20000103 40.65 40.83 39.58 39.58 2721727
20000104 39.22 40.07 38.15 38.60 2761121
20000105 38.55 40.25 38.24 39.93 3672013
20000106 39.71 41.00 39.36 40.73 7946025
20000107 41.36 42.79 41.09 41.80 8783676
20000110 42.43 42.43 41.27 41.72 4089559
20000111 41.72 41.80 39.71 39.80 3095754
20000112 39.80 40.47 39.09 39.13 3987163
20000113 38.95 39.93 38.64 39.13 2774773
20000114 39.22 40.25 39.22 39.85 3158472
20000118 39.22 39.40 37.13 37.22 4549911
20000119 37.57 38.37 36.82 37.44 4679470
20000120 37.62 38.06 35.88 36.14 4008353
20000121 36.37 36.68 35.30 35.74 4557449
20000124 35.97 36.14 33.70 34.59 4700518
20000125 34.86 35.07 32.98 34.05 4631543
20000126 34.05 35.30 33.87 34.41 4693265
20000127 34.45 35.26 33.34 34.10 2577378
20000128 34.50 34.99 33.92 34.14 2281853
20000131 33.34 34.10 33.07 33.96 3208247
20000201 33.38 34.94 33.38 34.27 2469151
20000202 34.10 34.23 32.89 34.00 3023509
20000203 34.23 34.36 32.31 32.98 3710980
20000204 33.16 33.43 32.27 32.54 3070156
20000207 32.98 32.98 31.42 31.78 2315985
20000208 32.36 32.84 31.78 32.09 3105567
20000209 32.09 32.71 30.71 30.76 3359138
20000210 30.66 31.20 29.64 31.20 5855595
20000211 31.37 31.87 29.60 30.44 6452048
20000214 30.48 30.97 29.64 30.26 3884768
20000215 30.13 31.69 29.64 31.07 6245551
20000216 31.91 31.96 30.75 31.15 2584995
20000217 31.91 32.01 30.34 30.66 3863068
20000218 30.66 30.66 28.49 29.26 4598830
20000222 29.39 30.25 28.85 29.93 3517177
20000224 28.31 28.49 26.69 27.28 5125586
20000225 26.69 27.14 25.83 25.97 4781675
20000228 26.65 27.37 25.83 25.87 5128132
20000229 25.97 27.28 25.02 26.55 6983869
20000301 26.91 26.96 25.42 25.74 6014921
20000302 26.01 26.10 24.88 25.34 3809615
20000303 25.97 27.32 25.92 26.19 6237360
20000306 26.42 26.65 24.93 25.20 4835552
20000307 24.66 24.98 23.71 24.07 6462345
20000308 24.07 26.10 23.80 25.98 6665553
20000309 25.25 25.74 24.07 25.06 6416811
20000310 26.42 27.01 25.34 26.06 6372691
20000313 25.42 26.60 25.42 25.97 4849411
20000314 26.19 26.37 24.66 24.66 5004114
20000315 25.11 26.69 24.52 26.42 6910336
20000316 26.69 29.39 25.97 28.99 8114310
20000317 28.67 28.67 27.45 27.45 5727291
20000320 27.86 28.49 27.05 27.41 4874299
20000321 27.28 28.45 27.18 28.17 3186557
20000322 27.90 28.13 26.29 26.87 6591454
20000323 27.41 28.89 27.28 28.22 6414266
20000324 28.31 28.89 27.90 28.45 3686163
20000327 27.89 29.30 27.05 27.14 3807635
20000328 27.62 28.15 26.34 26.65 3760828
20000329 26.83 27.18 26.25 26.75 3298131
20000330 27.49 28.68 27.09 28.37 4883915
20000331 28.99 30.94 28.68 30.23 6054799
20000403 30.85 31.47 29.92 30.27 4155082
20000404 30.67 30.80 27.62 29.39 4764847
20000405 29.21 30.01 28.20 28.46 3349180
20000406 29.43 29.43 28.33 28.55 2513158
20000407 28.73 29.08 27.89 28.02 2652448
20000410 29.08 30.58 28.60 30.14 4284332
20000411 30.76 31.43 30.41 30.54 6332389
20000412 31.25 32.49 30.45 30.85 7722318
20000413 31.55 31.60 29.43 30.19 5813551
20000414 29.26 29.57 27.93 28.37 5005670
20000417 28.82 29.13 27.23 28.29 4553013
20000418 28.64 29.13 26.96 28.91 3463582
20000419 27.58 28.55 27.54 28.11 2746062
20000420 27.80 28.24 27.23 27.67 3338574
20000424 27.85 28.33 27.54 28.29 2644387
20000425 26.16 27.18 25.99 26.34 8315396
20000426 26.48 27.18 26.21 26.43 5922862
20000427 26.43 26.79 26.34 26.48 2991552
20000428 26.48 26.61 25.77 25.99 3995712
20000501 26.21 26.52 26.03 26.16 3192638
20000502 26.30 27.36 26.21 27.18 2971895
20000503 27.18 27.18 26.38 26.74 1801153
20000504 27.01 27.01 25.95 26.16 1922767
20000505 26.08 27.18 26.08 27.01 1973957
20000508 26.96 27.18 26.38 27.05 1677418
20000509 27.23 27.23 26.34 26.34 2446129
20000510 26.21 26.25 24.97 26.03 5625050
20000511 25.73 26.08 25.55 26.03 3263768
20000512 26.03 26.25 25.63 26.05 3213991
20000515 26.79 29.04 26.56 28.46 8075563
20000516 28.60 28.95 27.36 27.67 5007791
20000517 27.32 28.07 27.27 27.80 3369794
20000518 27.80 28.11 27.22 27.76 6237133
20000519 27.80 27.98 27.66 27.93 3452694
20000522 27.80 28.11 27.04 27.18 3683407
20000523 27.13 27.13 25.89 26.25 7817001
20000524 25.71 25.93 25.27 25.31 7452524
20000525 25.62 25.62 24.06 24.33 4997856
20000526 23.49 24.24 23.49 23.98 4477837
20000530 24.20 25.13 24.02 25.13 3335510
20000531 24.82 25.35 24.60 24.77 3444404
20000601 24.69 24.73 23.88 24.20 4343653
20000605 24.91 25.22 24.82 24.95 2903168
20000606 24.91 25.27 24.11 24.24 4082730
20000607 24.28 24.51 23.66 23.78 4145256
20000608 23.84 24.55 23.62 24.06 5887550
20000612 23.84 24.20 23.53 24.06 5504105
20000613 24.16 24.16 23.40 23.44 4026667
20000614 23.88 24.60 23.84 24.28 4910460
20000615 24.11 24.16 23.17 23.31 5338306
20000616 23.62 23.62 22.82 23.49 5796782
20000619 23.62 23.66 22.46 22.77 4844562
20000620 22.77 22.77 22.11 22.64 6316942
20000621 22.38 22.95 22.20 22.33 4686351
20000622 22.38 22.69 21.98 22.50 6227719
20000623 22.42 22.60 22.02 22.15 4165348
20000626 22.42 22.55 21.13 21.22 7597949
20000627 21.35 22.33 21.27 21.27 9841434
20000628 22.11 22.15 21.31 21.55 6303593
20000629 21.17 21.93 21.04 21.79 5939819
20000630 21.62 21.62 21.08 21.22 5884319
20000703 21.57 22.20 21.44 22.02 1901490
20000705 22.28 22.69 21.88 22.15 3702376
20000706 22.06 22.11 21.53 21.88 3997863
20000707 22.06 22.38 21.57 22.38 5228710
20000710 22.42 23.35 22.38 22.95 6198213
20000711 23.57 25.09 23.17 24.55 13929644
20000712 25.13 25.76 24.91 25.35 11593845
20000713 25.54 26.16 25.49 25.84 7315108
20000714 26.02 26.20 25.35 25.49 4802831
20000717 25.84 25.93 25.13 25.64 3105359
20000718 25.54 25.58 24.95 25.13 3040585
20000719 25.31 25.40 24.47 24.64 3986904
20000720 24.64 24.87 24.02 24.24 3156363
20000721 24.24 25.04 24.02 24.73 3762372
20000724 24.73 24.95 24.51 24.73 1754519
20000725 24.64 24.73 24.16 24.33 2153701
20000726 23.84 24.11 23.13 23.17 4382292
20000727 23.40 23.84 23.27 23.66 2356594
20000728 23.57 23.76 23.05 23.49 3107185
20000731 23.62 24.33 23.44 23.98 3704905
20000801 24.38 24.51 24.11 24.47 1879430
20000802 24.47 24.51 23.66 24.06 3337477
20000803 23.80 24.60 23.80 24.38 2413780
20000804 24.38 24.38 23.62 23.84 2756057
20000807 23.76 24.38 23.76 24.06 2263156
20000808 23.80 25.27 23.80 25.27 3895152
20000809 25.40 25.58 24.87 24.95 2836568
20000810 25.00 25.18 24.51 24.55 2754792
20000811 24.82 25.31 24.69 24.91 2508342
20000814 25.09 25.09 24.55 24.55 3340850
20000815 24.82 25.00 24.55 24.55 3322584
20000816 24.87 24.96 24.46 24.65 3216069
20000817 24.91 24.91 23.74 23.74 5343004
20000818 24.02 24.51 23.74 24.33 3356674
20000821 24.60 24.73 23.48 23.48 2314130
20000822 23.84 23.97 23.03 23.16 4463663
20000823 22.98 23.03 22.22 22.27 5094015
20000824 22.36 23.48 22.36 22.98 5465057
20000825 23.08 23.16 22.40 22.63 3437718
20000830 22.58 23.12 22.45 22.58 3667317
20000831 22.58 23.16 22.58 22.86 3344539
20000901 23.30 23.30 22.63 22.80 4824243
20000905 23.16 23.70 22.98 23.61 3565211
20000906 24.10 24.37 23.79 23.97 5270748
20000907 24.02 24.02 22.94 23.34 4396010
20000908 23.30 23.34 22.63 23.03 4687822
20000911 23.03 23.03 22.50 22.50 3774864
20000912 22.58 22.58 22.04 22.40 5097224
20000913 22.31 22.76 22.27 22.58 2842516
20000914 22.85 22.85 22.00 22.04 3096526
20000915 22.14 22.14 21.51 21.59 5306039
20000918 21.64 22.36 21.15 22.18 5243688
20000919 22.00 22.18 20.30 20.61 6255683
20000920 20.61 21.23 20.07 20.70 6598409
20000921 20.61 20.97 20.57 20.65 3483470
20000922 21.23 21.46 20.57 21.01 2866927
20000925 21.15 21.15 20.25 20.47 4085088
20000926 20.52 20.83 19.89 19.89 3346073
20000927 20.16 20.16 19.36 19.89 5170037
20000928 19.80 20.75 19.80 20.52 3667038
20000929 20.35 21.11 20.35 20.57 2957037
20001002 20.88 20.93 19.67 20.07 4660761
20001003 20.07 21.42 19.85 21.23 5520295
20001004 21.23 22.80 21.19 22.58 6240758
20001005 22.22 22.31 21.19 21.42 2830241
20001006 21.78 22.27 20.97 21.37 2765378
20001009 21.37 21.87 20.75 21.01 2248431
20001010 21.01 21.46 20.21 20.35 3583345
20001011 20.52 21.46 20.52 21.37 4812247
20001012 21.15 21.28 19.76 20.16 4464639
20001013 20.03 20.03 19.08 19.67 3465615
20001016 19.54 20.47 19.44 19.80 3399079
20001017 19.80 20.25 18.86 19.22 2698423
20001018 19.40 21.55 18.91 21.51 12803736
20001019 21.59 22.27 21.51 22.00 6700934
20001020 21.23 21.78 21.19 21.69 3173246
20001023 21.64 21.64 20.97 21.28 1903334
20001024 21.37 23.39 21.28 23.34 7148555
20001025 23.12 23.16 22.54 22.94 4397963
20001026 22.90 24.37 22.80 24.20 7575254
20001027 23.84 23.93 23.03 23.84 4190961
20001030 24.65 26.48 24.46 25.81 11095549
20001031 26.30 26.66 24.96 26.12 8163341
20001101 26.25 26.88 25.63 25.85 4434230
20001102 25.63 25.85 24.60 25.41 3529502
20001103 24.91 26.53 24.60 26.53 3954107
20001106 26.53 26.93 25.63 26.12 4697028
20001107 26.53 26.66 26.03 26.44 5064444
20001108 26.61 27.38 26.17 26.48 5419863
20001109 25.99 26.30 24.91 26.03 6523643
20001110 25.89 26.08 25.59 25.85 2092202
20001113 25.99 26.44 25.67 25.94 2699958
20001114 25.36 25.99 24.96 25.45 4277026
20001115 25.45 26.53 25.31 25.81 3940716
20001116 25.09 25.31 24.10 24.60 4144511
20001117 24.29 24.96 23.66 23.97 3775003
20001120 23.34 23.79 23.08 23.79 3236574
20001121 23.30 24.16 23.11 23.84 2486222
20001122 23.66 24.11 23.56 23.88 2484007
20001124 23.88 24.56 23.88 24.34 1029846
20001127 24.70 24.92 24.24 24.34 1681616
20001128 24.34 25.46 24.29 24.96 3839599
20001129 24.83 25.56 24.74 25.56 2712015
20001130 25.37 25.56 23.66 24.47 5153106
20001201 24.52 26.28 24.42 26.18 5268564
20001204 26.55 27.59 26.41 26.95 7342515
20001205 27.09 27.09 26.18 26.91 5566207
20001206 26.81 27.41 25.92 26.28 3213994
20001207 26.28 26.68 25.33 25.69 2398175
20001208 25.87 27.00 25.82 26.73 4443608
20001211 27.17 27.54 26.64 27.17 3349249
20001212 27.31 28.62 27.00 27.13 4777660
20001213 27.77 27.77 26.50 27.41 3270062
20001214 27.13 27.31 26.41 27.27 3007028
20001215 26.73 27.31 26.68 27.00 4152886
20001218 27.23 28.03 26.86 27.31 3295950
20001219 27.45 28.98 27.45 28.53 5653009
20001220 27.13 28.13 26.73 27.17 6713726
20001221 27.63 29.12 26.77 28.58 5229663
20001222 29.03 31.06 28.53 30.52 5684573
20001226 30.52 31.06 29.17 30.88 3356586
20001227 30.52 30.79 29.66 30.43 3274907
20001228 30.34 30.84 29.12 30.66 3051467
20001229 30.61 30.88 29.34 29.48 3202365
20010102 28.89 29.70 28.17 28.49 4816977
20010103 28.58 30.34 28.35 29.66 4196356
20010104 29.62 31.28 29.21 30.79 5959650
20010105 30.84 30.84 29.07 29.98 3486442
20010108 30.02 30.20 28.35 28.89 4778076
20010109 28.85 28.85 27.41 27.67 3994651
20010110 27.85 27.95 26.77 27.54 4197463
20010111 27.45 27.49 26.41 27.27 5465424
20010112 26.64 26.73 25.82 26.68 5162243
20010116 26.50 27.49 26.09 27.17 4428241
20010117 27.36 27.41 26.18 26.41 3762350
20010118 26.18 26.55 25.69 25.87 3571859
20010119 25.92 26.00 25.01 25.06 4110247
20010122 25.06 26.45 24.38 25.82 5521215
20010123 26.28 26.59 26.00 26.41 3587779
20010124 25.51 26.91 25.51 26.18 4010433
20010125 26.37 27.59 26.32 27.17 4831651
20010126 26.81 27.00 26.05 26.55 3453355
20010129 25.90 26.99 25.90 26.96 2741918
20010130 27.09 28.14 26.59 27.82 4337148
20010131 28.16 28.32 27.28 27.92 4125198
20010201 27.92 28.61 27.56 28.06 3235175
20010202 28.14 28.24 27.70 27.82 2544366
20010205 27.95 28.28 27.75 28.17 2517786
20010206 28.06 28.09 27.38 27.62 2621615
20010207 27.45 27.58 27.00 27.37 2349860
20010208 27.55 27.66 26.33 26.66 3978868
20010209 26.65 26.73 25.88 26.44 2947638
20010212 26.73 27.08 26.00 26.87 2900431
20010213 27.05 27.62 26.58 26.81 2596281
20010214 26.81 26.81 25.50 26.08 3629726
20010215 26.62 27.57 26.08 27.38 4602951
20010216 27.16 27.36 26.47 26.55 3417776
20010220 26.90 27.26 26.60 26.70 3130931
20010221 26.84 27.12 26.04 26.04 3198717
20010222 26.40 26.80 26.00 26.28 2572257
20010223 26.36 26.78 25.68 26.06 2555894
20010226 26.24 27.05 26.24 27.05 3231030
20010227 27.24 27.43 26.86 27.26 2336028
20010228 27.37 27.80 27.01 27.39 2811511
20010301 27.45 27.63 26.98 27.31 4012594
20010302 27.34 28.51 27.27 28.36 5190026
20010305 28.40 29.32 28.38 29.21 3395071
20010306 29.27 29.38 28.62 28.79 3256468
20010307 29.16 29.74 29.00 29.50 2918213
20010308 29.50 30.04 28.78 29.76 3601599
20010309 30.06 30.06 28.94 29.08 3716551
20010312 29.07 29.08 27.29 27.56 3510848
20010313 27.56 27.63 26.33 27.16 4184059
20010314 26.18 26.61 25.46 25.78 5395593
20010315 25.85 26.07 25.13 25.40 4026619
20010316 25.64 26.36 25.28 26.05 5417730
20010319 26.33 26.76 26.24 26.37 2871874
20010320 26.38 27.93 26.22 27.17 6383134
20010321 26.62 26.69 25.68 25.84 5355442
20010322 25.45 25.45 23.93 24.84 5542445
20010323 24.73 25.16 24.04 24.77 5064074
20010326 24.73 26.07 24.29 25.93 4343837
20010327 25.93 26.65 25.66 26.53 3910567
20010328 26.24 26.41 25.41 26.34 2657508
20010329 26.18 26.29 24.76 26.29 3889804
20010330 25.35 26.40 25.09 26.24 3370183
20010402 26.06 26.56 25.10 25.37 3259493
20010403 25.04 25.12 24.23 24.72 3177267
20010404 24.72 25.63 24.45 25.05 3000851
20010405 25.75 25.89 25.26 25.85 2281302
20010406 25.49 25.50 24.73 25.09 2280477
20010409 25.24 25.89 25.02 25.45 2637570
20010410 25.60 27.34 25.53 26.92 5765061
20010411 26.92 27.34 26.36 26.61 4751807
20010412 26.33 26.80 25.96 26.53 3761652
20010416 26.52 27.08 26.40 26.94 2629045
20010417 26.84 27.05 26.36 26.98 2251051
20010418 26.98 28.73 26.51 28.22 5043586
20010419 28.22 28.22 27.58 27.99 2711959
20010420 27.31 28.20 27.31 27.40 2801061
20010423 27.40 28.22 27.27 27.66 3290294
20010424 27.67 27.99 26.80 27.18 2576519
20010425 27.34 27.50 26.63 27.45 1865769
20010426 27.45 28.28 27.10 27.93 2965651
20010427 28.62 28.62 27.85 28.17 3064928
20010430 27.98 28.70 27.82 28.30 3395346
20010501 28.49 28.84 28.15 28.73 3527348
20010502 28.73 28.73 27.86 28.34 3733601
20010503 28.25 28.25 27.34 27.64 3186892
20010504 27.47 28.05 27.20 28.04 4525478
20010507 27.81 28.09 27.27 27.38 2882324
20010508 27.53 27.89 27.36 27.39 2793085
20010509 27.40 27.74 27.40 27.64 3147704
20010510 28.07 28.07 27.69 27.95 2819623
20010511 27.96 28.04 26.73 27.16 2856474
20010514 27.19 27.27 26.80 27.20 2601132
20010515 27.02 27.89 26.98 27.42 3422434
20010516 27.64 29.28 27.29 29.17 5993047
20010517 29.17 30.02 29.10 29.91 6689112
20010518 30.00 30.00 29.25 29.50 5531917
20010521 29.54 30.02 29.14 29.64 3136938
20010522 29.65 29.65 28.68 28.71 3175047
20010523 28.77 29.28 28.46 28.77 3543432
20010524 28.41 28.65 27.78 28.14 4221058
20010525 28.19 28.22 27.53 27.78 2381593
20010529 27.89 28.70 27.86 28.55 5826406
20010530 28.55 28.73 27.56 27.78 2503568
20010531 28.08 28.55 27.89 28.00 2413965
20010601 28.15 28.92 27.45 28.74 3311638
20010604 28.75 29.11 28.41 28.81 2107046
20010605 28.96 29.68 28.03 29.19 4594496
20010606 29.25 29.51 28.81 29.03 2773608
20010607 28.74 29.28 28.73 29.15 3049111
20010608 29.20 29.20 28.70 28.76 1553991
20010611 28.66 28.72 28.08 28.20 1799034
20010612 28.02 28.14 27.76 28.10 2470377
20010613 28.27 28.55 27.96 28.16 2591396
20010614 27.23 27.45 26.93 27.09 12646371
20010615 27.27 27.34 26.88 27.09 4947446
20010618 27.02 27.15 26.75 26.77 3353298
20010619 26.99 27.09 26.39 26.50 3649972
20010620 26.54 27.08 26.50 26.69 3269431
20010621 26.72 26.82 26.52 26.54 3931895
20010622 26.76 26.76 26.18 26.36 2457537
20010625 26.36 26.36 25.81 25.92 2950902
20010626 25.92 26.26 25.70 25.99 5252453
20010627 26.27 26.43 26.00 26.17 4089384
20010628 26.25 26.39 25.95 25.96 2792047
20010629 25.99 26.43 25.86 26.14 4788181
20010702 26.25 26.91 26.11 26.58 3311501
20010703 26.58 26.72 26.22 26.49 1575162
20010705 26.43 26.50 26.11 26.36 3100195
20010706 26.36 26.36 25.78 26.08 2686053
20010709 26.32 26.65 26.17 26.61 3756513
20010710 26.87 26.88 26.36 26.50 3443174
20010711 26.87 27.21 26.58 27.08 4331286
20010712 27.34 27.82 26.95 27.82 3729195
20010713 27.82 28.44 27.70 28.30 4625092
20010716 28.04 28.25 27.82 27.99 2611748
20010717 28.33 28.76 27.83 28.55 4748434
20010718 28.44 29.42 28.30 29.28 6492558
20010719 29.17 29.53 28.93 29.27 3789705
20010720 29.32 29.32 28.81 29.10 2898724
20010723 29.12 29.28 28.77 28.93 2180668
20010724 28.55 28.77 27.71 27.87 3434979
20010725 28.19 28.81 27.91 28.71 3010729
20010726 28.52 29.12 28.41 29.12 3336087
20010727 28.92 29.17 28.35 28.59 2564351
20010730 28.62 28.96 28.48 28.88 2082733
20010731 28.74 29.94 28.59 29.83 4823558
20010801 29.91 30.11 29.33 29.61 3475000
20010802 29.80 29.97 29.34 29.86 2126578
20010803 29.86 29.98 29.40 29.80 2800243
20010806 29.65 30.27 29.62 29.69 3529090
20010807 29.50 29.51 29.20 29.27 3664724
20010808 29.17 29.72 28.88 29.06 3312184
20010809 29.06 29.06 28.65 28.76 2975215
20010810 28.91 29.24 28.48 29.15 3185428
20010813 29.18 29.23 28.74 29.17 1698503
20010814 29.17 29.81 29.17 29.72 2946804
20010815 30.20 30.38 29.80 29.82 5056035
20010816 29.98 30.46 29.83 30.38 4282250
20010817 30.38 30.38 29.83 30.16 3428013
20010820 29.91 30.27 29.58 30.02 3019334
20010821 30.46 31.11 29.91 30.05 5184977
20010822 29.91 30.05 29.07 29.83 5158958
20010823 29.76 30.19 29.55 30.12 2299885
20010824 30.12 30.65 30.02 30.40 2411071
20010827 30.57 30.90 30.42 30.66 2062714
20010828 30.61 30.66 30.14 30.27 1702140
20010829 30.71 30.79 29.83 30.02 3886494
20010830 29.83 30.20 29.54 29.54 3181772
20010831 29.46 29.79 29.15 29.57 2971210
20010904 29.65 30.83 29.47 30.27 4408350
20010905 30.27 30.68 29.98 30.19 3634933
20010906 30.19 30.24 29.63 30.00 3712316
20010907 30.00 30.00 28.36 28.45 7471197
20010910 28.45 28.45 27.73 27.87 4794175
20010917 26.41 26.88 24.43 24.97 10037167
20010918 24.97 26.09 24.86 25.27 5011932
20010919 25.63 25.78 24.53 25.15 6065825
20010920 25.04 25.04 23.68 23.94 5906444
20010921 23.84 23.92 22.61 23.84 7757647
20010924 24.64 25.12 24.31 24.71 4384320
20010925 24.75 24.82 24.19 24.59 4318613
20010926 24.77 25.01 24.31 24.64 5469981
20010927 24.50 25.02 24.39 24.93 3244492
20010928 25.01 25.95 24.90 25.66 4650678
20011001 25.82 25.82 24.76 25.22 3877127
20011002 25.41 25.93 25.10 25.43 3066105
20011003 25.15 25.69 25.05 25.59 4272727
20011004 25.59 25.73 24.91 25.42 3609682
20011005 25.45 26.59 25.43 26.59 4248155
20011008 26.19 26.44 25.70 25.78 2285223
20011009 25.82 26.24 25.71 26.01 2287666
20011010 26.08 27.28 26.08 27.11 3766619
20011011 27.11 28.31 27.11 28.14 5636557
20011012 27.66 27.99 27.35 27.92 4083479
20011015 27.62 27.80 27.42 27.77 2495784
20011016 27.77 27.79 27.48 27.70 3633847
20011017 27.77 27.98 26.37 26.75 5703350
20011018 26.96 27.20 26.20 26.71 3182043
20011019 26.74 26.74 26.26 26.44 4152445
20011022 26.48 27.10 26.37 27.06 3098959
20011023 27.11 27.37 26.85 27.31 4030262
20011024 27.31 27.53 27.05 27.26 3999038
20011025 26.78 27.53 26.78 27.53 3380250
20011026 27.40 27.90 27.29 27.81 4851058
20011029 27.62 27.77 27.07 27.28 2650141
20011030 26.89 27.28 26.37 26.92 4370337
20011031 26.70 27.15 26.26 26.37 4130588
20011101 26.43 26.88 26.15 26.67 4134796
20011102 26.78 27.15 26.64 27.11 3654211
20011105 27.11 27.42 26.97 27.29 2468632
20011106 27.25 27.55 27.00 27.50 3824181
20011107 27.48 27.98 27.42 27.59 1968226
20011108 27.66 28.24 27.60 27.69 3050493
20011109 27.62 27.68 27.26 27.66 1721689
20011112 27.25 27.59 26.91 27.34 2365320
20011113 27.73 28.05 27.70 27.92 4102078
20011114 28.47 28.94 28.09 28.76 3375770
20011115 28.80 29.44 28.73 29.21 3589590
20011116 29.61 29.61 29.23 29.52 4158011
20011119 29.75 29.94 29.54 29.89 3043162
20011120 29.72 29.86 29.43 29.63 3268219
20011121 29.59 29.68 28.99 29.13 3156638
20011123 28.91 29.65 28.88 29.61 1408722
20011126 29.61 29.82 29.25 29.73 1660082
20011127 29.39 30.02 29.20 29.78 3101590
20011128 29.76 29.88 29.19 29.41 2296375
20011129 29.36 29.57 28.88 29.18 2260215
20011130 29.18 29.91 28.99 29.61 2836468
20011203 29.61 29.61 29.13 29.34 2156730
20011204 29.30 29.76 29.16 29.72 2189921
20011205 29.83 30.75 29.79 30.65 4747910
20011206 30.61 30.98 30.20 30.49 3289671
20011207 30.20 30.71 29.75 30.01 3968060
20011210 30.01 30.16 29.19 29.45 4021489
20011211 29.64 29.82 29.29 29.51 2257787
20011212 29.57 29.72 29.08 29.59 2592933
20011213 29.41 29.69 28.91 29.08 3245552
20011214 28.91 29.48 28.91 29.20 2723268
20011217 29.21 29.65 28.94 29.65 2568512
20011218 29.69 30.22 29.52 30.22 2920794
20011219 29.74 30.04 29.65 29.79 2983263
20011220 29.28 29.79 29.28 29.73 3975885
20011221 29.73 29.73 29.02 29.13 4304556
20011224 29.13 29.68 29.07 29.48 1372563
20011226 29.57 29.83 29.39 29.50 2295565
20011227 29.68 30.00 29.50 29.83 2072809
20011228 30.13 30.39 29.86 30.14 1986054
20011231 30.20 30.56 29.88 29.91 2266287
20020102 29.91 30.02 29.61 29.76 2819333
20020103 29.76 30.25 29.56 30.17 3298306
20020104 30.35 31.43 30.25 31.08 4831561
20020107 31.20 31.31 30.80 31.10 4483057
20020108 31.10 31.11 30.50 30.63 3206829
20020109 30.72 31.23 30.63 30.95 3974266
20020110 30.98 30.98 30.42 30.74 4858951
20020111 30.74 30.93 30.42 30.42 2523314
20020114 30.15 30.31 29.46 29.47 5001293
20020115 29.09 29.64 28.84 28.91 5393107
20020116 28.61 29.20 28.51 28.59 3791851
20020117 28.68 28.79 28.08 28.52 5709500
20020118 28.52 28.82 28.23 28.33 4446629
20020122 28.61 29.11 28.45 28.84 4080315
20020123 28.84 29.49 28.68 29.19 3399228
20020124 29.50 30.00 29.32 29.74 4068037
20020125 29.74 30.61 29.68 30.45 4295516
20020128 31.13 31.13 30.88 31.02 5659713
20020129 31.17 31.26 30.31 30.39 4835339
20020130 30.39 30.65 29.94 30.65 4246809
20020131 30.78 31.50 30.68 30.97 3505951
20020204 30.88 31.01 30.34 30.42 2905008
20020205 30.60 30.83 30.06 30.32 2295295
20020206 30.39 30.69 30.07 30.07 2420908
20020207 30.37 30.74 30.15 30.15 2177643
20020208 30.34 31.13 30.28 31.12 3089447
20020211 31.05 32.50 30.96 32.47 5175883
20020212 32.32 32.72 31.97 32.22 5153755
20020213 32.35 33.06 32.24 32.98 5252248
20020214 32.87 33.16 32.65 32.72 3994504
20020215 32.72 33.09 32.24 32.26 4726592
20020219 32.15 32.35 31.83 31.87 4163832
20020220 31.57 32.06 31.01 31.94 8302989
20020221 31.83 32.61 31.39 31.39 6277376
20020222 31.46 32.41 31.31 32.05 5640088
20020225 32.24 32.80 32.07 32.78 4583083
20020226 32.80 33.17 32.39 32.97 3975707
20020227 32.97 33.49 32.62 32.93 4236471
20020228 32.93 33.35 32.62 32.62 3871214
20020301 33.17 33.17 32.76 32.92 4246263
20020304 33.17 34.44 33.17 34.33 6644510
20020305 34.03 34.18 33.29 33.32 5224529
20020306 33.17 33.79 33.12 33.76 4256189
20020307 33.81 33.99 33.44 33.53 3474837
20020308 33.92 34.00 33.00 33.07 4666784
20020311 33.36 33.65 32.91 33.60 3135737
20020312 32.97 33.54 32.95 33.27 3510115
20020313 32.95 32.96 32.11 32.30 6207222
20020314 32.76 33.25 32.29 33.00 4392875
20020315 32.99 33.35 32.65 33.26 5942970
20020318 33.26 33.68 32.64 32.97 3109580
20020319 33.25 33.55 32.98 33.32 3726747
20020320 33.26 33.50 32.98 33.06 3768062
20020321 32.81 33.17 31.70 32.18 4418361
20020322 32.18 32.24 31.34 31.51 5182678
20020325 31.72 31.72 31.01 31.06 4005486
20020326 30.95 31.89 30.71 31.60 3895359
20020327 31.87 32.19 31.63 31.95 4166451
20020328 31.91 32.24 31.91 32.06 2927689
20020401 32.07 32.07 31.09 31.62 2942310
20020402 31.42 31.57 31.12 31.45 2820111
20020403 31.27 31.86 30.82 31.00 3908638
20020404 30.79 31.08 30.52 30.91 4418093
20020405 30.79 31.12 30.75 30.96 3515883
20020408 30.44 30.94 30.42 30.86 3570745
20020409 30.79 30.86 30.38 30.48 4451225
20020410 30.67 31.12 30.57 31.04 3584025
20020411 30.90 31.26 30.62 30.66 3692408
20020412 30.66 30.66 30.23 30.48 4499381
20020415 30.49 30.86 29.86 30.12 4455249
20020416 30.60 31.20 30.45 31.07 4719366
20020417 31.27 31.53 30.94 31.17 2855791
20020418 31.45 31.63 30.60 30.81 3751965
20020419 31.53 31.80 31.05 31.44 4906220
20020422 31.49 31.50 30.47 30.49 4837273
20020423 30.45 30.67 30.13 30.17 5500182
20020424 30.34 30.68 29.66 29.75 4851626
20020425 29.82 30.36 29.75 30.19 4701526
20020426 30.71 30.75 30.08 30.08 3648545
20020429 30.25 30.25 29.17 29.19 4949413
20020430 29.78 30.94 29.32 30.89 5944580
20020501 31.27 31.27 30.41 31.01 6094009
20020502 31.01 31.66 30.86 31.57 3884493
20020503 31.42 31.83 31.21 31.68 3141907
20020506 32.13 32.32 31.62 31.68 4664236
20020507 31.80 32.42 31.72 32.05 5083953
20020508 32.39 32.57 32.06 32.43 3193684
20020509 32.28 32.58 31.96 32.09 2257537
20020510 32.39 32.39 31.91 31.91 1858880
20020513 31.87 32.44 31.79 32.41 1813273
20020514 32.43 33.19 32.43 32.97 3833789
20020515 32.98 33.55 32.73 33.54 4906220
20020516 33.69 33.70 32.88 33.05 2728629
20020517 32.99 33.16 32.59 33.06 2400126
20020520 33.14 33.14 32.67 32.82 2378261
20020521 32.95 33.13 32.47 32.64 2449488
20020522 32.80 33.03 32.52 32.80 2361880
20020523 32.84 33.31 32.59 33.22 3002331
20020524 33.22 33.37 32.79 32.91 1321447
20020528 33.10 33.10 32.39 32.65 1765441
20020529 32.43 32.76 32.30 32.30 3322956
20020530 32.32 32.65 32.05 32.24 3116364
20020531 32.26 32.83 32.25 32.32 3224928
20020603 32.43 32.50 31.72 31.72 2673303
20020604 31.83 32.24 31.72 31.93 3052078
20020605 32.15 32.54 32.14 32.50 2265185
20020606 32.62 32.62 31.95 32.20 1991240
20020607 32.09 32.35 31.90 32.10 4242821
20020610 32.17 32.73 32.08 32.49 3158109
20020611 32.58 32.99 32.14 32.25 2502987
20020612 31.87 32.52 31.87 32.46 3048744
20020613 32.13 32.35 31.82 31.88 2589812
20020614 31.49 31.81 31.12 31.71 2643828
20020617 32.05 32.67 31.87 32.47 3175447
20020618 32.58 32.96 32.28 32.91 2292927
20020619 32.47 32.99 32.47 32.51 2743990
20020620 32.64 32.88 32.35 32.47 2626889
20020621 32.48 32.77 32.12 32.24 5066525
20020624 32.28 32.73 32.18 32.70 3161176
20020625 33.03 33.19 32.39 32.39 5833812
20020626 32.35 32.47 31.60 31.87 5566802
20020627 32.23 32.30 31.20 31.73 4934487
20020628 31.85 32.92 31.72 32.68 4869001
20020701 32.67 32.92 32.13 32.13 2740122
20020702 32.13 32.39 31.61 31.79 2759328
20020703 31.79 32.11 31.36 32.05 3699331
20020705 32.17 32.95 32.06 32.92 1623401
20020708 32.92 33.07 32.35 32.60 2451506
20020709 32.45 32.89 31.93 31.94 2380952
20020710 32.20 32.31 31.20 31.22 3765484
20020711 31.22 31.22 30.35 31.08 6200851
20020712 31.08 31.30 30.55 30.70 3865646
20020715 30.67 30.67 28.72 29.89 6235261
20020716 29.71 30.16 29.17 29.65 4462885
20020717 30.55 30.56 29.69 30.14 4212813
20020718 30.63 30.67 29.74 29.74 3836704
20020719 29.28 29.76 28.23 28.36 5828478
20020722 28.34 28.47 27.05 27.43 5243643
20020723 27.43 27.93 27.00 27.22 4117185
20020724 26.62 29.26 26.56 28.98 5438232
20020725 28.57 29.57 28.15 29.05 5368478
20020726 28.87 29.23 28.51 28.98 3468732
20020729 29.24 30.52 29.24 30.37 4652806
20020730 30.37 30.37 29.34 29.83 3994750
20020731 29.83 29.92 29.17 29.86 3659053
20020801 29.86 30.04 29.24 29.63 3589566
20020802 29.47 29.50 28.04 28.19 3752813
20020805 28.27 28.57 27.54 27.58 3245067
20020806 28.10 28.72 27.74 28.30 2605150
20020807 28.57 28.91 28.13 28.87 3508610
20020808 29.22 30.01 28.84 29.93 3106494
20020809 29.65 30.61 29.44 30.46 3201321
20020812 29.99 30.32 29.62 30.18 2970588
20020813 29.99 30.34 29.50 29.53 3400179
20020814 29.05 29.62 28.23 29.59 7529500
20020815 29.60 29.80 28.93 29.42 5043585
20020816 29.41 29.41 27.74 28.18 7678343
20020819 27.93 29.20 27.93 28.99 6435986
20020820 28.72 28.86 28.42 28.42 5144281
20020821 28.68 28.89 28.16 28.57 4863647
20020822 28.72 29.27 28.64 29.13 2502376
20020823 28.76 29.02 28.48 28.61 2088603
20020826 28.80 29.13 28.45 28.98 2033487
20020827 29.66 29.70 28.36 28.43 5026215
20020828 28.39 28.59 27.93 28.08 3258507
20020829 27.78 28.33 27.74 28.15 4156803
20020830 28.30 29.05 28.17 28.42 2826716
20020903 27.41 28.67 27.41 28.08 4652455
20020904 28.30 28.45 27.63 28.05 3393914
20020905 27.32 27.84 27.06 27.13 4400323
20020906 27.62 27.91 27.03 27.06 4657622
20020909 27.00 27.68 26.61 27.59 2825523
20020910 27.62 27.89 27.25 27.61 2012155
20020911 27.93 28.11 27.62 27.85 2325366
20020912 27.85 28.68 27.65 28.18 5676883
20020913 28.18 28.21 27.52 27.96 4542089
20020916 27.55 27.90 26.95 27.03 3531043
20020917 27.17 27.29 26.16 26.16 8297839
20020918 25.81 25.96 25.25 25.32 7074143
20020919 24.98 25.57 24.87 24.94 6683027
20020920 24.91 25.81 24.58 25.63 7695928
20020923 26.00 26.23 25.51 25.78 5430978
20020924 24.91 25.06 23.96 24.11 10171407
20020925 25.10 25.44 24.76 25.16 4966991
20020926 25.59 26.23 25.44 26.13 4443913
20020927 25.81 26.32 25.49 25.73 5697287
20020930 25.62 25.62 24.62 25.20 3540848
20021001 25.59 26.25 24.94 26.21 3610008
20021002 25.99 26.09 25.28 25.52 3436974
20021003 25.62 26.42 25.62 25.82 4359648
20021004 25.82 26.11 25.23 25.48 2800218
20021007 25.47 25.81 24.45 24.56 4310626
20021008 24.91 25.46 23.96 25.01 4336462
20021009 25.02 25.02 23.66 23.74 4770240
20021010 23.78 24.90 23.67 24.82 4322683
20021011 24.83 26.38 24.79 26.03 4811843
20021014 25.81 26.41 25.71 26.35 3012602
20021015 26.82 28.21 26.82 28.00 4938240
20021016 27.57 28.48 27.55 27.86 3587352
20021017 28.83 28.87 27.84 28.27 4179724
20021018 28.27 28.81 27.85 28.53 4013579
20021021 28.19 29.35 27.93 29.28 3880689
20021022 28.95 28.95 28.24 28.76 3331643
20021023 28.76 29.06 27.93 28.48 4542752
20021024 27.93 28.21 27.56 27.81 5425016
20021025 27.32 27.75 27.08 27.55 4505124
20021028 27.68 27.81 27.09 27.26 3368740
20021029 27.09 27.25 26.45 27.09 3181264
20021030 27.09 27.17 26.48 26.79 3380267
20021031 26.62 26.88 26.26 26.36 3223397
20021101 26.04 26.78 25.99 26.56 4097181
20021104 26.95 27.40 26.70 26.83 3979661
20021105 26.91 27.17 26.76 27.00 2108477
20021106 26.91 27.84 26.68 27.69 3189479
20021107 27.47 27.57 26.91 27.02 2066610
20021108 26.68 27.05 26.17 26.31 3535548
20021111 26.18 26.28 25.51 25.56 2431890
20021112 25.56 26.19 25.51 25.83 3685131
20021113 25.83 26.38 25.39 25.87 3776948
20021114 26.52 26.91 26.26 26.81 2628110
20021115 26.82 27.13 26.50 26.97 2791606
20021118 27.21 27.35 26.53 26.57 2192079
20021119 26.34 27.22 26.34 26.77 1941140
20021120 27.17 27.59 26.91 27.18 4284717
20021121 27.44 28.53 27.36 28.44 4467582
20021122 28.50 28.96 28.05 28.10 4163946
20021125 27.86 28.61 27.81 28.47 2318186
20021126 28.12 28.77 27.93 28.39 3174103
20021127 28.77 29.64 28.62 29.55 2991369
20021129 29.74 30.10 29.55 29.83 2363047
20021202 30.06 30.13 28.66 29.18 4551648
20021203 29.11 29.23 28.85 29.03 2810476
20021204 28.60 28.84 28.21 28.49 3264878
20021205 28.68 28.68 28.12 28.25 1644871
20021206 28.25 28.43 27.68 28.40 2060332
20021209 28.31 28.31 27.48 27.52 2790874
20021210 27.59 27.85 27.20 27.40 4052122
20021211 27.25 27.61 26.98 27.44 5593062
20021212 27.45 27.45 26.38 26.42 7042569
20021213 26.00 26.43 25.97 26.02 4718464
20021216 26.34 26.79 26.26 26.68 6969423
20021217 26.79 27.06 26.57 26.57 4071198
20021218 26.57 26.97 26.51 26.79 3337630
20021219 26.57 27.00 26.47 26.54 3514838
20021220 26.19 26.90 26.16 26.86 6073381
20021223 26.54 27.05 26.46 26.74 2442245
20021224 26.67 26.72 26.47 26.55 915776
20021226 26.68 27.00 26.59 26.71 1883518
20021227 26.79 26.83 26.27 26.28 1604878
20021230 26.38 26.76 26.04 26.69 1941929
20021231 26.30 26.70 26.04 26.58 2763115
20030102 26.61 27.17 26.26 27.01 3950164
20030103 26.87 27.01 26.53 26.77 2971635
20030106 26.73 27.69 26.73 27.43 3658105
20030107 27.39 27.70 27.18 27.58 3519969
20030108 27.33 27.36 26.83 26.93 3203572
20030109 27.12 27.87 27.01 27.77 3507340
20030110 27.52 28.62 27.43 28.62 6025362
20030113 28.62 28.95 28.29 28.83 5413617
20030114 28.83 29.07 28.53 29.06 3849917
20030115 28.88 29.04 28.72 28.82 3512207
20030116 28.81 29.38 28.81 29.19 4938955
20030117 29.11 29.14 28.76 28.97 3131610
20030121 28.97 29.15 28.07 28.26 3429194
20030122 28.27 28.31 27.49 27.65 3404987
20030123 27.84 28.33 27.74 28.19 2490264
20030124 28.03 28.16 27.48 27.51 2949533
20030127 27.39 27.53 26.74 26.74 2712597
20030128 27.20 27.44 26.77 26.95 4304187
20030129 26.95 27.78 26.42 27.43 3612849
20030130 27.29 27.55 26.91 26.91 3604298
20030131 26.79 27.58 26.79 27.14 4785295
20030203 27.10 27.44 26.87 27.02 3293031
20030204 26.95 27.46 26.76 27.30 4153158
20030205 27.44 28.07 27.24 27.29 2387517
20030206 27.21 27.52 26.85 27.00 3006366
20030207 27.10 27.55 26.50 26.72 3136083
20030210 26.60 27.05 26.38 26.86 2194653
20030211 27.02 27.05 26.28 26.58 2578276
20030212 26.67 27.36 26.35 27.17 4000288
20030213 27.17 27.25 26.65 26.90 2590643
20030214 26.86 27.34 26.39 27.00 2794031
20030218 27.01 27.67 27.01 27.45 2122427
20030219 27.52 27.63 26.75 26.92 3005933
20030220 27.15 27.15 26.45 26.54 3137887
20030221 26.71 27.33 26.30 27.25 2957333
20030224 27.17 27.17 26.41 26.58 2473284
20030225 26.25 26.79 25.83 26.73 2589430
20030226 26.85 27.25 26.69 26.74 2990125
20030227 26.94 27.20 26.79 27.13 2521101
20030228 27.06 27.58 26.80 26.81 3957176
20030303 27.13 27.36 26.71 26.90 2176584
20030304 27.07 27.07 26.51 26.70 2654884
20030305 26.66 26.83 26.39 26.75 2664421
20030306 26.56 26.70 25.80 25.99 3480706
20030307 25.64 26.33 25.51 26.25 2995090
20030310 25.91 26.15 25.69 25.89 3491419
20030311 25.99 26.45 25.70 25.76 2853990
20030312 25.51 25.89 25.33 25.71 3154741
20030313 25.83 26.44 25.33 26.40 4927494
20030314 26.67 27.44 26.52 27.28 6762174
20030317 27.12 28.06 26.88 28.06 5922896
20030318 28.10 28.52 27.92 28.33 4926057
20030319 28.32 28.52 28.07 28.40 3865201
20030320 28.40 28.59 27.82 28.40 3430406
20030321 28.40 29.14 28.24 29.08 5987566
20030324 28.47 28.55 27.72 27.95 3277941
20030325 27.76 28.21 27.65 27.93 4567430
20030326 27.68 27.69 27.07 27.27 4772677
20030327 26.83 27.01 26.29 26.52 5208908
20030328 26.52 26.52 26.10 26.51 3886757
20030331 26.06 26.14 25.50 25.87 6620291
20030401 26.02 26.32 25.63 26.14 4298427
20030402 26.64 26.93 26.49 26.80 5722222
20030403 27.39 27.39 26.52 26.62 2483083
20030404 26.78 27.25 26.32 26.58 3067338
20030407 27.44 27.51 26.73 26.76 3892114
20030408 26.76 26.78 26.25 26.58 2879859
20030409 26.58 26.84 25.99 26.06 3562883
20030410 26.20 26.49 25.81 25.91 3385202
20030411 26.14 26.38 25.57 25.83 4848060
20030414 25.83 26.10 25.69 25.97 3694575
20030415 25.79 26.22 25.67 26.07 3902696
20030416 26.07 26.20 25.56 25.60 3013380
20030417 25.60 25.96 25.39 25.89 2803953
20030421 26.06 26.33 25.77 25.90 2878160
20030422 25.83 26.94 25.78 26.94 5257770
20030423 26.98 27.43 26.71 27.34 4970869
20030424 27.39 27.82 27.04 27.10 4676521
20030425 27.24 27.36 26.80 27.13 3613443
20030428 27.13 27.40 26.84 27.36 5133786
20030429 27.56 27.63 27.29 27.52 5258032
20030430 27.63 27.63 27.06 27.36 6010952
20030501 27.40 27.40 26.60 27.03 5506000
20030502 27.03 27.62 26.90 27.62 3129264
20030505 27.62 27.75 27.12 27.48 2894230
20030506 27.48 28.03 27.48 27.98 3759376
20030507 27.61 27.91 27.42 27.56 4022892
20030508 27.25 27.90 27.17 27.29 3585877
20030509 27.36 27.97 27.32 27.96 2600404
20030512 27.96 28.74 27.78 28.58 4433125
20030513 28.58 28.84 28.40 28.60 4427899
20030514 28.66 28.69 28.25 28.42 3395001
20030515 28.63 28.67 28.32 28.64 2474852
20030516 28.64 28.86 28.28 28.42 3024485
20030519 28.21 28.29 27.67 27.67 2695123
20030520 27.78 28.01 27.18 27.60 3044736
20030521 27.48 27.93 27.25 27.85 3894192
20030522 27.98 28.63 27.79 28.53 5515702
20030523 28.36 28.48 28.15 28.27 2660610
20030527 28.12 28.93 27.89 28.92 3601496
20030528 28.90 28.90 28.33 28.51 3277790
20030529 28.36 28.88 28.13 28.16 5316160
20030530 28.20 28.53 28.06 28.26 4787333
20030602 28.51 28.86 28.33 28.39 3096412
20030603 28.33 28.51 28.16 28.48 2563823
20030604 28.48 29.37 28.48 29.26 3756018
20030605 29.17 29.82 28.99 29.75 4556004
20030606 29.94 30.36 29.39 29.63 4785517
20030609 29.58 29.67 29.17 29.35 2549681
20030610 29.50 29.94 29.10 29.44 2940592
20030611 29.44 29.99 29.21 29.98 3252491
20030612 30.06 30.20 29.53 29.87 4153676
20030613 29.64 29.67 29.08 29.19 3849951
20030616 29.48 29.88 28.98 29.79 5300461
20030617 29.79 30.05 29.32 29.47 3956728
20030618 29.30 29.44 28.95 29.27 3570877
20030619 29.27 29.90 29.00 29.30 3697894
20030620 29.43 29.62 28.90 28.96 6010407
20030623 28.96 29.10 28.34 28.45 3432961
20030624 28.50 28.94 28.46 28.67 3184247
20030625 28.57 28.79 28.29 28.29 2705111
20030626 28.29 28.42 28.01 28.36 4006419
20030627 28.36 28.36 27.55 27.84 4390713
20030630 27.65 27.92 27.46 27.54 4820158
20030701 27.55 27.81 27.22 27.80 3854232
20030702 27.90 28.46 27.83 28.43 5262447
20030703 28.09 28.46 28.09 28.36 2010864
20030707 28.52 29.36 28.49 28.97 5059661
20030708 28.75 29.03 28.73 28.96 3497702
20030709 28.91 28.92 28.50 28.79 2747277
20030710 27.82 28.36 27.66 27.82 5049282
20030711 27.83 28.25 27.70 28.04 2761289
20030714 28.36 28.56 28.05 28.16 2709912
20030715 28.29 28.44 27.95 28.32 3817775
20030716 28.51 28.56 28.11 28.26 3695299
20030717 28.06 28.79 28.03 28.40 3985660
20030718 28.79 29.17 28.63 29.12 5662570
20030721 29.12 29.12 28.56 29.05 3759910
20030722 29.05 29.78 28.92 29.77 4776824
20030723 29.77 29.86 29.60 29.74 3718912
20030724 29.79 30.19 29.06 29.19 4820288
20030725 29.19 29.49 28.99 29.44 3152330
20030728 29.44 29.94 29.33 29.71 2886620
20030729 29.71 29.76 29.24 29.65 2947728
20030730 29.67 29.81 29.43 29.63 1803797
20030731 29.65 30.60 29.51 30.15 4583769
20030801 30.15 30.16 29.68 30.06 3350056
20030804 29.87 30.10 29.50 29.99 2680720
20030805 30.10 30.10 29.53 29.54 2443682
20030806 29.40 29.58 29.22 29.40 2419550
20030807 29.29 29.54 29.12 29.48 2331326
20030808 29.48 29.98 29.33 29.97 2536188
20030811 30.10 30.50 29.94 30.37 2906859
20030812 30.48 30.61 30.20 30.61 2423053
20030813 30.68 30.70 30.36 30.59 2800342
20030814 30.78 31.52 30.71 31.45 4518509
20030815 31.59 31.59 31.08 31.37 2043429
20030818 31.56 31.76 31.33 31.75 2964205
20030819 31.68 32.18 31.38 32.14 4660143
20030820 32.14 32.14 31.69 31.76 3439205
20030821 32.03 32.15 31.75 31.79 3228881
20030822 31.93 32.03 31.36 31.48 2385780
20030825 31.41 31.50 30.96 31.17 2643688
20030826 30.89 31.21 30.65 31.17 2226392
20030827 31.03 31.45 30.91 31.34 1887243
20030828 31.59 31.75 31.03 31.72 2481850
20030829 31.71 31.71 31.13 31.45 2090088
20030902 30.75 31.76 30.74 31.71 4330149
20030903 31.53 31.76 31.16 31.48 2817905
20030904 31.28 31.29 30.79 30.97 3001019
20030905 30.72 30.85 30.44 30.75 2423563
20030908 30.79 31.25 30.62 31.02 2415310
20030909 30.84 31.78 30.84 31.51 4008796
20030910 31.41 31.48 30.58 30.58 3987647
20030911 30.71 31.10 30.57 30.93 2110076
20030912 30.83 31.17 30.51 31.16 2494488
20030915 31.10 31.20 30.65 30.88 2179195
20030916 31.31 31.84 31.27 31.79 4252390
20030917 31.60 31.72 31.31 31.38 2145022
20030918 31.41 31.79 31.24 31.79 2334843
20030919 32.00 32.10 31.43 31.76 4411906
20030922 31.52 31.59 31.22 31.31 2586174
20030923 31.33 31.45 31.05 31.35 2208339
20030924 31.16 31.33 30.68 30.86 2810812
20030925 30.94 30.95 30.38 30.38 2783732
20030926 30.32 30.51 30.08 30.19 2726089
20030929 30.24 30.65 29.89 30.60 2331490
20030930 30.41 30.61 29.86 30.26 2931642
20031001 30.51 30.57 30.04 30.53 5054613
20031002 30.40 30.73 30.13 30.65 3217791
20031003 30.65 30.99 30.14 30.15 5809382
20031006 30.24 30.43 30.03 30.24 2415568
20031007 30.05 30.44 29.96 30.21 2929192
20031008 30.51 30.67 30.31 30.48 2603841
20031009 30.67 30.78 30.13 30.14 3358351
20031010 29.93 30.76 29.64 29.72 4246974
20031013 29.97 30.38 29.94 30.35 3449135
20031014 30.26 30.50 30.07 30.48 2785924
20031015 30.63 30.78 30.27 30.44 3192258
20031016 30.57 31.02 30.57 30.86 3614712
20031017 30.97 31.00 30.41 30.46 2135996
20031020 30.46 30.77 30.33 30.75 2044696
20031021 31.00 31.02 30.50 30.50 2356120
20031022 30.41 30.45 30.06 30.06 2125808
20031023 30.06 30.50 29.99 30.25 2052304
20031024 30.09 30.10 29.62 29.81 2374432
20031027 29.74 30.57 29.33 29.47 4444789
20031028 29.39 30.09 29.32 30.07 5064672
20031029 29.80 30.18 29.70 30.01 3402454
20031030 30.24 30.82 30.24 30.50 3995384
20031031 30.55 30.71 30.13 30.51 3036998
20031103 30.52 30.82 30.41 30.61 2705328
20031104 30.55 30.55 30.24 30.43 1725664
20031105 30.15 30.26 29.85 29.93 2772900
20031106 29.92 29.92 29.48 29.58 3534760
20031107 29.66 29.82 29.12 29.26 4425962
20031110 29.14 29.22 28.79 28.86 3297485
20031111 28.87 29.03 28.76 28.93 2265723
20031112 29.00 29.25 28.86 29.24 2472050
20031113 28.94 29.30 28.93 29.14 2697204
20031114 29.14 29.55 28.92 28.96 3271694
20031117 28.96 29.12 28.45 28.69 2380492
20031118 28.69 28.82 28.44 28.58 2916555
20031119 28.69 29.13 28.55 28.97 3896305
20031120 28.89 29.22 28.75 28.83 3005129
20031121 28.85 29.02 28.76 28.97 3359909
20031124 29.16 29.51 29.08 29.48 2693639
20031125 29.43 29.47 29.20 29.29 2422879
20031126 29.47 29.53 29.04 29.10 3522570
20031128 29.11 29.26 28.97 29.05 2302228
20031201 29.47 30.32 29.39 30.25 7745478
20031202 30.06 30.57 29.97 30.53 5636009
20031203 30.65 30.87 30.47 30.68 3000774
20031204 30.92 31.25 30.84 31.08 4993306
20031205 30.92 31.02 30.57 30.72 2767797
20031208 30.72 31.41 30.72 31.41 2869108
20031209 31.82 32.14 31.65 31.71 5074637
20031210 31.89 31.89 31.58 31.73 2825049
20031211 31.73 32.05 31.73 32.03 3140893
20031212 32.03 32.09 31.62 32.09 2075784
20031215 32.82 32.82 31.82 31.84 3130134
20031216 31.99 31.99 31.56 31.98 2370623
20031217 31.89 32.22 31.74 32.15 2123814
20031218 32.31 32.84 32.25 32.75 3633358
20031219 33.10 33.19 32.66 33.00 4766990
20031222 32.99 33.17 32.86 33.07 3152548
20031223 33.00 33.14 32.83 33.07 2115617
20031224 32.99 33.08 32.79 32.94 839561
20031226 32.93 33.27 32.90 32.97 616190
20031229 33.17 33.67 33.03 33.67 2157114
20031230 33.67 33.76 33.44 33.66 2096661
20031231 33.66 33.82 33.49 33.66 2796487
20040102 34.00 34.00 33.32 33.37 2566328
20040105 33.53 34.06 33.37 34.04 3292027
20040106 33.86 34.29 33.78 34.17 3560225
20040107 33.97 34.71 33.91 34.56 4471895
20040108 34.56 35.14 34.47 35.12 4916202
20040109 35.06 35.13 34.26 34.67 4234179
20040112 34.67 35.04 34.59 34.85 2796615
20040113 34.78 35.08 34.43 34.49 3974946
20040114 34.51 34.66 34.22 34.59 2726812
20040115 34.59 34.71 34.05 34.24 3485939
20040116 34.38 34.42 33.68 34.04 3714945
20040120 34.14 34.52 33.85 33.95 3732364
20040121 34.03 34.16 33.74 33.82 2858350
20040122 33.82 33.90 32.96 33.86 3804857
20040123 33.73 33.73 33.00 33.03 3838029
20040126 32.75 33.75 32.75 33.64 2634851
20040127 33.46 33.65 33.15 33.34 2579008
20040128 33.47 33.56 32.58 32.80 3830216
20040129 33.10 33.14 32.45 32.53 3845202
20040130 32.45 33.02 32.11 33.00 3959064
20040202 33.02 33.53 32.87 33.19 4688989
20040203 33.10 33.11 32.52 32.53 3067888
20040204 32.40 32.44 31.79 31.79 3472362
20040205 31.87 32.31 31.67 32.25 3021010
20040206 32.17 32.96 32.08 32.96 2860655
20040209 32.96 33.24 32.68 33.10 2058493
20040210 32.96 33.19 32.72 32.98 2620890
20040211 32.97 33.82 32.89 33.82 4278623
20040212 33.69 34.00 33.60 33.85 2619353
20040213 33.99 34.10 33.51 33.89 4467412
20040217 34.24 34.27 33.89 33.97 1785428
20040218 34.09 34.09 33.61 33.66 2844855
20040219 33.73 34.54 33.72 34.16 5223378
20040220 34.37 34.53 34.14 34.37 3061466
20040223 34.53 34.67 34.37 34.65 3160667
20040224 34.65 34.98 34.58 34.84 3035870
20040225 34.85 35.24 34.76 35.14 3213387
20040226 34.94 35.11 34.76 34.88 2976783
20040227 34.32 35.24 34.32 34.76 2994356
20040301 35.02 35.21 34.71 34.94 3576953
20040302 34.95 35.24 34.45 34.51 3258721
20040303 34.42 34.43 34.05 34.41 2795446
20040304 34.27 34.69 34.15 34.65 2159492
20040305 34.66 34.93 34.28 34.58 2331788
20040308 34.58 34.91 34.31 34.31 2631809
20040309 34.31 34.31 33.30 33.34 4890884
20040310 33.37 33.44 32.20 32.24 6484461
20040311 32.24 32.69 31.87 31.93 5424071
20040312 32.21 32.59 32.05 32.52 3019952
20040315 32.45 32.46 31.73 31.84 2798502
20040316 32.12 32.33 31.81 32.06 2548781
20040317 32.27 32.80 32.21 32.60 2472884
20040318 32.61 32.75 32.13 32.56 2246085
20040319 32.57 33.07 32.40 32.57 3671187
20040322 32.39 32.39 31.53 31.76 3975029
20040323 31.97 32.10 31.49 31.65 2479506
20040324 31.65 31.84 31.25 31.38 3114314
20040325 31.69 32.24 31.53 32.16 2799266
20040326 32.13 32.71 31.77 32.65 3360978
20040329 32.82 33.23 32.79 33.15 2704140
20040330 33.12 33.37 32.98 33.31 2137589
20040331 33.27 33.32 32.99 33.19 2199350
20040401 32.63 33.26 32.51 33.12 8543351
20040402 33.45 33.54 32.97 33.51 5072730
20040405 33.26 33.36 32.97 33.30 3215934
20040406 33.14 33.70 33.08 33.63 3998969
20040407 33.44 33.53 32.83 33.30 16489206
20040408 33.23 33.34 32.36 32.99 3993366
20040412 32.99 33.42 32.93 33.28 3055736
20040413 33.41 33.41 32.54 32.64 3935934
20040414 32.27 32.93 32.25 32.90 4200427
20040415 33.06 33.14 32.36 32.89 3194795
20040416 32.78 33.56 32.76 33.56 6050092
20040419 33.77 33.96 33.41 33.44 3742754
20040420 33.53 33.64 32.73 32.75 2742980
20040421 32.79 32.85 32.06 32.35 4301792
20040422 32.45 33.92 32.39 33.78 4478036
20040423 34.16 34.16 33.12 33.92 4528082
20040426 33.78 34.10 33.09 33.33 2891845
20040427 33.49 33.77 33.23 33.44 2843199
20040428 33.06 33.12 32.31 32.33 3722506
20040429 32.33 32.68 31.57 31.80 5229872
20040430 31.80 31.92 31.44 31.66 4220165
20040503 31.66 31.76 31.25 31.66 4255949
20040504 31.67 31.84 31.43 31.67 3011930
20040505 31.57 31.74 31.13 31.34 3097886
20040506 31.03 31.21 30.74 31.09 3279860
20040507 31.02 31.37 30.16 30.16 3479790
20040510 29.85 30.87 29.77 30.37 5366130
20040511 30.85 31.02 30.63 30.80 3441587
20040512 31.12 31.41 30.74 31.40 4468740
20040513 31.40 32.06 31.33 31.92 5233692
20040514 31.91 32.11 31.62 32.02 3775736
20040517 31.73 31.84 31.38 31.44 3184480
20040518 31.65 31.88 31.52 31.73 1798728
20040519 32.13 32.39 31.62 31.80 3442189
20040520 31.92 32.17 31.65 31.82 2650583
20040521 32.00 32.33 31.92 32.08 2089688
20040524 32.40 32.64 32.09 32.24 2094624
20040525 32.08 32.77 31.84 32.74 3229702
20040526 32.59 32.88 32.47 32.85 1824934
20040527 32.82 33.32 32.82 33.32 3205150
20040528 33.25 33.26 32.97 33.13 1855813
20040601 32.97 33.28 32.96 33.27 1871380
20040602 33.27 33.45 32.91 33.42 1961740
20040603 33.34 33.34 32.81 32.85 1618395
20040604 32.95 33.16 32.70 33.01 1592451
20040607 33.14 33.66 33.07 33.55 1827085
20040608 33.41 33.72 33.29 33.70 1670536
20040609 33.68 33.77 33.39 33.47 1680280
20040610 33.53 33.76 33.50 33.65 1162035
20040614 33.50 33.50 33.12 33.12 1797724
20040615 33.42 33.75 33.28 33.58 2294582
20040616 33.58 33.82 33.38 33.77 1854548
20040617 33.63 34.02 33.63 34.02 2334953
20040618 33.87 34.67 33.82 34.55 3550901
20040621 34.57 34.82 34.36 34.68 3092263
20040622 34.59 34.86 34.37 34.75 3188572
20040623 34.63 34.84 34.40 34.79 2158028
20040624 34.69 34.86 34.58 34.63 1928836
20040625 34.61 34.75 34.14 34.36 2124871
20040628 34.49 34.58 34.24 34.36 2147651
20040629 34.29 35.23 34.27 35.15 3081632
20040630 35.07 35.41 34.75 35.32 2518965
20040701 35.08 35.28 34.70 34.78 3559253
20040702 34.45 34.65 34.29 34.41 2134236
20040706 34.33 34.58 34.17 34.44 1621432
20040707 34.44 34.74 34.38 34.49 1972624
20040708 34.49 34.55 33.99 34.00 1940226
20040709 34.14 34.32 33.75 33.84 2128794
20040712 33.95 34.40 33.83 34.40 2134615
20040713 34.51 34.73 34.41 34.53 1519808
20040714 34.33 34.69 33.67 34.48 2243327
20040715 34.49 34.67 34.36 34.40 1367055
20040716 34.73 34.81 34.39 34.39 1708376
20040719 34.39 34.50 34.14 34.19 1772160
20040720 34.12 34.29 33.76 33.92 3395110
20040721 34.04 34.09 33.34 33.44 2356847
20040722 33.38 33.57 32.97 33.39 2419366
20040723 33.42 33.74 33.04 33.43 2732971
20040726 33.50 34.22 33.50 33.70 4281127
20040727 33.70 34.42 33.68 34.36 3844257
20040728 34.21 34.40 33.70 34.40 3036072
20040729 34.36 34.36 33.86 34.07 1607131
20040730 34.14 34.36 33.94 34.16 1840626
20040802 34.17 34.46 33.79 34.38 1780259
20040803 34.25 34.36 33.89 33.99 1685596
20040804 33.78 34.19 33.69 34.10 1473868
20040805 34.10 34.33 33.27 33.38 1616370
20040806 33.19 33.34 32.52 32.67 2435945
20040809 32.71 32.97 32.71 32.88 2244845
20040810 32.95 33.46 32.95 33.44 1585490
20040811 33.19 33.19 32.52 32.79 2324069
20040812 32.63 32.79 32.41 32.47 2729174
20040813 32.54 32.55 32.01 32.16 1504874
20040816 32.31 33.12 32.24 33.01 2122086
20040817 33.01 33.33 32.91 33.16 1807216
20040818 33.15 33.47 33.01 33.39 1649638
20040819 33.27 33.45 33.07 33.28 2330728
20040820 33.19 33.62 33.19 33.23 2496409
20040823 33.31 33.39 32.86 32.96 1662847
20040824 33.04 33.29 33.00 33.16 1282171
20040825 33.08 33.27 32.47 33.09 2549749
20040826 33.12 33.23 32.95 32.99 2115859
20040827 32.95 32.97 32.69 32.71 2579564
20040830 32.47 32.70 31.93 31.99 3607867
20040831 31.89 32.15 31.46 31.81 4792793
20040901 31.72 32.27 31.71 32.25 2568619
20040902 32.31 32.74 32.20 32.60 1721596
20040903 32.61 32.74 32.39 32.43 1415898
20040907 32.66 32.87 32.56 32.64 1780220
20040908 32.55 32.55 32.23 32.23 2331860
20040909 32.22 32.25 31.89 31.96 2360040
20040910 31.84 31.91 31.61 31.88 2414512
20040913 31.99 32.14 31.61 31.62 2378155
20040914 31.70 32.02 31.40 31.89 2221658
20040915 31.90 31.96 31.65 31.85 2244806
20040916 31.93 31.96 31.75 31.80 1683353
20040917 32.00 32.05 31.69 31.72 2228703
20040920 31.72 31.84 31.53 31.75 1886145
20040921 31.97 31.99 31.03 31.15 5048296
20040922 31.00 31.37 30.68 30.68 6128052
20040923 30.69 30.87 30.56 30.72 3077613
20040924 30.86 31.08 30.76 30.88 2279024
20040927 30.67 30.81 30.38 30.80 3602835
20040928 30.96 31.30 30.86 31.06 3319655
20040929 31.34 31.68 31.20 31.62 3706118
20040930 31.56 32.17 31.39 32.12 3814056
20041001 32.27 32.68 32.19 32.40 4233982
20041004 32.49 32.71 32.01 32.33 2697566
20041005 32.35 32.58 32.07 32.52 2230464
20041006 32.53 33.02 32.40 33.00 2575664
20041007 32.85 32.91 32.42 32.44 1849285
20041008 32.41 32.69 32.15 32.29 2178885
20041011 32.23 32.54 32.08 32.15 977102
20041012 32.00 32.03 31.61 31.99 2568368
20041013 31.80 31.84 31.04 31.42 4129944
20041014 31.50 31.56 31.13 31.13 2296762
20041015 31.06 31.53 31.00 31.10 2445837
20041018 31.10 31.20 30.76 31.00 2636300
20041019 31.00 31.03 30.13 30.30 5325312
20041020 30.56 30.91 30.56 30.87 4366703
20041021 30.75 31.14 30.55 31.06 2233358
20041022 31.21 31.60 30.65 30.68 2850918
20041025 30.79 31.06 30.75 30.85 2354127
20041026 30.86 31.04 30.29 30.87 5441301
20041027 30.92 31.15 30.38 30.38 7708751
20041028 30.90 30.90 29.51 30.05 4805499
20041029 30.12 30.61 30.10 30.61 2602334
20041101 30.68 30.81 30.31 30.65 3129695
20041102 30.65 30.89 30.38 30.46 1893316
20041103 30.88 30.99 30.65 30.80 2628752
20041104 30.78 31.38 30.52 31.32 2787388
20041105 31.80 31.99 31.51 31.89 3059875
20041108 31.96 31.99 31.78 31.84 1746128
20041109 32.18 32.48 32.00 32.43 3851545
20041110 32.58 32.58 32.20 32.36 1863123
20041111 32.53 32.57 32.23 32.56 1610388
20041112 32.48 32.50 32.07 32.44 2134477
20041115 32.58 32.58 32.27 32.32 1251098
20041116 32.42 32.47 32.12 32.26 1633912
20041117 32.46 32.79 32.33 32.59 2017055
20041118 32.70 32.95 32.60 32.80 2355628
20041119 32.86 32.87 32.22 32.39 1670857
20041122 32.31 32.90 32.29 32.54 2776843
20041123 32.67 32.71 32.11 32.34 1868899
20041124 32.55 33.24 32.55 33.19 3270573
20041126 33.18 33.55 33.08 33.43 1190004
20041129 33.51 33.59 33.15 33.18 2239603
20041130 33.19 33.40 33.10 33.21 3565761
20041201 33.31 34.01 33.22 33.91 3539255
20041202 33.82 33.94 33.22 33.25 2963132
20041203 33.06 33.22 32.31 32.41 5969024
20041206 32.37 32.73 32.23 32.59 4902671
20041207 32.51 32.75 31.99 32.03 3486494
20041208 32.03 32.27 31.91 32.21 2528165
20041209 32.11 32.67 31.99 32.55 2907120
20041210 33.13 33.13 32.36 32.59 2207221
20041213 32.71 33.00 32.71 32.89 2980261
20041214 32.84 32.93 32.69 32.83 2743085
20041215 32.79 33.26 32.59 33.11 2917248
20041216 33.39 33.54 33.21 33.30 2673946
20041217 33.10 33.33 32.84 33.06 2690074
20041220 33.06 33.45 32.83 32.88 1644851
20041221 32.96 33.31 32.95 33.18 1872525
20041222 33.31 33.51 33.19 33.28 2119202
20041223 33.24 33.54 33.17 33.51 1520825
20041227 33.59 33.70 33.40 33.46 2042436
20041228 33.55 33.78 33.42 33.60 2108825
20041229 33.60 33.66 33.46 33.55 1859272
20041230 33.59 33.76 33.55 33.61 1186378
20041231 33.65 33.74 33.58 33.59 1132617
20050103 33.66 33.80 33.46 33.60 3247318
20050104 33.54 33.59 32.47 32.79 3783307
20050105 33.35 34.06 33.21 33.26 7418958
20050106 33.26 33.31 32.92 33.10 3721294
20050107 33.19 33.42 32.95 33.02 2551545
20050110 33.03 33.27 33.02 33.17 3056402
20050111 33.07 33.17 32.78 32.79 2819102
20050112 32.90 33.18 32.48 33.11 2689824
20050113 33.23 33.27 32.71 32.76 1951666
20050114 32.72 32.99 32.48 32.73 1742747
20050118 32.54 32.69 32.11 32.43 2972509
20050119 32.43 32.62 31.72 31.75 5008069
20050120 31.75 31.91 31.51 31.72 4013607
20050121 31.59 31.64 31.26 31.27 3319208
20050124 31.27 31.50 30.99 31.01 2657692
20050125 31.19 31.27 30.87 30.99 3972348
20050126 31.23 31.42 31.13 31.39 3709542
20050127 31.21 31.64 31.07 31.51 2934126
20050128 31.39 31.51 31.21 31.51 2377882
20050131 31.83 31.95 31.12 31.31 3195432
20050201 31.31 31.78 31.25 31.77 3564386
20050202 31.77 32.22 31.69 32.22 3552508
20050203 32.07 32.08 31.32 31.43 7731900
20050204 31.29 32.11 31.27 31.63 5285253
20050207 31.55 31.55 30.83 30.87 3758802
20050208 30.87 30.87 30.30 30.38 4333175
20050209 30.26 30.27 29.65 29.81 6882094
20050210 29.95 29.98 29.74 29.79 5374897
20050211 29.76 29.98 29.74 29.81 2979386
20050214 29.79 29.95 29.78 29.80 2361129
20050215 29.91 29.91 29.43 29.59 4397188
20050216 29.59 30.33 29.54 30.24 4912885
20050217 30.56 30.90 30.21 30.60 6578537
20050218 30.72 31.12 30.70 30.89 4264407
20050222 30.62 30.92 30.08 30.08 6528615
20050223 30.20 30.60 29.80 30.54 4329106
20050224 30.40 30.54 30.00 30.54 4168662
20050225 30.54 30.84 30.29 30.69 2878040
20050228 30.47 30.67 30.04 30.08 3330931
20050301 30.21 30.73 30.13 30.68 2865373
20050302 30.65 30.83 30.28 30.70 2595402
20050303 30.76 30.88 30.30 30.83 2629304
20050304 31.06 31.96 31.00 31.89 4381138
20050307 32.01 32.01 31.38 31.59 3168998
20050308 31.59 31.60 31.21 31.46 2435207
20050309 31.28 31.53 31.16 31.28 2660473
20050310 31.49 31.49 31.07 31.29 2283581
20050311 31.20 31.70 31.20 31.61 3637661
20050314 31.61 31.97 31.56 31.95 3501433
20050315 32.16 32.28 31.76 31.76 2848236
20050316 31.53 31.59 30.74 30.83 3374519
20050317 30.80 31.14 30.70 30.97 2480906
20050318 30.92 31.36 30.68 31.35 4735429
20050321 31.37 31.59 30.91 30.99 2307921
20050322 30.86 30.96 30.24 30.24 4404484
20050323 30.27 30.32 29.92 30.04 3113861
20050324 30.04 30.37 29.95 30.01 1818023
20050328 30.01 30.06 29.65 29.65 2306679
20050329 29.47 29.64 28.72 28.78 4470052
20050330 29.03 29.35 28.99 29.27 3409538
20050331 29.50 29.80 29.43 29.63 2654140
20050401 29.63 29.94 29.21 29.27 2309287
20050404 29.27 29.39 28.92 29.23 2227451
20050405 29.19 29.51 29.09 29.29 2416207
20050406 29.43 30.07 29.42 29.88 2979869
20050407 29.97 30.54 29.94 30.29 2967575
20050408 30.29 30.50 30.00 30.04 3042581
20050411 30.04 30.14 29.85 30.01 1728364
20050412 29.97 30.11 29.27 29.66 5128340
20050413 29.66 29.66 28.75 28.91 3465793
20050414 28.68 28.89 28.09 28.22 5263574
20050415 28.35 28.73 27.70 27.73 4674828
20050418 27.89 28.50 27.85 28.19 3578053
20050419 28.20 28.28 27.92 28.02 3107404
20050420 28.10 28.12 27.28 27.38 3073751
20050421 27.56 27.73 27.23 27.62 3331304
20050422 28.18 28.21 27.12 27.26 5427867
20050425 27.40 27.58 27.18 27.19 3617419
20050426 27.02 27.40 26.96 27.01 2921255
20050427 26.98 27.92 26.78 27.48 3912351
20050428 27.23 27.50 26.85 26.86 2912811
20050429 27.11 27.66 26.61 27.61 4502339
20050502 27.46 27.56 27.02 27.23 3237050
20050503 27.28 27.79 26.99 27.55 2833459
20050504 27.62 27.84 27.52 27.55 3294298
20050505 27.53 27.60 26.92 27.13 4173381
20050506 27.38 27.65 27.09 27.21 2779067
20050509 27.29 27.29 26.86 26.87 3255553
20050510 26.87 26.90 26.58 26.65 2641846
20050511 26.69 26.93 26.65 26.88 3219913
20050512 27.07 27.11 26.44 26.45 3810522
20050513 26.51 26.51 25.12 25.49 4978204
20050516 25.60 25.85 25.53 25.75 4252610
20050517 25.78 26.15 25.62 26.09 5425880
20050518 26.40 26.87 26.39 26.75 3757707
20050519 26.90 26.93 26.50 26.83 3047446
20050520 26.83 26.83 26.49 26.69 1799313
20050523 26.86 27.28 26.76 27.16 3470103
20050524 27.02 27.04 26.66 26.81 3868485
20050525 26.62 26.63 26.10 26.24 4567780
20050526 26.50 26.51 26.20 26.33 2513394
20050527 26.33 26.47 26.17 26.41 1594885
20050531 26.41 26.41 26.04 26.14 2585480
20050601 26.20 26.62 26.17 26.43 2488503
20050602 26.51 26.58 26.32 26.52 1844043
20050603 26.52 26.81 26.42 26.68 3047076
20050606 26.68 26.75 26.46 26.55 2833899
20050607 26.70 27.10 26.55 26.80 2577594
20050608 26.94 27.06 26.68 26.82 2251174
20050609 26.66 26.69 26.29 26.42 2295042
20050610 26.46 26.68 26.29 26.53 1919086
20050613 26.50 27.02 26.47 26.82 4502348
20050614 27.02 27.45 26.99 27.41 3488710
20050615 27.58 27.69 27.24 27.45 3616370
20050616 27.47 28.29 27.47 27.73 3358216
20050617 28.08 28.08 27.50 27.51 3990600
20050620 27.59 27.70 27.51 27.56 4035207
20050621 27.63 27.78 27.36 27.36 2155306
20050622 27.39 27.60 27.29 27.29 2299231
20050623 27.31 27.32 26.82 26.82 2625281
20050624 26.64 27.02 26.23 26.33 3178556
20050627 25.35 25.89 25.31 25.51 5715732
20050628 25.55 25.60 25.47 25.51 3075787
20050629 25.98 27.13 25.15 25.20 3050649
20050630 25.17 25.24 24.48 24.52 5562195
20050701 24.73 24.91 24.53 24.62 2400275
20050705 24.67 25.09 24.56 25.05 3291305
20050706 24.94 24.95 24.48 24.54 3657896
20050707 24.35 24.56 24.15 24.56 3056564
20050708 24.55 24.87 24.55 24.84 3238689
20050711 25.00 25.34 24.91 25.30 3253845
20050712 25.21 25.43 25.00 25.28 2808761
20050713 25.32 25.43 25.15 25.22 2703898
20050714 25.16 25.39 25.12 25.39 3409970
20050715 25.35 25.38 24.94 25.04 2632059
20050718 25.04 25.04 24.72 24.88 2463612
20050719 28.44 28.44 25.90 26.15 28094512
20050720 25.86 26.61 25.73 26.29 11605579
20050721 26.37 26.42 25.86 25.86 6261859
20050722 25.86 25.88 25.28 25.64 5691210
20050725 25.58 25.90 25.43 25.64 5078912
20050726 25.52 25.77 25.43 25.43 3496103
20050727 25.43 25.52 25.16 25.20 4568150
20050728 25.14 25.34 25.12 25.17 5298127
20050729 25.94 25.94 25.30 25.64 5807534
20050801 25.77 25.78 25.37 25.56 3335419
20050802 25.64 26.04 25.60 25.75 2727310
20050803 25.65 25.73 25.45 25.64 2763908
20050804 25.47 25.74 25.41 25.53 3776314
20050805 25.44 25.51 25.31 25.31 1788223
20050808 25.37 25.49 25.24 25.43 3024280
20050809 26.13 26.13 25.43 25.68 3259514
20050810 25.77 26.12 25.62 25.73 2974620
20050811 25.65 25.73 25.46 25.68 2356407
20050812 26.16 26.17 25.39 25.41 2706239
20050815 25.41 25.55 25.26 25.50 2918061
20050816 25.51 25.60 25.30 25.35 2103306
20050817 25.44 25.88 25.44 25.75 4235289
20050818 25.63 25.72 25.53 25.57 2782250
20050819 25.77 25.77 25.41 25.42 2666980
20050822 25.52 25.70 25.44 25.55 1908374
20050823 25.55 25.56 24.85 24.86 3062908
20050824 24.74 25.13 24.74 24.89 2521395
20050825 24.95 25.03 24.85 24.95 1573931
20050826 25.02 25.11 24.83 24.98 1978905
20050829 24.73 24.84 24.58 24.72 2788973
20050830 24.67 25.19 24.62 25.01 3799756
20050831 24.97 25.28 24.70 25.24 2035256
20050901 25.24 25.49 25.16 25.36 2724187
20050902 25.46 25.52 24.96 25.04 1507190
20050906 25.25 25.76 25.07 25.73 4067456
20050907 25.84 25.97 25.47 25.69 1959836
20050908 25.69 25.80 25.43 25.49 2649256
20050909 25.61 26.37 25.57 26.06 3622878
20050912 26.10 26.20 25.93 26.12 1874880
20050913 26.12 26.13 25.69 25.72 2115077
20050914 25.66 26.22 25.56 25.93 2875517
20050915 26.18 26.26 25.88 25.92 3357623
20050916 25.92 26.00 25.60 25.83 4824107
20050919 25.71 25.72 25.21 25.24 3198469
20050920 25.32 25.79 25.29 25.54 4662387
20050921 25.40 25.54 25.05 25.05 2524573
20050922 24.94 25.02 24.78 24.89 3261911
20050923 24.69 24.80 24.46 24.79 4142144
20050926 25.03 25.03 24.58 24.76 1742130
20050927 24.80 24.95 24.49 24.64 2372265
20050928 24.54 24.65 24.26 24.29 3277190
20050929 24.24 24.54 24.09 24.54 3313373
20050930 24.43 24.50 24.22 24.38 4571442
20051003 24.41 24.41 24.05 24.17 2115322
20051004 24.34 24.34 23.67 23.68 2842024
20051005 23.68 23.68 23.16 23.41 3231351
20051006 23.51 23.52 22.95 23.00 6630657
20051007 23.12 23.36 23.00 23.23 2983698
20051010 23.22 23.28 22.91 23.00 2476412
20051011 23.00 23.15 22.78 22.94 2617352
20051012 22.82 22.97 22.49 22.49 3659672
20051013 22.42 22.60 22.06 22.21 5736000
20051014 22.39 22.41 22.09 22.25 4732429
20051017 22.25 22.30 22.14 22.29 5043401
20051018 22.64 22.81 22.53 22.55 5834645
20051019 22.56 22.81 22.37 22.77 5026777
20051020 22.91 22.99 22.59 22.69 6379458
20051021 22.87 22.91 22.50 22.91 5412437
20051024 22.91 23.23 22.87 23.21 2869039
20051025 23.48 23.59 22.84 22.91 4042031
20051026 23.07 23.59 23.07 23.46 4711160
20051027 23.46 23.63 23.18 23.19 2562956
20051028 23.36 23.61 23.27 23.61 3142851
20051031 23.59 23.90 23.40 23.87 2487902
20051101 23.89 23.98 23.78 23.98 2880407
20051102 23.88 24.49 23.81 24.33 3274257
20051103 24.38 24.41 24.07 24.13 2223624
20051104 24.13 24.21 23.61 24.02 1909229
20051107 24.10 24.39 24.03 24.39 2074861
20051108 24.35 24.36 24.09 24.15 2186831
20051109 24.05 24.16 23.87 23.98 1906051
20051110 23.98 24.22 23.74 24.17 2042957
20051111 24.17 24.44 24.06 24.40 2284743
20051114 25.61 25.69 24.78 24.91 7709037
20051115 24.94 25.34 24.87 25.01 4431480
20051116 25.07 25.31 25.06 25.17 2233567
20051117 25.18 25.54 25.17 25.54 2104691
20051118 25.82 25.84 25.45 25.48 3146004
20051121 25.64 26.06 25.57 26.06 2722641
20051122 25.94 26.13 25.65 26.08 2423062
20051123 26.04 26.18 25.84 25.91 1463948
20051125 26.02 26.19 25.85 25.91 849757
20051128 25.98 26.06 25.69 25.78 1527234
20051129 26.11 26.56 25.83 26.36 3544876
20051130 26.37 26.47 25.98 26.01 2426941
20051201 26.23 27.14 26.18 27.10 4347714
20051202 27.22 28.16 27.22 27.60 5161827
20051205 27.42 27.63 26.98 27.27 3318283
20051206 27.47 27.63 27.27 27.38 2716700
20051207 27.43 27.95 27.43 27.95 2940263
20051208 27.80 28.07 27.61 27.76 2564910
20051209 27.37 28.02 27.37 27.90 2100690
20051212 28.09 28.32 27.99 28.10 3155460
20051213 28.10 28.29 27.95 28.06 2592310
20051214 27.94 28.07 27.72 27.80 1666294
20051215 27.92 28.09 27.78 27.88 3448735
20051216 27.81 27.96 27.71 27.79 4039891
20051219 27.73 27.97 27.60 27.64 2573882
20051220 27.55 27.81 27.38 27.48 2678025
20051221 27.55 28.18 27.55 28.14 2283396
20051222 28.29 28.44 28.09 28.44 1796868
20051223 28.44 28.45 28.08 28.40 1706667
20051227 28.48 28.79 28.32 28.46 1852880
20051228 28.42 28.53 28.17 28.48 1673326
20051229 28.34 28.42 28.09 28.23 2033282
20051230 28.00 28.13 27.54 27.72 3021492
20060103 28.08 28.08 27.31 27.62 3379872
20060104 27.58 27.86 27.55 27.84 2516900
20060105 27.69 27.75 27.55 27.75 1927683
20060106 27.88 28.25 27.71 28.19 2496774
20060109 28.43 28.43 27.79 27.97 2915045
20060110 27.81 28.31 27.53 28.25 2086141
20060111 28.35 28.52 28.03 28.07 1969995
20060112 27.96 28.04 27.55 27.55 1966358
20060113 27.53 27.61 27.12 27.43 2059712
20060117 27.18 27.49 27.10 27.45 2015217
20060118 27.30 27.38 26.91 27.06 1807900
20060119 26.72 27.16 26.72 26.90 2164825
20060120 27.55 27.55 26.48 26.61 3869673
20060123 26.72 26.98 26.71 26.94 5217354
20060124 26.97 27.21 26.73 26.73 3846516
20060125 26.74 26.94 26.56 26.85 4078323
20060126 26.93 27.01 26.82 26.95 4724400
20060127 26.91 27.08 26.85 26.98 1802081
20060130 26.90 27.24 26.82 27.17 2678146
20060131 27.11 27.13 26.89 26.91 2407058
20060201 26.89 27.33 26.88 27.25 4992700
20060202 27.55 27.58 26.89 27.15 6707975
20060203 27.01 27.13 26.71 26.81 4484592
20060206 26.69 27.03 26.63 27.00 2437368
20060207 26.91 27.00 26.62 26.72 3014339
20060208 26.86 26.86 26.49 26.59 3476256
20060209 26.59 26.82 26.58 26.68 2558121
20060210 26.69 26.96 26.57 26.94 3134486
20060213 26.89 27.00 26.78 26.97 3045497
20060214 27.00 27.74 26.94 27.72 5260393
20060215 27.72 28.05 27.56 27.96 3408521
20060216 28.13 28.13 27.83 28.01 2360514
20060217 28.01 28.09 27.71 27.81 2416350
20060221 27.76 27.77 27.45 27.65 1508293
20060222 27.76 28.02 27.66 27.98 1720687
20060223 27.96 28.29 27.78 28.03 1889759
20060224 27.98 28.04 27.61 27.79 3178318
20060227 27.87 28.19 27.54 27.65 2155341
20060228 27.78 27.83 27.10 27.23 3327174
20060301 27.18 27.34 26.89 27.34 3602985
20060302 27.17 27.47 27.09 27.27 2771462
20060303 27.27 27.38 26.98 27.09 1542469
20060306 27.19 27.33 26.94 27.17 2127062
20060307 26.98 27.17 26.69 26.91 3287223
20060308 27.01 27.51 26.99 27.47 4700450
20060309 27.49 27.76 27.49 27.62 4795516
20060310 28.21 28.57 27.86 28.43 4856887
20060313 28.59 29.10 28.53 28.79 4087217
20060314 28.75 29.35 28.64 29.23 3263757
20060315 29.33 29.91 29.27 29.85 4281440
20060316 29.94 30.24 29.35 29.56 2963398
20060317 29.80 29.82 29.20 29.26 4035473
20060320 29.17 29.35 28.89 29.19 2412860
20060321 29.17 29.47 28.59 28.68 2836443
20060322 28.13 28.79 28.00 28.63 4161585
20060323 28.69 28.75 28.39 28.48 2390357
20060324 28.56 28.73 28.48 28.61 2037171
20060327 28.54 29.13 28.47 29.00 2586746
20060328 29.06 29.06 28.47 28.56 2617672
20060329 28.50 28.89 28.50 28.74 2357265
20060330 28.67 29.01 28.54 28.79 2601788
20060331 28.72 28.91 28.53 28.73 2810571
20060403 28.83 29.32 28.71 28.85 4166759
20060404 29.71 29.82 28.93 29.00 9245065
20060405 28.88 29.00 28.02 28.54 4900690
20060406 28.45 28.79 28.35 28.69 4420308
20060407 28.64 28.86 28.55 28.59 2317795
20060410 28.55 28.59 28.22 28.25 3297451
20060411 29.17 29.43 28.61 28.64 4563267
20060412 28.68 28.77 28.38 28.52 1902876
20060413 28.58 28.75 28.28 28.65 1810217
20060417 28.74 29.12 28.69 28.93 1927544
20060418 29.09 30.15 29.09 30.09 5160857
20060419 30.04 31.06 29.83 30.91 8776957
20060420 30.91 31.35 30.76 31.12 4522834
20060421 31.33 31.34 30.74 30.90 3216706
20060424 30.81 31.36 30.80 31.25 3086983
20060425 31.37 31.39 30.27 30.52 4141489
20060426 30.58 30.67 30.22 30.54 3938843
20060427 30.51 30.52 29.89 30.02 3484815
20060428 29.98 30.30 29.75 30.21 3215984
20060501 30.20 30.61 30.06 30.14 2387951
20060502 30.16 30.75 30.11 30.71 2490597
20060503 30.83 31.08 30.75 30.80 4337878
20060504 31.10 31.12 30.56 30.72 5110556
20060505 30.91 31.16 30.86 31.11 5794667
20060508 31.14 31.23 30.91 31.23 2138373
20060509 31.15 31.56 31.08 31.24 2523088
20060510 31.12 31.16 30.64 30.70 2203957
20060511 30.76 30.83 29.42 29.64 4692869
20060512 29.65 29.65 28.68 28.75 4008397
20060515 28.79 29.10 28.39 28.93 3922116
20060516 29.07 29.07 28.40 28.51 3180845
20060517 28.34 28.50 27.69 27.88 2891752
20060518 28.00 28.13 27.57 27.64 2587130
20060519 27.96 28.65 27.96 28.22 3967722
20060522 28.15 28.21 27.62 28.01 2463848
20060523 28.14 28.69 27.50 27.52 2716624
20060524 27.52 27.52 26.77 27.13 4377467
20060525 27.35 27.73 27.31 27.62 2958171
20060526 28.00 28.44 27.88 28.39 2363742
20060530 28.03 28.34 27.61 27.61 2434461
20060531 27.67 28.44 27.67 28.44 3000818
20060601 28.34 28.53 28.28 28.51 2456203
20060602 28.46 28.46 27.85 28.30 2379271
20060605 28.42 28.62 27.75 27.80 2950167
20060606 28.38 28.39 27.27 27.42 3944547
20060607 27.42 27.42 26.77 26.77 3623918
20060608 26.77 27.41 26.17 27.31 3495977
20060609 27.25 27.36 26.81 26.94 1657737
20060612 26.85 27.03 26.43 26.43 1703968
20060613 26.49 26.59 25.69 25.78 3440189
20060614 25.82 26.13 25.78 26.13 2620937
20060615 26.37 26.90 26.34 26.74 4055524
20060616 26.74 26.78 26.39 26.59 3128520
20060619 26.55 26.63 25.96 26.09 2118492
20060620 26.23 26.55 26.03 26.37 2188734
20060621 26.31 27.07 26.31 26.98 2484276
20060622 26.90 27.16 26.75 26.97 2323842
20060623 26.83 26.89 26.49 26.59 1752588
20060626 26.58 26.90 26.58 26.81 1269972
20060627 26.71 27.08 26.03 26.09 3824729
20060628 26.27 26.32 26.01 26.18 2474241
20060629 26.40 26.79 26.37 26.75 3478894
20060630 26.90 27.36 26.85 27.04 4459178
20060703 27.22 27.37 27.16 27.34 978730
20060705 27.34 27.52 26.91 27.32 2560611
20060706 27.30 27.67 27.21 27.59 2091613
20060707 27.41 27.59 27.21 27.42 2020535
20060710 27.62 27.83 27.29 27.38 1396241
20060711 27.28 27.34 26.59 27.30 2009664
20060712 27.41 27.57 26.69 26.89 1464930
20060713 27.04 27.12 26.49 26.54 4152286
20060714 27.06 27.17 26.47 27.09 3070104
20060717 27.16 27.60 27.05 27.16 2470060
20060718 27.23 27.50 26.75 27.18 1796788
20060719 27.29 28.07 27.29 27.76 4474707
20060720 27.73 28.10 27.17 27.21 2073575
20060721 27.42 27.42 26.42 26.51 3214172
20060724 26.58 27.26 26.39 27.18 2354902
20060725 27.27 28.08 27.18 28.00 2056970
20060726 28.03 28.14 27.56 27.74 1651167
20060727 27.82 28.21 27.47 27.52 1967256
20060728 27.62 28.38 27.37 28.36 4764754
20060731 28.08 28.85 28.08 28.74 3451180
20060801 28.96 29.01 27.78 27.87 3279039
20060802 28.08 28.42 27.86 28.09 2473883
20060803 28.10 28.91 28.08 28.64 2067602
20060804 29.05 29.09 27.88 28.16 2290991
20060807 28.29 28.87 28.23 28.66 1880767
20060808 28.85 29.25 28.67 28.94 2801560
20060809 29.17 29.52 29.08 29.27 3670507
20060810 29.03 29.18 28.81 28.98 1872405
20060811 28.84 28.96 28.43 28.55 1175599
20060814 28.57 29.01 28.37 28.46 2275103
20060815 28.80 28.95 28.57 28.89 1787948
20060816 29.10 29.65 29.09 29.51 4589703
20060817 29.51 29.73 29.24 29.44 3448118
20060818 29.48 29.53 29.19 29.38 1478629
20060821 29.24 29.44 29.13 29.34 1538756
20060822 29.36 29.66 29.36 29.50 1574690
20060823 29.72 30.02 29.30 29.85 2433429
20060824 29.89 29.98 29.35 29.58 1906160
20060825 29.51 29.71 29.38 29.57 1408421
20060828 29.51 29.72 29.22 29.30 2834276
20060829 29.37 29.68 29.33 29.46 2068990
20060830 29.51 29.60 29.34 29.41 1226261
20060831 29.51 29.55 29.27 29.32 2350887
20060901 29.55 29.67 29.39 29.52 1598290
20060905 29.52 29.72 29.44 29.69 1585008
20060906 29.52 29.71 29.45 29.52 1943280
20060907 29.52 29.68 29.22 29.45 2373183
20060908 29.45 29.68 29.31 29.58 1474360
20060911 29.51 29.72 29.44 29.45 2756834
20060912 29.51 30.01 29.50 29.93 3604306
20060913 29.80 30.14 29.76 30.06 4580928
20060914 30.29 30.40 29.18 29.30 5722394
20060915 29.22 29.34 28.58 28.67 8089173
20060918 28.67 29.07 28.67 28.82 3077157
20060919 28.99 29.17 28.47 28.54 3595768
20060920 28.63 29.01 28.58 28.69 2764069
20060921 28.80 29.06 28.27 28.37 3064467
20060922 28.33 28.84 28.28 28.72 2736080
20060925 28.87 28.99 28.37 28.83 2238460
20060926 28.84 29.22 28.74 29.07 1869396
20060927 29.02 29.28 28.76 29.28 2236681
20060928 29.44 29.51 29.09 29.33 1488591
20060929 29.21 29.22 28.82 29.20 2580129
20061002 29.26 29.60 29.02 29.45 2221027
20061003 29.45 29.57 29.01 29.28 1762306
20061004 29.15 29.38 28.96 29.34 2113225
20061005 29.30 29.75 29.26 29.67 2483120
20061006 29.60 29.84 29.32 29.80 1962729
20061009 29.76 29.77 29.41 29.69 1605880
20061010 29.61 29.69 29.34 29.50 1950751
20061011 29.29 29.67 29.26 29.40 1929286
20061012 29.51 29.70 29.41 29.50 2106347
20061013 29.43 30.04 29.32 30.02 2256249
20061016 29.52 29.64 29.08 29.39 3201443
20061017 29.27 29.50 29.07 29.11 2893455
20061018 29.19 29.30 28.80 29.12 2535894
20061019 28.98 29.09 28.58 28.60 3637987
20061020 28.67 28.76 28.48 28.51 2590447
20061023 28.43 28.50 28.22 28.37 2227668
20061024 28.37 28.64 28.23 28.33 2220434
20061025 28.34 28.44 28.01 28.14 1982179
20061026 28.14 28.75 28.10 28.69 2029023
20061027 28.65 28.78 28.42 28.47 2078121
20061030 28.33 28.67 28.33 28.62 1869277
20061031 28.62 28.82 28.10 28.12 2996750
20061101 28.15 28.52 27.86 27.86 3080833
20061102 27.51 27.66 27.03 27.40 4713278
20061103 27.41 27.48 26.86 26.92 3857860
20061106 26.98 27.29 26.98 27.12 3102773
20061107 27.11 27.56 27.07 27.18 1887304
20061108 27.17 27.51 27.11 27.40 2484424
20061109 27.40 27.53 27.08 27.13 2027245
20061110 27.21 27.37 27.04 27.18 1565084
20061113 27.00 27.46 26.99 27.40 2590921
20061114 27.35 27.97 27.30 27.94 2516563
20061115 27.97 28.15 27.74 27.86 2608916
20061116 27.89 28.26 27.87 28.05 2620804
20061117 27.95 28.04 27.54 27.90 2715669
20061120 27.97 28.29 27.82 27.83 1551038
20061121 27.78 27.91 27.63 27.75 1688628
20061122 27.74 27.86 27.62 27.74 2196028
20061124 27.57 28.01 27.57 27.92 731146
20061127 27.83 27.95 27.36 27.37 1857879
20061128 27.61 27.98 27.57 27.70 3502016
20061129 27.71 28.01 27.55 27.66 2020539
20061130 27.70 28.29 27.54 28.12 2678594
20061201 28.21 28.62 27.95 28.18 3781081
20061204 28.25 28.42 28.21 28.30 2456731
20061205 28.42 28.60 28.26 28.46 3508372
20061206 28.46 29.08 28.46 28.68 3856996
20061207 28.84 29.09 28.58 28.63 2682360
20061208 28.63 28.94 28.63 28.87 2559600
20061211 28.82 28.84 28.53 28.61 2604797
20061212 28.61 28.79 28.47 28.58 2710137
20061213 28.72 29.25 28.72 29.15 3006739
20061214 29.14 29.55 28.93 29.48 2557717
20061215 29.58 29.95 29.26 29.55 3895719
20061218 29.55 29.71 29.09 29.10 2241225
20061219 29.10 29.31 28.90 29.24 2316905
20061220 29.24 29.42 29.13 29.37 1795734
20061221 29.38 29.52 29.07 29.12 1560807
20061222 29.12 29.12 28.52 28.72 3077005
20061226 28.84 28.92 28.79 28.85 1112962
20061227 28.93 29.18 28.93 29.11 1672267
20061228 29.12 29.21 28.90 28.98 1249493
20061229 28.90 29.17 28.76 28.97 1605532
20070103 29.08 29.62 29.08 29.44 3290864
20070104 29.44 29.44 29.00 29.02 3248257
20070105 28.90 29.09 28.40 28.43 3502722
20070108 28.33 28.96 28.27 28.79 3082890
20070109 28.76 28.92 28.46 28.67 2686715
20070110 28.68 28.90 28.40 28.81 2429896
20070111 28.80 29.35 28.80 29.15 1892482
20070112 29.06 29.30 28.95 29.13 1728175
20070116 29.13 29.46 29.00 29.46 2112697
20070117 29.36 29.49 29.07 29.08 3137149
20070118 29.19 29.45 29.11 29.32 1495366
20070119 29.48 29.60 29.23 29.46 2477211
20070122 29.46 29.46 28.82 28.90 2587848
20070123 28.79 29.19 28.71 28.81 3328175
20070124 28.88 29.02 28.71 28.89 2686715
20070125 28.79 28.86 27.92 28.05 5550332
20070126 28.05 28.06 27.83 27.90 3433986
20070129 27.99 28.37 27.93 28.16 4745624
20070130 28.07 28.39 28.05 28.27 2580668
20070131 28.21 28.79 28.13 28.63 2891865
20070201 29.02 29.14 28.54 29.06 5291041
20070202 29.18 29.97 29.09 29.63 5439460
20070205 29.64 29.76 29.35 29.67 3573460
20070206 29.61 30.05 29.57 30.00 2613624
20070207 30.09 30.63 30.01 30.60 5274446
20070208 30.48 31.18 30.43 31.05 6384230
20070209 30.84 30.99 30.39 30.46 3252024
20070212 30.52 30.88 30.52 30.82 3152450
20070213 31.02 31.66 31.00 31.64 6271356
20070214 31.65 32.07 31.57 31.93 3976188
20070215 31.79 32.07 31.62 31.95 4134365
20070216 32.10 32.34 31.73 32.32 5175556
20070220 32.00 32.29 31.95 32.23 3025485
20070221 32.02 32.18 31.55 32.11 4640113
20070222 32.17 32.25 31.70 31.76 2480456
20070223 31.76 31.88 31.61 31.80 3122753
20070226 32.01 32.50 31.86 32.04 4066090
20070227 31.51 31.65 30.30 31.09 4845522
20070228 31.09 31.21 30.61 30.78 4156461
20070301 30.54 30.73 30.07 30.61 3218384
20070302 30.32 30.54 29.95 29.98 3799188
20070305 29.61 29.93 29.58 29.62 3968004
20070306 29.85 30.15 29.81 29.92 2948442
20070307 29.93 30.09 29.60 29.85 3820816
20070308 29.96 30.25 29.96 30.07 3259069
20070309 30.45 30.75 30.07 30.15 3306534
20070312 30.15 30.37 30.02 30.24 1814192
20070313 30.03 30.18 29.30 29.36 3804565
20070314 29.49 29.92 29.11 29.84 4354037
20070315 29.87 30.49 29.87 30.27 3631073
20070316 30.34 30.57 30.12 30.19 4008922
20070319 30.29 30.57 30.24 30.54 2267681
20070320 30.43 30.92 30.43 30.90 2841704
20070321 30.90 31.14 30.67 31.08 4154474
20070322 31.08 31.21 30.86 31.18 2434393
20070323 31.17 31.43 31.02 31.15 4287516
20070326 31.07 31.41 30.83 31.19 3496394
20070327 31.14 31.17 30.84 31.14 3437471
20070328 30.96 31.04 30.66 30.79 3084641
20070329 30.96 31.00 30.42 30.70 3361130
20070330 30.78 31.47 30.75 31.14 4452942
20070402 31.14 31.49 31.14 31.34 3845951
20070403 31.41 32.24 31.41 32.09 3942050
20070404 31.72 31.85 31.26 31.29 5364714
20070405 31.37 31.55 31.21 31.47 2807567
20070409 31.49 31.87 31.34 31.70 2873503
20070410 31.70 32.25 31.68 32.03 3214409
20070411 31.97 32.09 31.58 31.78 3269941
20070412 31.79 31.80 31.43 31.55 4805188
20070413 32.08 32.08 31.41 31.58 4008337
20070416 31.65 31.85 31.62 31.69 3656793
20070417 31.69 31.77 31.39 31.77 4485793
20070418 31.56 31.73 31.45 31.49 3982618
20070419 30.84 31.55 30.84 31.34 3550756
20070420 31.65 31.89 31.47 31.82 4019795
20070423 31.86 32.04 31.76 31.79 2746540
20070424 31.82 31.98 31.48 31.56 3304897
20070425 31.82 32.37 31.75 32.34 2808268
20070426 32.25 32.80 31.99 32.68 4016404
20070427 32.55 32.66 32.02 32.23 2747358
20070430 32.38 32.69 32.19 32.26 4262731
20070501 32.38 32.52 32.01 32.38 3285724
20070502 32.38 32.93 32.33 32.85 4355791
20070503 33.14 33.37 32.21 32.68 3897391
20070504 32.96 33.13 32.50 32.59 4960327
20070507 32.50 32.92 32.44 32.88 4195743
20070508 32.68 32.84 32.56 32.69 4094616
20070509 32.69 33.33 32.65 33.27 2884960
20070510 33.08 33.15 32.83 32.94 2954170
20070511 32.94 33.28 32.94 33.27 2185261
20070514 33.16 33.35 33.11 33.21 2549666
20070515 33.15 33.51 33.11 33.38 2848368
20070516 33.40 33.75 33.14 33.19 4361112
20070517 33.03 33.46 33.02 33.40 2186713
20070518 33.57 33.75 33.45 33.68 2552036
20070521 33.66 33.66 33.32 33.42 3334141
20070522 33.32 33.57 33.30 33.41 2577591
20070523 33.54 33.70 33.30 33.54 3204739
20070524 33.57 33.82 33.13 33.14 5076194
20070525 33.32 33.65 33.32 33.53 3058842
20070529 33.43 33.51 33.14 33.27 3288607
20070530 33.20 33.66 33.16 33.46 4083025
20070531 33.47 34.00 33.47 33.72 3969072
20070601 33.92 34.23 33.76 34.07 3519184
20070604 33.90 34.38 33.83 34.33 2051735
20070605 34.07 34.17 33.76 33.86 3818296
20070606 33.64 33.66 33.19 33.46 3485614
20070607 33.39 33.46 32.78 32.79 3064418
20070608 32.72 33.06 32.40 33.04 2526365
20070611 32.83 32.84 32.19 32.64 3409529
20070612 32.42 32.74 31.84 31.93 4447535
20070613 32.03 32.53 31.97 32.52 3270486
20070614 32.52 32.86 32.37 32.41 3466332
20070615 32.62 33.10 32.46 33.00 5141940
20070618 33.18 33.45 33.13 33.25 2618944
20070619 33.25 33.55 33.12 33.51 2378841
20070620 33.48 33.58 33.02 33.04 2302873
20070621 33.05 33.51 32.76 33.50 2902607
20070622 33.32 33.52 33.06 33.39 4223463
20070625 33.49 33.73 32.98 33.15 2818507
20070626 33.23 33.41 32.66 32.72 4027268
20070627 32.51 32.77 32.39 32.62 3720722
20070628 32.63 33.21 32.58 32.95 2619873
20070629 33.14 33.82 33.10 33.62 3512099
20070702 33.57 33.58 32.77 33.33 4674628
20070703 33.33 33.72 33.13 33.57 1271023
20070705 33.57 34.47 33.51 34.44 5223136
20070706 34.25 34.29 33.74 33.86 3095781
20070709 34.00 34.16 33.75 34.11 2150355
20070710 33.69 33.88 33.18 33.41 3889038
20070711 33.24 33.65 33.01 33.57 3114018
20070712 33.83 34.34 33.57 34.30 4071525
20070713 34.32 35.16 34.22 35.12 4114388
20070716 34.79 34.89 34.26 34.44 4453576
20070717 34.38 34.93 34.33 34.59 4095803
20070718 34.44 35.29 34.33 35.23 5202227
20070719 35.18 35.79 35.08 35.69 4189428
20070720 35.67 35.67 34.47 34.69 4418147
20070723 34.94 35.44 34.68 35.10 3548921
20070724 34.91 35.29 34.52 34.64 3720722
20070725 34.75 34.86 33.45 33.56 5547339
20070726 33.26 33.37 31.71 32.28 6504613
20070727 32.28 32.92 31.52 31.61 5301892
20070730 31.67 32.49 31.52 32.20 4153999
20070731 32.30 33.05 31.89 31.91 4094525
20070801 31.89 32.05 31.08 31.76 5724018
20070802 31.94 31.94 30.35 30.64 9125183
20070803 30.72 31.03 29.98 30.01 6491720
20070806 30.03 30.41 29.30 29.70 6429458
20070807 29.04 30.11 29.04 29.90 6528542
20070808 30.16 30.54 29.93 30.48 6757842
20070809 30.48 30.62 28.95 28.97 6424579
20070810 28.92 29.49 28.51 29.04 7132110
20070813 29.12 29.51 28.67 28.92 5960847
20070814 29.03 29.13 27.89 28.45 8897514
20070815 28.45 28.66 27.55 27.65 6275037
20070816 27.61 28.39 26.93 28.03 8990100
20070817 28.90 29.24 28.22 28.68 5574941
20070820 28.01 28.64 28.01 28.40 5776945
20070821 28.54 28.64 28.08 28.46 4718730
20070822 28.72 29.71 28.62 29.33 5953929
20070823 29.64 30.03 29.24 29.44 4322101
20070824 29.30 29.90 29.12 29.84 3349438
20070827 29.86 30.23 29.70 29.79 3078370
20070828 29.71 29.90 29.25 29.32 4196425
20070829 29.49 29.92 29.41 29.84 2953847
20070830 29.60 30.17 29.55 30.15 2893546
20070831 30.31 30.75 29.91 30.45 3200472
20070904 30.51 30.90 30.20 30.75 3046663
20070905 30.68 30.90 30.37 30.78 4237818
20070906 30.67 31.02 30.64 30.88 2745848
20070907 30.46 30.49 29.96 30.41 7221297
20070910 30.44 30.46 29.43 29.86 6295445
20070911 29.96 30.08 29.62 30.03 2850193
20070912 29.92 30.25 29.75 30.06 3095550
20070913 30.36 30.48 30.11 30.23 3528382
20070914 30.18 30.43 30.10 30.29 3095204
20070917 30.25 30.34 30.03 30.09 2244412
20070918 30.23 30.91 30.02 30.91 3510857
20070919 30.91 31.57 30.91 31.24 7022636
20070920 31.29 31.32 30.88 31.02 3573695
20070921 31.24 31.38 31.01 31.10 4725994
20070924 31.10 31.28 30.80 30.87 3638954
20070925 30.83 31.15 30.77 31.03 3847992
20070926 31.17 31.26 31.01 31.15 3591797
20070927 31.21 31.30 30.89 31.15 3864595
20070928 31.09 31.21 30.78 31.11 3176029
20071001 31.18 31.34 30.43 31.22 4039619
20071002 31.24 31.34 31.09 31.25 4363379
20071003 31.17 31.32 30.99 31.05 2265512
20071004 31.21 31.21 30.77 30.89 1358569
20071005 31.13 31.66 31.08 31.60 6018727
20071008 31.61 31.66 31.43 31.59 1977610
20071009 31.69 32.25 31.47 32.14 4403964
20071010 31.05 31.78 31.03 31.38 5707766
20071011 31.44 31.63 30.88 31.33 4337782
20071012 31.54 31.60 30.82 30.95 2557334
20071015 30.78 31.11 30.26 30.61 3841765
20071016 30.59 30.66 30.05 30.29 2246372
20071017 30.59 30.93 30.28 30.59 3169802
20071018 30.50 31.57 30.42 31.22 3410547
20071019 31.22 31.38 30.36 30.44 3776276
20071022 30.27 30.68 29.97 30.55 2709413
20071023 30.60 30.86 30.24 30.82 2166009
20071024 30.71 30.89 30.20 30.78 2965031
20071025 30.88 31.28 30.65 31.15 2713679
20071026 31.33 31.76 31.05 31.60 1967118
20071029 31.93 32.36 31.60 32.01 1898053
20071030 31.92 31.92 31.29 31.38 3279452
20071031 31.61 32.38 31.45 32.06 2800845
20071101 31.62 31.83 31.22 31.28 3073182
20071102 31.64 31.89 30.36 30.75 3007000
20071105 30.62 30.85 30.36 30.71 2821945
20071106 30.73 31.00 30.15 30.72 3483877
20071107 30.22 30.74 29.65 29.71 3632843
20071108 29.60 30.13 29.05 29.97 5982523
20071109 29.64 30.17 29.32 29.64 2412749
20071112 29.51 29.84 29.19 29.29 3766014
20071113 29.48 29.97 29.38 29.95 2720943
20071114 30.52 30.80 30.04 30.13 4515274
20071115 29.94 30.06 29.10 29.31 5891249
20071116 29.56 29.86 29.08 29.80 3359871
20071119 29.67 29.70 28.86 28.99 5316180
20071120 28.98 29.88 28.83 29.30 5089083
20071121 29.00 29.20 28.27 28.28 4668541
20071123 28.44 28.86 28.33 28.73 1668432
20071126 28.68 28.89 28.25 28.38 5463610
20071127 28.58 28.86 28.14 28.41 4821695
20071128 28.68 29.49 28.48 29.28 4371049
20071129 29.14 29.24 28.71 29.14 4159633
20071130 29.42 29.60 29.14 29.49 3491276
20071203 29.24 29.76 29.07 29.52 2835510
20071204 29.41 29.49 28.53 28.57 3672358
20071205 28.89 28.89 28.08 28.46 4522370
20071206 28.44 29.90 28.42 29.83 4004534
20071207 29.83 30.36 29.63 30.16 3465178
20071210 30.18 30.26 29.76 30.01 2764313
20071211 29.99 30.09 28.59 28.59 4143608
20071212 29.44 29.51 28.58 28.98 5409812
20071213 28.89 29.41 28.39 29.31 5433621
20071214 28.96 29.13 28.25 28.27 3936313
20071217 28.20 28.74 27.46 27.66 5981218
20071218 28.70 28.70 27.73 28.09 5139791
20071219 28.31 28.38 27.75 27.81 2692086
20071220 27.96 28.05 27.52 27.89 2747143
20071221 28.16 29.27 28.10 28.91 5313548
20071224 28.69 29.22 28.68 28.98 804799
20071226 28.65 28.98 28.65 28.80 1600097
20071227 28.63 28.79 28.40 28.44 2011939
20071228 28.85 28.85 28.12 28.44 2485020
20071231 28.31 28.47 28.11 28.29 2371014
20080102 28.32 28.45 27.68 27.79 3349340
20080103 28.04 28.76 27.87 28.55 5718751
20080104 28.36 28.36 27.14 27.34 4956648
20080107 27.56 27.76 27.02 27.10 4228884
20080108 27.14 27.58 26.67 26.67 5231591
20080109 26.76 27.08 26.21 27.08 4944629
20080110 26.82 27.20 26.38 26.95 5675598
20080111 26.66 27.45 26.60 27.10 5025212
20080114 27.36 27.71 27.23 27.67 3716885
20080115 27.38 27.45 26.75 26.92 3138726
20080116 26.89 27.72 26.86 27.33 4331329
20080117 27.35 27.47 26.22 26.28 4901362
20080118 26.41 27.17 26.31 26.80 6619127
20080122 25.46 27.43 24.03 27.02 6442852
20080123 26.63 27.04 25.13 27.04 8840650
20080124 27.47 27.68 26.58 27.51 4774764
20080125 27.52 28.17 27.19 27.65 5044671
20080128 27.63 27.74 26.87 27.27 6308128
20080129 27.67 28.04 27.18 27.95 4759311
20080130 27.91 28.41 27.60 27.70 3711162
20080131 27.20 28.45 27.20 28.13 4168103
20080201 28.13 28.61 27.90 28.55 3299548
20080204 28.66 28.76 28.10 28.18 2058755
20080205 27.97 27.97 27.30 27.34 3055281
20080206 27.55 27.78 26.87 27.01 2788122
20080207 27.07 28.14 26.99 27.71 4711809
20080208 27.50 28.16 27.41 27.82 3400391
20080211 27.86 28.55 27.60 28.51 4692350
20080212 28.74 29.27 28.65 29.13 5368948
20080213 29.52 29.73 29.13 29.49 4309984
20080214 29.56 29.72 28.44 28.55 4498457
20080215 28.52 28.77 28.07 28.62 4259884
20080219 28.89 29.19 28.52 28.71 3237203
20080220 28.52 28.98 28.34 28.86 3625054
20080221 28.75 29.10 28.58 28.63 5008661
20080222 28.61 28.68 27.93 28.52 4457218
20080225 28.50 29.25 28.31 29.22 3915317
20080226 29.03 29.21 28.70 29.07 4565143
20080227 28.83 29.37 28.64 29.23 3869988
20080228 28.96 29.09 28.58 28.69 2603281
20080229 28.43 28.44 27.75 27.90 3839315
20080303 27.89 28.21 27.56 27.99 4025628
20080304 28.26 28.33 27.66 28.04 6674012
20080305 28.21 28.83 27.86 28.55 6255487
20080306 28.47 28.54 28.05 28.19 4287263
20080307 28.02 28.55 27.42 27.56 5624747
20080310 27.48 27.56 26.86 27.03 6049974
20080311 27.59 28.16 27.41 28.11 6300248
20080312 28.11 28.77 27.68 28.31 4809737
20080313 27.89 28.11 27.19 28.00 5328235
20080314 28.18 28.73 27.38 28.40 6382499
20080317 26.03 27.55 25.37 25.94 17071572
20080318 25.98 26.53 24.86 25.32 14611435
20080319 25.39 25.61 24.15 24.15 11050228
20080320 24.27 24.27 23.41 23.48 16372555
20080324 23.78 24.02 23.56 23.74 15491427
20080325 23.79 23.96 23.67 23.72 10883681
20080326 23.70 24.22 23.70 24.20 10130928
20080327 24.31 24.40 23.80 23.81 8299940
20080328 23.97 24.00 23.63 23.72 5867636
20080331 23.72 23.99 23.68 23.94 8093746
20080401 24.25 24.88 24.18 24.83 12624807
20080402 24.82 25.54 24.82 25.26 10499466
20080403 25.22 25.39 25.09 25.31 6201183
20080404 25.39 25.53 25.11 25.30 5456042
20080407 25.43 25.66 25.17 25.25 7013807
20080408 25.26 25.64 25.12 25.61 7124686
20080409 25.71 25.85 24.58 24.80 7886074
20080410 24.67 24.68 24.21 24.35 5907739
20080411 24.17 24.17 23.86 23.92 5791861
20080414 23.96 24.31 23.86 24.11 3054865
20080415 24.30 24.48 23.86 24.02 4742142
20080416 24.18 25.03 24.17 25.02 4003589
20080417 24.46 24.75 24.29 24.67 4756570
20080418 25.13 25.39 24.94 25.22 5183387
20080421 25.13 25.18 24.78 25.10 3798303
20080422 25.09 25.09 23.94 24.04 4378148
20080423 24.19 24.42 23.81 24.13 3517696
20080424 24.21 24.67 23.90 24.32 3451918
20080425 24.49 24.90 24.18 24.80 2613165
20080428 24.92 24.99 23.90 23.99 4742255
20080429 24.01 24.14 23.77 24.04 3479070
20080430 23.27 23.66 22.72 23.04 9369654
20080501 22.97 23.20 22.72 23.06 4518338
20080502 23.24 23.55 22.56 22.65 5742897
20080505 22.65 22.86 22.38 22.61 5203609
20080506 22.55 23.28 22.31 23.11 4966741
20080507 23.08 23.22 22.63 22.75 4049372
20080508 22.88 23.09 22.71 22.94 5886268
20080509 22.72 23.13 22.60 22.73 6343077
20080512 22.83 23.07 22.52 22.98 4730327
20080513 23.09 23.09 22.82 22.97 4755888
20080514 23.10 24.00 22.97 23.73 5775047
20080515 23.89 24.34 23.75 24.29 9949499
20080516 24.29 24.91 24.29 24.71 6881115
20080519 24.66 25.35 24.65 24.90 4769293
20080520 24.77 24.78 24.29 24.48 4320777
20080521 24.69 24.86 23.96 24.05 4799712
20080522 24.07 24.31 23.82 23.97 5026008
20080523 23.95 24.08 23.32 23.53 3278467
20080527 23.60 23.66 23.04 23.40 4315485
20080528 23.51 24.04 23.06 23.85 8817411
20080529 23.84 24.63 23.72 24.45 6000654
20080530 24.45 24.59 24.12 24.18 3423927
20080602 24.04 24.20 23.54 23.63 3740740
20080603 23.66 23.72 23.09 23.48 4793070
20080604 23.40 23.98 23.31 23.67 4776970
20080605 23.79 24.05 23.52 24.02 9253001
20080606 23.70 23.85 22.79 22.81 6658148
20080609 22.78 22.92 22.03 22.30 5751278
20080610 22.18 22.32 21.67 21.99 5107069
20080611 21.88 22.21 21.72 21.91 4074104
20080612 22.15 22.55 21.86 21.97 5031637
20080613 22.23 22.63 22.13 22.33 4964424
20080616 22.22 22.22 21.77 22.05 5656820
20080617 22.21 22.30 21.94 21.99 3925604
20080618 22.65 22.84 22.04 22.22 5562812
20080619 22.18 22.71 22.13 22.47 4851501
20080620 22.41 22.47 21.64 21.74 5454618
20080623 21.86 21.86 21.55 21.69 4216411
20080624 21.65 21.68 21.10 21.19 5030286
20080625 21.26 21.85 21.23 21.67 4722704
20080626 21.45 21.45 20.81 20.81 6962240
20080627 20.81 20.97 20.55 20.78 7993854
20080630 20.78 21.10 20.61 20.70 7327690
20080701 20.44 20.67 20.10 20.46 8273176
20080702 20.96 21.10 19.99 20.00 8799960
20080703 20.20 20.32 19.77 19.91 5391345
20080707 20.03 20.40 19.77 19.90 6250929
20080708 19.83 20.17 19.75 20.14 7365518
20080709 20.13 20.66 20.13 20.22 7367545
20080710 20.26 20.26 19.80 20.03 5482651
20080711 19.78 19.90 19.32 19.54 5661999
20080714 19.75 19.95 19.57 19.75 4606967
20080715 19.64 19.90 19.24 19.59 6239558
20080716 20.07 20.30 19.62 20.25 8532909
20080717 20.21 20.74 20.05 20.65 7737273
20080718 20.70 20.93 20.47 20.77 6410462
20080721 20.89 21.02 20.58 20.82 5988044
20080722 20.71 21.33 20.55 21.33 7589224
20080723 21.40 21.96 21.37 21.66 7596317
20080724 21.57 21.73 20.86 20.89 5897751
20080725 21.02 21.12 20.62 20.79 4147847
20080728 20.74 20.96 20.39 20.40 5149063
20080729 20.52 21.45 20.40 21.39 4985027
20080730 21.50 21.98 21.35 21.60 5297449
20080731 22.97 25.22 22.43 24.62 19230598
20080801 24.80 26.15 24.78 25.33 18798948
20080804 25.33 25.83 24.40 25.34 13226454
20080805 25.39 25.55 24.87 25.17 8099345
20080806 25.02 25.71 25.02 25.39 5120354
20080807 25.17 25.28 24.65 24.77 8413682
20080808 24.62 25.82 24.60 25.72 5816690
20080811 25.84 26.06 25.51 25.97 6329739
20080812 25.86 26.80 25.68 25.79 5377610
20080813 25.76 26.12 25.43 25.89 5926685
20080814 25.43 26.03 25.31 25.68 4518902
20080815 25.69 26.00 25.52 25.95 4044074
20080818 25.97 26.12 25.23 25.41 4509414
20080819 25.42 25.42 24.78 24.89 3330604
20080820 25.08 25.13 24.36 24.73 3622600
20080821 24.52 24.86 24.25 24.60 2578291
20080822 24.77 25.09 24.54 24.80 2138400
20080825 24.72 24.72 23.90 24.13 2710560
20080826 24.45 24.53 24.19 24.43 3663676
20080827 24.42 24.74 24.15 24.42 3081135
20080828 24.42 25.41 24.32 25.35 4261955
20080829 24.75 24.87 24.14 24.23 4089391
20080902 24.35 25.03 23.86 24.14 3604629
20080903 24.20 25.50 24.20 25.25 8220305
20080904 25.22 25.43 24.41 24.57 6301906
20080905 24.40 25.68 24.04 25.51 8476471
20080908 25.86 26.62 25.72 26.21 8035129
20080909 26.11 26.56 25.57 25.57 10756404
20080910 25.83 26.88 25.68 26.58 9107119
20080911 26.23 27.15 25.90 27.08 9272539
20080912 26.74 27.41 26.53 27.41 7037588
20080915 26.79 27.84 26.46 26.78 9211260
20080916 26.33 27.16 26.17 27.15 10516422
20080917 26.35 26.59 25.17 25.21 8731409
20080918 25.54 26.09 23.47 24.44 11528473
20080919 25.52 26.60 22.80 25.91 9539197
20080922 25.77 26.07 23.91 24.02 6228796
20080923 24.44 25.45 24.31 24.43 8794250
20080924 24.70 25.19 23.98 24.80 5884228
20080925 25.07 25.65 24.82 25.22 5784105
20080926 24.95 26.03 24.92 25.30 8602712
20080929 24.92 25.53 23.19 23.43 9344198
20080930 24.06 24.06 22.97 23.45 5466549
20081001 23.26 23.87 22.80 23.35 5563657
20081002 23.13 23.57 22.58 22.76 5496463
20081003 23.00 23.63 22.56 22.67 6480832
20081006 22.37 22.58 20.95 22.02 8152441
20081007 22.26 22.46 19.95 20.07 8100649
20081008 19.71 20.67 18.90 19.37 12010557
20081009 19.56 19.92 17.35 17.56 8701272
20081010 16.98 18.14 15.78 17.31 12949943
20081013 17.99 19.41 17.50 18.89 7516658
20081014 20.66 21.42 19.40 19.98 8750049
20081015 19.59 19.63 16.13 16.28 10945152
20081016 16.36 16.56 14.25 16.05 15562390
20081017 15.67 16.76 15.49 16.14 9279571
20081020 16.31 17.25 16.22 17.23 6550482
20081021 17.00 17.60 16.46 16.54 6161266
20081022 16.08 16.19 13.90 14.44 8760318
20081023 14.78 15.67 14.03 14.81 9254345
20081024 14.04 15.12 13.76 14.38 7523913
20081027 14.12 14.88 13.89 14.27 6814015
20081028 14.65 15.37 14.42 15.30 10762096
20081029 15.23 16.66 14.97 16.00 11045274
20081030 16.57 16.88 14.38 15.29 11360821
20081031 14.56 16.10 14.55 15.46 5650274
20081103 15.05 15.14 14.38 14.64 5688894
20081104 15.00 15.75 14.79 15.67 6901636
20081105 15.57 15.57 14.39 14.50 5927759
20081106 14.50 14.79 12.91 13.21 9532276
20081107 13.21 13.71 12.92 13.33 7515876
20081110 13.81 13.81 12.32 12.62 7106792
20081111 12.52 12.53 11.64 12.10 6866253
20081112 11.92 11.92 10.07 10.54 18179190
20081113 10.83 12.68 10.55 12.60 18315810
20081114 11.89 12.14 11.03 11.46 10064065
20081117 11.27 11.46 10.59 10.63 7734126
20081118 10.60 10.70 10.17 10.61 10226189
20081119 10.66 10.96 10.22 10.25 8114747
20081120 10.34 10.64 9.34 9.48 11127597
20081121 9.79 10.22 9.34 10.12 8855341
20081124 10.24 11.51 10.02 11.11 11762330
20081125 11.26 11.51 10.54 11.11 8922092
20081126 10.97 11.53 10.61 11.51 5519444
20081128 11.44 11.79 11.26 11.40 2657247
20081201 11.11 11.30 10.07 10.14 7900074
20081202 10.35 10.76 10.18 10.66 7236391
20081203 10.52 10.98 10.07 10.88 6660434
20081204 10.71 11.11 10.00 10.20 7394910
20081205 10.17 10.18 9.47 10.12 9768439
20081208 10.33 11.30 10.30 11.19 8592708
20081209 11.07 11.65 10.96 11.24 7287410
20081210 11.35 12.07 11.35 11.86 5264677
20081211 11.73 11.84 10.74 10.90 6088737
20081212 10.46 11.50 10.46 11.14 6713310
20081215 11.44 11.54 11.00 11.21 6567354
20081216 11.40 12.05 11.31 11.94 10278301
20081217 11.88 12.34 11.55 12.05 7272552
20081218 12.15 12.15 11.20 11.30 5503712
20081219 11.43 11.63 10.87 11.20 15478303
20081222 11.22 11.29 10.42 10.68 6954530
20081223 10.78 10.89 10.36 10.44 7762312
20081224 10.48 10.58 10.40 10.45 1350528
20081226 10.53 10.63 10.33 10.52 2313333
20081229 10.61 10.76 10.26 10.46 4138982
20081230 10.52 10.72 10.44 10.65 5750395
20081231 10.65 10.97 10.59 10.80 5607389
20090102 10.86 11.44 10.86 11.38 4833911
20090105 11.43 11.44 10.90 10.98 8626248
20090106 11.16 11.66 11.09 11.46 6190666
20090107 11.39 11.43 10.60 10.69 6455593
20090108 10.54 10.91 10.07 10.87 9545572
20090109 10.90 11.06 10.40 10.71 6596851
20090112 10.70 10.77 10.17 10.26 4879467
20090113 10.19 10.49 10.07 10.28 5447559
20090114 10.14 10.14 9.62 9.78 5376766
20090115 9.78 9.94 9.07 9.79 10259292
20090116 10.07 10.17 9.54 9.97 7260753
20090120 9.99 10.06 8.83 8.90 8708075
20090121 9.25 9.79 9.08 9.76 9490948
20090122 9.89 10.19 9.48 9.87 10825744
20090123 9.79 10.26 9.42 9.91 7031550
20090126 10.00 10.47 9.61 9.82 5031432
20090127 9.90 10.28 9.76 10.22 5779127
20090128 10.37 10.96 10.33 10.64 9879326
20090129 10.65 10.65 9.62 9.63 8106881
20090130 9.37 9.46 8.29 8.35 13831930
20090202 8.08 8.08 7.02 7.41 23630522
20090203 7.82 7.82 7.32 7.45 11451519
20090204 7.61 7.62 7.14 7.23 8978246
20090205 7.29 7.41 6.96 7.14 10863653
20090206 7.29 7.51 7.28 7.32 11096134
20090209 7.41 7.57 7.33 7.43 9522412
20090210 7.45 7.45 6.92 7.08 19134080
20090211 7.25 7.28 6.18 6.80 11026135
20090212 6.60 6.92 6.55 6.90 11304812
20090213 6.71 6.88 6.52 6.52 10500814
20090217 6.39 6.39 6.11 6.17 11724624
20090218 6.18 6.38 5.93 6.12 11518260
20090219 6.25 6.35 5.86 5.89 5810880
20090220 5.82 5.92 5.48 5.79 9638247
20090223 5.86 5.86 5.42 5.44 6528822
20090224 5.49 6.18 5.12 6.12 13223940
20090225 6.09 6.11 5.62 5.69 10093265
20090226 5.94 6.01 5.45 5.51 9475756
20090227 5.38 5.75 5.26 5.38 11493521
20090302 5.19 5.42 4.78 4.84 11417614
20090303 4.96 4.98 4.43 4.48 21502316
20090304 4.59 4.59 4.27 4.38 14608762
20090305 4.33 4.33 3.90 3.94 9204903
20090306 4.05 4.17 3.72 3.87 6960686
20090309 3.82 4.21 3.78 4.16 10449751
20090310 4.28 4.68 4.26 4.65 10229009
20090311 5.14 5.25 4.88 5.17 11729382
20090312 5.27 5.59 5.14 5.54 9143268
20090313 5.68 6.00 5.62 5.84 7940602
20090316 5.90 6.61 5.90 5.99 13068426
20090317 6.12 6.99 6.00 6.87 20281888
20090318 6.92 7.40 6.61 7.35 13380088
20090319 7.51 7.56 6.94 7.02 10306395
20090320 6.98 7.16 6.44 6.70 10539719
20090323 6.91 7.74 6.77 7.73 11243177
20090324 7.39 8.89 7.36 8.70 19462456
20090325 8.83 8.93 7.30 7.75 15560238
20090326 8.00 8.38 7.78 7.92 15206395
20090327 7.70 7.87 7.36 7.63 8347834
20090330 7.33 7.33 6.89 6.99 7606211
20090331 7.06 7.25 6.61 6.66 10146336
20090401 6.62 7.14 6.43 7.08 8217587
20090402 7.49 7.71 7.38 7.60 10964712
20090403 7.71 7.71 7.19 7.53 7295606
20090406 7.15 7.33 6.65 7.03 9838375
20090407 6.83 6.83 6.46 6.49 7194644
20090408 6.69 6.91 6.60 6.78 7494994
20090409 7.14 7.42 6.98 7.40 6709708
20090413 7.32 7.55 7.09 7.45 5119156
20090414 7.41 7.41 6.78 6.83 7657696
20090415 7.33 8.64 7.19 8.32 25582036
20090416 8.60 8.64 7.95 8.28 13833942
20090417 8.32 8.51 7.95 8.34 11332087
20090420 8.04 8.04 7.30 7.34 8752951
20090421 7.62 8.41 7.54 8.30 10042942
20090422 8.42 9.55 8.42 8.93 14107650
20090423 9.32 9.32 8.75 9.10 8692691
20090424 9.12 10.45 9.12 10.27 13929090
20090427 9.99 10.14 9.48 9.92 13208188
20090428 9.63 10.10 9.63 9.85 7558108
20090429 10.07 10.64 10.05 10.31 10350480
20090430 11.46 12.29 11.15 11.98 16949182
20090501 12.15 12.51 12.03 12.33 12059650
20090504 12.57 13.70 12.49 13.38 19110198
20090505 13.36 13.37 12.56 12.84 13742178
20090506 13.15 13.49 12.86 13.23 9176464
20090507 13.44 13.65 12.25 12.48 9958366
20090508 12.59 13.58 12.59 13.58 7690469
20090511 13.90 13.90 12.89 13.24 8463914
20090512 12.96 13.00 12.07 12.79 12175730
20090513 12.18 12.23 10.77 11.41 10424590
20090514 11.33 12.07 11.03 11.85 8105286
20090515 11.93 12.42 11.56 11.84 7803660
20090518 12.05 12.94 11.99 12.90 6880742
20090519 12.99 13.78 12.67 13.56 9943842
20090520 13.70 14.60 13.25 13.34 10562708
20090521 13.06 13.44 12.77 13.22 7693834
20090522 13.30 13.90 13.22 13.56 4941959
20090526 13.29 14.28 13.28 14.18 8240221
20090527 14.35 14.41 12.99 13.06 9579760
20090528 13.36 13.65 12.93 13.53 6660984
20090529 13.69 13.73 13.25 13.62 5994327
20090601 13.85 14.18 13.75 13.85 8160990
20090602 13.88 14.01 13.65 13.71 7494332
20090603 13.51 13.71 13.05 13.30 6593675
20090604 13.36 13.93 13.06 13.87 5679724
20090605 14.08 14.17 13.27 13.73 6692740
20090608 13.46 14.15 13.22 13.95 7645620
20090609 14.06 14.25 13.33 13.85 9972855
20090610 14.03 15.02 14.03 14.92 11431188
20090611 14.97 15.13 14.63 14.73 8193590
20090612 14.61 15.02 14.23 14.99 6013528
20090615 14.69 14.77 14.29 14.38 7049648
20090616 14.50 14.62 13.56 13.98 9514244
20090617 13.30 13.43 12.66 13.12 12328575
20090618 13.13 13.63 13.03 13.41 7343889
20090619 13.73 13.84 12.96 13.03 11183895
20090622 12.75 12.75 11.85 11.88 9794243
20090623 11.71 12.65 11.62 12.40 17339848
20090624 12.53 13.61 12.50 13.23 12435975
20090625 13.12 13.72 13.03 13.68 7193340
20090626 13.47 13.63 13.04 13.23 7015993
20090629 13.26 13.85 13.15 13.67 8959734
20090630 13.83 14.69 13.82 14.34 12126225
20090701 14.43 15.07 14.43 14.50 6718904
20090702 14.22 14.64 13.98 14.07 6721436
20090706 13.83 14.21 13.68 13.98 4909149
20090707 13.91 13.98 13.23 13.26 6626485
20090708 13.33 13.69 13.10 13.50 7616924
20090709 13.68 13.94 13.35 13.75 6015005
20090710 13.51 13.97 13.27 13.92 5174482
20090713 13.91 14.11 13.40 14.06 6030302
20090714 14.12 14.44 13.87 14.44 5579499
20090715 14.69 15.26 14.69 15.19 7685288
20090716 15.17 15.46 14.97 15.30 6515921
20090717 15.28 15.73 15.19 15.40 7003228
20090720 15.62 15.96 15.45 15.63 9204495
20090721 16.45 17.04 16.23 16.63 14384990
20090722 16.33 17.02 16.33 16.77 7699320
20090723 17.06 17.62 16.74 17.21 9319912
20090724 17.07 17.77 17.07 17.74 7840374
20090727 17.76 17.90 17.25 17.54 9592420
20090728 17.43 17.85 16.95 17.45 7478085
20090729 17.38 17.70 16.84 17.43 9448096
20090730 18.02 18.55 17.64 17.76 11618029
20090731 17.67 18.26 17.67 17.83 8878709
20090803 18.14 18.44 17.98 18.09 8943592
20090804 17.96 18.81 17.95 18.79 10458157
20090805 18.82 18.91 18.39 18.68 7008292
20090806 18.82 18.92 18.12 18.41 8003372
20090807 18.83 19.37 18.48 19.13 8608523
20090810 18.68 18.77 18.32 18.56 8067833
20090811 18.49 18.59 18.02 18.34 6320218
20090812 18.78 19.37 18.65 19.10 9947851
20090813 19.31 19.84 19.09 19.75 10293871
20090814 19.83 19.93 17.92 18.97 8601214
20090817 18.31 18.67 17.91 18.38 9107409
20090818 18.49 18.89 18.25 18.76 7521703
20090819 18.27 19.14 17.92 19.11 7995866
20090820 19.12 19.46 18.93 19.17 5504086
20090821 19.42 20.25 19.42 20.10 8436943
20090824 20.31 20.58 19.69 19.82 9896101
20090825 19.98 20.54 19.89 20.38 8712589
20090826 20.29 20.87 19.93 20.37 8737878
20090827 20.52 21.28 20.29 21.16 8925963
20090828 21.35 21.69 21.12 21.24 6880845
20090831 20.96 21.82 20.50 21.78 11065282
20090901 21.70 22.25 20.61 20.69 10717035
20090902 20.68 21.01 20.14 20.78 6395618
20090903 21.04 21.25 20.39 21.01 7803356
20090904 20.98 21.39 20.78 21.30 5458882
20090908 21.70 21.97 21.37 21.95 7091268
20090909 21.91 22.34 21.78 22.16 6146735
20090910 22.10 22.70 21.85 22.65 6296149
20090911 22.84 22.99 22.19 22.27 7224034
20090914 21.99 22.95 21.98 22.93 6612363
20090915 22.99 23.86 22.94 23.66 8185004
20090916 23.32 24.01 23.01 23.84 10871401
20090917 23.78 23.95 22.84 22.87 9259458
20090918 22.97 23.08 21.94 21.96 13655793
20090921 21.87 21.87 20.98 21.52 10107261
20090922 21.64 22.07 21.37 21.70 8017467
20090923 21.81 22.07 21.39 21.40 5158790
20090924 21.45 21.54 20.17 20.27 7898399
20090925 20.11 20.83 19.74 20.60 7766476
20090928 20.79 21.22 20.56 21.04 6119971
20090929 21.13 21.90 21.05 21.61 6939325
20090930 21.79 21.83 20.78 21.10 6398568
20091001 21.13 21.36 20.26 20.26 7018984
20091002 19.81 20.63 19.34 20.30 7868263
20091005 20.51 21.00 20.18 20.66 5831048
20091006 20.98 21.24 20.71 21.03 6749870
20091007 20.97 21.09 20.58 20.72 4228692
20091008 20.89 22.35 20.89 22.06 7864365
20091009 22.03 22.16 21.71 22.00 3775392
20091012 22.16 22.47 21.97 22.18 2978904
20091013 22.17 22.43 21.78 22.35 4308352
20091014 22.62 23.19 22.50 23.16 5179337
20091015 23.02 24.11 22.74 24.04 13891715
20091016 23.91 23.92 22.82 22.93 7593354
20091019 22.95 23.46 22.85 23.42 6284032
20091020 22.78 23.40 22.78 23.12 6304368
20091021 23.00 23.53 22.44 22.56 4324368
20091022 22.63 23.26 22.09 23.14 6768415
20091023 23.21 23.23 22.16 22.51 5526951
20091026 22.46 22.97 21.70 21.77 4791050
20091027 21.72 22.10 21.45 21.48 5294190
20091028 22.04 22.13 20.05 20.72 19085382
20091029 21.10 22.20 21.10 22.06 7200536
20091030 22.07 22.07 20.76 21.17 6891171
20091102 21.37 21.89 20.79 21.42 6115440
20091103 21.15 22.01 21.14 21.87 5619255
20091104 21.98 22.75 21.68 21.77 5486068
20091105 21.99 22.78 21.93 22.63 5108845
20091106 22.13 22.79 22.11 22.74 4180012
20091109 23.00 23.82 22.95 23.71 6224919
20091110 23.56 23.81 23.25 23.64 4315833
20091111 23.87 24.10 23.43 23.70 4292441
20091112 23.65 23.94 23.04 23.22 3842666
20091113 23.47 23.84 23.22 23.57 3067922
20091116 23.85 24.48 23.75 24.13 5776999
20091117 24.06 24.13 23.47 23.93 4945623
20091118 23.97 24.33 23.60 24.26 4504145
20091119 23.99 24.09 23.39 23.71 5487417
20091120 23.27 23.82 23.23 23.65 4373828
20091123 23.99 24.37 23.65 23.96 4957097
20091124 23.90 24.17 23.75 23.88 4707937
20091125 24.00 24.62 23.78 24.39 3669822
20091127 23.65 23.96 23.33 23.61 2079597
20091130 23.56 24.25 23.46 24.18 4652989
20091201 24.51 25.28 24.49 24.71 8940921
20091202 24.68 25.08 24.55 24.71 6259108
20091203 24.73 25.00 24.18 24.21 6944799
20091204 24.78 25.65 24.07 24.57 6626375
20091207 24.41 24.79 24.33 24.60 5469101
20091208 24.43 24.83 24.18 24.45 5533523
20091209 24.46 24.94 24.25 24.90 5757630
20091210 25.07 25.10 24.41 24.48 4564462
20091211 24.61 24.79 24.01 24.50 3897087
20091214 24.58 25.13 24.31 25.02 3983404
20091215 25.02 25.26 24.75 24.82 3092554
20091216 24.87 25.57 24.87 25.15 5042361
20091217 24.79 25.34 24.64 24.88 4466250
20091218 24.92 25.38 24.71 25.33 7058694
20091221 25.47 26.08 25.43 25.66 3778876
20091222 25.82 26.12 25.65 26.03 2722445
20091223 26.04 26.40 25.90 26.28 2147177
20091224 26.31 26.36 25.95 26.08 880008
20091228 26.12 26.30 25.68 25.92 1783595
20091229 25.99 26.29 25.69 25.86 1676541
20091230 25.73 25.96 25.59 25.87 2854446
20091231 25.83 26.04 25.44 25.44 1562961
20100104 25.83 26.08 25.69 25.82 4188669
20100105 25.81 27.03 25.66 26.73 5449522
20100106 26.27 27.18 26.25 26.43 6088370
20100107 26.29 26.31 25.34 25.42 7344276
20100108 25.42 25.68 24.92 25.58 4769516
20100111 25.88 25.88 25.04 25.28 4633094
20100112 24.97 26.14 24.97 25.35 8431548
20100113 25.41 25.67 25.06 25.29 3860455
20100114 25.25 25.27 24.79 24.92 3427399
20100115 24.88 25.23 24.41 24.78 5100361
20100119 24.81 25.64 24.62 25.61 4803201
20100120 25.29 25.45 24.65 24.97 3746770
20100121 25.07 25.16 23.22 23.23 7926702
20100122 23.31 23.77 22.61 23.21 9042922
20100125 23.83 24.15 23.23 23.27 5147941
20100126 23.03 23.65 22.99 23.25 4598357
20100127 23.12 23.13 21.97 22.69 8013861
20100128 22.83 22.83 21.50 21.92 7105326
20100129 22.11 22.35 21.68 21.76 4443303
20100201 22.08 22.73 21.85 22.70 5844368
20100202 22.74 23.10 22.47 22.82 6750165
20100203 21.56 22.08 21.01 21.54 16065827
20100204 21.63 21.63 20.76 21.04 10280617
20100205 21.04 21.59 20.58 21.54 12444742
20100208 21.47 21.90 21.02 21.38 7859017
20100209 21.72 22.13 21.37 21.77 7110063
20100210 21.76 21.86 20.95 21.29 6281003
20100211 21.19 21.55 21.08 21.28 7220421
20100212 21.10 21.49 20.62 21.47 6992674
20100216 21.66 22.97 21.66 22.92 10763128
20100217 22.87 23.27 22.40 22.55 6288612
20100218 22.41 23.25 22.36 23.04 4982165
20100219 22.85 23.39 22.68 23.06 4793426
20100222 23.07 23.24 22.18 22.82 5657837
20100223 22.84 23.66 22.70 22.83 7364052
20100224 22.83 23.12 22.61 22.73 4201135
20100225 22.53 22.85 22.15 22.72 5484240
20100226 22.72 22.80 21.99 22.04 7039043
20100301 22.25 23.02 22.16 23.00 6258960
20100302 23.19 23.93 22.36 23.80 9069215
20100303 23.88 24.35 23.69 23.97 6553056
20100304 24.09 24.25 23.38 23.76 4628767
20100305 23.96 24.27 23.84 24.11 6327095
20100308 24.11 24.18 23.74 24.01 4640333
20100309 23.92 24.19 23.70 23.86 6130051
20100310 23.84 24.26 23.66 23.88 5085734
20100311 23.78 23.99 23.58 23.97 6202917
20100312 24.20 24.45 24.01 24.10 6461263
20100315 23.99 24.05 23.53 23.69 5056293
20100316 23.88 24.25 23.80 24.14 8357793
20100317 24.23 25.95 24.23 25.70 16442730
20100318 25.55 25.67 24.86 25.13 7347228
20100319 25.39 25.42 24.48 24.56 7243974
20100322 24.55 24.88 24.30 24.77 8476503
20100323 24.77 24.92 24.54 24.88 9358158
20100324 24.82 25.17 24.56 24.93 9639320
20100325 25.20 25.28 23.98 23.98 8263371
20100326 24.14 24.38 23.73 23.77 9568241
20100329 24.00 24.23 23.83 23.92 6844102
20100330 24.00 24.27 23.68 24.02 4428042
20100331 23.88 23.89 23.33 23.41 5891473
20100401 23.61 24.05 23.61 24.00 6574716
20100405 24.13 24.32 23.97 24.25 6191877
20100406 24.08 24.66 23.97 24.64 8276620
20100407 24.77 25.99 24.77 25.69 14969730
20100408 25.49 26.14 25.18 26.08 8264002
20100409 26.08 26.34 25.72 26.13 5510526
20100412 26.27 26.27 25.62 25.81 6379458
20100413 25.74 25.97 25.55 25.90 6153393
20100414 26.09 26.77 26.09 26.72 5668562
20100415 26.56 27.08 26.46 26.72 5971489
20100416 26.57 27.18 26.11 26.49 8758401
20100419 26.30 26.47 25.59 26.10 6162646
20100420 26.35 26.69 25.90 26.08 7795994
20100421 26.13 27.04 26.13 26.79 8076210
20100422 26.48 27.03 26.22 26.98 4381987
20100423 27.02 27.39 26.78 27.23 4821080
20100426 27.27 27.82 26.74 27.02 6198501
20100427 26.92 26.92 25.59 25.73 6791423
20100428 25.84 26.31 25.55 25.85 6272735
20100429 26.62 27.71 26.42 26.63 8985098
20100430 26.89 27.06 25.42 25.43 7830798
20100503 25.63 25.80 24.72 25.34 9497793
20100504 24.91 24.91 23.60 23.79 11756238
20100505 23.40 24.20 23.11 23.55 8361578
20100506 23.35 23.93 19.50 22.20 16084074
20100507 21.97 22.64 20.48 22.03 15881036
20100510 23.79 24.20 23.03 23.58 8426979
20100511 23.29 23.66 22.93 23.10 6060444
20100512 23.27 23.74 23.14 23.71 6383349
20100513 23.63 23.82 23.15 23.24 5942281
20100514 22.90 22.98 22.42 22.73 9301820
20100517 22.86 23.29 22.01 22.56 9653342
20100518 22.91 23.26 21.86 21.92 6592281
20100519 21.66 21.83 20.76 21.53 10605483
20100520 20.72 21.32 20.29 20.80 14617535
20100521 20.24 21.72 20.16 21.30 10464770
20100524 21.15 21.54 20.78 20.79 6553781
20100525 20.02 21.28 19.85 21.25 9790079
20100526 21.58 22.22 21.09 21.35 7758684
20100527 22.02 22.72 21.74 22.71 7862361
20100528 22.65 22.78 21.98 22.20 6230507
20100601 21.81 22.32 21.25 21.26 5817260
20100602 21.35 21.97 21.27 21.96 5995846
20100603 22.07 22.63 21.83 22.36 7521616
20100604 21.74 22.10 20.89 20.96 8328860
20100607 21.04 21.09 20.12 20.15 10923631
20100608 20.24 20.76 20.11 20.68 9184123
20100609 20.93 21.69 20.79 20.90 7671849
20100610 21.35 22.01 21.35 22.00 6101616
20100611 22.26 23.29 22.00 23.23 9668825
20100614 23.62 24.57 23.58 23.94 13342851
20100615 24.28 25.07 23.97 25.04 10144007
20100616 24.69 24.89 24.35 24.53 6689159
20100617 24.66 24.71 23.95 24.39 6739062
20100618 24.51 24.78 24.35 24.59 6788443
20100621 25.31 25.78 25.00 25.15 7940408
20100622 25.10 25.40 23.19 23.27 11538270
20100623 23.19 24.15 22.92 24.09 11345143
20100624 23.94 24.05 22.57 22.67 9829625
20100625 22.74 23.55 22.50 23.50 17552528
20100628 23.40 23.63 22.74 22.93 7214244
20100629 22.42 22.42 21.20 21.40 12434754
20100630 21.39 22.26 21.32 21.63 10914529
20100701 21.81 22.16 20.99 21.93 9915832
20100702 22.02 22.30 21.27 21.59 6600546
20100706 22.19 22.31 21.07 21.34 5968122
20100707 21.25 22.12 21.25 22.11 6662690
20100708 22.25 22.46 21.73 22.13 8622317
20100709 22.08 22.81 22.08 22.62 5238296
20100712 22.65 22.76 22.07 22.29 6494985
20100713 22.66 23.33 22.66 23.07 6758940
20100714 23.05 23.05 22.40 22.74 6597198
20100715 22.76 22.76 21.96 22.55 5583540
20100716 22.41 22.53 21.71 21.77 6807902
20100719 22.11 22.15 21.41 22.04 5758883
20100720 21.74 23.21 21.50 23.21 7744141
20100721 23.45 23.56 22.30 22.45 6329268
20100722 22.79 23.66 22.71 23.50 5939874
20100723 23.48 23.95 23.28 23.88 5728857
20100726 24.05 24.39 23.72 24.37 5714106
20100727 24.60 24.65 23.90 24.36 7371278
20100728 23.53 23.75 22.41 23.05 13798678
20100729 23.34 23.70 22.77 23.03 8940046
20100730 22.70 23.27 22.59 23.13 5060025
20100802 23.57 24.16 23.48 24.07 6558803
20100803 23.72 23.90 23.31 23.43 5496811
20100804 23.66 23.78 23.21 23.46 3990605
20100805 23.31 23.73 23.23 23.54 4859051
20100806 23.27 23.58 22.45 23.00 6987429
20100809 23.21 23.38 22.62 22.64 5345950
20100810 22.41 22.45 21.65 21.90 9494948
20100811 21.52 21.54 20.88 20.90 7084202
20100812 20.62 21.28 20.36 21.02 6359874
20100813 20.91 21.30 20.83 21.02 4539082
20100816 20.88 21.36 20.59 20.76 8373002
20100817 21.12 21.36 20.81 21.14 6508937
20100818 21.23 21.24 20.76 21.02 4123412
20100819 20.81 20.98 20.29 20.46 5521981
20100820 20.22 20.59 20.14 20.39 4908254
20100823 20.65 20.96 20.18 20.20 5273474
20100824 19.87 20.24 19.67 19.75 6252940
20100825 19.41 19.65 18.93 19.53 11615455
20100826 19.63 19.96 19.10 19.11 7019786
20100827 19.37 19.64 18.58 19.59 8774525
20100830 19.66 19.66 19.20 19.20 4587868
20100831 19.01 19.93 18.96 19.67 7208377
20100901 20.16 20.78 20.00 20.75 7085112
20100902 20.76 21.16 20.60 21.14 6727070
20100903 21.43 22.01 21.39 21.52 7114550
20100907 21.49 21.49 20.97 21.16 5372086
20100908 21.18 21.30 20.51 20.75 8098281
20100909 21.30 21.36 20.85 21.20 7271414
20100910 21.28 21.58 21.19 21.52 5781827
20100913 21.77 22.18 21.67 22.17 5559117
20100914 22.09 22.15 21.73 21.80 6521940
20100915 21.73 22.21 21.73 22.01 5453639
20100916 21.87 22.25 21.73 21.90 4125180
20100917 22.07 22.73 21.81 22.55 8913809
20100920 20.77 21.20 20.10 21.12 21089732
20100921 21.19 21.31 20.89 21.14 9165333
20100922 20.93 21.33 20.45 20.52 11391497
20100923 20.30 20.36 19.97 20.06 12654006
20100924 20.58 21.06 20.51 20.99 6946555
20100927 20.91 21.07 20.70 20.88 4100943
20100928 20.88 20.93 20.27 20.58 9625420
20100929 20.56 20.72 20.28 20.60 6375269
20100930 20.82 21.09 20.67 20.91 8898518
20101001 21.21 21.65 21.11 21.50 6968192
20101004 21.44 21.47 20.61 20.69 7426718
20101005 20.95 21.51 20.70 21.41 9871743
20101006 21.45 21.56 21.19 21.49 8421996
20101007 21.55 21.69 20.91 21.10 4975140
20101008 21.17 21.50 21.12 21.33 6289035
20101011 21.30 21.62 21.25 21.52 3775564
20101012 21.48 22.23 21.32 21.84 10396636
20101013 22.07 22.57 21.93 22.26 7524499
20101014 22.26 22.48 21.90 22.22 6267399
20101015 22.55 23.06 22.19 22.62 9319389
20101018 22.76 23.11 22.44 23.11 6183766
20101019 22.78 22.78 22.01 22.21 7765516
20101020 22.32 22.92 22.28 22.73 5227912
20101021 22.88 23.06 22.30 22.61 4912935
20101022 22.69 22.77 22.45 22.76 2716729
20101025 23.06 23.30 22.76 23.03 7137123
20101026 22.88 23.10 22.49 22.95 7492148
20101027 23.75 24.21 23.58 23.98 15109433
20101028 24.20 24.35 23.33 23.54 7726924
20101029 23.52 24.30 23.37 24.30 6939898
20101101 24.55 24.58 24.01 24.12 6769823
20101102 24.39 24.59 23.87 23.90 5486094
20101103 24.06 24.20 23.64 24.20 4425698
20101104 24.68 25.21 24.68 25.17 7639026
20101105 25.21 25.47 25.11 25.42 6146942
20101108 25.09 25.53 24.94 25.48 5254958
20101109 25.51 25.56 24.51 24.74 6391601
20101110 24.70 25.17 24.22 24.96 6995029
20101111 24.60 25.41 24.60 25.34 5805231
20101112 25.14 25.19 24.66 24.80 8887069
20101115 24.88 24.88 24.42 24.42 3850939
20101116 24.18 24.22 23.56 23.77 7828493
20101117 23.74 24.06 23.48 23.65 5169889
20101118 23.95 24.30 23.86 23.99 6765051
20101119 23.83 24.17 23.43 23.95 6613486
20101122 23.95 24.61 23.56 24.52 6512650
20101123 23.99 24.23 23.68 23.78 4205109
20101124 23.91 24.85 23.91 24.73 4548823
20101126 24.44 24.44 24.14 24.26 1587398
20101129 24.06 24.51 23.67 24.43 4570046
20101130 24.10 24.30 23.88 24.12 5433057
20101201 24.58 24.87 24.41 24.62 3673906
20101202 24.71 25.11 24.68 25.03 4616530
20101203 24.81 25.45 24.75 25.35 3746790
20101206 25.29 25.53 24.97 25.49 3869367
20101207 25.76 25.97 25.40 25.74 8118993
20101208 25.79 25.86 25.31 25.62 4445398
20101209 25.67 25.97 25.54 25.77 3965545
20101210 25.78 25.99 25.57 25.93 3384337
20101213 26.04 26.23 25.74 25.78 4163077
20101214 25.90 25.99 25.46 25.65 4455440
20101215 25.50 25.55 24.68 24.87 5767971
20101216 24.88 25.01 24.25 24.60 6626117
20101217 24.65 25.11 24.64 25.06 5099386
20101220 25.23 25.41 24.94 25.35 4333898
20101221 25.49 26.23 25.43 25.89 7252255
20101222 25.86 26.10 25.77 26.07 2995278
20101223 25.98 26.22 25.85 26.09 3243953
20101227 25.90 26.32 25.82 26.17 2231758
20101228 26.18 26.32 26.04 26.19 2199768
20101229 26.24 26.32 26.13 26.29 2488508
20101230 26.13 26.38 26.05 26.26 2558182
20101231 26.20 26.56 26.13 26.31 2629513
20110103 26.56 27.12 26.50 27.07 4894711
20110104 27.12 27.21 26.59 26.85 6638022
20110105 26.74 27.23 26.59 27.18 6005775
20110106 27.16 27.23 26.71 26.94 6932353
20110107 26.86 27.24 26.69 27.04 5290706
20110110 27.00 27.26 26.78 27.16 7054930
20110111 27.48 27.61 26.76 27.23 9460822
20110112 27.53 27.94 27.39 27.79 5441754
20110113 27.72 28.05 27.67 27.89 5359552
20110114 27.83 27.95 27.35 27.69 4525426
20110118 27.66 27.86 27.33 27.35 4962211
20110119 27.47 27.74 27.04 27.17 5113052
20110120 27.06 27.07 26.28 26.51 7332697
20110121 26.90 27.53 26.67 26.96 5959498
20110124 27.43 28.63 27.39 27.83 9541885
20110125 27.49 27.73 26.98 27.65 6983806
20110126 27.82 28.05 27.67 27.93 6003291
20110127 28.10 28.33 27.89 28.19 4150550
20110128 28.27 28.30 27.38 27.47 4448608
20110131 27.59 28.04 27.26 27.90 6594644
20110201 28.12 28.78 27.95 28.56 6608827
20110202 28.33 28.66 28.11 28.37 4064518
20110203 28.53 28.95 27.51 28.26 9323440
20110204 28.15 28.34 27.80 28.22 5288636
20110207 28.25 28.64 27.95 28.34 5325181
20110208 28.43 28.72 28.20 28.68 4078494
20110209 28.54 28.93 28.33 28.63 3776295
20110210 28.41 28.69 28.11 28.39 3846177
20110211 28.40 28.60 28.12 28.52 4972541
20110214 28.42 29.04 28.31 28.95 3788965
20110215 28.92 29.38 28.90 29.22 4190657
20110216 29.25 29.54 29.01 29.17 4494317
20110217 28.94 29.51 28.94 29.45 3926806
20110218 29.57 29.59 28.16 28.21 6823306
20110222 27.63 27.81 26.69 26.73 8393761
20110223 26.85 27.18 25.97 26.48 6405053
20110224 26.29 26.96 26.29 26.77 6655326
20110225 26.95 27.31 26.75 27.30 3204790
20110228 27.32 27.35 26.70 27.01 4461915
20110301 27.07 27.22 25.81 25.98 6326258
20110302 25.92 26.33 25.63 25.99 5507650
20110303 26.34 26.59 26.19 26.50 5872824
20110304 26.48 26.48 25.80 26.03 4183559
20110307 26.18 26.33 25.37 25.57 5370838
20110308 25.69 26.12 25.38 25.74 4597904
20110309 25.70 25.84 25.38 25.70 5147414
20110310 25.45 25.46 24.82 24.98 7571862
20110311 24.77 25.56 24.67 25.27 5921891
20110314 25.20 25.52 24.88 25.22 4149099
20110315 24.24 25.27 24.19 25.05 6419763
20110316 25.02 25.20 24.55 24.92 8121989
20110317 25.36 25.79 25.04 25.57 7053211
20110318 25.96 26.25 25.71 26.12 9508622
20110321 26.54 26.54 26.01 26.35 4771438
20110322 26.38 26.45 25.97 26.07 4409453
20110323 26.04 26.36 25.87 26.17 4315742
20110324 26.36 26.59 26.03 26.54 3963735
20110325 26.57 27.07 26.44 27.02 4997229
20110328 27.06 27.18 26.78 26.83 3613373
20110329 26.83 28.32 26.41 28.09 10475665
20110330 28.23 29.21 28.10 28.91 9983040
20110331 28.78 29.56 28.73 29.34 6315560
20110401 29.46 30.14 29.33 29.57 6524686
20110404 29.73 29.75 29.08 29.23 5526166
20110405 29.23 29.97 29.19 29.83 5550854
20110406 30.08 30.14 29.22 29.49 3698752
20110407 29.47 29.61 28.87 29.29 4414905
20110408 29.44 29.70 28.96 29.07 4613231
20110411 29.06 29.28 28.14 28.16 7029552
20110412 28.08 28.28 27.86 28.00 6792549
20110413 28.27 28.42 27.91 28.03 6410916
20110414 27.86 28.57 27.82 28.44 6647199
20110415 29.13 29.41 28.95 29.12 7362735
20110418 28.69 28.74 28.15 28.35 5379994
20110419 28.36 28.85 28.20 28.73 3739487
20110420 29.40 29.56 28.97 29.07 4853011
20110421 29.25 29.26 28.84 29.16 2932400
20110425 29.13 29.40 28.69 28.72 4276036
20110426 29.06 29.55 28.76 29.34 3600309
20110427 29.48 29.51 28.78 29.14 4864635
20110428 29.68 30.62 29.39 29.63 9827712
20110429 29.58 30.30 29.30 30.02 5272396
20110502 31.44 31.52 30.90 31.39 10476282
20110503 31.23 31.47 30.77 31.15 4909485
20110504 31.15 31.31 30.76 30.79 13860573
20110505 30.65 30.84 30.25 30.46 4846633
20110506 30.87 31.43 30.72 30.88 6918148
20110509 31.02 31.40 30.77 31.31 3705747
20110510 31.45 32.09 31.35 31.94 5826535
20110511 31.90 31.94 31.36 31.69 5450354
20110512 31.59 31.65 31.09 31.42 4542973
20110513 31.45 31.72 30.73 30.75 4982888
20110516 30.73 31.27 30.52 30.82 4558040
20110517 30.70 31.20 30.48 30.61 5080530
20110518 30.76 31.12 30.54 31.06 3346446
20110519 31.24 31.36 30.86 31.04 3262885
20110520 31.03 31.03 30.52 30.69 3497347
20110523 30.13 30.13 29.38 29.50 5753615
20110524 29.75 30.17 29.46 29.51 4101154
20110525 29.77 29.91 29.35 29.77 4164106
20110526 29.64 30.14 29.51 29.97 3289310
20110527 30.19 30.38 29.94 30.30 2465937
20110531 30.44 30.82 30.04 30.60 5024924
20110601 30.40 30.64 29.45 29.60 4836783
20110602 29.59 30.20 29.54 29.71 4355308
20110603 29.07 29.44 28.95 29.29 6458328
20110606 29.17 29.40 28.96 29.06 6067456
20110607 30.45 30.45 29.17 29.19 18746690
20110608 29.05 29.05 27.82 28.22 8780404
20110609 28.33 29.01 28.14 28.65 6586783
20110610 28.46 28.52 27.65 27.74 6429862
20110613 27.02 27.98 26.80 27.02 12752798
20110614 27.42 27.52 26.95 27.32 9187602
20110615 27.08 27.13 26.30 26.52 8300562
20110616 26.48 26.53 25.73 26.10 7702265
20110617 26.56 26.63 25.97 26.04 6360483
20110620 25.98 27.03 25.98 26.89 13632593
20110621 27.10 28.30 27.10 28.21 9333401
20110622 28.08 28.51 27.93 28.17 8170374
20110623 27.68 28.45 27.44 28.37 7225790
20110624 28.45 28.55 28.04 28.21 7431276
20110627 28.33 28.97 28.25 28.58 4837293
20110628 28.71 28.82 28.34 28.68 4981154
20110629 28.87 28.93 28.38 28.58 3667225
20110630 28.70 29.36 28.59 29.23 4099726
20110701 29.42 30.10 29.38 30.00 3810168
20110705 29.95 29.95 29.10 29.28 6168260
20110706 29.23 29.68 29.17 29.45 4051466
20110707 29.79 30.11 29.58 29.95 3725280
20110708 29.41 29.74 28.18 29.66 4063506
20110711 29.18 29.46 29.11 29.34 4977175
20110712 29.16 29.49 28.99 29.04 4732713
20110713 29.24 30.04 29.19 29.39 4154311
20110714 29.59 29.79 29.06 29.08 5248265
20110715 29.22 29.45 29.05 29.28 4781075
20110718 29.17 29.17 28.30 28.72 3695385
20110719 28.90 29.32 28.78 29.20 3631005
20110720 29.36 29.77 29.04 29.50 3981985
20110721 29.66 30.43 29.50 30.33 4275522
20110722 30.25 30.27 29.74 30.25 3583256
20110725 29.80 30.33 29.71 30.16 2738660
20110726 30.16 30.32 29.77 30.04 3132798
20110727 29.77 29.97 29.14 29.28 5124402
20110728 30.19 30.94 29.84 29.92 8689496
20110729 29.53 29.56 28.86 29.11 10186873
20110801 29.71 29.71 28.65 28.97 5232553
20110802 28.59 28.67 27.94 27.96 8146703
20110803 27.94 28.18 27.22 27.82 6747784
20110804 27.23 27.32 25.32 25.32 9964144
20110805 25.83 26.10 24.21 25.04 13650346
20110808 24.04 24.36 22.55 22.77 11253483
20110809 23.55 24.34 22.44 24.32 17861182
20110810 24.23 24.90 23.57 23.69 11383162
20110811 23.93 25.68 23.66 25.30 8680826
20110812 25.76 25.80 25.09 25.32 5061074
20110815 25.67 25.95 25.51 25.95 4095887
20110816 25.69 26.15 25.45 25.79 3972665
20110817 25.84 26.21 25.64 25.88 3034424
20110818 25.00 25.02 23.70 23.84 8837149
20110819 23.47 24.03 23.29 23.45 9211456
20110822 24.05 24.29 23.08 23.18 6453348
20110823 23.37 24.37 23.26 24.37 5670724
20110824 24.35 25.42 24.24 25.35 5088927
20110825 25.53 25.75 24.75 24.84 4005161
20110826 24.62 25.58 24.15 25.45 3084076
20110829 25.83 26.53 25.79 26.53 3731369
20110830 26.35 26.90 26.14 26.65 4716638
20110831 26.80 27.30 26.58 26.90 5246360
20110901 26.84 27.16 26.03 26.11 4233137
20110902 25.34 25.67 25.10 25.26 4354138
20110906 24.24 27.62 24.24 27.52 16110562
20110907 27.90 28.05 27.52 27.78 7931706
20110908 27.53 27.74 26.64 26.74 7082879
20110909 26.35 26.56 25.70 25.93 5839661
20110912 25.41 25.86 25.03 25.65 4368569
20110913 25.78 26.77 25.52 26.50 4850658
20110914 26.68 26.96 26.02 26.65 5158662
20110915 26.97 27.63 26.81 27.53 4906466
20110916 27.78 28.05 27.47 27.73 4303679
20110919 27.10 27.52 26.70 27.36 3455961
20110920 27.67 27.77 26.94 26.97 3191958
20110921 26.93 27.35 25.71 25.73 6041903
20110922 24.91 25.25 24.00 24.44 10735632
20110923 24.35 25.19 24.28 24.79 6294199
20110926 25.10 25.36 24.39 25.19 12517251
20110927 26.03 26.69 25.71 25.91 5295508
20110928 25.94 26.06 23.98 24.06 10446096
20110929 24.63 24.88 23.33 23.93 13672467
20110930 23.43 23.64 22.96 23.04 7343754
20111003 22.84 23.40 22.40 22.44 7240312
20111004 21.96 23.02 21.35 22.99 7972578
20111005 23.09 23.91 22.61 23.83 6261300
20111006 23.60 24.49 23.24 24.27 5498354
20111007 24.36 24.51 23.53 23.83 4692216
20111010 24.46 24.93 24.40 24.87 2979625
20111011 24.57 25.30 24.47 25.00 4068134
20111012 25.27 25.71 25.18 25.47 4563343
20111013 25.18 25.55 25.02 25.48 4314780
20111014 25.84 26.11 25.41 25.77 4762354
20111017 25.54 25.62 24.77 24.86 4099520
20111018 24.86 25.95 24.57 25.68 5218406
20111019 25.68 25.92 25.05 25.17 3461310
20111020 25.16 25.56 24.80 25.36 4919081
20111021 25.64 25.97 25.21 25.69 4756804
20111024 25.90 26.67 25.85 26.52 4220219
20111025 26.45 26.50 25.86 26.04 4064198
20111026 26.53 26.65 25.58 26.34 6602607
20111027 27.50 28.98 27.47 28.69 8957948
20111028 28.38 28.68 27.94 28.55 5333958
20111031 27.98 28.16 27.44 27.45 4308624
20111101 26.49 27.17 26.31 26.74 6295108
20111102 27.24 27.38 26.83 27.22 3878205
20111103 27.71 28.28 27.17 28.19 4830273
20111104 27.83 28.76 27.60 28.55 5309737
20111107 28.42 28.63 27.86 28.45 4154622
20111108 28.68 29.14 28.20 29.07 4668601
20111109 27.89 28.45 27.67 27.81 6204684
20111110 28.25 28.41 27.77 28.07 4266742
20111111 28.53 28.96 28.43 28.63 4045932
20111114 28.60 28.71 27.98 28.15 4208400
20111115 27.98 28.39 27.79 28.14 4159900
20111116 27.84 28.62 27.68 28.01 5723000
20111117 27.88 28.02 27.47 27.83 7685300
20111118 28.11 28.64 27.90 28.02 5782900
20111121 27.57 27.62 26.94 27.12 9695200
20111122 27.09 27.22 26.51 26.63 5300600
20111123 26.27 26.38 25.36 25.58 9218200
20111125 25.56 26.29 25.56 25.89 3349500
20111128 26.81 26.92 26.23 26.48 4938600
20111129 26.83 27.21 26.58 26.67 4149500
20111130 27.77 28.42 27.73 28.40 5845400
20111201 28.25 28.33 27.56 27.82 4312600
20111202 28.32 28.90 28.31 28.77 6330200