20000103 23.51 23.54 22.17 22.84 2683823
20000104 22.74 22.95 22.14 22.39 3687946
20000105 22.36 22.95 22.09 22.36 3013756
20000106 22.46 23.60 22.03 23.57 5533999
20000107 24.57 24.67 24.11 24.67 4536345
20000110 24.89 24.89 23.81 24.16 3385739
20000111 24.27 24.67 23.89 23.89 2542885
20000112 23.78 24.30 23.43 23.51 2753137
20000113 23.27 23.65 22.98 22.98 3733231
20000114 23.14 23.35 22.76 22.98 2445384
20000118 22.79 23.06 22.49 22.84 1638112
20000119 22.95 22.98 22.12 22.41 5241495
20000120 22.41 22.63 21.20 21.81 4973945
20000121 21.36 21.42 20.47 20.77 4883837
20000124 20.66 20.80 20.12 20.34 5211460
20000125 20.15 20.26 19.18 19.80 5748409
20000126 20.36 21.31 19.64 21.23 6811218
20000127 20.69 21.66 20.10 20.63 4245690
20000128 20.31 20.55 20.20 20.26 3291472
20000131 20.36 20.36 19.96 20.28 2224967
20000201 20.15 20.50 19.75 19.85 1788753
20000202 20.26 20.63 20.01 20.01 2294743
20000203 20.01 20.36 19.55 19.75 3560409
20000204 19.93 20.10 19.50 20.04 4934205
20000207 19.93 19.99 19.29 19.42 3092773
20000208 19.42 19.72 19.04 19.13 3295631
20000209 19.18 19.34 18.42 18.42 4369068
20000210 18.53 19.13 17.13 17.32 13740730
20000211 17.65 17.76 16.59 16.89 6346709
20000214 16.97 17.87 16.89 17.84 6324114
20000215 17.95 18.98 17.65 18.70 7362532
20000216 18.70 19.08 18.19 18.43 3536708
20000217 18.38 18.41 17.82 18.13 1884554
20000218 18.05 18.08 17.24 17.62 2689651
20000222 17.51 17.81 17.13 17.67 2041331
20000224 16.62 16.62 15.45 15.51 8789204
20000225 15.83 15.86 15.23 15.35 5333651
20000228 15.35 16.43 15.26 16.10 6384519
20000229 16.00 16.83 16.00 16.62 6481352
20000301 16.53 16.59 16.05 16.40 2702101
20000302 16.29 16.29 15.21 15.59 4247739
20000303 15.94 16.65 15.70 16.00 7576948
20000306 16.27 16.83 15.83 16.18 5954766
20000307 16.43 16.53 15.10 15.13 5129841
20000308 15.23 15.88 15.18 15.18 4795537
20000309 15.18 15.70 14.80 15.56 3486909
20000310 15.70 16.00 15.40 15.61 2455868
20000313 15.40 15.51 15.23 15.40 3538092
20000314 15.51 15.67 15.23 15.35 3705474
20000315 15.35 16.86 15.35 16.59 4561293
20000316 16.92 18.95 16.81 18.62 5915110
20000317 18.62 18.62 17.43 17.57 3604491
20000320 17.95 18.33 17.73 17.95 3511808
20000321 17.95 19.00 17.46 18.52 4520716
20000322 18.52 18.87 18.13 18.22 4066062
20000323 18.11 18.54 17.92 18.38 7045750
20000324 18.27 18.52 18.03 18.35 3081594
20000327 18.41 18.76 17.59 17.59 3526103
20000328 18.22 18.87 17.78 18.03 4375466
20000329 18.38 18.65 18.03 18.62 4084045
20000330 18.76 20.76 18.65 19.71 5993499
20000331 19.68 19.98 19.19 19.19 4284628
20000403 19.30 19.33 18.76 19.19 3335665
20000404 19.25 20.76 19.19 20.39 6766318
20000405 20.11 20.63 19.41 19.76 2869944
20000406 19.79 20.33 19.49 19.63 1836598
20000407 19.63 19.71 19.08 19.14 2277419
20000410 19.03 19.90 18.79 19.74 3220387
20000411 19.63 20.23 19.46 19.54 2419441
20000412 19.44 20.95 19.44 20.30 5200852
20000413 20.41 21.06 20.41 20.93 3730835
20000414 20.39 20.39 18.00 18.19 7177627
20000417 18.30 19.68 18.30 18.89 4605560
20000418 19.00 19.30 18.65 18.79 7233883
20000419 18.98 19.08 17.87 17.89 3843807
20000420 18.49 19.35 18.46 19.11 3871013
20000424 18.92 20.06 18.92 19.87 3412209
20000425 19.44 20.11 19.28 20.06 3224076
20000426 20.11 20.25 19.30 19.68 3273415
20000427 19.68 20.60 19.46 20.39 3137388
20000428 20.28 20.44 19.68 20.36 3440798
20000501 20.25 20.33 19.79 20.19 3734063
20000502 20.30 20.74 20.00 20.58 2223930
20000503 20.39 20.44 20.00 20.14 2254363
20000504 20.03 20.06 19.74 19.76 2406068
20000505 19.79 20.23 19.74 20.11 986774
20000508 19.95 20.49 19.95 20.23 2121103
20000509 19.90 20.19 19.65 19.87 1719015
20000510 19.76 20.00 19.44 19.63 2025192
20000511 19.84 20.39 19.79 19.90 1409150
20000512 20.18 20.31 19.72 20.10 3540282
20000515 20.21 21.27 20.21 20.99 2248806
20000516 21.67 22.33 21.51 22.08 4728200
20000517 21.64 21.97 21.51 21.54 3510365
20000518 21.40 21.43 21.02 21.32 2351903
20000519 21.05 21.24 20.56 20.75 2114412
20000522 21.02 21.02 20.56 20.78 1667504
20000523 20.86 20.86 20.15 20.21 1549218
20000524 20.21 20.75 20.12 20.64 2890402
20000525 21.29 21.34 19.85 19.94 3999616
20000526 19.88 20.31 19.72 19.77 2931825
20000530 19.88 20.48 19.88 20.34 1794074
20000531 20.10 20.21 19.77 19.80 1824451
20000601 19.91 21.45 19.82 21.21 3042286
20000605 21.27 21.38 20.75 20.88 1529427
20000606 20.88 20.88 20.29 20.61 1411142
20000607 20.51 20.64 19.23 19.31 4054387
20000608 19.28 19.45 18.90 19.09 3720702
20000612 19.45 19.61 19.17 19.31 2106587
20000613 19.20 19.23 18.69 18.79 1881062
20000614 18.79 19.53 18.74 19.31 2574667
20000615 19.45 19.53 18.95 19.15 2153994
20000616 18.90 19.15 18.55 18.82 2292530
20000619 18.58 18.63 18.09 18.12 2115332
20000620 18.36 18.36 17.68 17.73 2625755
20000621 17.49 17.87 17.22 17.30 3190028
20000622 17.38 17.55 17.11 17.25 4678493
20000623 17.33 17.82 17.25 17.57 1927088
20000626 18.03 18.22 17.57 17.60 1899933
20000627 17.76 18.88 17.71 18.66 4099031
20000628 18.47 18.79 17.98 18.05 2516214
20000629 17.95 18.01 17.16 17.76 3191408
20000630 17.65 18.03 17.38 17.49 3430281
20000703 17.27 18.20 17.19 18.17 1357292
20000705 18.12 18.77 18.06 18.33 2956678
20000706 18.25 18.47 17.90 17.90 1215534
20000707 18.14 18.33 17.55 17.92 4203509
20000710 17.95 18.69 17.87 18.44 2003490
20000711 18.33 19.28 18.33 19.04 2546591
20000712 19.12 19.17 18.66 18.95 2001649
20000713 19.07 19.64 19.07 19.61 2188973
20000714 19.45 19.55 19.01 19.53 2450398
20000717 19.55 19.55 18.88 19.11 1463151
20000718 19.12 19.77 19.09 19.72 2318765
20000719 19.99 19.99 17.27 18.22 14868999
20000720 18.22 18.25 17.55 18.06 7674753
20000721 18.03 18.09 17.55 17.73 4478282
20000724 17.63 17.65 17.25 17.30 2165960
20000725 17.30 17.30 17.00 17.03 3718400
20000726 16.89 16.95 16.56 16.73 5736159
20000727 16.35 16.97 16.35 16.89 4932093
20000728 16.89 17.00 16.30 16.54 4717154
20000731 16.70 17.36 16.68 17.06 5448959
20000801 17.14 17.16 16.76 16.84 3609320
20000802 16.92 17.06 16.76 16.78 1499511
20000803 16.92 17.36 16.49 16.56 2864627
20000804 16.49 17.00 16.46 16.84 2348681
20000807 16.84 17.25 16.54 17.16 3089692
20000808 17.43 17.82 17.27 17.46 4275309
20000809 17.60 17.63 17.22 17.33 2467888
20000810 17.38 17.38 16.97 16.97 1488005
20000811 17.03 18.20 17.00 17.90 4585521
20000814 17.91 18.26 17.66 17.94 3345580
20000815 17.94 18.51 17.80 18.51 6322796
20000816 18.51 19.43 18.24 19.27 6021033
20000817 19.16 19.16 18.31 18.45 4966009
20000818 17.64 18.12 17.58 17.96 5252156
20000821 18.29 18.29 17.64 17.99 2880763
20000822 17.96 18.45 17.72 18.34 2103618
20000823 18.34 18.34 17.53 17.80 3243154
20000824 17.64 17.72 17.31 17.44 3316643
20000825 17.53 17.55 17.31 17.53 2614366
20000830 19.59 19.92 19.05 19.40 6264005
20000831 19.43 20.20 19.40 19.85 5459762
20000901 19.86 20.47 19.86 20.44 3725884
20000905 20.44 20.90 20.14 20.85 6758677
20000906 20.90 21.23 20.66 20.68 5367441
20000907 20.57 20.60 20.00 20.08 5428070
20000908 19.98 20.00 19.16 19.27 4878281
20000911 19.49 19.69 19.11 19.19 4550797
20000912 19.35 19.81 19.11 19.54 4727629
20000913 19.27 19.65 19.13 19.59 4217800
20000914 19.59 19.90 19.57 19.65 2905106
20000915 19.65 19.65 18.45 18.48 5067515
20000918 18.37 18.37 17.25 17.31 7788439
20000919 16.33 16.36 15.27 15.54 20339414
20000920 15.57 16.00 15.32 15.65 6077987
20000921 15.76 15.89 15.48 15.59 7228087
20000922 15.02 15.70 14.72 14.91 12473812
20000925 14.86 15.46 14.75 15.07 7275395
20000926 15.02 15.07 14.42 14.86 4876444
20000927 14.80 14.86 13.88 14.23 9278425
20000928 14.34 15.11 14.32 14.86 6085795
20000929 14.86 15.19 14.56 14.78 4565494
20001002 14.53 14.67 14.40 14.61 4114456
20001003 14.70 15.68 14.70 15.43 4934776
20001004 15.29 16.00 15.27 15.54 5480430
20001005 15.54 15.78 15.24 15.46 2635494
20001006 15.48 15.87 14.48 14.86 4526453
20001009 14.86 15.57 14.83 15.43 2407678
20001010 15.51 15.51 15.13 15.13 3522871
20001011 15.16 15.59 15.05 15.21 3039223
20001012 15.21 15.29 14.42 14.78 3532517
20001013 14.70 14.72 14.32 14.45 4701908
20001016 14.56 14.64 14.20 14.34 2876170
20001017 14.42 14.42 13.88 13.96 2372312
20001018 12.85 13.96 12.85 13.28 8403449
20001019 13.50 13.55 13.17 13.47 6297994
20001020 13.36 14.26 13.33 14.10 4229742
20001023 13.99 14.70 13.99 14.48 4169114
20001024 14.70 14.83 14.53 14.78 2920722
20001025 14.50 14.61 14.32 14.32 3776867
20001026 14.37 14.80 14.34 14.42 3924304
20001027 14.48 14.56 14.26 14.42 2794873
20001030 14.42 15.78 14.42 15.73 6579089
20001031 16.11 16.57 15.87 16.44 5297168
20001101 16.22 16.63 16.16 16.44 3317103
20001102 15.89 16.36 15.84 16.06 5295790
20001103 15.95 16.09 15.78 16.00 1852378
20001106 15.84 16.52 15.73 16.38 3143026
20001107 16.28 16.44 16.00 16.33 4346865
20001108 16.38 16.82 16.22 16.68 2399411
20001109 17.15 17.15 16.28 16.57 3299190
20001110 16.46 16.52 16.03 16.06 2893164
20001113 15.90 16.39 15.88 16.12 2877331
20001114 16.04 16.64 16.04 16.34 4563220
20001115 16.53 16.89 16.48 16.58 4648912
20001116 16.58 16.58 16.17 16.31 3016638
20001117 15.98 16.75 15.98 16.45 3486341
20001120 16.48 16.48 16.15 16.37 2890620
20001121 16.39 16.89 16.39 16.83 2496986
20001122 16.75 16.89 16.58 16.78 2203708
20001124 16.83 17.27 16.78 17.21 1267969
20001127 17.13 17.24 16.69 17.13 1948923
20001128 17.21 17.21 16.69 16.94 1496634
20001129 17.10 17.73 17.00 17.73 3628855
20001130 17.73 18.03 17.37 17.57 4083894
20001201 17.79 18.44 17.70 18.28 3898763
20001204 18.11 19.31 18.11 19.12 6027777
20001205 19.12 19.56 18.82 19.34 5494836
20001206 19.12 19.20 18.20 18.30 4148049
20001207 18.30 18.58 18.11 18.20 3590821
20001208 18.44 18.44 18.16 18.25 2996933
20001211 18.14 18.50 17.92 18.22 2655539
20001212 18.28 18.79 18.16 18.38 2023159
20001213 18.28 18.44 17.29 17.37 5970496
20001214 17.13 17.32 16.78 16.91 3934048
20001215 16.37 17.00 16.37 16.61 4897740
20001218 16.61 17.29 16.58 17.00 7908421
20001219 17.13 17.32 16.61 17.02 4828545
20001220 16.86 16.89 16.34 16.67 4159505
20001221 16.61 17.16 16.56 17.07 2741690
20001222 17.00 17.73 16.97 17.70 3720963
20001226 17.68 17.89 17.13 17.84 2666537
20001227 17.95 18.11 17.32 18.03 5597025
20001228 18.33 18.33 17.70 18.16 3668264
20001229 18.28 18.44 18.20 18.28 3784659
20010102 18.00 18.03 17.35 17.73 4343720
20010103 17.59 18.33 17.24 18.03 5228136
20010104 18.33 19.34 18.20 19.23 5918256
20010105 19.31 19.31 18.36 18.52 5585569
20010108 18.52 18.55 18.03 18.22 3309457
20010109 18.38 18.55 18.25 18.33 2412210
20010110 18.44 18.47 17.54 18.14 4464697
20010111 18.28 18.28 17.62 17.89 4223660
20010112 18.00 18.00 16.61 16.91 9772568
20010116 17.02 17.59 16.80 17.46 5144277
20010117 17.62 17.62 17.27 17.41 2287109
20010118 17.41 17.41 16.83 17.13 3322747
20010119 17.24 17.24 16.80 16.97 3598611
20010122 16.80 17.16 16.69 16.97 4524269
20010123 16.91 17.35 16.72 17.05 5622228
20010124 17.46 17.73 17.32 17.48 8385914
20010125 18.06 18.71 17.95 18.63 5990659
20010126 18.66 18.66 18.00 18.47 3149988
20010129 18.33 18.71 18.29 18.51 2239910
20010130 18.70 19.04 18.27 18.98 3348408
20010131 19.20 19.60 19.03 19.34 4909197
20010201 19.33 19.63 19.12 19.29 3499630
20010202 19.38 19.63 19.27 19.38 2839296
20010205 19.18 19.30 19.07 19.10 3453805
20010206 18.99 19.14 18.79 19.01 2670662
20010207 19.12 19.51 19.09 19.44 1951214
20010208 19.36 19.52 19.26 19.49 1596990
20010209 19.53 19.53 19.14 19.23 2017660
20010212 19.23 19.88 19.23 19.56 2437872
20010213 19.56 19.83 19.47 19.47 3004265
20010214 19.48 19.72 19.09 19.19 4489443
20010215 19.02 19.91 18.99 19.91 4938127
20010216 19.80 19.84 19.24 19.53 3048311
20010220 19.20 19.50 19.10 19.27 2424928
20010221 19.27 19.35 19.15 19.28 4431371
20010222 19.26 19.33 19.18 19.32 3245434
20010223 19.25 19.35 18.81 19.01 3343766
20010226 19.01 19.68 18.97 19.53 5216202
20010227 19.18 19.35 19.09 19.32 4271752
20010228 19.43 19.46 18.58 18.96 2805452
20010301 18.85 19.05 18.60 18.93 3472285
20010302 19.02 19.35 19.02 19.28 4748322
20010305 19.39 20.33 19.39 20.29 5714726
20010306 20.66 20.70 20.01 20.12 6258528
20010307 20.18 20.99 20.18 20.96 5647036
20010308 20.98 21.36 20.75 21.20 7214412
20010309 21.03 21.10 20.74 20.86 4457440
20010312 20.86 20.86 20.09 20.10 4215496
20010313 20.38 20.38 19.72 19.96 4847112
20010314 19.70 20.02 19.70 19.83 5354325
20010315 19.83 20.21 19.70 19.89 5280690
20010316 19.50 19.89 19.21 19.22 4047187
20010319 19.22 19.67 18.98 19.24 6531572
20010320 19.28 19.63 18.95 18.95 7078576
20010321 18.93 18.93 18.04 18.24 4252085
20010322 17.93 17.97 17.00 17.50 5711067
20010323 17.73 17.73 17.10 17.55 4463843
20010326 17.93 18.10 17.64 17.89 5413325
20010327 18.15 18.37 17.68 18.34 3275619
20010328 18.21 18.28 17.84 18.23 3110055
20010329 16.51 17.69 16.51 17.57 10596139
20010330 17.23 17.50 17.13 17.36 4067769
20010402 17.40 17.93 16.86 17.31 3576563
20010403 17.19 17.19 16.70 16.77 4723167
20010404 16.99 17.60 16.88 17.33 4772105
20010405 17.61 18.26 17.54 18.13 3561927
20010406 17.91 17.97 17.37 17.69 3450789
20010409 18.37 18.70 17.98 18.40 5482844
20010410 18.37 19.10 18.17 18.88 5588494
20010411 18.67 18.67 17.93 18.13 4775764
20010412 18.17 18.67 17.98 18.62 2760174
20010416 18.58 18.79 18.19 18.66 1946986
20010417 18.55 18.67 18.37 18.48 2201278
20010418 18.48 20.22 18.37 20.05 7045189
20010419 19.59 19.87 19.48 19.84 5456774
20010420 19.95 20.01 19.53 19.80 3398650
20010423 19.85 20.07 19.77 19.98 2875429
20010424 19.94 20.04 19.57 19.66 2898297
20010425 19.66 19.74 19.15 19.57 3487835
20010426 19.63 20.42 19.58 20.18 3606291
20010427 19.98 20.44 19.97 20.44 2471121
20010430 20.39 20.48 20.05 20.48 3356115
20010501 20.29 20.55 20.07 20.55 4364139
20010502 20.51 20.51 20.08 20.36 2148682
20010503 20.42 20.54 20.17 20.52 2673732
20010504 20.38 20.49 20.01 20.46 1859172
20010507 20.46 20.47 20.34 20.36 2236953
20010508 20.38 20.54 20.22 20.38 2180240
20010509 20.14 20.37 20.07 20.24 2109806
20010510 20.17 20.48 20.17 20.35 4861290
20010511 20.42 20.57 20.33 20.54 4029808
20010514 20.61 20.70 20.41 20.69 2274448
20010515 20.46 20.52 20.22 20.50 4032101
20010516 20.55 21.69 20.52 21.50 4646138
20010517 21.40 21.86 21.40 21.55 4692704
20010518 21.86 21.90 21.47 21.65 3460521
20010521 21.54 21.88 21.25 21.82 3381998
20010522 21.81 22.03 21.74 21.88 5268393
20010523 21.51 21.88 21.51 21.61 4890383
20010524 21.47 21.66 21.26 21.46 3240929
20010525 21.40 21.62 21.27 21.37 2903551
20010529 21.36 21.84 21.36 21.69 3184775
20010530 21.25 21.50 20.96 21.05 5851385
20010531 20.94 21.66 20.94 21.62 4054014
20010601 21.62 21.69 21.37 21.62 4484069
20010604 21.62 21.68 21.41 21.65 2387668
20010605 21.65 21.90 21.50 21.81 4910471
20010606 21.75 21.81 21.25 21.26 4707770
20010607 21.26 21.65 21.26 21.65 3655004
20010608 21.71 21.73 21.29 21.50 3725767
20010611 21.47 21.47 21.10 21.18 3556850
20010612 21.14 21.16 20.83 21.03 3492479
20010613 21.12 21.23 20.98 20.99 3468739
20010614 20.92 20.92 20.50 20.55 3871401
20010615 20.25 20.46 20.22 20.22 7823609
20010618 20.23 20.33 19.93 20.01 4577658
20010619 20.00 20.08 19.36 19.62 6925608
20010620 19.58 19.98 19.53 19.67 4390936
20010621 19.67 20.17 19.58 20.14 3601590
20010622 20.14 20.14 19.54 19.69 3082512
20010625 19.63 19.78 19.28 19.28 1961266
20010626 19.06 19.34 18.77 19.26 4280455
20010627 19.32 19.38 18.88 18.99 2710437
20010628 19.03 19.32 18.97 19.06 2652001
20010629 17.96 18.33 17.85 18.05 10287061
20010702 18.05 18.66 17.80 18.61 6325723
20010703 18.61 18.98 18.61 18.93 3812508
20010705 19.03 19.34 18.89 19.28 5328198
20010706 19.19 19.19 18.44 18.51 3915228
20010709 18.62 19.03 18.53 18.86 5240088
20010710 18.85 19.01 18.67 18.68 4325652
20010711 18.68 18.81 18.47 18.66 2817266
20010712 18.65 19.47 18.62 19.40 5281632
20010713 19.40 19.58 19.03 19.46 2447018
20010716 19.49 19.49 18.84 18.89 2731894
20010717 19.00 19.65 18.84 19.47 5812580
20010718 19.41 19.52 19.19 19.47 2686698
20010719 19.56 19.80 19.33 19.38 3698832
20010720 18.90 19.40 18.90 19.31 2761569
20010723 19.41 19.41 18.68 18.86 2472127
20010724 18.86 18.99 18.27 18.42 3479696
20010725 18.27 18.62 18.27 18.60 1895526
20010726 18.57 18.78 18.33 18.75 1386491
20010727 18.62 18.74 18.43 18.54 2399538
20010730 18.73 19.00 18.62 18.74 2372603
20010731 18.79 19.21 18.79 19.14 2952856
20010801 19.14 19.14 18.75 18.83 2349776
20010802 18.90 19.06 18.71 18.82 3228602
20010803 18.96 19.06 18.55 18.96 2632370
20010806 18.90 18.95 18.07 18.18 2765678
20010807 18.18 18.71 18.06 18.48 3898793
20010808 18.25 18.43 18.00 18.02 2037964
20010809 18.18 18.18 17.83 18.18 2488562
20010810 18.07 18.67 17.87 18.53 2150728
20010813 18.53 18.60 18.31 18.42 2554303
20010814 18.18 18.22 17.86 18.02 2930030
20010815 18.13 18.43 18.03 18.17 3508655
20010816 18.13 18.16 17.94 18.10 1635641
20010817 18.01 18.04 17.49 17.54 3750129
20010820 17.54 17.55 17.12 17.27 3998892
20010821 17.43 17.89 17.36 17.63 3145989
20010822 17.78 18.14 17.74 18.13 5460490
20010823 18.13 18.13 17.78 17.91 2686278
20010824 17.98 18.41 17.91 18.27 2656208
20010827 18.31 18.41 18.24 18.30 2107198
20010828 18.30 18.36 18.10 18.15 2582399
20010829 18.15 18.26 17.93 18.06 5074132
20010830 18.06 18.09 17.22 17.37 3134143
20010831 17.45 17.82 17.33 17.81 2458929
20010904 17.81 18.28 17.65 17.96 2824784
20010905 17.96 17.96 17.52 17.86 2776034
20010906 17.67 17.76 17.28 17.42 3968366
20010907 17.11 17.21 16.55 16.60 4066778
20010910 16.42 16.67 16.13 16.47 4290938
20010917 16.02 16.09 14.93 15.06 6468755
20010918 15.45 15.56 15.17 15.50 4634013
20010919 15.67 15.67 14.75 15.18 5861882
20010920 15.24 15.24 13.89 14.10 5060464
20010921 13.39 14.02 13.34 13.62 8277528
20010924 14.71 14.74 14.16 14.74 7354462
20010925 14.58 14.88 14.49 14.84 6130237
20010926 14.70 14.73 14.23 14.31 5579860
20010927 14.48 14.48 13.83 13.84 8580964
20010928 13.95 14.88 13.92 14.84 7578622
20011001 14.84 14.84 14.27 14.39 3444870
20011002 14.53 15.08 14.52 15.00 3873599
20011003 15.00 15.76 14.79 15.69 4920136
20011004 15.91 16.20 15.69 15.81 4988933
20011005 15.92 16.07 15.69 15.99 3067624
20011008 15.66 16.03 15.46 15.77 3465828
20011009 15.77 15.92 15.56 15.91 3866309
20011010 15.91 16.54 15.69 16.42 4321464
20011011 16.90 17.38 16.77 17.17 7138502
20011012 17.27 17.27 16.87 17.15 5881474
20011015 17.21 17.54 17.17 17.49 4374315
20011016 17.47 17.95 17.34 17.78 6984051
20011017 18.00 18.00 17.17 17.19 3693633
20011018 17.19 17.33 16.72 16.80 5237696
20011019 16.79 16.79 16.50 16.68 3683154
20011022 16.68 17.08 16.55 17.01 4383883
20011023 17.23 17.23 16.92 16.98 3387007
20011024 17.08 17.31 16.88 17.15 2638439
20011025 17.01 17.29 16.65 17.25 2399244
20011026 17.32 17.69 17.22 17.69 2333636
20011029 17.62 17.63 16.98 17.01 2330447
20011030 16.92 16.96 16.33 16.40 3568340
20011031 16.46 16.84 16.37 16.37 3963810
20011101 16.54 16.94 16.14 16.90 3414799
20011102 16.94 17.30 16.73 17.22 2977869
20011105 17.21 17.56 17.14 17.47 2729561
20011106 17.41 17.86 17.34 17.83 2492188
20011107 17.77 18.06 17.67 17.85 2202876
20011108 17.85 18.41 17.68 17.70 2937775
20011109 17.82 17.97 17.60 17.65 2812938
20011112 17.76 17.80 17.25 17.52 3015685
20011113 17.60 18.22 17.60 18.14 3261587
20011114 18.48 18.74 18.47 18.60 5857127
20011115 18.67 18.91 18.48 18.91 5062871
20011116 18.91 18.91 18.39 18.48 5202900
20011119 18.48 18.61 18.30 18.48 4174504
20011120 18.48 18.48 18.12 18.32 2566897
20011121 18.33 18.33 17.93 18.12 1448483
20011123 18.06 18.31 18.06 18.27 1161605
20011126 18.37 18.43 18.15 18.28 2752390
20011127 18.28 18.46 18.12 18.39 3200665
20011128 18.37 18.38 18.15 18.31 2360491
20011129 18.27 18.36 18.15 18.28 4490479
20011130 18.30 18.57 18.15 18.43 2569170
20011203 18.37 18.45 18.17 18.30 2698743
20011204 18.19 18.92 18.19 18.89 3212031
20011205 19.07 19.77 19.05 19.58 5366115
20011206 19.55 20.05 19.50 19.77 3967188
20011207 19.58 20.08 19.58 19.91 4146316
20011210 19.71 19.97 19.49 19.55 3784423
20011211 19.42 19.96 19.36 19.77 4545490
20011212 19.66 19.73 19.32 19.35 3699860
20011213 19.18 19.29 19.05 19.18 3145199
20011214 19.07 19.14 18.48 18.88 4234062
20011217 18.88 19.24 18.88 19.13 2903331
20011218 19.05 19.53 19.04 19.36 5233815
20011219 19.36 19.54 19.27 19.36 4212239
20011220 19.31 19.36 18.48 18.48 5546607
20011221 18.65 18.98 18.65 18.93 4569132
20011224 18.96 19.28 18.86 19.01 1099319
20011226 19.01 19.34 18.97 19.07 1699444
20011227 19.16 19.32 18.94 19.00 2481425
20011228 19.16 19.24 19.03 19.15 3072457
20011231 19.00 19.29 18.22 18.39 16843954
20020102 18.58 18.58 18.20 18.51 9007781
20020103 18.63 18.82 18.38 18.60 6967812
20020104 18.60 19.00 18.60 18.95 6508626
20020107 18.95 19.09 18.84 18.88 3987647
20020108 18.88 18.88 18.50 18.63 4225878
20020109 18.65 18.96 18.65 18.77 6632742
20020110 18.83 18.85 18.65 18.66 7678414
20020111 18.78 18.92 18.64 18.64 4159956
20020114 18.87 18.87 18.29 18.29 4834187
20020115 18.30 18.48 18.06 18.18 6086720
20020116 18.15 18.15 17.42 17.42 8619518
20020117 17.60 17.70 17.51 17.64 11701977
20020118 17.66 17.93 17.60 17.61 4794178
20020122 17.68 17.86 17.60 17.63 2684649
20020123 17.63 17.93 17.34 17.82 6613647
20020124 17.71 18.14 17.62 17.95 9946612
20020125 17.95 18.29 17.61 18.20 8048946
20020128 18.45 18.58 18.43 18.49 4147226
20020129 18.49 18.58 18.15 18.21 6785501
20020130 18.28 18.96 18.08 18.63 9333758
20020131 18.62 19.53 18.59 19.46 9676556
20020204 19.20 19.36 18.70 18.70 4141770
20020205 18.83 19.09 18.48 18.48 8790008
20020206 18.56 18.93 18.56 18.87 6133548
20020207 18.85 19.14 18.67 18.96 5698457
20020208 19.00 19.17 18.78 18.92 4841006
20020211 19.00 19.74 19.00 19.74 5996701
20020212 19.74 19.74 19.32 19.67 3873078
20020213 19.53 20.24 19.50 19.92 5835758
20020214 19.89 19.95 19.74 19.93 4558286
20020215 20.01 20.12 19.77 19.83 3970178
20020219 19.72 19.72 19.43 19.45 4547848
20020220 19.41 19.63 19.17 19.39 7366316
20020221 19.46 20.36 19.46 20.21 7084969
20020222 20.69 20.80 20.53 20.70 8985426
20020225 20.80 21.25 20.80 21.21 6185110
20020226 21.42 21.92 21.35 21.84 11861525
20020227 21.84 21.90 21.31 21.60 9240001
20020228 21.66 22.06 21.42 22.04 6839016
20020301 21.82 22.24 21.53 22.24 7989365
20020304 22.54 23.58 22.48 23.50 11075113
20020305 23.19 23.31 22.48 22.71 8329251
20020306 22.71 23.45 22.68 23.35 6263161
20020307 23.43 23.50 22.92 22.94 10628133
20020308 23.01 23.34 22.96 23.10 6130202
20020311 23.03 23.39 22.93 23.33 5191771
20020312 23.01 23.65 23.01 23.62 6540879
20020313 23.62 23.62 23.20 23.22 4578706
20020314 23.18 23.31 23.17 23.26 4010111
20020315 23.15 23.43 23.09 23.43 6816327
20020318 23.38 23.51 23.18 23.33 5091031
20020319 23.27 23.84 23.27 23.69 3994683
20020320 23.56 23.87 23.36 23.53 5646012
20020321 23.53 23.58 22.37 22.57 9809956
20020322 22.28 22.39 21.82 22.15 8622851
20020325 22.08 22.16 21.46 21.59 6612123
20020326 21.51 22.02 21.47 21.88 5808921
20020327 21.88 22.12 21.81 22.04 5936435
20020328 22.17 22.29 21.93 22.05 5730416
20020401 22.05 22.05 21.51 21.57 6227312
20020402 21.57 21.64 21.42 21.57 5786232
20020403 21.18 21.22 20.36 20.67 7943533
20020404 20.82 21.34 20.73 21.27 10204751
20020405 21.46 21.87 21.45 21.79 7514705
20020408 21.68 21.90 21.38 21.86 3033109
20020409 22.10 22.32 22.04 22.28 5318378
20020410 22.24 22.57 22.19 22.52 2772636
20020411 22.43 22.83 22.39 22.48 5830703
20020412 22.53 22.57 22.09 22.20 2968218
20020415 22.04 22.15 21.73 21.94 3337146
20020416 22.35 22.57 22.21 22.55 5271184
20020417 22.37 22.38 21.93 22.01 3912093
20020418 22.04 22.12 21.95 22.04 6379331
20020419 22.21 22.41 22.15 22.37 3871253
20020422 22.36 22.48 21.93 22.00 4976677
20020423 22.10 22.19 21.82 21.91 5693206
20020424 21.96 22.16 21.82 21.90 2571154
20020425 21.79 21.93 21.27 21.85 4597765
20020426 21.99 22.06 21.60 21.88 6648880
20020429 21.88 21.89 21.46 21.46 5088762
20020430 21.48 22.38 21.48 22.01 5133687
20020501 21.95 21.99 21.18 21.51 6147900
20020502 21.64 22.18 21.63 22.02 4672640
20020503 22.13 22.28 21.72 22.09 5003904
20020506 22.09 22.09 21.46 21.64 4786994
20020507 22.04 22.18 21.95 21.96 6928412
20020508 22.35 22.75 22.35 22.75 6125210
20020509 22.60 22.72 22.42 22.59 4427141
20020510 22.59 23.14 22.37 22.85 6447399
20020513 22.85 22.99 22.68 22.98 5631491
20020514 23.47 23.88 23.42 23.81 5459052
20020515 23.75 23.88 23.65 23.78 6646611
20020516 23.74 23.83 23.29 23.49 3081340
20020517 23.38 23.59 23.29 23.40 3240368
20020520 23.26 23.42 23.04 23.16 2100893
20020521 23.27 23.39 22.69 22.78 2642766
20020522 22.69 23.48 22.69 23.42 5449092
20020523 23.42 24.01 23.33 23.91 5449998
20020524 23.91 23.91 23.39 23.40 4820681
20020528 23.45 23.50 22.99 23.10 3078168
20020529 23.06 23.13 22.42 22.42 5580935
20020530 22.12 22.18 21.87 22.03 6876267
20020531 21.98 22.40 21.97 22.23 5572780
20020603 22.23 22.48 21.96 22.01 3723342
20020604 21.96 22.08 21.30 21.70 3932661
20020605 21.70 22.75 21.70 22.44 5623524
20020606 22.51 22.56 21.83 21.87 3250788
20020607 21.50 21.72 21.23 21.69 6422742
20020610 21.70 22.04 21.59 21.78 3159268
20020611 21.94 22.12 21.49 21.56 5370257
20020612 21.37 21.61 21.25 21.50 3200950
20020613 21.41 21.56 21.15 21.15 3793115
20020614 20.75 20.79 20.35 20.71 5230711
20020617 20.71 21.29 20.59 21.28 5324950
20020618 21.28 21.45 21.05 21.19 6020868
20020619 21.10 21.23 20.66 20.76 7467072
20020620 20.53 20.92 20.47 20.60 5813361
20020621 20.36 20.60 20.20 20.30 6522871
20020624 20.20 20.40 19.66 20.28 4994208
20020625 20.31 20.48 19.92 19.96 7031217
20020626 19.96 19.96 19.63 19.91 5525661
20020627 20.04 20.15 19.60 20.01 5039515
20020628 19.75 20.59 19.75 20.16 6680540
20020701 20.27 20.31 19.64 19.64 4845600
20020702 19.75 19.83 19.14 19.53 6391480
20020703 19.53 19.71 18.70 19.25 5766695
20020705 19.42 20.00 19.27 19.94 2686714
20020708 20.02 20.22 19.78 19.84 3394865
20020709 19.84 20.46 19.79 19.83 4211300
20020710 20.00 20.00 18.88 18.92 4189553
20020711 18.76 18.83 18.10 18.59 6053942
20020712 18.65 19.06 18.52 18.59 5041780
20020715 18.54 18.63 17.43 18.39 5923910
20020716 17.66 17.70 16.77 16.88 13482956
20020717 17.11 17.66 17.00 17.14 11107502
20020718 16.33 16.91 15.94 16.10 12526522
20020719 15.78 16.20 15.43 15.45 8516385
20020722 15.45 15.74 14.79 14.99 6758015
20020723 15.16 15.52 14.88 14.99 8510042
20020724 14.68 15.89 14.47 15.85 7248239
20020725 16.00 16.40 15.45 16.25 10252103
20020726 16.38 16.51 16.19 16.35 8254510
20020729 16.41 17.40 16.41 17.22 5833749
20020730 16.93 17.27 16.63 16.85 4956603
20020731 16.97 17.00 16.46 16.95 7326620
20020801 16.88 17.06 16.33 16.46 6723582
20020802 16.51 16.54 15.32 15.50 6052130
20020805 15.32 15.56 14.98 15.01 3406192
20020806 15.08 15.94 15.08 15.56 4879581
20020807 15.83 15.89 15.03 15.65 4573757
20020808 15.78 16.02 15.52 15.93 6479376
20020809 15.85 16.27 15.60 16.05 6161320
20020812 15.87 16.11 15.67 15.99 2266717
20020813 16.17 16.38 15.94 15.94 5589544
20020814 15.94 16.38 15.44 16.37 6378794
20020815 16.34 16.55 16.06 16.41 5074977
20020816 16.41 16.57 16.08 16.49 3796175
20020819 16.44 17.27 16.41 17.25 5243585
20020820 17.18 17.18 16.68 16.97 4092257
20020821 17.08 17.31 16.65 17.12 4020383
20020822 17.08 17.39 17.02 17.26 2822043
20020823 17.26 17.26 16.67 16.75 3548913
20020826 16.86 16.87 16.49 16.76 5315459
20020827 16.97 17.11 16.84 16.95 6358751
20020828 16.90 16.90 16.47 16.53 3884774
20020829 16.08 16.68 16.08 16.66 5694263
20020830 16.55 16.91 16.52 16.61 3392057
20020903 16.61 16.61 15.95 16.25 5033390
20020904 16.25 16.60 16.01 16.54 3939470
20020905 16.19 16.70 16.06 16.52 5428467
20020906 16.68 16.95 16.61 16.94 6181554
20020909 16.70 17.16 16.56 17.12 4210238
20020910 17.06 17.21 16.89 17.21 3103208
20020911 17.33 17.43 17.14 17.18 2032341
20020912 17.14 17.14 16.84 16.94 3246955
20020913 16.72 16.76 16.24 16.60 4920382
20020916 16.60 16.61 16.11 16.30 5297377
20020917 16.53 16.54 15.84 15.90 4070107
20020918 15.84 15.92 15.26 15.84 5091702
20020919 15.42 15.75 15.20 15.20 4610739
20020920 15.42 15.52 15.22 15.46 6104709
20020923 15.39 15.81 15.29 15.75 7213546
20020924 15.53 15.53 14.82 14.92 10263414
20020925 15.11 15.26 14.82 15.22 5070909
20020926 15.33 15.99 15.21 15.99 5270707
20020927 15.93 15.95 15.22 15.34 6484417
20020930 14.93 15.42 14.60 15.24 6053177
20021001 15.24 15.77 14.91 15.77 5416262
20021002 15.75 15.86 15.44 15.50 4109434
20021003 15.49 15.78 15.13 15.18 4774827
20021004 15.37 15.44 14.18 14.57 5943333
20021007 14.45 14.68 14.14 14.22 3746451
20021008 14.35 14.45 13.67 14.18 7075224
20021009 13.85 13.98 13.14 13.20 6173870
20021010 13.28 14.01 13.14 13.96 6912040
20021011 14.16 15.07 14.13 14.92 4819126
20021014 14.69 14.86 14.29 14.41 4311945
20021015 15.02 15.72 14.98 15.72 6588836
20021016 15.49 15.71 15.01 15.02 5945593
20021017 15.84 16.45 15.83 16.45 10530566
20021018 16.67 17.02 16.20 17.02 8167336
20021021 16.81 18.14 16.72 18.12 6704557
20021022 17.74 17.81 17.03 17.10 8936697
20021023 17.02 17.83 16.96 17.83 9087224
20021024 18.01 18.01 17.10 17.21 4722391
20021025 17.21 17.51 16.98 17.49 3661469
20021028 17.70 17.70 17.13 17.35 5963674
20021029 17.19 17.30 16.79 17.18 5144138
20021030 17.23 17.45 16.93 17.27 3577843
20021031 17.27 17.45 17.08 17.26 3407878
20021101 17.19 17.44 16.87 17.43 5852926
20021104 17.65 18.22 17.57 17.76 4883767
20021105 17.70 17.96 17.57 17.82 2511949
20021106 17.90 18.14 17.59 18.14 3904663
20021107 18.14 18.18 17.52 17.57 3914156
20021108 17.61 18.09 17.58 17.76 5791902
20021111 17.74 17.74 16.92 16.99 5019829
20021112 17.21 17.66 17.01 17.47 4551975
20021113 17.38 17.81 17.17 17.65 4120283
20021114 18.07 18.18 17.92 18.18 4439431
20021115 18.16 18.51 18.09 18.43 4430861
20021118 18.71 18.73 18.44 18.49 3695617
20021119 18.49 18.49 18.20 18.33 5586502
20021120 18.44 18.73 18.24 18.71 5623941
20021121 18.80 19.74 18.68 19.62 5010486
20021122 19.62 19.91 19.47 19.50 5345180
20021125 19.50 19.75 19.32 19.73 5849927
20021126 19.73 19.90 19.52 19.73 5110623
20021127 19.79 20.32 19.79 20.18 4820585
20021129 20.22 20.57 20.20 20.48 2852567
20021202 21.15 21.23 20.40 20.50 9244680
20021203 20.45 20.46 19.71 19.73 3958139
20021204 19.55 19.68 19.18 19.18 7460247
20021205 19.30 19.30 18.77 18.81 5378108
20021206 18.62 19.09 18.58 18.87 3825525
20021209 18.91 19.11 18.27 18.27 4352375
20021210 18.28 18.62 18.09 18.20 6616295
20021211 18.22 18.65 17.96 18.49 6369560
20021212 18.71 18.93 18.51 18.82 3771396
20021213 18.52 18.89 18.36 18.41 3700127
20021216 18.47 18.93 18.47 18.90 3133583
20021217 18.93 19.15 18.71 18.76 2912108
20021218 18.76 18.97 18.53 18.74 4116916
20021219 18.73 19.05 18.55 18.66 4199462
20021220 18.84 19.24 18.82 19.18 4740295
20021223 19.16 19.33 19.00 19.07 3011343
20021224 19.02 19.28 18.96 19.01 1209770
20021226 19.07 19.53 18.98 19.00 1963959
20021227 19.00 19.00 18.57 18.64 1828638
20021230 18.73 18.99 18.42 18.87 2182277
20021231 18.70 19.19 18.61 19.09 2134914
20030102 19.29 19.84 19.17 19.77 3260785
20030103 19.72 19.72 19.45 19.63 2314891
20030106 19.63 20.23 19.62 20.10 3188163
20030107 20.07 20.08 19.69 19.82 3420013
20030108 19.82 19.82 19.20 19.23 6457518
20030109 19.23 19.48 19.18 19.40 4913506
20030110 19.02 19.39 19.00 19.23 4496266
20030113 19.33 19.45 19.02 19.27 2650036
20030114 19.27 19.28 18.89 19.27 2638309
20030115 19.27 19.37 18.93 18.93 3052391
20030116 18.94 19.35 18.92 18.96 3706893
20030117 18.96 19.08 18.73 18.80 2507949
20030121 18.73 18.89 18.32 18.34 3317169
20030122 18.34 18.34 17.18 17.22 8434558
20030123 17.82 18.26 17.36 18.25 11142331
20030124 18.25 18.25 17.33 17.47 5938337
20030127 17.47 17.65 17.16 17.16 7457992
20030128 17.22 17.62 17.13 17.54 6023138
20030129 17.50 17.91 17.14 17.82 5445768
20030130 17.77 17.78 17.31 17.35 4083988
20030131 17.14 17.86 17.12 17.41 6030806
20030203 17.65 17.85 17.52 17.73 5658673
20030204 17.47 17.53 17.27 17.44 2798438
20030205 17.55 17.76 16.87 17.27 4411916
20030206 17.16 17.36 17.02 17.12 4490853
20030207 17.29 17.45 16.64 16.80 3452039
20030210 16.87 16.87 16.43 16.83 4432665
20030211 16.94 17.05 16.56 16.69 2742506
20030212 16.69 16.90 16.35 16.35 2665824
20030213 16.42 16.44 16.00 16.31 3383777
20030214 16.30 16.44 15.93 16.42 5340958
20030218 16.71 17.20 16.67 17.11 4969233
20030219 17.33 17.38 16.93 17.18 5918346
20030220 17.35 17.42 17.18 17.27 5881894
20030221 17.27 17.64 17.08 17.64 4422446
20030224 17.64 17.66 17.21 17.23 6466483
20030225 16.97 17.29 16.80 17.29 5590274
20030226 17.25 17.34 17.05 17.07 4584007
20030227 17.14 17.46 17.10 17.39 3612842
20030228 17.38 17.67 17.36 17.53 3638944
20030303 17.55 17.73 17.32 17.33 3792404
20030304 17.36 17.36 16.72 16.75 4625410
20030305 16.75 17.01 16.66 16.96 4102475
20030306 16.82 16.86 16.50 16.57 3483233
20030307 16.27 16.85 16.07 16.77 6606442
20030310 16.67 16.68 16.07 16.20 5201448
20030311 16.19 16.26 15.63 15.72 5502968
20030312 15.71 15.75 15.34 15.66 4689314
20030313 16.27 16.68 16.07 16.68 5069139
20030314 16.84 16.97 16.47 16.51 4449448
20030317 16.50 17.64 16.33 17.64 5254102
20030318 17.60 17.87 17.38 17.71 4832874
20030319 17.51 17.63 17.24 17.55 6017353
20030320 17.56 17.58 17.12 17.48 4443148
20030321 17.82 18.55 17.71 18.43 6535788
20030324 18.04 18.11 17.43 17.53 5439514
20030325 17.64 18.07 17.02 17.98 5125393
20030326 17.84 17.93 17.64 17.74 4287887
20030327 17.65 18.04 17.37 17.83 3180363
20030328 17.59 17.59 17.09 17.14 6002952
20030331 17.07 17.31 16.74 17.15 6805806
20030401 17.15 17.19 16.94 17.13 5598375
20030402 17.58 18.53 17.58 18.27 7732418
20030403 18.26 18.26 17.98 18.02 5016486
20030404 18.02 18.31 17.89 18.14 3814005
20030407 18.67 18.95 18.23 18.24 4971033
20030408 18.24 18.31 18.00 18.07 5033137
20030409 18.10 18.26 17.81 17.82 4092574
20030410 17.87 17.95 17.65 17.91 3806355
20030411 18.09 18.31 17.67 17.78 3471082
20030414 17.78 18.16 17.34 18.11 3674946
20030415 18.11 18.34 17.91 18.29 4618209
20030416 18.53 18.59 18.07 18.14 5396761
20030417 18.39 19.07 18.33 19.02 7571307
20030421 18.91 19.11 18.82 18.92 4040370
20030422 18.92 19.58 18.74 19.48 4777520
20030423 19.48 19.48 19.11 19.23 4629460
20030424 19.11 19.40 19.10 19.20 2606125
20030425 19.13 19.19 18.62 18.69 2842390
20030428 18.72 19.32 18.72 19.28 2941847
20030429 19.22 19.47 19.09 19.38 3674946
20030430 19.38 19.75 19.17 19.59 5057439
20030501 19.44 19.44 18.99 19.25 3915712
20030502 19.09 19.50 19.09 19.40 4236584
20030505 19.55 19.84 19.31 19.48 2843290
20030506 19.48 19.82 19.42 19.70 3926513
20030507 19.62 19.63 19.33 19.47 3216815
20030508 19.42 19.44 18.98 19.17 3282970
20030509 19.18 19.46 19.11 19.37 4390494
20030512 19.36 19.77 19.18 19.76 3929663
20030513 19.75 19.75 19.22 19.44 4694722
20030514 19.47 19.52 18.98 19.18 3084000
20030515 19.29 19.49 19.12 19.49 6133862
20030516 19.30 19.50 19.07 19.36 2755207
20030519 19.32 19.35 18.79 18.84 2883670
20030520 18.90 19.00 18.70 18.95 6117692
20030521 18.81 18.83 18.37 18.37 6765844
20030522 18.52 19.04 18.50 18.95 4887416
20030523 18.97 19.01 18.67 18.95 4263969
20030527 18.95 19.47 18.70 19.43 4479121
20030528 19.43 19.68 19.28 19.36 3589765
20030529 19.37 19.56 18.72 18.88 5986534
20030530 18.92 19.53 18.92 19.50 7667328
20030602 19.84 20.28 19.70 19.98 6181923
20030603 20.05 20.15 19.81 19.97 5891760
20030604 20.01 20.66 19.95 20.59 5956889
20030605 20.55 21.24 20.44 21.18 8858076
20030606 21.33 21.49 20.62 20.66 8375219
20030609 20.33 20.53 19.99 20.07 5748474
20030610 20.13 20.26 19.93 20.09 5871098
20030611 20.13 20.64 20.09 20.57 4525834
20030612 20.64 20.79 20.46 20.73 5458760
20030613 20.79 20.79 20.34 20.46 4847889
20030616 20.76 21.64 20.74 21.57 7524941
20030617 21.82 21.93 21.55 21.85 6597405
20030618 21.77 21.77 21.34 21.48 4086097
20030619 21.42 21.54 20.78 20.85 6837711
20030620 21.06 21.54 20.92 21.40 7506076
20030623 21.35 21.42 21.09 21.42 6364735
20030624 21.37 21.53 21.09 21.31 5251693
20030625 21.39 21.44 21.00 21.08 6516106
20030626 21.08 21.32 20.90 21.32 3367875
20030627 21.40 21.40 20.80 20.91 3185512
20030630 21.03 21.19 20.82 21.07 3949999
20030701 20.98 21.08 20.48 21.04 6788302
20030702 21.04 21.34 21.02 21.29 3122179
20030703 21.15 21.40 21.09 21.21 2158710
20030707 21.34 21.68 21.31 21.55 4338082
20030708 21.48 21.80 21.42 21.75 2918705
20030709 21.75 21.95 21.60 21.66 3324754
20030710 21.46 21.77 21.33 21.44 4389287
20030711 21.62 22.08 21.55 22.00 4643517
20030714 22.17 22.30 21.78 21.85 4446781
20030715 22.00 22.15 21.68 21.79 3212462
20030716 21.93 22.00 21.48 21.63 2822583
20030717 22.35 23.69 22.31 23.32 16864078
20030718 23.04 23.48 22.99 23.48 14461020
20030721 23.24 24.62 23.24 24.18 16265783
20030722 24.45 24.71 24.11 24.52 11514017
20030723 24.58 24.58 23.91 24.04 9417742
20030724 24.04 24.36 23.62 23.70 5856275
20030725 23.81 24.26 23.51 24.16 7074424
20030728 24.16 24.49 24.04 24.14 5242709
20030729 24.18 24.36 23.75 23.85 4823634
20030730 23.77 24.04 23.67 23.85 3433004
20030731 24.03 24.48 23.67 24.15 6990429
20030801 24.19 24.33 24.00 24.11 4200186
20030804 24.13 24.49 23.93 24.32 5877386
20030805 24.22 24.32 23.71 23.73 5270558
20030806 23.75 23.80 22.96 22.96 8554438
20030807 22.87 23.13 22.56 23.06 5848639
20030808 23.31 23.49 23.17 23.46 2469535
20030811 23.53 24.03 23.53 23.95 5320865
20030812 24.11 24.71 24.11 24.71 8513563
20030813 24.78 25.26 24.69 25.07 9356206
20030814 25.11 25.60 24.91 25.29 10514360
20030815 25.29 25.37 24.95 25.25 3580120
20030818 25.31 25.77 25.29 25.76 6271488
20030819 25.76 26.09 25.71 26.04 7066522
20030820 25.81 25.99 25.67 25.93 4944637
20030821 25.87 26.60 25.87 26.51 7403279
20030822 26.58 26.76 25.89 25.96 7109570
20030825 25.85 25.96 25.05 25.51 4277401
20030826 25.41 25.55 25.07 25.44 5804691
20030827 25.49 25.57 25.31 25.50 4220452
20030828 25.59 26.07 25.29 25.92 4505642
20030829 26.02 26.66 26.00 26.55 4283678
20030902 26.74 26.76 26.10 26.25 5393498
20030903 26.46 26.49 25.71 25.77 7429736
20030904 25.87 25.98 25.36 25.81 4749130
20030905 25.51 25.58 25.09 25.15 6112750
20030908 25.20 25.64 25.03 25.41 4897554
20030909 25.18 25.37 24.93 24.94 4348250
20030910 24.99 25.03 24.14 24.39 4692630
20030911 24.64 24.79 24.40 24.53 8055719
20030912 24.53 24.95 24.49 24.85 3250089
20030915 24.96 24.99 24.48 24.54 4060818
20030916 24.66 25.18 24.58 25.15 3866207
20030917 25.06 25.33 24.74 24.82 5275117
20030918 24.88 25.33 24.64 25.28 4280539
20030919 25.32 25.62 25.20 25.30 4626265
20030922 25.30 25.30 24.65 24.70 4397575
20030923 24.90 25.16 24.73 25.01 3471156
20030924 25.02 25.16 24.28 24.30 5906032
20030925 24.32 24.40 23.65 23.70 8174996
20030926 23.48 23.73 23.37 23.60 6429777
20030929 23.68 23.92 23.51 23.80 4198032
20030930 23.73 24.13 23.43 23.84 5572862
20031001 23.82 24.43 23.74 24.43 5997957
20031002 24.45 24.71 24.35 24.62 3142919
20031003 25.07 25.67 24.87 24.93 6423500
20031006 25.01 25.37 24.91 25.19 2874768
20031007 25.20 25.37 24.86 25.28 3742894
20031008 25.37 25.76 25.36 25.62 4120008
20031009 25.96 26.45 25.93 26.10 6729765
20031010 26.09 26.40 26.02 26.10 4147809
20031013 26.18 26.53 26.18 26.37 1704862
20031014 26.26 26.35 26.16 26.34 3105700
20031015 26.54 26.69 26.20 26.60 6781781
20031016 26.60 26.60 25.65 25.78 9734572
20031017 25.78 26.11 25.40 25.49 5053601
20031020 25.69 26.00 25.25 25.29 6038314
20031021 25.42 25.52 25.02 25.12 5392152
20031022 25.18 25.53 24.73 25.17 8951197
20031023 25.17 26.04 25.17 25.81 8557043
20031024 25.54 25.82 25.52 25.70 4800697
20031027 26.07 26.51 26.03 26.34 4816392
20031028 26.39 26.76 26.26 26.76 5814108
20031029 26.65 27.08 26.63 27.06 4565281
20031030 27.20 27.23 26.73 27.11 5480938
20031031 27.10 27.10 26.80 26.94 3328561
20031103 26.94 27.06 26.42 26.55 8657935
20031104 26.55 27.11 26.48 26.77 4559003
20031105 26.59 26.91 26.55 26.84 2325912
20031106 27.16 27.43 27.04 27.39 4573801
20031107 27.41 27.56 26.82 26.85 4073373
20031110 26.61 26.69 26.18 26.23 4418202
20031111 26.28 26.34 26.05 26.15 3076105
20031112 26.27 27.05 26.27 26.94 3486402
20031113 26.88 27.14 26.67 26.74 3266914
20031114 26.62 27.12 26.51 26.59 2899795
20031117 26.59 26.59 25.91 26.19 3099024
20031118 26.31 26.45 25.87 25.91 2981725
20031119 25.90 26.35 25.69 26.26 3371229
20031120 26.18 26.67 25.99 26.34 4057563
20031121 26.36 26.42 26.15 26.28 1872756
20031124 26.52 27.03 26.50 27.00 3775061
20031125 27.16 27.75 27.13 27.63 5571259
20031126 27.56 27.65 27.14 27.60 3330040
20031128 27.60 27.85 27.54 27.85 1036440
20031201 27.85 28.23 27.85 28.17 4522283
20031202 28.14 28.14 27.93 28.06 3063655
20031203 28.05 28.35 28.04 28.14 3156330
20031204 28.10 28.13 27.88 28.02 6379369
20031205 28.04 28.59 28.04 28.34 3926833
20031208 28.32 28.79 28.28 28.76 3866393
20031209 28.77 29.27 28.76 29.10 6181483
20031210 28.99 28.99 28.21 28.39 5817497
20031211 28.39 29.08 28.39 29.07 4286789
20031212 29.06 29.11 28.78 29.04 2361204
20031215 29.43 29.84 29.35 29.45 5791978
20031216 29.45 29.82 29.45 29.72 8182730
20031217 29.72 29.72 29.09 29.27 5718554
20031218 29.27 29.93 28.89 29.82 8032749
20031219 29.84 30.02 29.56 29.81 5730642
20031222 29.60 30.00 29.55 29.96 4918055
20031223 29.75 30.02 29.61 29.88 3305417
20031224 29.84 29.84 29.65 29.78 1613086
20031226 29.79 30.15 29.77 30.11 1088374
20031229 30.15 30.40 30.11 30.39 2521930
20031230 30.39 30.46 30.13 30.21 2425226
20031231 30.21 30.39 30.15 30.32 2189285
20040102 29.82 30.31 29.81 29.94 3623736
20040105 30.02 30.36 30.02 30.30 3587024
20040106 30.06 30.19 29.70 29.71 4761358
20040107 29.94 30.27 29.72 30.21 6179692
20040108 30.23 30.43 29.95 30.35 4336932
20040109 30.35 30.35 29.55 29.65 4787325
20040112 29.62 29.70 29.27 29.48 5080125
20040113 30.15 30.59 29.86 30.06 7261351
20040114 30.60 31.05 30.60 30.94 6849013
20040115 30.82 31.08 30.66 31.07 3843560
20040116 31.15 31.41 30.93 31.25 3482708
20040120 31.22 31.25 30.60 30.96 6104925
20040121 30.96 31.63 30.71 31.63 5609314
20040122 31.47 31.71 31.25 31.60 4559890
20040123 31.60 32.28 30.97 32.28 11117446
20040126 32.16 32.45 31.45 31.93 6386980
20040127 31.92 31.92 30.36 30.38 10513042
20040128 30.65 30.75 29.65 29.95 8199743
20040129 30.11 30.11 29.09 29.48 7929329
20040130 29.53 29.79 29.05 29.72 11216389
20040202 29.75 29.98 29.30 29.47 7170466
20040203 29.37 29.37 28.88 29.06 5999266
20040204 28.80 28.97 28.54 28.63 7902019
20040205 28.73 29.32 28.65 29.17 9497196
20040206 28.88 29.81 28.88 29.66 6751413
20040209 29.68 29.84 29.26 29.69 4806129
20040210 29.62 29.75 29.20 29.39 5893160
20040211 29.51 30.36 29.40 30.27 5820184
20040212 30.06 30.29 29.88 29.97 3965141
20040213 30.20 30.27 29.65 29.81 4649172
20040217 30.20 30.64 30.05 30.32 4280332
20040218 30.22 30.41 29.87 30.00 3521192
20040219 30.20 30.46 29.99 30.01 3150117
20040220 30.08 30.08 29.44 29.67 3907021
20040223 29.85 30.02 29.34 29.46 4879417
20040224 29.42 29.46 28.84 28.95 5163760
20040225 28.95 29.69 28.77 29.53 7117941
20040226 29.35 29.74 29.35 29.50 9301026
20040227 29.54 30.03 29.45 29.74 10379380
20040301 30.23 30.42 30.04 30.20 6367295
20040302 30.21 30.59 30.15 30.15 4887018
20040303 29.93 30.21 29.49 30.08 3472014
20040304 30.20 30.25 29.93 30.04 3691529
20040305 29.97 30.34 29.84 29.96 4859299
20040308 29.84 30.11 29.52 29.52 4371983
20040309 29.46 29.66 28.90 29.03 5363157
20040310 29.53 29.90 28.38 28.38 13044863
20040311 28.55 28.81 27.98 28.00 8575864
20040312 28.38 28.92 28.34 28.86 8125656
20040315 28.86 28.93 28.27 28.46 6103966
20040316 28.63 29.05 28.63 28.93 5059590
20040317 28.93 29.73 28.93 29.62 5507116
20040318 29.46 29.74 28.93 29.65 5479844
20040319 29.68 29.97 29.26 29.35 4296874
20040322 29.08 29.12 28.46 28.67 5708301
20040323 28.81 29.11 28.74 28.94 7137165
20040324 28.83 29.41 28.69 29.10 8128786
20040325 29.27 29.80 29.23 29.68 4293744
20040326 29.68 29.95 29.27 29.79 5057355
20040329 30.11 30.70 30.10 30.57 4382266
20040330 30.35 30.53 30.00 30.46 5168230
20040331 30.40 30.59 30.09 30.26 4423844
20040401 30.19 30.64 30.05 30.13 4314310
20040402 30.80 31.36 30.64 31.24 5535729
20040405 31.09 31.46 30.88 31.46 4399702
20040406 31.29 32.28 31.22 32.08 7769334
20040407 32.08 32.15 31.35 31.54 5361368
20040408 31.61 32.03 31.41 31.52 5123075
20040412 31.55 32.08 31.55 31.88 2246571
20040413 31.88 31.99 31.10 31.24 6555963
20040414 31.06 32.09 31.05 31.65 5400711
20040415 31.65 32.21 31.65 31.91 6210371
20040416 31.91 32.91 31.74 32.51 9229940
20040419 32.52 32.55 31.93 32.21 4577192
20040420 32.32 32.61 31.61 31.68 9797730
20040421 31.47 31.67 31.13 31.25 7590056
20040422 31.43 32.30 31.32 32.29 9633205
20040423 31.31 31.47 30.58 31.05 9217869
20040426 31.25 31.27 30.63 30.69 6544786
20040427 30.64 31.10 30.61 30.67 5872379
20040428 30.60 30.64 29.59 29.71 8349643
20040429 29.66 29.66 28.97 29.15 9677913
20040430 29.21 29.44 28.69 28.88 7396471
20040503 28.93 29.19 28.81 29.17 6010974
20040504 29.12 29.61 28.81 29.53 8912961
20040505 29.53 29.69 29.28 29.45 6492478
20040506 29.39 29.39 28.80 29.06 6020809
20040507 28.97 29.32 28.30 28.63 6864894
20040510 27.98 28.18 26.41 27.27 16900470
20040511 27.69 28.11 27.33 27.95 8810580
20040512 28.40 28.47 27.57 28.44 8886137
20040513 28.14 28.56 27.86 28.08 5141312
20040514 28.04 28.63 27.73 28.26 4692670
20040517 27.67 27.73 27.29 27.45 6948383
20040518 28.16 28.20 27.71 28.14 7003738
20040519 28.53 29.02 27.97 27.99 5597991
20040520 27.99 27.99 27.38 27.58 6371620
20040521 27.75 27.93 27.43 27.83 6819817
20040524 28.34 28.89 28.31 28.71 8977319
20040525 28.67 29.28 28.36 29.18 7484076
20040526 29.35 29.44 29.01 29.13 3883773
20040527 29.35 29.89 29.13 29.38 6214037
20040528 29.34 29.35 29.13 29.26 2848100
20040601 29.26 29.45 29.05 29.27 4222599
20040602 29.30 29.62 29.20 29.50 5172115
20040603 29.26 29.90 29.17 29.52 6042616
20040604 29.97 30.21 29.73 29.82 5812714
20040607 30.16 30.70 30.12 30.62 4401610
20040608 30.31 30.92 30.16 30.78 6821602
20040609 30.76 30.94 30.42 30.42 5725664
20040610 30.52 30.64 30.35 30.57 2842744
20040614 30.22 30.47 30.11 30.32 2878903
20040615 30.36 31.07 30.36 30.80 4304739
20040616 30.81 30.91 30.64 30.84 3674407
20040617 30.69 30.76 30.47 30.60 4026178
20040618 30.44 30.89 30.33 30.73 2859707
20040621 30.78 30.85 30.46 30.49 3029343
20040622 30.39 30.57 30.04 30.43 4873466
20040623 30.38 30.58 30.21 30.53 6518489
20040624 30.63 30.77 30.41 30.57 6181449
20040625 30.52 30.90 30.40 30.55 3372633
20040628 31.23 31.23 30.16 30.18 7452381
20040629 30.17 30.38 30.03 30.18 5493084
20040630 30.34 30.69 29.79 30.60 6538132
20040701 30.71 30.81 30.17 30.44 6148415
20040702 30.31 30.31 29.57 29.72 4874805
20040706 29.61 29.61 28.97 29.11 7039451
20040707 29.25 29.43 29.08 29.13 4914982
20040708 28.81 28.94 28.52 28.52 5822535
20040709 28.61 29.21 28.61 29.17 5943959
20040712 29.18 29.48 29.05 29.34 3326206
20040713 29.49 29.80 29.46 29.71 3930646
20040714 29.63 29.97 29.44 29.61 4435983
20040715 29.95 30.09 29.67 29.94 4967659
20040716 30.40 30.46 29.84 29.86 3494950
20040719 29.72 29.83 29.24 29.64 5822982
20040720 29.64 29.93 29.63 29.69 4785969
20040721 29.80 30.04 29.29 29.35 6547506
20040722 29.46 29.80 28.66 29.60 13065102
20040723 29.91 30.12 29.49 29.70 6969811
20040726 29.70 30.07 29.42 29.70 4927035
20040727 29.88 30.34 29.69 30.25 5885479
20040728 30.25 30.83 30.15 30.74 5715843
20040729 30.74 31.31 30.73 31.10 6829638
20040730 31.05 31.20 30.72 30.77 3198979
20040802 30.42 30.60 30.25 30.54 6830084
20040803 30.42 30.69 30.22 30.54 5901550
20040804 30.49 30.72 29.99 30.24 9144723
20040805 30.24 30.25 29.15 29.25 5636828
20040806 29.17 29.21 28.16 28.36 11267406
20040809 28.43 28.85 28.20 28.49 5027031
20040810 28.61 29.13 28.55 29.11 4433305
20040811 28.83 29.30 28.59 29.17 4844449
20040812 28.99 29.05 28.54 28.62 3832436
20040813 28.40 28.61 27.85 27.92 7740318
20040816 28.11 28.94 27.96 28.87 4273147
20040817 29.39 29.48 28.70 28.82 5479662
20040818 28.77 28.91 28.49 28.80 5016749
20040819 28.79 28.84 27.96 28.11 8075362
20040820 28.11 28.62 28.06 28.50 4114536
20040823 28.46 28.71 28.35 28.52 3136136
20040824 28.81 29.18 28.77 28.89 4520866
20040825 28.79 28.96 28.43 28.95 4949918
20040826 29.13 29.91 29.07 29.58 8282091
20040827 29.49 29.77 29.28 29.72 3371380
20040830 29.47 29.86 29.35 29.45 3635138
20040831 29.38 29.45 29.01 29.18 5260458
20040901 29.02 29.24 28.95 29.19 3523754
20040902 29.22 30.34 29.21 30.30 7332651
20040903 30.17 30.30 30.03 30.21 3284500
20040907 30.46 31.06 30.44 30.83 5143727
20040908 30.70 30.79 30.35 30.35 4104734
20040909 30.41 30.62 29.88 29.96 5845003
20040910 29.97 30.19 29.75 30.08 3857461
20040913 30.12 30.44 29.91 29.91 5239963
20040914 30.09 30.22 29.89 29.97 4664775
20040915 29.73 29.84 29.38 29.45 3771472
20040916 29.49 29.66 29.38 29.64 4939225
20040917 29.83 30.07 29.64 29.74 3524645
20040920 29.63 30.05 29.61 29.78 3566080
20040921 29.84 30.21 29.76 30.00 2835399
20040922 29.85 29.95 29.35 29.44 4076220
20040923 29.28 29.37 28.85 29.01 5264913
20040924 28.93 29.32 28.93 29.10 2507483
20040927 28.86 28.98 28.67 28.77 4653636
20040928 28.89 29.36 28.59 29.24 7708685
20040929 29.13 30.44 29.05 30.11 11331347
20040930 30.13 30.59 29.90 30.51 6791769
20041001 30.52 31.01 30.47 30.83 7566558
20041004 31.18 31.39 30.97 31.11 7595518
20041005 31.12 31.20 30.94 31.02 5003828
20041006 31.03 31.57 30.86 31.51 6497714
20041007 31.47 31.69 31.29 31.31 5860596
20041008 31.13 31.31 30.93 30.95 4969076
20041011 30.97 31.25 30.97 31.08 3096038
20041012 30.79 31.08 30.62 30.92 3186037
20041013 30.92 31.06 30.34 30.70 5474761
20041014 30.64 30.67 29.90 30.23 6962410
20041015 30.20 30.50 30.10 30.44 5317486
20041018 30.33 30.33 29.87 30.17 4770367
20041019 30.47 31.10 30.21 30.30 6925876
20041020 30.39 30.60 29.99 30.57 7905166
20041021 30.07 30.53 29.06 29.73 18401576
20041022 30.25 30.41 29.63 29.69 7342007
20041025 29.51 30.29 29.50 30.16 5947922
20041026 30.21 30.62 30.00 30.62 4339978
20041027 30.48 30.90 30.28 30.79 3872164
20041028 30.68 30.74 30.40 30.62 3287619
20041029 30.68 30.93 30.49 30.72 3996023
20041101 30.85 30.96 30.62 30.72 4524430
20041102 30.72 31.18 30.35 30.83 8413970
20041103 31.27 31.33 31.07 31.32 6308807
20041104 31.09 32.10 31.07 32.01 6374301
20041105 32.07 32.49 32.07 32.27 8167588
20041108 32.14 32.61 32.10 32.57 5324615
20041109 32.57 33.22 32.50 33.17 7664576
20041110 33.22 33.23 32.73 32.84 4472744
20041111 33.05 33.36 32.83 33.33 5286698
20041112 33.39 33.60 33.18 33.54 5273354
20041115 33.61 33.61 33.09 33.23 2813256
20041116 33.00 33.18 32.87 33.01 3717056
20041117 33.21 33.55 33.21 33.31 3637440
20041118 33.36 33.66 33.25 33.54 4430045
20041119 33.70 33.70 32.83 33.06 5931634
20041122 32.94 33.31 32.67 33.11 3777992
20041123 33.27 33.41 32.77 33.18 5454826
20041124 33.15 33.65 33.14 33.58 2874636
20041126 33.46 33.72 33.46 33.72 1433093
20041129 33.72 33.72 32.89 33.49 4616854
20041130 33.39 33.54 33.17 33.46 4587943
20041201 33.46 34.81 33.46 34.81 9433859
20041202 34.80 34.80 34.25 34.58 4418925
20041203 34.47 34.84 34.18 34.39 3515569
20041206 34.39 34.50 34.15 34.35 4209877
20041207 34.38 34.62 33.92 33.94 3464864
20041208 33.95 34.10 33.71 34.05 3796228
20041209 34.05 34.71 33.43 34.68 5088324
20041210 34.62 34.96 34.49 34.53 3333653
20041213 34.54 35.15 34.49 35.09 3306521
20041214 35.09 35.51 35.03 35.49 6335942
20041215 35.34 35.95 35.24 35.87 5536666
20041216 35.87 36.33 35.64 36.20 5932523
20041217 36.15 36.34 35.82 35.91 5575807
20041220 36.02 36.63 35.97 35.97 4071994
20041221 35.97 36.42 35.84 36.40 4377560
20041222 36.24 37.03 36.24 36.83 4515888
20041223 36.83 37.28 36.80 36.87 3989264
20041227 36.93 36.93 36.15 36.44 3143730
20041228 36.44 36.77 36.29 36.71 3213117
20041229 36.71 36.71 36.34 36.44 3440846
20041230 36.44 36.44 36.06 36.20 3741519
20041231 36.20 36.33 36.00 36.11 2392491
20050103 36.20 36.50 35.44 35.46 5966327
20050104 35.46 35.59 34.50 34.75 6561892
20050105 34.83 34.86 33.97 33.97 6697551
20050106 34.21 34.53 33.97 34.02 7917148
20050107 34.11 34.26 33.78 33.84 6110437
20050110 33.59 34.13 33.59 33.83 5644304
20050111 33.77 33.90 33.14 33.74 7761029
20050112 33.74 34.07 33.50 33.99 5629181
20050113 33.97 34.34 33.85 34.06 4661332
20050114 34.12 34.67 34.12 34.60 3495554
20050118 34.51 34.57 33.89 34.43 3945230
20050119 34.38 34.62 34.25 34.27 3657900
20050120 33.93 34.06 33.55 33.69 4840135
20050121 33.72 33.84 33.15 33.20 4798325
20050124 33.39 33.57 32.82 32.86 4601731
20050125 33.07 33.58 33.00 33.13 3940782
20050126 33.32 33.44 33.08 33.22 5439258
20050127 33.02 33.49 32.26 33.20 5751941
20050128 33.17 33.54 33.09 33.19 6046833
20050131 33.60 33.60 33.28 33.45 8830288
20050201 34.47 35.08 34.22 34.95 10324761
20050202 34.84 35.05 34.53 34.65 24588080
20050203 34.62 35.92 34.61 35.56 11562149
20050204 35.32 36.37 35.32 36.32 6716677
20050207 36.02 36.65 35.97 36.35 7647609
20050208 36.42 36.77 36.10 36.53 4238343
20050209 36.44 36.56 36.23 36.24 4528342
20050210 36.31 36.32 35.83 36.20 3744188
20050211 36.12 36.67 35.97 36.60 4019485
20050214 36.56 36.71 36.32 36.44 2895930
20050215 36.29 36.64 36.19 36.38 3119309
20050216 36.38 36.76 35.93 36.76 3579389
20050217 36.61 36.73 36.11 36.48 4992937
20050218 36.37 36.57 36.14 36.39 4071000
20050222 36.12 36.69 35.52 35.59 4697615
20050223 35.62 35.85 35.46 35.81 3521213
20050224 35.69 36.48 35.49 36.48 5206990
20050225 36.48 37.41 36.30 37.38 7520270
20050228 37.27 38.39 37.24 37.94 8940922
20050301 37.82 38.66 37.72 38.20 8314308
20050302 37.83 38.58 37.78 38.40 5360202
20050303 38.35 38.66 38.27 38.30 6247943
20050304 38.39 39.38 38.30 39.33 6510402
20050307 39.18 39.60 38.64 38.78 7545583
20050308 38.71 39.10 38.55 38.80 3749921
20050309 38.73 38.73 38.08 38.10 6203978
20050310 38.11 38.30 37.38 38.04 6950054
20050311 38.06 38.40 37.85 37.94 4771779
20050314 37.98 38.26 37.75 38.09 2921243
20050315 38.15 38.38 37.63 37.73 3521213
20050316 37.45 37.68 37.08 37.39 5276712
20050317 37.64 38.10 37.61 37.80 5057330
20050318 37.81 38.14 37.62 37.92 6668943
20050321 37.92 38.12 37.56 37.86 3438167
20050322 37.86 38.57 37.61 37.61 5553826
20050323 37.61 37.62 36.37 36.40 8854324
20050324 36.75 37.29 36.69 36.96 5358869
20050328 36.97 36.97 36.33 36.38 5600012
20050329 36.34 36.60 35.49 35.57 7205852
20050330 35.57 36.01 35.47 35.78 6205310
20050331 35.88 36.27 35.69 35.87 4666973
20050401 36.12 36.54 35.83 35.90 7327089
20050404 35.74 36.16 35.59 35.94 7066851
20050405 35.93 36.34 35.93 36.17 3506558
20050406 36.42 36.69 36.23 36.24 3166827
20050407 36.32 36.51 36.05 36.11 4730478
20050408 36.24 36.40 35.94 36.24 6088514
20050411 36.43 36.52 35.98 36.02 6970482
20050412 35.85 37.17 35.78 37.09 7397700
20050413 36.87 37.02 36.01 36.01 5413049
20050414 36.05 36.05 33.97 34.35 14472988
20050415 34.41 34.76 34.21 34.34 9710091
20050418 34.44 34.84 34.14 34.75 6811497
20050419 34.90 35.36 34.87 35.21 7926615
20050420 35.92 36.22 35.48 35.49 11114313
20050421 36.03 36.28 34.91 36.24 10218578
20050422 35.89 36.24 35.52 35.93 5477442
20050425 36.24 36.62 35.90 36.17 5184341
20050426 35.98 36.25 35.20 35.20 6987358
20050427 34.97 35.07 34.25 34.88 6808389
20050428 34.52 34.72 33.99 34.33 9728299
20050429 34.68 34.89 33.98 34.62 6683154
20050502 34.61 35.22 34.50 34.88 4050127
20050503 34.88 35.06 34.60 34.78 4363657
20050504 34.90 35.53 34.75 35.50 3467922
20050505 35.50 35.71 34.88 35.07 5136379
20050506 35.15 35.58 35.15 35.48 3922673
20050509 35.53 35.82 35.38 35.82 3136184
20050510 35.76 35.76 35.07 35.20 5103516
20050511 35.20 35.41 34.68 35.33 3532759
20050512 35.34 35.36 34.10 34.22 4326553
20050513 34.15 34.50 33.85 34.26 7082635
20050516 34.44 34.88 34.29 34.86 2584049
20050517 34.89 35.47 34.74 35.43 7547747
20050518 35.44 36.08 35.23 35.82 7804467
20050519 35.84 35.91 35.54 35.83 5025771
20050520 35.84 35.84 35.50 35.66 3194590
20050523 35.67 35.98 35.60 35.77 5885939
20050524 35.77 35.77 35.36 35.52 3539544
20050525 35.34 35.35 34.95 35.08 3570138
20050526 35.36 35.67 35.29 35.48 3520035
20050527 35.54 35.67 35.31 35.36 4109738
20050531 35.39 35.50 34.88 34.92 6487169
20050601 35.00 35.75 34.91 35.55 5436790
20050602 35.42 35.42 34.89 35.00 5226182
20050603 34.69 34.73 34.04 34.04 8121044
20050606 34.03 34.22 33.91 34.12 5908995
20050607 34.21 34.76 34.17 34.33 6476528
20050608 34.52 34.62 34.01 34.04 4325223
20050609 34.08 34.23 33.48 33.53 7911322
20050610 33.65 33.84 33.38 33.59 6677825
20050613 33.63 34.18 33.61 33.84 4857729
20050614 33.95 34.15 33.55 33.75 5370282
20050615 33.76 33.76 33.06 33.22 6885772
20050616 33.46 33.67 33.30 33.57 6599346
20050617 33.67 33.84 33.51 33.67 9532338
20050620 33.56 33.56 33.29 33.42 8686803
20050621 33.46 33.96 33.39 33.84 8204400
20050622 33.82 33.89 33.60 33.74 4261375
20050623 33.61 33.69 32.89 32.91 5174749
20050624 32.95 33.03 32.27 32.30 6037577
20050627 31.98 32.25 31.69 31.94 4685252
20050628 32.25 32.98 32.22 32.92 4380203
20050629 32.96 33.12 32.67 32.84 2783129
20050630 32.39 32.79 32.13 32.18 6594025
20050701 32.18 32.64 32.10 32.48 3884054
20050705 32.54 32.85 32.30 32.74 2531730
20050706 32.74 32.85 32.35 32.44 4205065
20050707 31.99 32.73 31.85 32.68 5865543
20050708 32.68 33.38 32.53 33.30 3619354
20050711 33.31 33.89 33.31 33.89 5371612
20050712 33.81 33.83 33.41 33.52 3423377
20050713 33.50 33.72 33.50 33.61 3768331
20050714 33.67 33.88 33.55 33.68 4025938
20050715 33.68 33.80 33.58 33.73 3236712
20050718 33.73 34.15 33.70 33.97 4119935
20050719 34.23 34.64 34.11 34.51 5113562
20050720 34.42 35.12 34.15 34.98 4960150
20050721 35.18 35.55 34.70 34.77 6412237
20050722 34.77 34.96 34.32 34.60 5226625
20050725 34.57 34.91 34.29 34.37 3558166
20050726 34.71 34.91 34.39 34.85 5462063
20050727 34.96 35.03 34.66 34.91 3763010
20050728 34.95 35.48 34.88 35.43 4202849
20050729 35.40 35.49 35.15 35.26 3649060
20050801 35.63 35.95 35.61 35.67 8765282
20050802 35.73 35.73 35.52 35.61 6564762
20050803 35.54 36.01 35.33 35.69 6915036
20050804 35.61 35.71 35.35 35.51 4837776
20050805 35.45 35.63 35.31 35.38 2930776
20050808 35.45 35.65 35.45 35.52 3048717
20050809 35.52 35.86 35.52 35.77 6711522
20050810 35.95 36.37 35.91 36.05 5320179
20050811 36.05 36.33 36.04 36.33 4215263
20050812 36.16 36.28 35.71 36.06 3594464
20050815 36.02 36.27 35.84 36.14 2531568
20050816 35.94 35.94 35.48 35.54 5292354
20050817 35.50 35.76 35.28 35.64 2882917
20050818 35.48 35.61 35.32 35.44 2434660
20050819 35.71 35.91 35.56 35.73 3386487
20050822 35.93 36.18 35.48 35.70 3544461
20050823 35.55 35.71 35.18 35.19 4066616
20050824 35.19 35.44 34.91 34.94 3389585
20050825 34.87 35.26 34.82 34.96 3431180
20050826 35.10 35.10 34.73 34.95 3638715
20050829 34.92 35.18 34.77 35.09 3056821
20050830 35.03 35.15 34.76 35.04 5055614
20050831 35.06 36.02 34.96 35.99 5010921
20050901 35.99 36.50 35.99 36.30 5733531
20050902 36.61 36.88 36.23 36.35 1356498
20050906 36.61 37.01 36.49 36.90 1693797
20050907 36.88 37.19 36.81 37.01 1592021
20050908 37.02 37.02 36.64 36.72 1649657
20050909 36.90 37.26 36.76 37.11 1370658
20050912 37.35 37.64 37.03 37.51 1928767
20050913 37.52 37.52 37.05 37.13 1230937
20050914 37.13 37.13 36.19 36.33 2427580
20050915 36.33 36.37 35.52 35.77 2880151
20050916 35.78 35.99 35.17 35.78 2842538
20050919 35.89 35.90 35.06 35.23 1527968
20050920 35.30 35.48 34.59 34.95 1700766
20050921 34.75 34.89 34.27 34.49 2321157
20050922 35.07 35.91 34.59 35.68 4764446
20050923 35.71 36.04 35.26 35.62 1821238
20050926 35.16 35.43 34.09 34.58 4343403
20050927 34.76 34.96 34.40 34.88 1775771
20050928 34.88 34.97 33.90 34.03 2348371
20050929 33.90 34.13 33.55 33.97 2354456
20050930 34.02 34.67 33.91 34.56 1775771
20051003 35.24 35.24 34.31 34.35 2008860
20051004 34.49 34.69 33.93 33.93 2024458
20051005 33.93 34.05 33.49 33.71 2407556
20051006 33.71 33.72 33.01 33.31 2076563
20051007 33.61 34.40 33.53 33.91 1584941
20051010 33.94 34.13 33.04 33.21 1808073
20051011 33.40 33.55 32.89 33.00 1381720
20051012 33.00 33.15 32.55 32.92 1571776
20051013 32.72 33.15 32.61 33.07 1596224
20051014 33.30 33.53 32.89 33.26 1992045
20051017 33.26 33.58 33.19 33.36 1832522
20051018 33.41 33.50 32.86 32.86 1448981
20051019 32.50 33.45 32.15 33.45 2043486
20051020 34.34 34.90 33.27 33.55 4671741
20051021 33.55 34.06 32.81 33.20 2434881
20051024 33.41 34.22 33.33 34.16 2367842
20051025 34.26 34.80 33.79 34.18 1664702
20051026 34.18 34.67 34.09 34.23 1480952
20051027 34.20 34.21 33.50 33.80 1804644
20051028 33.98 34.01 33.51 33.91 2638765
20051031 33.91 34.34 33.91 34.16 2623499
20051101 34.01 34.04 33.38 33.67 2952833
20051102 33.76 34.02 33.61 34.02 2623831
20051103 34.35 34.79 34.29 34.43 3244664
20051104 34.67 34.69 34.03 34.17 1609500
20051107 34.36 34.51 34.20 34.38 2172255
20051108 34.38 34.86 34.14 34.69 2128004
20051109 34.64 35.26 34.63 34.76 1288049
20051110 34.86 35.52 34.78 35.39 2140064
20051111 35.58 35.94 35.42 35.80 1375630
20051114 35.75 35.76 35.37 35.42 1133377
20051115 35.31 35.75 35.31 35.46 1442500
20051116 35.58 35.84 35.42 35.64 1062431
20051117 35.83 36.07 35.60 36.06 1332996
20051118 36.31 36.42 35.95 36.09 1428509
20051121 36.29 36.29 35.80 36.06 1457923
20051122 35.81 36.43 35.71 36.42 1444042
20051123 36.30 36.67 36.10 36.49 1997180
20051125 36.62 36.67 36.27 36.31 690514
20051128 36.43 36.52 35.72 35.82 1199145
20051129 36.22 36.40 35.94 35.95 1405925
20051130 36.08 36.25 35.89 35.97 1343902
20051201 36.30 37.19 36.17 37.19 2242407
20051202 37.22 37.23 36.79 36.94 1578884
20051205 36.85 37.13 36.60 36.94 2033425
20051206 37.00 37.06 36.64 36.72 1439085
20051207 36.70 36.70 35.64 35.79 1754707
20051208 35.80 36.16 35.56 35.77 1259516
20051209 36.09 36.42 35.95 36.27 1939013
20051212 36.40 36.73 36.30 36.35 992256
20051213 36.33 36.79 36.29 36.44 1527437
20051214 36.62 37.08 36.60 36.82 1433466
20051215 36.99 37.22 36.73 36.89 1846695
20051216 37.23 37.65 36.93 37.08 2281957
20051219 37.21 37.23 36.35 36.44 1425204
20051220 36.66 37.05 36.51 36.69 2120345
20051221 37.08 37.58 36.93 37.29 1644212
20051222 37.44 37.62 37.33 37.43 1130513
20051223 37.31 37.40 37.04 37.29 602272
20051227 37.32 37.57 36.79 36.79 823152
20051228 36.80 37.43 36.68 37.34 1435780
20051229 37.31 37.43 36.94 36.94 767519
20051230 36.94 36.94 36.63 36.65 614831
20060103 36.65 36.78 36.13 36.74 2296498
20060104 36.65 37.45 36.35 37.43 2103490
20060105 37.23 37.44 36.94 37.24 1510361
20060106 37.60 37.80 37.22 37.22 1862559
20060109 37.22 38.14 37.13 38.13 1895388
20060110 37.91 37.91 37.39 37.54 1545174
20060111 37.63 38.05 37.31 38.02 1282320
20060112 37.83 37.83 37.24 37.30 1834467
20060113 38.08 39.01 36.49 36.65 2323379
20060117 35.86 36.13 35.52 35.79 3324227
20060118 35.78 35.81 35.32 35.50 2745971
20060119 35.86 36.24 35.69 35.92 3164378
20060120 36.31 36.31 34.98 35.12 2527074
20060123 35.31 35.49 34.87 35.27 1986825
20060124 35.43 36.21 35.39 36.14 2041797
20060125 36.19 36.30 35.67 36.20 2847323
20060126 36.75 36.76 33.51 34.63 7704606
20060127 34.97 35.67 34.93 35.40 5380346
20060130 35.40 36.12 35.28 36.03 3632469
20060131 35.81 35.96 35.52 35.65 3767421
20060201 35.77 35.95 35.63 35.83 2621155
20060202 35.72 36.22 35.68 36.04 3246561
20060203 35.81 36.22 35.66 35.93 1982638
20060206 35.13 35.86 35.13 35.74 1568969
20060207 35.51 35.76 35.17 35.27 1179977
20060208 35.26 35.54 34.98 35.42 1029491
20060209 35.39 35.68 35.01 35.07 1140978
20060210 35.09 35.81 34.97 35.61 2005255
20060213 35.37 35.76 35.16 35.38 934389
20060214 35.58 36.50 35.10 36.43 1878651
20060215 36.43 36.86 36.11 36.83 1723742
20060216 37.05 37.22 36.74 37.10 1153477
20060217 37.10 37.41 36.95 37.20 1560057
20060221 37.35 37.37 37.06 37.27 1403064
20060222 37.37 38.00 37.33 37.96 1951936
20060223 38.15 38.83 37.92 38.47 4589552
20060224 38.37 38.45 38.13 38.38 1339323
20060227 38.35 38.47 38.11 38.16 1273498
20060228 37.88 38.00 37.15 37.40 1877444
20060301 37.54 38.37 37.42 38.25 1295769
20060302 37.96 38.09 37.54 37.75 1385182
20060303 37.65 38.20 37.48 37.78 826435
20060306 37.78 38.15 37.17 37.28 1446070
20060307 37.33 38.00 37.20 37.59 1185402
20060308 37.64 37.74 37.02 37.65 1104547
20060309 37.58 37.60 37.01 37.09 1569273
20060310 37.10 37.95 37.05 37.95 1026654
20060313 37.94 38.06 37.56 37.65 981893
20060314 37.60 38.45 37.54 38.36 1678543
20060315 38.40 38.71 38.16 38.70 1447277
20060316 38.74 39.24 38.60 38.86 1863402
20060317 39.29 39.52 39.15 39.21 2102896
20060320 39.35 39.63 39.17 39.26 1397688
20060321 39.19 39.35 38.44 38.50 1189242
20060322 38.41 39.19 38.41 39.16 1056056
20060323 39.01 39.01 38.40 38.65 1442120
20060324 38.80 39.70 38.79 39.60 1489953
20060327 39.51 40.12 39.48 39.71 2710133
20060328 39.80 40.56 39.72 39.79 2657802
20060329 38.97 39.33 38.57 39.15 2724944
20060330 39.10 39.47 38.03 38.43 3015672
20060331 38.61 38.69 38.00 38.09 1940307
20060403 37.95 39.12 37.95 38.29 1957312
20060404 38.29 39.35 37.94 39.02 1903006
20060405 39.22 39.79 38.88 39.58 1554462
20060406 39.71 39.88 38.83 39.19 1727911
20060407 39.42 39.65 38.54 39.00 1457918
20060410 39.09 39.45 38.78 39.09 1276460
20060411 39.09 39.42 38.24 38.37 1549525
20060412 38.34 39.24 38.28 39.13 1573880
20060413 39.18 39.47 38.52 38.57 1169385
20060417 38.69 39.08 38.49 38.77 1380574
20060418 39.08 40.73 38.81 40.62 2401193
20060419 40.56 40.94 40.29 40.86 2075907
20060420 40.96 41.88 40.79 41.34 3010515
20060421 42.79 42.82 39.67 40.12 5925584
20060424 40.12 40.22 39.50 39.55 2672284
20060425 39.76 39.81 38.74 38.95 3230591
20060426 39.28 40.71 39.26 40.65 2988793
20060427 40.56 40.65 40.07 40.14 3286762
20060428 39.90 40.32 39.78 39.88 2403388
20060501 40.12 40.87 40.11 40.56 2378155
20060502 40.74 41.50 40.47 41.47 2314962
20060503 41.84 42.22 41.75 42.22 3689612
20060504 42.52 42.98 42.47 42.80 2928014
20060505 42.84 43.15 42.80 42.86 1812058
20060508 42.87 43.62 42.86 43.25 2286987
20060509 43.28 43.39 42.68 42.86 1590008
20060510 42.83 43.43 42.66 43.40 1673825
20060511 43.60 44.66 42.97 43.41 3665257
20060512 43.63 43.63 42.77 42.83 3592588
20060515 42.53 42.91 42.24 42.80 4564294
20060516 42.91 43.31 42.41 42.63 1289557
20060517 42.44 42.46 41.53 41.81 2407014
20060518 41.91 42.07 41.06 41.12 2425383
20060519 41.48 41.49 40.65 41.09 3161242
20060522 41.09 41.16 39.79 40.52 2642642
20060523 42.25 42.27 40.63 40.68 2947919
20060524 41.05 41.26 40.06 40.90 2634988
20060525 41.21 41.43 40.91 41.41 1672795
20060526 41.53 41.82 41.34 41.64 2567416
20060530 41.51 41.65 40.34 40.37 2839454
20060531 39.88 39.94 39.16 39.88 5804211
20060601 39.89 40.59 39.64 40.55 2750451
20060602 40.93 41.11 40.41 40.49 2222885
20060605 40.24 40.46 39.12 39.13 2797030
20060606 39.30 39.96 38.39 38.69 3576734
20060607 38.60 38.72 37.44 37.46 4736614
20060608 37.46 37.56 35.44 36.92 6665811
20060609 37.05 37.67 37.00 37.18 2285755
20060612 37.18 37.43 35.99 36.10 1738836
20060613 35.99 36.68 35.52 36.17 3137843
20060614 36.10 36.82 35.94 36.65 2692938
20060615 36.98 38.18 36.95 37.99 3300322
20060616 37.92 38.21 37.70 37.73 2785440
20060619 38.18 38.37 37.54 37.73 3038890
20060620 37.68 38.10 37.32 37.61 1874636
20060621 37.50 37.93 37.39 37.67 2321728
20060622 37.63 37.75 37.04 37.16 1839976
20060623 37.04 37.97 36.58 37.55 1706909
20060626 37.54 38.18 37.50 38.17 1169502
20060627 38.17 38.41 37.55 37.55 1637696
20060628 37.74 38.15 37.46 38.08 1764312
20060629 38.20 39.37 38.15 39.29 1791975
20060630 39.29 39.42 38.87 39.13 1728339
20060703 39.63 39.63 39.24 39.56 697809
20060705 39.56 39.56 38.45 38.70 2076260
20060706 38.70 38.91 38.01 38.18 2200798
20060707 38.19 38.19 37.03 37.13 2751872
20060710 37.28 37.54 37.00 37.12 2699936
20060711 36.95 37.08 36.43 36.72 3286874
20060712 36.72 36.75 36.24 36.45 3049059
20060713 36.11 36.13 35.20 35.21 3814221
20060714 35.34 35.34 33.47 34.07 5170257
20060717 34.07 34.50 33.61 33.78 3297261
20060718 33.85 34.25 33.28 33.72 2921349
20060719 33.95 35.19 33.70 34.68 4537069
20060720 34.62 34.94 33.35 33.44 3223675
20060721 33.66 33.75 32.88 32.98 3663004
20060724 33.36 33.78 33.24 33.55 4063735
20060725 33.55 33.88 33.24 33.60 3784371
20060726 33.47 33.72 33.18 33.35 3302509
20060727 33.54 33.93 33.09 33.20 3104604
20060728 33.66 33.66 31.96 32.80 7142206
20060731 32.80 32.84 32.51 32.74 3040093
20060801 32.70 32.83 32.12 32.28 3135765
20060802 32.47 33.29 32.41 33.24 2949122
20060803 33.67 35.12 33.62 34.73 5242422
20060804 35.67 35.88 34.61 34.73 5490296
20060807 34.55 34.85 34.21 34.64 3484560
20060808 34.66 34.75 34.25 34.40 2492190
20060809 34.54 34.61 33.61 33.62 4689598
20060810 33.63 34.28 33.40 33.96 2514823
20060811 33.71 34.22 33.71 34.00 2341266
20060814 34.00 34.10 33.15 33.24 3317728
20060815 33.38 34.10 33.30 34.10 3561462
20060816 34.33 35.65 34.33 35.58 3057563
20060817 35.38 35.89 35.27 35.37 2948535
20060818 35.84 36.29 35.40 35.79 2508398
20060821 35.66 35.66 34.81 34.97 1810055
20060822 34.83 35.45 34.83 35.26 1582316
20060823 35.23 35.44 34.10 34.24 2805776
20060824 34.23 34.65 33.90 34.20 2321789
20060825 34.00 34.47 33.96 34.25 1429547
20060828 34.20 34.71 34.15 34.40 1936710
20060829 34.45 34.78 34.36 34.65 1731277
20060830 34.66 34.76 34.11 34.35 2498497
20060831 34.55 35.08 34.44 34.94 2110371
20060901 34.95 35.80 34.95 35.47 2187191
20060905 35.47 35.99 35.15 35.86 2472600
20060906 35.53 35.83 35.38 35.53 2009069
20060907 35.30 35.31 34.78 35.14 3529146
20060908 35.11 35.46 35.07 35.24 2079578
20060911 35.24 35.24 34.18 34.23 3675060
20060912 34.21 34.44 33.64 34.43 5158794
20060913 34.63 35.50 34.55 35.38 3817710
20060914 36.06 36.12 35.45 35.48 3664179
20060915 35.66 35.83 35.42 35.42 3327412
20060918 35.43 35.89 35.24 35.68 2546808
20060919 35.85 35.85 35.28 35.62 1853797
20060920 35.62 35.62 35.02 35.10 2575643
20060921 35.02 35.11 33.92 34.13 3160171
20060922 34.10 34.19 33.18 33.90 4598966
20060925 33.77 34.38 33.60 34.32 2238441
20060926 34.41 35.02 34.14 34.63 4903525
20060927 34.91 35.54 34.69 35.37 2461501
20060928 35.37 35.61 35.02 35.47 1882740
20060929 35.57 35.62 34.90 34.90 1373836
20061002 34.92 36.20 34.87 35.56 3815425
20061003 35.42 36.01 35.14 35.81 2920788
20061004 35.63 35.94 35.48 35.55 2689023
20061005 35.39 36.75 35.29 36.34 4148819
20061006 36.11 37.01 35.80 36.95 2972038
20061009 36.90 37.30 36.31 36.97 2096117
20061010 36.97 37.31 36.82 37.18 1960213
20061011 37.18 37.18 36.76 36.95 2422765
20061012 36.99 37.17 36.61 36.87 3569405
20061013 36.76 37.27 36.57 37.01 2140729
20061016 36.83 38.11 36.83 37.87 3304562
20061017 37.55 37.66 36.76 37.59 2781620
20061018 37.97 38.37 37.06 37.21 3195752
20061019 36.76 36.99 35.81 36.13 3977008
20061020 35.53 35.53 34.10 35.02 6746877
20061023 34.32 35.25 34.32 35.24 2805667
20061024 34.84 35.48 34.84 35.29 3550690
20061025 35.34 35.77 35.21 35.36 3327956
20061026 35.57 35.97 35.47 35.75 3639805
20061027 34.00 34.60 32.95 34.42 13525743
20061030 33.43 34.14 33.37 33.77 4372968
20061031 33.41 33.92 33.36 33.74 4726818
20061101 33.73 34.06 33.54 33.91 4702880
20061102 33.68 33.89 33.59 33.84 3919121
20061103 33.77 34.03 33.71 33.88 3509016
20061106 33.65 34.00 33.55 33.78 2851150
20061107 33.69 34.35 33.67 34.23 2707412
20061108 33.94 34.46 33.82 34.44 3040153
20061109 34.51 34.61 34.33 34.40 3573483
20061110 34.34 34.63 34.24 34.59 1916578
20061113 34.40 34.77 34.31 34.65 2199966
20061114 34.65 35.01 34.54 34.99 2729275
20061115 34.99 35.52 34.83 35.37 2886724
20061116 35.51 35.85 35.40 35.57 2156759
20061117 35.29 35.52 34.90 35.46 2190328
20061120 35.36 35.60 35.29 35.39 1931955
20061121 34.81 36.23 34.81 36.15 2529593
20061122 36.16 36.70 36.08 36.46 1905099
20061124 36.25 36.46 36.07 36.23 596122
20061127 35.98 36.06 35.02 35.15 2426178
20061128 35.21 35.21 34.65 35.11 2288870
20061129 35.23 35.70 35.12 35.63 1677046
20061130 35.63 36.07 35.34 36.02 2609617
20061201 36.06 36.21 35.01 35.37 3594490
20061204 35.37 35.57 34.93 35.40 2608534
20061205 35.34 36.03 35.22 35.90 4534100
20061206 35.97 36.73 35.85 36.48 2687259
20061207 36.48 37.35 36.48 36.48 3617014
20061208 36.94 38.42 36.85 37.63 5146573
20061211 37.64 37.68 36.86 37.03 3463463
20061212 36.95 37.16 36.34 36.63 2488552
20061213 36.71 36.80 36.01 36.02 2558181
20061214 36.03 36.55 35.67 36.30 3747284
20061215 36.79 36.79 36.06 36.18 4722303
20061218 36.48 36.57 36.20 36.26 2718662
20061219 36.26 36.57 35.94 36.36 2068180
20061220 36.47 36.70 36.35 36.43 2677405
20061221 36.35 36.43 35.76 35.86 2356116
20061222 35.82 36.02 35.28 35.50 1239132
20061226 35.33 35.46 35.12 35.28 1402646
20061227 35.68 36.30 35.60 36.23 1524253
20061228 36.02 36.62 36.02 36.26 1704768
20061229 36.17 36.60 36.09 36.14 1257541
20070103 36.44 36.55 35.61 35.84 1851064
20070104 35.84 35.94 35.32 35.78 1670441
20070105 36.39 36.59 36.02 36.38 2590125
20070108 36.32 36.83 36.02 36.59 2257142
20070109 36.65 37.31 36.55 37.13 2580379
20070110 37.13 37.64 36.49 37.44 2062658
20070111 37.45 37.63 37.24 37.40 2696680
20070112 37.28 37.62 37.19 37.58 1481371
20070116 37.54 37.62 37.10 37.51 2114527
20070117 37.59 38.02 37.54 37.79 1807316
20070118 38.00 38.36 37.76 37.93 1766383
20070119 38.19 38.44 38.07 38.31 1531508
20070122 38.34 38.51 37.55 37.77 1697837
20070123 37.67 38.53 37.41 38.47 1361605
20070124 38.47 38.60 38.31 38.31 1914845
20070125 38.30 38.92 38.07 38.21 2147555
20070126 38.35 38.59 38.26 38.55 2304247
20070129 38.37 38.53 37.56 37.77 3258800
20070130 37.80 38.69 37.80 38.56 2977253
20070131 39.39 40.53 39.20 39.60 5297634
20070201 39.66 39.94 39.52 39.85 2366404
20070202 39.89 40.63 39.76 40.48 2337816
20070205 40.04 40.38 39.55 40.06 1498264
20070206 40.22 40.46 39.99 40.12 1360522
20070207 39.39 40.36 39.28 40.29 2406903
20070208 40.30 40.30 39.64 39.76 2515515
20070209 39.66 39.84 38.99 39.04 1823451
20070212 39.13 39.47 39.05 39.27 1307570
20070213 39.11 39.64 39.11 39.52 1639579
20070214 39.75 39.87 39.52 39.70 2250882
20070215 39.88 40.98 39.73 40.92 4330634
20070216 40.92 41.23 40.71 41.18 2198475
20070220 40.94 41.27 40.66 41.17 1581030
20070221 41.08 41.18 40.86 41.07 1152183
20070222 41.08 41.43 41.06 41.34 1544799
20070223 41.18 41.98 41.06 41.92 2038561
20070226 42.20 42.31 41.43 41.83 2015485
20070227 41.28 41.74 38.11 39.66 4307990
20070228 39.63 40.55 39.48 40.16 2938633
20070301 39.31 40.17 38.62 39.95 3392282
20070302 39.95 40.20 39.35 39.52 2365399
20070305 38.73 39.65 38.63 39.12 2471290
20070306 39.39 40.06 39.25 39.87 1874441
20070307 39.87 40.67 39.68 40.12 2862827
20070308 40.34 40.68 39.73 40.02 2942623
20070309 40.11 40.39 39.29 39.47 2644899
20070312 39.33 39.78 39.31 39.73 1512881
20070313 39.41 39.63 39.01 39.24 2398396
20070314 39.38 39.76 38.89 39.65 2004270
20070315 39.51 39.96 39.37 39.79 1296139
20070316 40.53 40.58 39.64 39.84 2316012
20070319 39.96 40.76 39.96 40.67 2890217
20070320 40.56 41.14 40.49 41.08 1418851
20070321 41.09 41.88 40.87 41.82 2458566
20070322 41.95 41.96 41.52 41.86 1613488
20070323 41.84 42.26 41.74 42.12 1048341
20070326 41.96 42.20 41.21 42.04 1267132
20070327 39.97 41.04 39.91 40.63 3614631
20070328 40.31 40.51 39.31 39.77 3711356
20070329 40.29 40.54 39.90 40.18 1616615
20070330 40.28 40.76 40.16 40.22 2119543
20070402 40.54 41.00 40.33 40.83 2439911
20070403 40.96 41.11 40.69 40.79 2991363
20070404 40.81 40.87 40.44 40.66 2355802
20070405 40.38 40.63 40.24 40.44 2052579
20070409 40.47 40.66 40.30 40.57 2090859
20070410 40.71 41.43 40.51 41.34 2136149
20070411 41.34 41.53 40.77 40.89 1688107
20070412 40.90 41.66 40.70 41.61 2927203
20070413 41.49 41.69 41.08 41.49 1806183
20070416 41.71 42.10 41.55 41.69 1681637
20070417 41.69 41.73 41.34 41.50 1489050
20070418 41.31 41.83 40.78 41.60 1793136
20070419 40.88 41.92 40.88 41.05 1538437
20070420 41.86 42.64 41.82 42.11 3083236
20070423 42.18 42.66 42.03 42.33 2119435
20070424 42.57 42.62 41.75 41.92 1892341
20070425 42.07 42.41 41.69 42.23 1775235
20070426 42.05 42.73 41.91 42.71 2079860
20070427 42.71 44.30 42.27 42.71 4921337
20070430 42.66 42.66 41.41 41.41 3484586
20070501 42.12 42.34 41.52 41.80 2874797
20070502 41.89 42.79 41.89 42.43 1939140
20070503 42.45 42.89 42.39 42.76 2294877
20070504 42.99 43.05 42.57 43.04 2147471
20070507 43.04 43.04 42.58 42.74 1167387
20070508 42.57 43.09 42.42 43.05 1038313
20070509 42.57 44.02 42.47 43.90 2637459
20070510 43.61 43.68 42.60 42.91 2796834
20070511 43.15 43.69 43.04 43.42 2052220
20070514 43.51 44.13 43.34 43.39 1178528
20070515 45.20 47.61 45.15 45.89 12786473
20070516 45.40 45.88 44.94 45.63 3599925
20070517 45.31 45.63 44.97 45.51 1756299
20070518 45.73 46.10 45.47 45.65 3031391
20070521 46.48 46.48 45.42 45.53 3433865
20070522 45.07 45.80 44.79 45.50 4246547
20070523 45.94 45.94 45.05 45.12 2123650
20070524 45.09 45.70 44.83 45.02 1968439
20070525 45.03 45.59 44.97 45.39 2074347
20070529 45.76 46.55 45.34 45.84 3096483
20070530 45.39 46.26 45.25 46.26 1549853
20070531 46.55 48.01 46.36 47.79 4959121
20070601 49.24 49.34 47.35 48.12 2807329
20070604 47.93 48.23 47.46 48.11 1328046
20070605 47.84 48.18 47.69 48.09 1551142
20070606 47.88 47.88 46.64 47.00 2413985
20070607 47.00 47.90 46.74 46.76 4485754
20070608 46.76 47.62 46.64 47.62 2481333
20070611 47.26 47.90 46.44 47.66 2903678
20070612 47.27 47.51 46.59 46.74 3010124
20070613 46.93 49.31 46.93 49.23 4202508
20070614 49.24 49.33 48.61 48.83 3409375
20070615 48.88 49.11 48.46 48.75 3987683
20070618 49.61 51.20 49.38 50.97 4638387
20070619 50.62 51.47 50.41 51.20 3418613
20070620 51.25 52.72 50.79 51.71 6771274
20070621 51.43 52.47 50.85 52.13 5602413
20070622 51.76 52.42 51.30 51.88 15286173
20070625 51.88 52.02 51.00 51.18 3322479
20070626 51.58 51.58 50.18 50.34 3243208
20070627 50.17 51.02 49.59 50.91 2708939
20070628 50.74 51.52 50.47 50.98 1841585
20070629 51.05 51.60 50.66 51.04 2250396
20070702 51.13 51.84 51.04 51.74 2275208
20070703 51.69 52.02 51.42 51.90 1117518
20070705 51.60 51.87 51.06 51.33 1842444
20070706 51.56 51.99 51.02 51.10 2778113
20070709 51.11 51.77 51.07 51.63 2024293
20070710 51.16 51.69 50.88 51.03 3220222
20070711 50.78 51.70 50.74 50.95 2185412
20070712 51.08 51.65 50.95 51.61 2318603
20070713 51.53 52.02 51.16 51.39 1824399
20070716 51.39 52.34 51.21 52.02 1833314
20070717 52.75 52.75 51.49 51.96 2037934
20070718 51.63 52.37 51.49 52.13 2105604
20070719 52.23 52.37 51.86 51.86 2047172
20070720 51.39 51.43 50.76 50.90 2403459
20070723 51.25 51.60 50.86 51.03 1687448
20070724 50.57 50.88 49.17 49.34 2559529
20070725 49.53 49.62 47.36 48.35 3855888
20070726 48.09 48.41 46.01 47.19 4369749
20070727 46.26 47.38 43.91 44.82 6060849
20070730 48.74 48.74 46.34 48.20 7234329
20070731 48.39 48.75 46.62 46.85 4610138
20070801 46.07 47.37 45.53 47.16 4762126
20070802 47.32 48.28 47.23 48.23 2753516
20070803 48.13 48.23 46.56 46.63 2638692
20070806 46.82 48.13 46.46 48.13 3482523
20070807 47.67 47.83 46.69 47.44 3207118
20070808 47.63 47.85 46.83 47.52 2837727
20070809 46.59 47.31 45.03 45.15 4503263
20070810 44.97 45.74 43.57 45.10 5693821
20070813 45.32 47.41 45.27 46.56 3456099
20070814 46.56 46.94 44.67 44.68 3571673
20070815 44.50 45.87 44.38 44.96 3651077
20070816 44.60 44.85 41.60 44.12 7111242
20070817 44.62 47.65 44.62 45.27 3995552
20070820 45.41 46.49 45.29 46.14 2607270
20070821 45.88 47.29 45.88 46.69 2675865
20070822 46.92 48.32 46.72 47.90 2450817
20070823 48.12 48.15 46.96 47.20 2055403
20070824 47.22 48.67 47.22 48.66 2622787
20070827 48.55 48.62 47.51 47.66 1289509
20070828 47.19 47.34 45.82 45.87 2110622
20070829 46.18 47.43 45.96 47.36 1845443
20070830 47.13 48.59 46.72 48.06 1966903
20070831 48.48 48.98 47.97 48.53 1812269
20070904 48.54 49.27 47.98 48.98 2504644
20070905 48.29 48.98 47.75 48.27 2632953
20070906 48.26 49.31 48.26 49.16 2116293
20070907 48.41 48.51 47.51 48.13 2541243
20070910 48.37 48.83 47.23 47.88 1432372
20070911 48.18 48.82 47.80 48.62 1619003
20070912 48.39 48.98 47.90 48.00 1615792
20070913 48.31 48.87 47.99 48.42 1498399
20070914 48.04 48.98 47.95 48.89 1552013
20070917 49.01 49.39 47.97 48.60 1894027
20070918 48.87 50.81 48.72 50.65 2367453
20070919 50.92 51.25 50.24 50.82 2469223
20070920 50.70 51.00 50.12 50.26 1885252
20070921 50.44 50.59 49.98 50.27 4389468
20070924 50.27 50.69 50.01 50.24 2688279
20070925 49.86 50.26 49.59 50.12 2190025
20070926 50.26 50.78 49.67 49.85 2978927
20070927 49.95 51.26 49.53 50.44 3061648
20070928 50.25 51.19 49.90 50.90 2071669
20071001 50.64 51.40 50.46 51.29 1312838
20071002 51.32 51.40 50.55 50.73 1604128
20071003 50.49 50.60 48.40 49.85 5528089
20071004 50.32 50.40 49.87 50.31 2191096
20071005 50.69 52.08 50.63 51.91 2402875
20071008 51.63 52.27 50.91 51.07 1873266
20071009 51.11 51.33 50.31 50.77 1557577
20071010 50.76 51.00 49.79 50.73 1674543
20071011 51.08 51.25 49.59 49.78 2806850
20071012 49.71 50.03 49.22 49.60 1613545
20071015 49.43 49.63 48.55 49.13 1691986
20071016 49.06 49.26 48.59 49.02 1907510
20071017 49.52 49.53 48.01 48.41 1893813
20071018 48.26 49.17 48.07 48.94 1678502
20071019 48.45 48.55 46.25 46.25 2931092
20071022 45.65 46.92 45.61 46.70 2392066
20071023 46.86 47.86 45.78 47.84 2264614
20071024 47.59 48.20 46.87 47.46 2997226
20071025 47.28 47.79 45.99 46.45 3027404
20071026 47.24 47.76 46.87 47.60 2914505
20071029 47.95 48.77 47.66 48.53 1635697
20071030 48.20 48.79 46.62 46.77 3067641
20071031 47.00 47.38 46.20 47.05 3679328
20071101 46.65 47.24 46.39 46.65 2205114
20071102 46.91 47.67 46.31 47.24 3037998
20071105 45.16 47.60 45.16 47.19 1978353
20071106 47.15 48.27 46.62 48.10 1525687
20071107 46.48 47.94 46.48 46.76 2041063
20071108 46.89 47.13 46.00 46.54 2377491
20071109 45.83 46.58 45.58 45.87 2221280
20071112 45.77 46.89 45.59 45.96 2621349
20071113 46.25 46.73 46.10 46.52 2200488
20071114 46.76 47.62 46.26 46.90 1954923
20071115 46.66 47.42 46.14 46.32 2370133
20071116 46.75 46.87 45.26 45.77 1958441
20071119 45.43 45.68 44.83 45.13 2116785
20071120 45.11 46.71 45.11 46.44 3540698
20071121 45.96 46.09 45.05 45.05 1900649
20071123 45.26 45.75 45.04 45.67 684873
20071126 45.59 47.00 45.33 45.69 2961814
20071127 45.64 46.87 45.64 46.57 2185027
20071128 47.01 48.27 46.70 48.16 2286643
20071129 47.96 48.76 47.83 48.07 2993482
20071130 48.75 48.91 47.80 48.43 3172511
20071203 47.96 48.50 47.52 47.83 1828995
20071204 47.45 48.74 47.45 48.28 1988617
20071205 48.63 48.76 47.84 48.33 2019006
20071206 48.12 48.70 47.98 48.47 1729724
20071207 48.66 48.81 47.82 48.65 2140989
20071210 48.77 48.96 48.13 48.79 1580551
20071211 48.96 48.96 46.55 46.85 2908073
20071212 48.00 48.14 46.32 46.89 2491050
20071213 46.83 47.60 46.61 47.09 2828955
20071214 46.74 47.00 45.96 46.12 2528370
20071217 43.00 43.84 40.27 40.89 19478958
20071218 41.91 41.91 40.48 41.52 11018006
20071219 41.91 42.54 41.39 42.28 7614751
20071220 42.67 42.67 41.45 41.95 5086489
20071221 42.69 43.33 42.18 43.03 5848028
20071224 43.21 44.37 43.15 44.18 1173871
20071226 43.90 44.32 43.83 44.12 3455716
20071227 44.08 44.12 43.38 43.53 2310955
20071228 43.53 44.08 43.43 43.79 2098764
20071231 43.73 43.98 43.52 43.58 3012462
20080102 43.54 43.68 41.92 42.11 3716635
20080103 42.32 42.32 41.45 41.53 3439295
20080104 41.26 41.34 39.85 39.96 6380423
20080107 40.13 40.50 38.25 38.52 8339397
20080108 38.64 38.91 37.10 37.49 10827461
20080109 37.49 37.98 35.78 36.81 10280565
20080110 37.40 38.40 36.63 37.93 6803630
20080111 37.65 38.62 37.49 37.97 6921135
20080114 38.35 38.99 37.98 38.83 4181214
20080115 37.30 38.26 36.90 37.45 4030229
20080116 37.20 37.92 36.32 36.85 4864808
20080117 37.18 37.55 34.43 34.48 5514494
20080118 35.53 35.72 33.94 34.83 4043451
20080122 32.58 35.66 32.32 35.15 5897716
20080123 34.05 36.93 33.37 36.81 7702507
20080124 37.03 37.11 36.08 36.44 5204313
20080125 37.03 37.50 36.13 36.34 4959281
20080128 36.32 36.79 35.17 36.65 4233036
20080129 36.95 37.57 36.87 37.25 8064936
20080130 37.17 37.46 36.34 36.61 6224106
20080131 35.98 37.29 35.37 37.04 8950910
20080201 37.33 37.33 35.57 36.76 8083276
20080204 36.76 36.92 36.24 36.75 3842670
20080205 35.87 36.38 35.35 35.98 4844016
20080206 36.22 37.37 36.07 36.28 5578152
20080207 36.00 36.54 35.40 35.89 4717768
20080208 35.77 35.85 34.87 35.06 4940088
20080211 34.88 35.18 34.26 35.09 6325083
20080212 35.26 36.77 35.26 36.17 8855691
20080213 36.86 37.68 36.66 37.68 6090520
20080214 38.34 38.34 37.11 37.28 9420793
20080215 37.19 37.19 36.30 37.04 6777185
20080219 37.38 38.02 37.09 37.26 3816246
20080220 37.01 37.19 36.45 37.05 4975405
20080221 37.11 37.68 36.68 36.88 2770859
20080222 37.13 37.21 36.14 37.10 2443022
20080225 37.05 38.11 36.50 38.06 5211121
20080226 37.89 39.30 37.60 38.90 6999635
20080227 38.58 40.79 38.52 40.02 6665960
20080228 39.80 40.67 39.57 40.55 6186674
20080229 39.60 40.21 38.80 39.44 7206378
20080303 39.51 40.23 39.03 40.20 7256365
20080304 40.04 40.22 38.74 39.65 6020686
20080305 39.67 40.52 39.54 40.43 6102300
20080306 40.31 40.53 39.83 40.19 4609148
20080307 39.79 40.92 39.45 40.39 6195165
20080310 40.42 40.47 38.75 38.84 5107007
20080311 39.64 40.59 39.24 40.59 5252300
20080312 40.86 41.93 40.84 41.19 4384470
20080313 40.70 41.89 39.88 41.72 3877908
20080314 41.94 42.15 39.90 40.66 5452462
20080317 39.61 41.05 39.20 40.52 5506907
20080318 41.16 42.02 40.54 41.92 4219543
20080319 42.04 42.21 40.01 40.04 4424587
20080320 40.04 40.70 39.53 40.53 4422146
20080324 40.61 41.58 40.56 41.45 2681285
20080325 41.39 42.64 41.19 42.47 3724231
20080326 42.40 42.40 41.13 41.68 2979087
20080327 41.87 41.87 40.47 40.99 4103542
20080328 41.26 41.66 40.85 41.29 3163012
20080331 41.35 42.21 41.21 42.00 4100146
20080401 42.37 43.80 42.10 43.80 3519717
20080402 43.82 44.08 42.91 43.21 4237585
20080403 42.87 43.31 42.81 43.02 3671802
20080404 43.16 44.04 42.77 43.89 4160215
20080407 44.13 44.13 42.92 43.14 4403573
20080408 42.92 42.92 41.99 42.30 3767426
20080409 42.49 42.58 41.28 41.64 2973356
20080410 41.41 42.03 40.93 41.85 2931541
20080411 41.27 41.27 40.44 40.74 3389176
20080414 40.89 41.12 40.44 40.67 2056069
20080415 41.07 41.24 40.25 41.04 3191773
20080416 41.48 43.12 41.48 43.00 3179144
20080417 42.80 42.80 41.83 42.52 3514517
20080418 43.25 43.96 42.99 43.25 2760352
20080421 43.04 43.42 42.68 43.28 2255701
20080422 43.34 43.34 41.90 42.28 2027308
20080423 42.17 42.31 40.74 41.07 4763781
20080424 41.27 41.46 40.02 40.41 4620186
20080425 40.52 41.05 39.96 40.61 3977671
20080428 40.61 41.63 40.61 41.28 4141430
20080429 41.21 41.56 39.98 40.10 4640669
20080430 40.75 42.86 40.10 41.82 8928453
20080501 42.07 42.56 41.35 42.33 3393315
20080502 42.83 43.21 41.93 42.39 2292634
20080505 41.14 41.90 40.75 41.51 3250357
20080506 41.24 41.37 40.63 41.23 3214804
20080507 41.19 41.54 40.40 40.50 4163718
20080508 40.72 40.81 40.04 40.36 3198460
20080509 40.06 40.32 39.67 40.06 2681285
20080512 40.10 41.56 39.90 41.33 2925067
20080513 41.68 42.14 41.33 42.04 3146332
20080514 41.97 42.66 41.83 42.04 2789505
20080515 41.98 42.45 41.69 42.33 2327406
20080516 43.11 43.45 42.68 43.38 3457815
20080519 43.52 44.15 43.21 43.49 3941582
20080520 43.40 43.40 42.00 42.29 3680832
20080521 42.08 42.68 41.40 41.54 2942974
20080522 41.63 41.82 40.76 40.94 2683387
20080523 40.82 40.82 39.84 40.47 2903973
20080527 40.56 40.93 40.04 40.80 2904396
20080528 41.16 41.63 40.79 41.55 2852499
20080529 41.53 41.74 40.75 41.45 2889598
20080530 41.57 42.02 41.29 41.67 2903022
20080602 41.58 41.62 40.69 41.06 3038734
20080603 41.30 41.82 40.81 41.18 4004470
20080604 40.98 41.46 40.67 40.87 2368204
20080605 41.25 41.65 40.65 41.47 3379706
20080606 41.85 42.06 40.16 40.40 5054974
20080609 40.04 40.28 37.14 37.45 17692936
20080610 37.37 38.41 37.36 37.82 7291799
20080611 37.84 37.86 36.02 36.02 9358349
20080612 36.57 37.50 36.34 36.57 5243323
20080613 36.88 38.07 36.61 37.62 4910594
20080616 38.19 38.19 37.21 37.38 3432660
20080617 37.37 37.58 36.79 36.84 5455875
20080618 36.79 36.79 36.15 36.48 5606702
20080619 36.40 37.52 36.26 37.26 7643764
20080620 37.05 37.21 36.62 36.84 6188131
20080623 37.10 37.33 36.68 37.27 4266383
20080624 37.39 37.39 36.58 36.72 4470480
20080625 36.79 37.01 36.14 36.21 5850752
20080626 36.08 36.83 34.96 35.07 6085818
20080627 35.13 35.58 34.57 34.88 5668005
20080630 34.89 35.68 34.65 35.41 3961452
20080701 35.01 35.04 34.14 35.04 6400578
20080702 34.96 35.14 33.65 33.70 6597382
20080703 33.92 35.16 33.92 34.68 2844361
20080707 35.15 35.51 34.41 34.86 5035103
20080708 34.60 35.22 33.64 34.56 8177418
20080709 34.67 36.13 33.59 33.59 5120611
20080710 33.65 33.90 32.91 33.50 4256765
20080711 33.18 33.54 32.32 32.86 3290500
20080714 33.20 33.33 32.47 33.12 3213131
20080715 32.92 33.11 31.75 32.60 5390133
20080716 32.40 33.29 32.07 33.24 5335594
20080717 33.11 34.95 33.11 34.83 4506099
20080718 35.01 35.30 33.97 34.06 3284898
20080721 34.06 34.23 33.73 34.20 2595026
20080722 34.11 34.25 33.49 34.15 5008574
20080723 34.14 35.13 33.78 35.11 3907653
20080724 35.20 35.55 33.89 34.27 4114710
20080725 34.95 35.02 34.07 34.34 2208076
20080728 34.29 34.72 33.81 33.81 2276461
20080729 33.82 35.00 33.78 34.95 2469566
20080730 35.14 35.58 34.50 34.98 3100883
20080731 34.68 35.51 33.90 34.06 4612534
20080801 36.02 36.44 34.86 34.93 9775634
20080804 34.82 35.32 34.21 34.42 2518820
20080805 34.68 35.05 34.58 34.71 3411732
20080806 34.61 36.49 34.61 36.16 4265009
20080807 35.71 35.80 35.10 35.24 3454433
20080808 35.21 37.56 35.02 37.26 5821158
20080811 37.19 38.17 36.74 37.95 4404949
20080812 37.79 38.05 37.35 37.53 2693745
20080813 37.46 37.46 36.46 37.12 3388571
20080814 36.90 37.53 36.41 37.45 3423608
20080815 37.72 39.10 37.72 38.18 4221247
20080818 38.39 38.75 36.80 37.30 3945687
20080819 36.99 37.21 35.94 36.12 3615415
20080820 36.31 36.57 35.47 36.26 2764959
20080821 35.89 36.51 35.69 36.36 3304188
20080822 36.59 36.61 35.87 36.08 2743179
20080825 36.07 36.09 34.67 34.94 2970024
20080826 34.98 35.10 34.26 34.53 2533800
20080827 34.64 35.07 34.55 34.99 2189956
20080828 35.15 35.88 35.14 35.63 2879223
20080829 35.69 35.84 35.10 35.10 2045179
20080902 35.47 35.86 34.26 34.70 4415580
20080903 34.70 35.08 34.42 34.76 4208726
20080904 34.45 34.51 33.03 33.49 6439295
20080905 33.29 33.88 32.90 33.72 3098702
20080908 35.05 35.10 33.86 34.13 3501467
20080909 34.30 34.46 32.38 32.38 5171974
20080910 32.72 33.65 32.55 33.27 4477025
20080911 33.05 33.76 32.23 33.62 3372052
20080912 33.29 34.17 33.00 34.17 3985774
20080915 33.16 33.63 32.33 32.49 4112559
20080916 31.83 33.01 31.45 32.45 5274033
20080917 31.77 32.23 30.71 30.76 6102289
20080918 31.56 32.95 29.72 32.83 5955093
20080919 35.23 36.18 30.94 34.62 6998831
20080922 34.17 34.36 32.31 32.40 2739181
20080923 32.41 32.89 30.77 30.99 3806487
20080924 31.18 31.29 30.15 31.01 3672442
20080925 31.35 31.52 30.68 30.88 3223698
20080926 30.30 30.62 29.67 30.43 2884273
20080929 29.96 30.07 27.73 28.38 5792430
20080930 28.52 29.80 28.38 29.62 5150405
20081001 28.97 29.08 27.80 28.00 5595887
20081002 27.84 27.84 26.03 26.18 5841565
20081003 26.71 27.71 25.88 26.02 5907430
20081006 25.33 25.51 22.85 24.69 6591857
20081007 25.24 25.66 22.77 22.82 4677040
20081008 22.35 23.62 21.57 22.98 7999220
20081009 23.53 23.53 19.88 19.92 6316824
20081010 19.25 20.63 16.97 19.17 13384675
20081013 20.05 22.26 20.05 22.15 5691844
20081014 22.09 25.99 20.75 21.10 10802056
20081015 20.48 21.05 18.40 18.51 6462653
20081016 18.59 19.39 17.06 18.55 9089884
20081017 18.75 20.47 17.62 19.55 8440073
20081020 19.84 20.18 18.89 19.50 4137705
20081021 19.17 19.82 18.80 19.21 3985353
20081022 18.76 18.89 17.30 17.85 5913322
20081023 18.31 18.53 16.49 17.24 8652608
20081024 15.68 16.76 15.12 16.22 5146933
20081027 15.87 16.36 15.20 15.22 5310753
20081028 15.70 17.06 14.77 17.06 6694548
20081029 16.96 17.06 16.14 16.18 5947728
20081030 16.84 17.57 16.69 17.31 7439263
20081031 17.29 18.15 17.06 17.54 5757709
20081103 17.51 17.87 16.82 16.94 3531874
20081104 17.36 17.87 16.70 17.79 5092326
20081105 17.52 18.27 16.79 17.02 3354165
20081106 16.87 17.07 15.29 15.40 5424912
20081107 15.69 16.32 15.40 16.16 3419820
20081110 17.20 17.35 15.84 16.07 3591637
20081111 15.76 15.84 14.79 15.23 4750691
20081112 15.14 15.23 14.18 14.27 5285725
20081113 14.36 15.65 13.63 15.65 5653274
20081114 15.28 15.61 14.16 14.52 4802386
20081117 14.42 15.29 14.17 14.47 5628515
20081118 14.58 14.91 13.81 14.43 4999217
20081119 14.34 14.66 13.18 13.24 3831027
20081120 13.27 13.29 11.51 11.61 9452675
20081121 12.27 12.39 11.29 12.34 7604211
20081124 12.88 13.83 12.64 13.56 6038718
20081125 13.70 14.14 12.69 13.32 4688053
20081126 13.02 14.31 12.77 14.23 4228538
20081128 14.32 15.42 14.17 15.07 2226105
20081201 14.61 14.69 13.96 13.96 6691839
20081202 14.26 14.50 13.67 14.38 6441119
20081203 14.02 14.67 13.70 14.60 5798713
20081204 14.37 15.01 13.70 14.03 3528290
20081205 13.76 14.93 13.70 14.84 3697240
20081208 15.33 16.24 15.33 15.65 6407828
20081209 15.43 16.28 15.08 15.51 4627610
20081210 15.69 16.37 15.58 16.02 3953994
20081211 15.90 15.91 14.47 14.72 4866262
20081212 14.36 15.16 13.87 15.02 5279795
20081215 15.24 15.29 14.28 14.55 3441110
20081216 14.75 15.34 14.30 15.27 5079323
20081217 14.98 15.96 14.85 15.72 3642310
20081218 15.28 15.73 14.66 14.99 6455891
20081219 15.22 15.89 15.19 15.70 6059629
20081222 15.87 15.87 15.10 15.42 5069544
20081223 15.33 15.74 15.16 15.37 4390206
20081224 15.50 15.76 15.33 15.67 908835
20081226 15.70 16.06 15.68 16.01 1592438
20081229 15.96 15.96 15.26 15.61 3205266
20081230 15.51 16.43 15.51 16.43 3158660
20081231 16.45 17.18 16.35 16.68 3466598
20090102 17.03 18.18 16.71 18.09 3507379
20090105 18.02 18.46 17.69 18.15 3330731
20090106 18.29 18.57 17.73 18.22 6274978
20090107 18.28 19.02 18.17 18.66 6291311
20090108 18.38 19.41 18.27 19.16 4832348
20090109 19.23 19.42 18.50 19.24 5150273
20090112 18.76 19.11 17.59 17.71 7179963
20090113 17.57 17.98 17.24 17.50 5231315
20090114 17.26 17.45 16.64 16.82 4706883
20090115 16.76 17.44 16.23 17.23 6926434
20090116 17.58 17.65 16.64 17.30 4503082
20090120 17.30 17.30 16.49 16.55 5008788
20090121 16.87 16.87 16.11 16.39 7988094
20090122 16.13 16.44 15.50 15.98 6062021
20090123 15.49 16.31 15.44 16.03 6296512
20090126 16.03 16.51 15.65 15.97 4275977
20090127 16.07 16.53 15.90 16.24 5358236
20090128 16.58 17.54 16.50 17.09 7470528
20090129 16.74 16.90 15.91 16.08 4989750
20090130 16.24 16.32 15.50 15.58 5217999
20090202 15.46 15.62 15.09 15.30 4467919
20090203 15.49 15.60 15.17 15.47 4490598
20090204 15.71 16.20 15.50 15.56 6405227
20090205 15.43 15.72 14.71 15.48 6499273
20090206 15.48 16.05 15.41 15.80 7418512
20090209 15.82 16.40 15.74 16.33 4786157
20090210 16.13 16.42 14.75 14.99 6455891
20090211 16.70 17.44 16.15 17.07 10178841
20090212 16.93 16.95 15.81 16.52 5488255
20090213 16.34 17.43 16.34 16.91 5604661
20090217 16.18 16.44 15.79 15.85 6602339
20090218 16.03 16.51 15.77 16.13 6776845
20090219 16.35 16.61 15.48 15.61 5198269
20090220 15.27 15.72 14.93 15.39 7744496
20090223 15.57 15.66 14.27 14.30 5094511
20090224 14.43 15.21 14.24 15.11 5246806
20090225 14.82 15.10 14.32 14.46 5456069
20090226 14.70 15.01 14.20 14.24 4195655
20090227 13.87 14.36 13.77 13.79 5985860
20090302 13.56 13.61 12.60 12.63 5672222
20090303 12.88 13.13 11.92 12.31 9156690
20090304 12.79 13.16 12.54 12.94 6529020
20090305 12.48 12.93 11.70 11.83 6571695
20090306 11.94 12.29 11.14 11.51 7142311
20090309 11.33 12.24 11.24 11.84 8031706
20090310 12.15 13.04 12.06 13.03 5855058
20090311 13.33 13.78 13.03 13.60 7090072
20090312 13.60 13.60 13.04 13.55 5964163
20090313 13.66 13.79 13.22 13.49 3756150
20090316 13.72 13.90 13.47 13.55 4929260
20090317 13.59 13.71 12.87 13.70 7498521
20090318 13.77 14.38 13.21 14.22 5728883
20090319 14.44 14.59 14.00 14.37 4610789
20090320 14.48 14.56 13.49 13.53 7422734
20090323 13.92 14.85 13.92 14.85 5396118
20090324 14.65 14.86 14.21 14.54 4257869
20090325 14.72 15.33 13.93 14.50 5765080
20090326 14.65 15.28 14.57 15.17 4500758
20090327 14.88 14.93 14.43 14.54 2954985
20090330 14.17 14.38 13.37 13.59 3453824
20090331 13.04 13.81 12.89 13.42 16585491
20090401 13.30 14.33 13.27 14.12 17512316
20090402 14.53 16.10 14.26 15.56 13646959
20090403 15.65 16.14 15.18 16.08 9756715
20090406 16.00 16.05 15.37 15.85 7579347
20090407 15.56 15.56 14.83 14.89 6988371
20090408 15.04 15.05 14.69 14.99 4014362
20090409 15.32 16.24 15.32 16.16 6287673
20090413 16.02 16.22 15.52 16.07 4071434
20090414 16.02 16.12 15.35 15.48 4820052
20090415 15.41 15.76 15.39 15.74 3745764
20090416 15.71 16.80 15.53 16.47 7371112
20090417 16.71 17.14 16.34 16.87 5567436
20090420 16.49 16.62 15.51 15.62 5934753
20090421 15.21 16.42 15.21 16.27 5615356
20090422 17.59 19.40 17.30 18.82 18919370
20090423 18.85 19.56 18.41 19.51 8452906
20090424 19.49 21.50 19.49 21.26 11456017
20090427 20.70 21.58 20.45 20.66 6435751
20090428 20.49 20.66 19.82 19.97 8229247
20090429 20.25 21.66 20.25 21.36 8644277
20090430 21.79 22.50 20.91 21.17 7220258
20090501 21.13 21.71 20.82 21.30 6549381
20090504 21.20 22.61 20.90 22.55 7185192
20090505 22.51 22.71 21.95 22.59 5291229
20090506 22.93 23.02 21.58 22.90 7887227
20090507 23.22 23.36 20.79 21.09 7185397
20090508 21.63 22.74 21.63 22.61 6030284
20090511 22.18 22.53 21.51 21.74 5641373
20090512 22.02 22.02 20.17 20.95 5051970
20090513 20.41 20.46 19.16 19.71 7707551
20090514 19.62 20.32 19.47 20.00 3914621
20090515 19.91 20.85 19.88 20.15 5280052
20090518 20.28 21.45 20.21 21.36 4662721
20090519 21.38 21.88 21.02 21.64 3874533
20090520 21.91 22.53 21.28 21.43 3908705
20090521 21.10 21.23 20.22 20.66 3947671
20090522 20.75 21.28 20.42 20.73 2661294
20090526 20.51 21.25 20.37 20.84 7160706
20090527 20.87 21.07 19.93 20.05 5230273
20090528 20.19 20.39 19.21 19.85 6333247
20090529 20.01 20.01 19.14 19.83 8301931
20090601 20.40 21.73 20.11 21.24 8125157
20090602 21.31 21.56 20.71 21.09 5213953
20090603 20.89 21.17 20.35 20.70 7174782
20090604 20.51 21.92 20.51 21.58 10273572
20090605 22.20 22.59 21.90 22.33 10375679
20090608 21.99 22.55 21.69 22.32 5801192
20090609 22.30 22.74 22.03 22.38 6390573
20090610 22.51 22.77 21.60 21.98 7841585
20090611 22.14 22.67 22.00 22.42 5605343
20090612 22.29 22.61 22.00 22.61 4945885
20090615 22.20 22.41 21.63 21.89 5624826
20090616 22.04 22.11 21.15 21.38 6572345
20090617 21.28 21.49 20.79 21.07 5672564
20090618 20.97 21.10 20.66 20.90 5142448
20090619 21.20 21.47 20.98 21.27 7912988
20090622 20.94 21.11 20.13 20.13 5614524
20090623 20.17 20.54 20.03 20.20 7090323
20090624 20.58 20.93 20.38 20.55 8571018
20090625 20.90 21.53 20.56 21.47 10827558
20090626 21.39 21.39 20.54 20.93 27911554
20090629 20.96 21.26 20.58 20.78 10423111
20090630 20.58 20.97 20.27 20.49 79511376
20090701 20.83 21.15 20.63 20.98 9759573
20090702 20.55 20.98 20.36 20.39 3744376
20090706 20.36 20.36 19.38 19.93 6554086
20090707 19.96 20.39 19.68 19.76 7755697
20090708 19.76 20.09 19.19 19.46 6252459
20090709 19.75 20.06 19.26 19.37 5098076
20090710 19.10 19.56 19.10 19.49 3458662
20090713 19.61 19.99 19.19 19.99 4596316
20090714 19.81 20.15 19.67 20.03 4233895
20090715 20.32 20.95 20.24 20.90 5759064
20090716 20.72 21.36 20.63 21.28 4933747
20090717 21.29 21.45 21.01 21.26 4018666
20090720 21.51 22.38 21.48 22.31 5042993
20090721 22.58 23.15 22.28 22.85 7879225
20090722 22.66 23.09 22.55 22.86 4454734
20090723 22.78 23.79 22.67 23.61 5813330
20090724 24.86 27.11 24.85 26.94 13190795
20090727 26.79 27.19 26.47 26.77 5589533
20090728 26.88 27.44 26.63 27.39 8550209
20090729 27.21 27.32 26.71 27.20 4220838
20090730 27.74 28.46 27.50 28.13 5942264
20090731 27.98 28.65 27.86 28.31 3897688
20090803 28.50 28.81 28.32 28.46 6627223
20090804 28.19 28.65 27.94 28.45 7684396
20090805 28.43 28.59 27.56 28.42 4068954
20090806 28.46 28.74 28.11 28.43 4586626
20090807 28.83 28.84 27.91 28.24 4889885
20090810 27.86 28.19 27.71 28.06 5410413
20090811 27.80 27.94 26.99 27.49 4304380
20090812 27.68 28.69 27.59 28.46 5361859
20090813 28.54 29.29 28.44 29.12 12069869
20090814 29.29 29.29 28.15 28.41 4753699
20090817 27.71 28.05 27.35 27.80 4443523
20090818 27.84 29.40 27.84 28.46 4853122
20090819 28.06 28.69 27.81 28.52 3808414
20090820 28.50 29.80 28.50 29.56 7025375
20090821 30.00 30.91 29.91 30.48 5644337
20090824 30.46 30.88 30.03 30.40 5394710
20090825 30.33 30.83 30.27 30.46 4021202
20090826 30.28 30.46 29.75 30.25 2633244
20090827 30.32 30.64 30.09 30.51 4798577
20090828 30.71 30.87 30.17 30.52 3234363
20090831 30.37 30.44 29.97 30.35 3735245
20090901 30.08 30.89 29.47 29.93 5282973
20090902 29.82 30.20 29.64 29.76 3081310
20090903 30.03 30.41 29.90 30.35 2203698
20090904 30.31 30.82 30.29 30.70 2807871
20090908 31.26 31.45 30.99 31.06 3917505
20090909 31.00 31.40 30.80 31.23 6519609
20090910 31.13 31.40 30.82 31.40 7361502
20090911 31.31 31.81 31.31 31.53 5977614
20090914 31.15 31.79 31.14 31.70 3078868
20090915 31.84 32.12 31.50 31.96 5609432
20090916 31.98 32.32 31.66 32.17 4023034
20090917 32.09 32.38 31.63 31.81 3485211
20090918 31.85 31.96 31.11 31.52 4166725
20090921 31.14 31.36 30.90 30.92 2576968
20090922 31.05 31.43 30.95 31.30 3506175
20090923 31.31 31.38 30.61 30.66 2866181
20090924 30.71 30.98 29.78 30.16 4436704
20090925 29.96 30.47 29.87 30.28 3758855
20090928 30.35 30.83 30.17 30.62 2975578
20090929 30.76 30.95 30.40 30.54 4113909
20090930 30.56 30.77 30.03 30.14 4934839
20091001 30.02 30.31 29.43 29.50 5164317
20091002 28.85 29.58 28.27 29.19 6477478
20091005 29.26 30.07 29.26 29.90 3180734
20091006 30.19 30.61 29.96 30.33 3740537
20091007 30.24 30.63 30.14 30.51 3858380
20091008 30.90 31.23 30.49 31.09 5372831
20091009 31.02 31.85 30.86 31.80 3271202
20091012 31.89 32.51 31.82 32.32 5220287
20091013 32.18 32.80 32.12 32.69 5109669
20091014 32.92 34.42 32.92 34.28 7857601
20091015 34.02 34.14 33.29 33.68 5351766
20091016 33.35 33.99 32.98 33.11 4404954
20091019 33.06 33.99 33.06 33.36 4426935
20091020 33.66 34.24 33.05 33.88 4760416
20091021 33.71 34.76 33.70 34.06 5048713
20091022 34.14 34.86 33.34 34.74 6632668
20091023 36.07 36.55 34.03 34.21 8805837
20091026 34.63 34.65 33.15 33.27 4905633
20091027 33.36 33.70 31.89 31.98 6661264
20091028 31.82 31.90 30.96 31.08 6108889
20091029 31.56 32.18 31.34 31.82 3963807
20091030 31.82 32.17 30.79 31.04 3543624
20091102 31.06 32.00 30.66 31.31 2905055
20091103 30.89 32.50 30.89 32.37 4232871
20091104 32.62 33.16 32.04 32.12 3719574
20091105 32.51 33.10 32.43 33.09 2991555
20091106 32.89 33.41 32.67 33.25 3347627
20091109 33.56 34.64 33.42 34.62 4288841
20091110 34.32 35.28 34.32 34.67 5092915
20091111 34.87 35.16 34.41 35.10 5771246
20091112 34.90 36.01 34.83 35.50 6903558
20091113 35.48 36.48 35.20 36.29 6503506
20091116 36.29 37.02 36.29 36.66 3742855
20091117 36.26 36.43 35.92 36.04 4455412
20091118 36.08 36.60 36.03 36.14 3277296
20091119 35.72 36.09 35.36 35.82 3568473
20091120 35.46 35.74 35.30 35.45 2583832
20091123 35.85 36.43 35.45 35.62 2707636
20091124 35.51 35.69 34.80 35.02 3423545
20091125 34.97 35.54 34.85 35.27 2405998
20091127 34.06 34.91 33.83 34.70 1864267
20091130 34.60 34.99 34.28 34.83 2197187
20091201 35.17 35.67 35.13 35.36 2848401
20091202 35.23 35.77 35.11 35.36 2964181
20091203 35.46 35.97 34.90 34.99 2412701
20091204 35.57 35.60 34.51 35.23 2595512
20091207 35.09 35.32 34.94 35.09 1984720
20091208 34.76 34.94 34.24 34.43 2142445
20091209 34.32 34.57 33.84 34.39 1568723
20091210 34.78 35.03 34.49 34.81 2770300
20091211 34.94 35.27 34.81 35.08 1196194
20091214 35.26 36.04 35.06 35.94 2215366
20091215 35.75 36.17 35.45 35.86 2327694
20091216 36.12 36.18 35.52 35.71 1472950
20091217 35.32 35.52 35.14 35.42 1885392
20091218 35.60 35.81 35.01 35.07 1921650
20091221 35.19 35.94 35.19 35.54 1847510
20091222 35.54 35.87 35.35 35.39 1120124
20091223 35.25 35.83 35.11 35.67 1008102
20091224 35.75 36.18 35.75 35.83 293513
20091228 35.79 35.96 35.53 35.73 737034
20091229 35.69 36.04 35.60 35.67 1103164
20091230 35.44 35.79 35.42 35.57 1060203
20091231 35.67 35.67 35.19 35.19 842150
20100104 35.45 35.89 35.35 35.69 2405388
20100105 35.54 35.70 35.09 35.34 2046469
20100106 35.34 35.43 34.85 35.08 2656144
20100107 35.10 35.94 34.89 35.44 3215749
20100108 35.28 36.12 35.11 36.05 2498622
20100111 36.30 37.28 36.18 36.93 3444568
20100112 36.55 36.66 35.88 36.16 2542903
20100113 36.21 36.28 35.86 36.12 2351865
20100114 36.04 36.46 35.96 36.42 1581012
20100115 36.45 36.69 36.17 36.49 2727441
20100119 36.41 37.24 36.34 36.91 5011666
20100120 36.64 36.71 35.89 36.67 4075165
20100121 36.82 36.86 36.00 36.11 4286109
20100122 36.03 36.21 34.69 34.70 3304718
20100125 34.98 35.24 34.46 34.47 3060766
20100126 34.34 34.56 33.65 34.23 3875698
20100127 33.95 33.97 32.68 33.36 5948065
20100128 33.39 33.48 32.26 32.78 3699488
20100129 32.89 33.10 31.95 31.96 4162914
20100201 32.55 32.85 32.13 32.52 4631825
20100202 32.80 34.26 32.64 33.96 5186454
20100203 33.71 34.31 33.61 34.01 2174132
20100204 33.75 33.75 32.50 32.55 3014048
20100205 32.47 32.58 31.43 32.40 5319398
20100208 32.32 32.98 31.81 32.37 2287069
20100209 33.49 34.37 32.96 33.04 4499693
20100210 33.02 33.46 32.68 32.88 3813237
20100211 32.87 33.55 32.57 33.46 4228117
20100212 30.57 31.22 29.72 30.84 17624900
20100216 31.02 31.56 30.77 31.45 3818659
20100217 31.51 32.36 31.25 32.10 4311536
20100218 32.07 32.95 31.87 32.80 3506088
20100219 32.66 33.13 32.46 32.91 2545975
20100222 32.98 33.15 32.77 32.83 2841215
20100223 32.58 32.82 31.85 32.08 4888942
20100224 32.14 32.23 31.52 31.97 4468227
20100225 31.53 31.68 31.05 31.56 5308237
20100226 31.56 31.62 31.17 31.48 3696935
20100301 31.51 32.39 31.49 32.25 4533600
20100302 32.51 32.54 32.19 32.39 5665606
20100303 32.56 33.60 32.54 33.20 5031139
20100304 33.50 33.57 32.57 32.74 5920913
20100305 33.06 33.66 33.01 33.49 3346356
20100308 33.48 33.69 33.18 33.58 2386041
20100309 33.27 33.88 33.24 33.39 2747160
20100310 33.40 33.61 33.10 33.44 2304554
20100311 33.32 34.30 33.14 34.26 5008943
20100312 34.21 34.53 34.04 34.35 5628511
20100315 34.08 34.61 33.94 34.47 3088009
20100316 34.68 35.42 34.53 35.22 3980823
20100317 35.23 35.39 34.60 34.72 4227008
20100318 34.80 34.98 34.42 34.86 2807870
20100319 35.00 35.15 34.06 34.40 4178055
20100322 34.07 35.18 33.95 35.13 3138482
20100323 35.05 35.73 35.05 35.67 2861993
20100324 35.47 35.59 34.35 34.43 4172683
20100325 34.69 35.15 34.06 34.06 4157278
20100326 34.08 34.45 33.90 34.18 3543892
20100329 34.36 34.63 34.15 34.19 1901779
20100330 34.36 35.12 34.24 34.41 3228078
20100331 34.28 34.64 34.17 34.40 2354622
20100401 34.73 35.50 34.71 35.08 2321378
20100405 35.17 35.91 35.17 35.82 2657362
20100406 35.53 36.09 35.48 35.95 3228281
20100407 35.73 36.33 35.63 36.17 5125701
20100408 35.76 36.42 35.58 36.32 4479478
20100409 36.46 36.87 36.18 36.83 4006060
20100412 37.39 37.44 36.74 36.95 5210027
20100413 36.94 36.94 36.30 36.51 3947377
20100414 36.79 36.93 36.52 36.85 3171827
20100415 36.76 37.56 36.60 37.32 4898570
20100416 37.26 37.47 36.50 36.66 3780956
20100419 36.43 36.79 36.11 36.76 3037941
20100420 37.11 37.79 37.11 37.54 5469894
20100421 37.58 37.75 37.39 37.73 5304386
20100422 37.53 38.88 37.01 38.48 5437867
20100423 36.31 36.73 35.22 36.60 15833189
20100426 36.83 37.91 36.58 37.34 5343406
20100427 37.29 37.48 36.01 36.20 4517485
20100428 36.47 36.69 35.88 36.06 4488397
20100429 36.45 36.88 36.30 36.76 3935823
20100430 36.72 37.49 36.25 36.49 3571156
20100503 36.66 37.59 36.64 37.54 3018380
20100504 36.88 36.91 35.90 36.12 3967242
20100505 35.63 37.37 35.28 36.85 8514929
20100506 36.44 37.21 33.51 35.72 10838132
20100507 35.50 36.61 34.42 34.77 8859426
20100510 36.53 37.60 35.91 37.11 6307066
20100511 36.55 37.91 36.48 37.60 4745123
20100512 38.04 39.10 37.97 39.08 6834505
20100513 38.78 40.06 38.56 39.48 5546720
20100514 39.13 39.13 37.86 38.23 3834977
20100517 38.39 38.48 37.31 38.22 4981071
20100518 37.56 38.46 37.34 37.50 5260804
20100519 37.34 37.72 36.16 36.56 5217729
20100520 35.72 35.89 34.66 35.03 4667486
20100521 34.42 35.56 34.23 35.40 4691000
20100524 35.22 35.90 35.09 35.22 3762003
20100525 34.31 35.28 33.90 35.18 4628567
20100526 35.60 36.34 35.45 35.65 3936532
20100527 36.51 37.27 36.44 37.18 3443959
20100528 37.42 37.42 36.47 36.81 2796924
20100601 36.29 37.76 36.29 36.98 5391752
20100602 37.15 38.00 36.78 38.00 3406661
20100603 38.16 38.77 38.13 38.65 3926903
20100604 37.88 38.14 36.53 36.73 3260916
20100607 36.73 37.02 35.72 35.82 5188438
20100608 35.82 36.11 35.21 35.98 4771373
20100609 36.37 36.69 35.57 35.73 3779537
20100610 36.58 37.03 36.21 36.87 3283543
20100611 36.21 37.32 36.21 37.28 2635534
20100614 37.56 38.39 37.56 37.64 2895405
20100615 38.10 39.24 38.04 39.19 4315644
20100616 38.69 39.40 38.68 39.11 3888055
20100617 39.34 39.43 38.33 38.80 2965406
20100618 38.84 39.26 38.55 38.97 3038744
20100621 39.42 40.19 39.23 39.53 4295109
20100622 39.59 39.87 38.46 38.58 3488790
20100623 38.70 38.86 37.68 38.15 5860811
20100624 37.88 38.21 37.30 37.81 4239372
20100625 37.71 37.93 36.89 37.57 23966424
20100628 37.54 37.61 36.53 36.59 4298650
20100629 35.98 36.10 34.62 34.88 6524095
20100630 35.03 35.37 34.03 34.10 4554677
20100701 34.43 34.43 32.73 33.29 6687766
20100702 33.43 33.73 32.88 32.94 3665915
20100706 33.45 34.09 32.85 33.10 4607076
20100707 33.13 33.74 33.00 33.67 5893990
20100708 33.80 34.05 33.53 33.86 4900835
20100709 33.67 33.89 33.28 33.65 4574504
20100712 33.56 33.92 33.26 33.51 3208991
20100713 33.73 34.74 33.73 34.68 4217927
20100714 34.32 34.81 33.96 34.57 2621878
20100715 34.42 34.64 33.77 34.53 2847255
20100716 34.46 34.62 33.86 33.98 5680347
20100719 33.99 34.73 33.76 34.58 3694340
20100720 34.02 35.40 33.90 35.31 3136057
20100721 35.59 36.17 35.31 35.65 3343428
20100722 35.97 36.65 35.97 36.38 5232730
20100723 34.98 36.95 34.36 36.86 4788551
20100726 36.75 37.80 36.72 37.67 3195941
20100727 37.84 37.93 37.14 37.61 2720505
20100728 37.36 37.65 37.13 37.31 2649696
20100729 37.49 37.74 36.69 37.02 3567085
20100730 36.46 37.27 36.36 37.03 2832182
20100802 37.62 37.90 37.19 37.57 2529320
20100803 37.24 37.56 36.88 37.07 1864923
20100804 37.21 37.57 37.13 37.55 1593014
20100805 37.42 37.81 37.25 37.71 1887582
20100806 37.13 37.54 36.88 37.16 2272989
20100809 37.41 37.59 36.94 37.15 1925111
20100810 36.61 36.85 36.15 36.52 2761272
20100811 35.84 35.84 34.94 34.99 3488486
20100812 34.26 35.14 34.26 34.86 2103046
20100813 34.78 35.20 34.67 34.89 2411472
20100816 34.63 35.05 34.43 34.70 1818694
20100817 35.12 35.98 34.82 35.67 3492836
20100818 35.68 35.97 35.14 35.72 2124086
20100819 35.51 35.81 34.89 35.14 1296929
20100820 34.89 34.92 34.49 34.82 1589069
20100823 34.99 35.18 34.26 34.31 1719561
20100824 33.75 33.94 33.12 33.20 3345249
20100825 32.85 33.12 32.53 33.07 4100383
20100826 33.34 33.57 32.86 32.95 1803723
20100827 33.14 33.68 32.52 33.46 2604580
20100830 33.37 33.55 32.73 32.76 2138450
20100831 32.67 32.88 32.05 32.16 3701016
20100901 32.43 33.67 32.43 33.30 4792193
20100902 33.47 33.92 33.24 33.92 2362715
20100903 34.20 34.69 34.00 34.27 1267796
20100907 34.15 34.15 33.62 33.74 1723203
20100908 33.71 34.29 33.71 34.00 1744749
20100909 34.42 34.48 33.60 33.82 2250633
20100910 33.94 34.53 33.89 34.26 2824772
20100913 34.68 34.89 34.42 34.54 1181110
20100914 34.35 34.56 34.07 34.24 2727759
20100915 33.96 34.04 33.49 33.53 2776013
20100916 33.30 34.23 33.30 34.18 3241593
20100917 34.29 34.63 34.06 34.56 3519911
20100920 34.61 35.44 34.38 35.35 2304276
20100921 35.29 35.87 35.24 35.61 2117014
20100922 35.45 35.79 34.98 35.30 2235933
20100923 34.86 35.08 34.42 34.54 2058564
20100924 35.07 35.33 34.85 34.96 3013952
20100927 34.95 34.95 34.24 34.55 2672035
20100928 34.53 35.32 33.96 35.23 3347590
20100929 35.07 35.46 34.89 35.38 2622166
20100930 35.50 36.06 35.17 35.37 2068155
20101001 35.80 35.85 35.36 35.57 1866962
20101004 35.64 36.43 35.30 35.72 2495878
20101005 36.39 37.11 35.96 36.81 3253505
20101006 36.96 37.89 36.90 37.81 4813883
20101007 37.84 38.14 37.64 38.02 4147919
20101008 37.92 38.48 37.78 38.29 2978922
20101011 38.41 38.53 38.12 38.24 1249756
20101012 37.98 38.38 37.58 38.24 3741294
20101013 38.61 38.98 38.31 38.70 3932896
20101014 38.60 39.03 38.29 38.44 3757849
20101015 38.85 38.97 37.99 38.38 3520012
20101018 38.40 38.65 38.13 38.47 2057959
20101019 38.14 38.27 37.49 37.63 3466408
20101020 37.67 38.30 37.67 38.07 2075423
20101021 38.17 38.74 37.98 38.59 4181232
20101022 38.18 39.13 37.66 38.98 4792785
20101025 39.17 39.75 39.00 39.49 3252496
20101026 39.14 39.49 38.58 39.31 4350121
20101027 38.90 39.13 38.50 38.98 1626096
20101028 39.36 39.37 38.53 38.72 1672028
20101029 38.56 39.11 38.38 38.94 1795288
20101101 39.13 39.57 39.02 39.29 2946517
20101102 39.57 39.57 38.96 39.14 2566240
20101103 39.06 39.52 38.74 39.25 2432987
20101104 39.57 40.25 39.48 40.22 3440464
20101105 40.10 40.71 39.88 40.64 2414008
20101108 40.25 40.82 39.83 40.67 2350713
20101109 40.69 40.79 40.09 40.29 1931166
20101110 40.24 40.83 39.69 40.75 2464382
20101111 42.19 42.60 41.95 42.52 14733595
20101112 42.14 42.29 41.44 41.61 9817854
20101115 41.84 41.99 41.55 41.79 10241136
20101116 41.63 41.66 40.61 41.03 68880336
20101117 41.30 41.30 40.19 40.51 8938987
20101118 41.39 41.46 40.72 40.82 5356689
20101119 40.57 40.84 40.21 40.53 5129553
20101122 40.39 40.82 40.22 40.76 4365465
20101123 40.20 40.31 39.49 39.78 5152872
20101124 40.11 40.81 40.03 40.74 3063215
20101126 40.44 40.82 40.10 40.45 1134775
20101129 40.14 40.79 40.08 40.69 4627429
20101130 40.14 40.92 39.96 40.61 3451871
20101201 41.27 42.05 41.27 41.70 5454106
20101202 41.74 42.34 41.53 42.29 2984676
20101203 41.88 42.52 41.86 42.51 2474679
20101206 42.33 42.79 41.98 42.62 2045744
20101207 43.04 43.69 43.00 43.27 4327003
20101208 43.28 43.54 43.00 43.24 2658710
20101209 43.51 43.80 43.29 43.68 3615308
20101210 43.76 44.25 43.63 44.06 2966734
20101213 44.25 44.65 43.82 44.44 3029526
20101214 44.61 45.58 44.38 45.43 4015346
20101215 45.44 45.87 45.28 45.65 3828785
20101216 45.73 46.15 45.35 46.11 2055397
20101217 46.33 46.98 46.26 46.63 5464395
20101220 46.63 46.92 46.03 46.74 2664769
20101221 46.84 46.98 46.46 46.77 3413936
20101222 46.53 46.84 46.53 46.72 2397577
20101223 46.73 46.73 46.46 46.51 2204565
20101227 46.42 46.80 46.14 46.78 1439070
20101228 46.79 46.97 46.62 46.88 2318860
20101229 46.78 47.10 46.37 46.96 1881737
20101230 46.87 47.13 46.65 46.99 1423448
20101231 46.95 46.98 46.61 46.72 1555079
20110103 47.10 47.44 46.89 47.29 3444576
20110104 46.41 46.94 46.09 46.62 5639567
20110105 46.49 47.13 46.39 46.90 3163475
20110106 46.92 47.18 46.38 46.57 2959074
20110107 46.75 46.95 45.89 46.24 3618841
20110110 45.87 46.30 45.59 46.19 3383397
20110111 46.49 46.78 46.21 46.42 4971636
20110112 46.62 46.88 46.47 46.82 2691378
20110113 46.77 46.87 46.27 46.53 1960554
20110114 46.46 46.56 45.77 46.45 3845214
20110118 46.47 46.76 46.31 46.42 2334886
20110119 46.22 46.26 45.64 45.84 2787128
20110120 45.31 45.49 44.92 45.30 4848068
20110121 45.66 45.97 45.07 45.26 3180206
20110124 45.01 45.82 45.01 45.78 2849113
20110125 45.66 46.13 45.42 45.88 2665072
20110126 46.00 46.62 45.93 46.42 2660536
20110127 46.35 46.78 46.02 46.63 1770768
20110128 46.67 47.05 45.63 45.76 2465005
20110131 45.96 46.87 45.84 46.83 3679718
20110201 47.06 47.46 46.95 47.30 5069401
20110202 47.06 47.95 47.06 47.40 4916101
20110203 47.46 47.46 46.26 46.80 3253379
20110204 46.82 47.61 46.49 47.52 2693897
20110207 47.67 48.37 47.51 48.20 2710628
20110208 48.30 48.69 47.68 48.65 4297254
20110209 45.52 46.80 45.43 45.89 15962611
20110210 45.45 46.37 45.28 46.25 5999485
20110211 46.06 47.21 45.97 47.12 3818706
20110214 47.12 47.33 46.60 46.73 2990823
20110215 46.45 47.00 45.95 46.99 4252907
20110216 47.05 47.57 46.43 46.90 3057142
20110217 46.68 46.80 46.33 46.42 3600397
20110218 46.48 47.01 46.46 46.73 3421596
20110222 46.18 46.62 45.59 45.75 4015649
20110223 45.61 45.71 43.63 44.49 5875313
20110224 44.38 44.92 44.06 44.39 4363775
20110225 44.50 44.86 44.18 44.83 2519935
20110228 44.85 45.33 44.56 44.95 2569523
20110301 45.14 45.33 44.00 44.13 4688216
20110302 44.00 44.60 43.79 44.16 3328769
20110303 44.66 45.30 44.29 44.97 3738176
20110304 45.04 45.09 44.17 44.52 4297657
20110307 44.77 45.10 44.10 44.78 3873435
20110308 44.79 46.04 44.68 45.64 2802548
20110309 45.48 45.88 44.83 45.84 3037898
20110310 45.13 46.15 44.25 45.47 4331473
20110311 45.34 46.48 45.26 46.24 2309797
20110314 46.03 46.28 44.94 45.56 2663130
20110315 44.27 46.11 43.83 45.80 3644733
20110316 45.62 46.12 44.80 45.19 3858987
20110317 45.89 46.52 45.60 45.95 1978402
20110318 46.75 46.80 46.10 46.32 2914619
20110321 46.85 48.03 46.72 47.88 2347032
20110322 47.96 48.01 47.03 47.17 2145156
20110323 47.11 47.35 46.53 47.17 1343792
20110324 47.51 47.76 47.02 47.70 2193562
20110325 47.86 48.23 47.56 47.88 1906347
20110328 47.90 48.04 47.60 47.61 1620440
20110329 47.44 47.94 46.99 47.86 1119676
20110330 47.99 48.56 47.96 48.49 1935028
20110331 48.17 48.43 47.98 48.00 2589263
20110401 48.29 48.51 47.87 48.01 2420194
20110404 48.02 48.06 47.35 47.65 1952036
20110405 47.46 47.85 47.06 47.60 1845865
20110406 47.72 47.81 47.16 47.52 1638454
20110407 48.21 49.00 48.05 48.11 4318289
20110408 48.36 48.49 47.46 47.68 2233515
20110411 47.71 48.25 47.67 47.83 2136200
20110412 47.48 47.70 46.71 46.77 2358203
20110413 47.01 47.19 46.29 47.03 2238949
20110414 46.71 46.80 46.18 46.42 1843953
20110415 46.42 46.69 46.00 46.48 2691609
20110418 45.99 46.04 45.34 45.90 2059616
20110419 45.96 46.64 45.96 46.58 1661600
20110420 47.40 48.99 46.93 48.52 4425265
20110421 49.01 50.51 49.01 49.88 4604699
20110425 49.63 50.02 49.34 49.86 2078334
20110426 50.90 51.24 50.05 50.36 3425145
20110427 50.45 50.70 49.61 50.47 2873861
20110428 50.35 50.87 50.22 50.38 1503501
20110429 50.56 50.76 50.13 50.18 1954854
20110502 50.11 50.63 49.71 50.13 2912204
20110503 49.91 50.70 49.56 50.21 2814385
20110504 50.20 50.50 49.52 49.58 2669168
20110505 49.37 50.19 48.77 48.94 3226087
20110506 49.61 50.85 49.50 49.76 3217030
20110509 49.80 50.96 49.75 50.55 2322477
20110510 50.62 52.00 50.56 51.75 3232830
20110511 51.50 51.73 49.71 50.04 2809655
20110512 49.91 50.55 49.11 50.47 1993900
20110513 50.40 50.62 49.27 49.80 2355989
20110516 49.55 50.19 49.28 49.42 2024896
20110517 49.05 49.14 47.87 48.14 3569759
20110518 48.25 49.11 47.55 48.90 3185833
20110519 49.03 50.01 49.03 49.74 2760646
20110520 49.64 49.88 48.80 48.87 2314527
20110523 48.07 48.18 47.46 47.86 1802390
20110524 48.08 48.38 47.60 47.98 2097153
20110525 48.66 48.92 47.56 48.66 2291783
20110526 48.49 48.86 47.99 48.75 1407696
20110527 49.02 49.28 48.66 49.22 1225545
20110531 49.67 49.73 48.87 49.58 1870219
20110601 49.26 49.41 47.14 47.17 3061749
20110602 47.35 47.99 46.99 47.43 2099870
20110603 46.67 47.07 46.39 46.56 1807925
20110606 46.40 47.01 45.69 45.90 2270247
20110607 46.36 46.38 45.51 45.54 2492451
20110608 45.55 45.55 44.46 44.54 3527995
20110609 44.68 44.84 44.44 44.65 3466305
20110610 44.47 44.59 43.59 43.81 3818632
20110613 42.54 44.01 42.48 42.54 4497924
20110614 42.95 43.88 42.79 43.66 3508773
20110615 43.17 43.57 42.66 42.85 2910673
20110616 42.93 43.71 42.66 43.47 3743570
20110617 43.98 44.18 43.26 43.49 3313924
20110620 43.39 43.62 43.03 43.57 3000095
20110621 43.77 44.63 43.69 44.52 2362200
20110622 44.25 44.87 44.14 44.22 3311917
20110623 43.54 44.49 43.05 44.38 5866409
20110624 44.34 44.52 42.91 42.97 5196197
20110627 43.05 43.90 42.76 43.37 3217176
20110628 43.48 43.63 43.27 43.44 3334799
20110629 43.74 44.00 43.39 43.76 3670307
20110630 43.94 45.51 43.86 45.25 6116810
20110701 45.31 47.05 45.13 46.89 3689175
20110705 46.75 46.83 45.53 45.68 3859186
20110706 45.58 46.05 45.42 45.86 2914989
20110707 46.45 46.71 46.12 46.60 2690581
20110708 45.87 46.26 45.46 45.85 3336405
20110711 45.07 45.52 44.58 44.88 2613705
20110712 44.68 45.37 44.42 45.05 3801479
20110713 45.44 46.34 45.32 45.74 4951015
20110714 45.79 46.40 44.94 45.07 4170105
20110715 45.33 45.60 44.46 44.59 3371431
20110718 44.29 44.47 43.19 43.38 4212859
20110719 43.59 44.49 43.57 44.34 2975707
20110720 44.64 45.17 44.45 44.61 3099954
20110721 41.65 42.10 40.41 40.88 16215447
20110722 40.39 41.26 40.03 40.23 6890996
20110725 39.87 39.95 39.54 39.62 7943784
20110726 39.59 39.83 38.98 39.46 5999287
20110727 38.94 38.99 37.45 37.48 8245570
20110728 37.70 37.92 37.19 37.25 6972087
20110729 36.76 37.52 36.64 37.29 7221485
20110801 37.73 37.77 36.60 37.14 4184457
20110802 36.71 37.03 35.09 35.09 5808199
20110803 35.22 35.27 33.90 34.70 8426320
20110804 34.11 34.25 32.50 32.66 10149119
20110805 33.27 33.41 31.10 31.75 13125729
20110808 30.89 31.54 29.25 29.40 12346827
20110809 29.63 30.12 27.94 29.97 18032084
20110810 29.20 29.30 27.99 28.11 13793833
20110811 28.38 29.47 27.95 29.00 14340400
20110812 29.52 30.65 29.20 30.28 8037220
20110815 30.57 31.40 30.47 31.29 5910568
20110816 31.02 31.78 30.62 30.79 5924418
20110817 31.00 31.07 29.73 29.91 4855772
20110818 28.92 28.92 27.45 27.70 7014640
20110819 27.40 28.44 27.27 27.46 6079174
20110822 28.22 28.23 27.07 27.27 5405049
20110823 27.37 29.01 27.01 29.01 6333489
20110824 28.98 30.05 28.76 29.99 6141599
20110825 30.16 30.37 29.02 29.59 7358377
20110826 29.34 31.64 29.23 31.45 8336296
20110829 31.96 32.58 31.84 32.44 4750092
20110830 32.30 33.09 31.94 32.80 4304689
20110831 33.04 33.92 33.00 33.39 5101757
20110901 33.33 33.48 32.25 32.41 4383373
20110902 31.49 32.50 31.32 32.26 5476004
20110906 31.57 32.80 31.32 32.73 5858781
20110907 33.27 34.46 33.17 34.34 5776285
20110908 34.02 34.59 33.10 33.23 5685558
20110909 32.74 33.04 31.78 32.27 6290600
20110912 31.62 32.76 31.33 32.68 4553000
20110913 32.72 33.79 32.59 33.22 4264600
20110914 33.50 34.22 32.33 33.65 5839500
20110915 34.12 34.92 33.38 34.89 5727300
20110916 35.86 36.94 35.08 35.70 11465000
20110919 34.91 34.91 33.13 33.64 6608700
20110920 33.82 34.10 33.15 33.20 4499600
20110921 32.97 33.76 31.77 31.79 4544000
20110922 30.53 30.79 29.74 30.23 7057400
20110923 30.17 31.41 29.96 31.00 4239500
20110926 31.39 32.68 30.55 32.61 4196700
20110927 33.38 34.17 32.49 32.71 4811700
20110928 32.60 33.30 31.46 31.50 4124500
20110929 32.28 32.75 31.04 31.96 3761200
20110930 26.32 28.16 26.13 28.09 20623100
20111003 28.00 28.31 26.43 26.48 6906600
20111004 25.98 27.65 25.86 27.58 9879100
20111005 27.73 28.04 27.22 27.84 7239000
20111006 27.77 28.12 27.39 28.08 6672700
20111007 28.46 28.48 27.50 27.74 8561000
20111010 27.89 28.54 27.89 28.40 6386300
20111011 28.28 28.95 28.12 28.80 6864400
20111012 29.00 30.31 28.95 29.94 6219100
20111013 29.49 29.55 28.81 29.28 4043100
20111014 29.78 30.60 29.71 30.53 3445900
20111017 30.32 30.50 28.93 29.02 3478000
20111018 29.11 30.52 28.74 30.30 5710500
20111019 30.32 30.77 29.59 29.73 5856400
20111020 29.84 29.88 26.62 27.38 12692900
20111021 27.57 27.94 27.10 27.94 7446600
20111024 28.07 29.83 28.07 29.50 6996100
20111025 29.22 30.05 28.59 29.62 7358600
20111026 30.10 30.59 29.43 30.36 6841600
20111027 31.34 32.07 30.87 31.50 6327000
20111028 31.31 32.40 31.09 32.34 4440000
20111031 31.64 31.84 31.01 31.13 5734900
20111101 29.94 31.37 29.47 30.71 6328400
20111102 31.19 32.66 30.97 32.35 6822800
20111103 32.74 33.03 31.73 32.95 5085700
20111104 32.70 32.71 32.01 32.46 4030000
20111107 32.54 32.80 31.38 32.26 3988900
20111108 32.42 32.66 31.59 32.26 4678100
20111109 31.21 31.46 29.94 30.10 8901100
20111110 30.60 30.76 29.75 29.98 5501600
20111111 30.54 31.50 30.44 31.41 4836600
20111114 31.15 31.55 30.87 31.19 3087300
20111115 30.95 32.02 30.83 31.78 3402000
20111116 31.30 32.33 30.98 31.50 4077700
20111117 31.26 31.34 29.94 30.14 4404300
20111118 30.47 31.60 30.15 31.20 4559500
20111121 30.67 31.57 30.42 31.06 6881800
20111122 30.91 31.12 30.37 30.77 3221800
20111123 30.39 30.47 29.26 29.33 3160600
20111125 29.17 29.91 29.06 29.17 1345100
20111128 30.29 31.04 30.07 30.82 4862100
20111129 31.08 31.78 30.86 30.92 3680900
20111130 32.26 33.18 32.26 33.12 4976900
20111201 32.81 33.70 32.65 33.43 4628700
20111202 33.88 34.23 33.17 33.23 3281700