20000103 50.49 50.49 48.91 49.10 1539381
20000104 48.31 48.86 47.72 47.82 1491078
20000105 47.92 48.31 45.55 46.19 2003825
20000106 45.75 47.33 45.66 46.10 3668390
20000107 46.64 49.15 45.75 48.86 3521710
20000110 50.09 50.19 48.71 50.19 1928083
20000111 49.70 51.13 49.65 50.43 2434635
20000112 49.89 50.83 49.55 50.78 1474766
20000113 50.58 51.82 50.34 51.13 1671014
20000114 52.06 52.65 48.95 49.94 2968878
20000118 49.74 50.19 48.95 49.70 1834764
20000119 49.70 49.89 48.22 48.51 1561762
20000120 48.42 50.29 47.72 48.86 1948567
20000121 49.89 49.89 47.62 48.36 2302749
20000124 49.75 49.95 47.97 48.12 1907462
20000125 48.96 49.01 46.98 47.27 1216442
20000126 47.37 48.06 46.73 47.72 862671
20000127 47.37 48.61 47.37 47.82 1308637
20000128 48.02 48.46 46.38 47.18 1979099
20000131 46.58 47.33 46.38 46.98 2151507
20000201 46.98 47.72 46.34 47.27 1949082
20000202 47.97 48.87 47.37 48.61 1898381
20000203 48.37 48.96 46.28 47.57 2691812
20000204 47.18 47.22 43.61 44.60 4097562
20000207 44.60 45.04 42.47 44.70 3724495
20000208 44.70 47.08 44.70 46.53 3440343
20000209 47.37 47.37 45.59 46.14 2796997
20000210 46.19 46.38 45.50 45.59 1541457
20000211 45.69 45.69 44.11 44.31 2081762
20000214 44.35 44.35 42.02 42.82 2498468
20000215 43.41 44.25 42.67 44.16 2717414
20000216 44.31 45.00 43.70 43.90 1933443
20000217 44.11 44.40 42.42 42.77 1691416
20000218 41.63 43.51 41.23 42.07 2641994
20000222 42.07 42.77 40.19 41.52 1961820
20000224 40.24 40.93 37.96 38.90 3123652
20000225 39.00 39.45 38.06 38.26 3740260
20000228 38.76 40.68 38.06 40.44 3353193
20000229 40.64 42.42 40.14 41.38 3135255
20000301 41.43 42.51 40.83 42.02 2200568
20000302 42.22 42.32 41.63 41.73 1948830
20000303 41.73 43.70 41.67 43.51 1807448
20000306 43.61 43.61 41.73 41.87 1412309
20000307 36.47 39.45 36.27 37.07 10558389
20000308 37.36 37.96 33.60 34.84 10008878
20000309 34.69 35.19 34.09 34.89 3304636
20000310 34.89 34.89 32.41 33.90 5053816
20000313 32.11 35.04 32.11 34.39 3623471
20000314 33.50 34.54 33.30 34.24 2008738
20000315 34.79 42.82 34.69 41.08 7451134
20000316 41.08 41.52 39.45 40.64 6019402
20000317 39.84 41.18 39.49 39.60 3206514
20000320 39.60 40.44 38.95 39.84 2349013
20000321 39.55 40.83 39.45 39.89 2637453
20000322 39.55 40.39 38.45 40.09 3145723
20000323 39.79 42.82 39.64 42.12 3731558
20000324 42.17 44.40 42.17 43.12 2927911
20000327 43.61 44.01 42.77 42.97 2111653
20000328 42.32 45.09 42.32 45.09 2709217
20000329 45.19 45.69 44.16 44.75 2742639
20000330 43.81 44.75 43.26 44.55 3635453
20000331 44.70 46.28 44.35 44.70 2716658
20000403 44.89 48.27 44.75 47.97 2373355
20000404 47.57 48.87 46.98 48.12 3647056
20000405 47.87 48.96 46.19 46.34 2156426
20000406 46.43 47.57 45.19 46.78 1934704
20000407 46.78 47.57 46.58 47.03 1584086
20000410 45.99 48.27 45.89 47.77 2751089
20000411 48.27 49.85 48.17 49.65 3157200
20000412 49.65 51.74 49.06 49.16 3881264
20000413 48.37 48.76 45.84 46.78 3688424
20000414 44.20 45.50 43.16 44.20 3169812
20000417 43.61 45.69 43.26 45.69 2854382
20000418 45.19 45.19 43.31 43.81 2909624
20000419 44.40 44.40 41.87 44.16 5037798
20000420 43.81 45.50 43.31 45.30 3481837
20000424 45.27 46.71 45.12 46.62 2477471
20000425 46.56 47.71 46.21 47.06 3312853
20000426 47.31 47.31 45.27 45.87 2091223
20000427 45.22 47.60 44.83 46.66 2873529
20000428 44.92 45.92 43.63 45.42 2513316
20000501 44.52 44.92 43.83 43.83 1630769
20000502 43.83 45.17 43.68 44.62 1605866
20000503 44.68 45.96 43.98 44.13 1355704
20000504 44.33 44.57 43.93 44.48 1262255
20000505 44.72 46.16 44.33 45.42 1455693
20000508 45.72 47.31 45.27 45.81 1351554
20000509 45.92 47.26 45.87 46.91 2236365
20000510 46.31 47.51 46.11 46.27 2384399
20000511 46.91 48.30 46.62 47.86 2544759
20000512 47.86 47.86 46.02 46.78 1226410
20000515 46.71 47.51 46.62 47.11 1323255
20000516 46.96 46.96 45.81 46.16 1497198
20000517 46.21 46.81 45.67 46.56 1078627
20000518 45.52 47.31 45.52 46.96 1151827
20000519 46.81 46.81 44.87 45.27 1648126
20000522 45.32 45.81 44.52 44.97 1184024
20000523 44.97 45.62 44.28 44.48 1937654
20000524 44.28 45.32 44.28 45.02 2212468
20000525 44.52 44.92 44.23 44.52 2043807
20000526 44.68 45.32 43.93 44.33 1023790
20000530 44.62 44.72 42.78 43.04 1704849
20000531 42.54 42.93 40.99 41.85 4653716
20000601 43.04 43.68 41.74 42.39 3226070
20000605 43.43 43.43 42.19 42.19 1334700
20000606 41.34 43.53 41.34 43.38 1526503
20000607 43.73 46.21 43.68 45.32 2724992
20000608 44.33 45.17 43.33 44.92 2394461
20000612 45.32 46.56 45.32 45.67 1158618
20000613 45.67 45.72 43.53 44.17 2300132
20000614 44.17 45.81 44.08 45.42 2276738
20000615 45.57 46.76 45.57 46.51 1889735
20000616 46.11 46.31 45.57 46.02 2702604
20000619 45.92 46.31 45.47 45.81 1239867
20000620 45.12 45.96 44.43 45.62 1949603
20000621 45.52 45.77 44.17 45.32 1494180
20000622 45.32 45.32 44.22 44.52 1775911
20000623 44.52 44.57 43.73 44.17 1543483
20000626 44.22 45.22 44.17 44.92 1577945
20000627 44.92 45.67 44.72 45.27 2384022
20000628 45.32 45.72 44.13 45.01 1559959
20000629 44.97 45.67 44.57 45.12 2216115
20000630 45.02 47.69 45.02 47.61 2746876
20000703 47.40 47.71 46.61 47.61 1087305
20000705 46.91 47.55 46.81 47.16 2025695
20000706 47.61 47.90 46.71 46.76 1705352
20000707 45.72 46.07 45.22 45.47 2672545
20000710 45.52 46.02 44.13 44.28 1855651
20000711 44.33 44.48 42.58 43.43 4453486
20000712 43.43 43.43 41.89 42.14 4417893
20000713 42.14 42.44 40.55 42.19 7054843
20000714 42.29 43.43 41.65 43.13 4261431
20000717 42.44 44.22 41.89 43.68 2954150
20000718 44.13 44.13 43.48 43.68 2205550
20000719 43.73 43.88 42.19 43.33 2564254
20000720 43.83 44.52 42.93 44.03 2985719
20000721 44.62 45.52 44.03 45.02 2520360
20000724 45.10 45.40 44.35 44.65 1377758
20000725 45.25 45.49 44.45 44.90 2134427
20000726 45.10 45.14 43.95 44.30 1877814
20000727 44.50 45.14 43.65 44.95 1608032
20000728 45.65 45.85 44.10 44.65 1642899
20000731 44.65 45.94 44.40 44.40 1390300
20000801 44.35 46.04 44.10 45.35 2677253
20000802 45.54 45.75 44.16 45.10 1193764
20000803 45.05 45.85 44.75 44.95 1479349
20000804 44.95 44.95 43.45 43.85 1174951
20000807 44.05 44.60 41.95 42.70 2668599
20000808 42.86 42.86 41.16 42.16 3345500
20000809 42.16 42.75 41.11 41.56 1702976
20000810 42.50 43.10 42.41 42.75 1461916
20000811 43.36 43.41 41.91 42.56 1421781
20000814 43.25 43.25 42.06 43.01 983683
20000815 43.21 43.76 42.90 43.05 1473831
20000816 43.15 43.55 42.75 42.96 1390175
20000817 43.01 43.01 41.16 42.06 2093289
20000818 42.16 42.21 41.21 41.76 2212941
20000821 42.26 42.66 41.61 42.01 1485997
20000822 41.36 41.95 40.31 40.61 2203911
20000823 41.46 42.56 41.46 42.31 2515082
20000824 41.46 42.31 41.36 42.11 1536416
20000825 41.46 42.46 40.71 42.26 1635249
20000830 40.86 41.46 40.66 40.97 1706363
20000831 41.16 41.61 40.46 40.61 1449499
20000901 41.16 41.56 40.86 41.31 1043885
20000905 41.11 41.81 40.57 41.56 1416889
20000906 42.16 43.65 42.16 43.55 3415861
20000907 43.50 43.50 42.01 42.50 2316414
20000908 42.31 43.41 42.16 43.10 2196636
20000911 43.05 43.90 42.70 43.85 2205291
20000912 43.76 44.45 43.36 44.35 1889228
20000913 44.40 45.14 43.70 44.80 2693934
20000914 38.67 39.56 37.07 37.82 23699442
20000915 37.67 38.07 36.72 37.12 13756884
20000918 36.37 36.92 35.28 35.48 6686986
20000919 35.88 36.08 35.13 35.48 8253880
20000920 35.28 35.83 34.08 34.33 5452083
20000921 34.44 36.68 33.89 34.99 6491328
20000922 35.48 36.83 35.38 35.93 5727008
20000925 36.00 36.32 35.12 35.52 2641131
20000926 36.48 36.48 35.78 36.03 2218460
20000927 35.88 35.88 35.28 35.48 1940149
20000928 35.52 37.91 35.12 37.57 2842182
20000929 37.87 38.29 37.59 37.63 2471686
20001002 37.67 37.67 36.88 37.46 1184859
20001003 38.11 38.11 36.84 37.07 1679899
20001004 38.07 38.07 37.30 37.42 2022802
20001005 38.27 40.26 38.27 39.55 4429144
20001006 39.99 40.86 39.56 39.86 3163889
20001009 39.87 40.06 39.39 39.95 1725803
20001010 39.75 40.61 39.75 40.06 1688428
20001011 40.46 40.62 39.99 39.99 1557362
20001012 39.91 39.96 38.07 38.91 4812182
20001013 38.91 40.21 38.87 40.20 4220818
20001016 39.71 41.48 39.71 41.18 2921700
20001017 40.70 41.02 40.46 40.58 2088523
20001018 40.66 41.06 40.06 40.80 2166034
20001019 40.02 40.58 39.37 40.07 2623572
20001020 40.10 40.74 39.99 40.36 1917197
20001023 40.34 40.36 39.34 39.39 2679009
20001024 40.15 43.15 40.15 42.43 3781748
20001025 43.79 44.70 43.39 44.43 2893602
20001026 44.40 45.50 43.79 44.40 3292793
20001027 44.38 46.09 44.11 46.09 2829591
20001030 46.23 47.19 45.63 47.18 2433776
20001031 46.39 47.15 45.03 47.00 3511579
20001101 47.11 47.42 44.59 45.51 3832881
20001102 45.39 47.07 44.94 46.67 1954072
20001103 46.68 47.47 46.35 46.79 1355223
20001106 46.39 46.47 45.81 46.12 1479244
20001107 46.75 47.19 46.09 47.07 1841303
20001108 47.59 47.59 46.62 46.94 1415608
20001109 47.03 48.47 46.43 47.07 2694569
20001110 47.08 47.96 46.83 47.60 2791210
20001113 47.91 48.07 46.75 47.32 2853845
20001114 47.19 47.39 45.87 47.06 2370391
20001115 47.59 47.87 47.15 47.69 1874059
20001116 47.19 47.39 46.59 47.08 1616766
20001117 47.23 47.75 46.96 47.23 1485495
20001120 47.99 48.63 47.23 47.90 1832177
20001121 47.83 47.98 46.99 47.51 1719783
20001122 47.60 47.97 46.92 47.35 1773292
20001124 46.55 46.79 46.00 46.23 853641
20001127 46.07 46.38 45.18 45.56 1642896
20001128 46.31 47.23 46.15 46.74 2308880
20001129 46.59 48.10 46.54 47.66 1784544
20001130 47.79 48.44 46.84 46.99 1922692
20001201 47.79 47.98 47.11 47.74 1730410
20001204 47.23 48.31 47.23 47.93 1765791
20001205 47.75 47.76 45.83 46.46 2661188
20001206 46.59 46.85 44.34 45.18 4381847
20001207 44.43 47.43 44.43 47.39 3386183
20001208 47.19 47.71 46.19 46.67 1955572
20001211 46.23 46.23 44.83 45.23 2233493
20001212 46.79 47.91 46.67 47.18 2523916
20001213 47.03 47.04 46.23 46.51 1873934
20001214 45.79 46.39 45.79 46.20 1930318
20001215 44.55 46.03 44.39 45.72 3360179
20001218 45.99 47.51 45.99 47.38 1384728
20001219 47.39 48.11 46.63 47.21 1741412
20001220 46.99 47.99 46.99 47.44 1434986
20001221 47.44 48.66 47.40 48.66 2564047
20001222 47.90 48.34 47.00 47.80 1613766
20001226 47.99 50.12 47.99 49.87 1615516
20001227 50.79 51.97 50.74 51.64 2285877
20001228 51.55 52.03 50.30 51.59 1806548
20001229 52.19 52.54 51.55 51.63 1587762
20010102 50.67 51.51 49.93 49.99 2021583
20010103 51.79 51.79 47.51 48.08 3188025
20010104 48.39 48.39 44.59 44.73 5438021
20010105 45.51 46.75 45.42 46.07 2819590
20010108 46.08 47.43 46.08 47.08 2927982
20010109 47.39 48.11 46.35 47.95 3069756
20010110 47.67 47.78 46.83 47.32 1856806
20010111 47.43 47.43 46.31 46.52 2139853
20010112 46.52 47.07 45.67 46.31 1785794
20010116 46.31 46.75 45.59 46.31 1894187
20010117 46.31 46.31 44.70 45.23 1795921
20010118 45.22 46.46 44.47 45.50 1891687
20010119 45.50 45.91 44.39 45.31 1751914
20010122 45.32 45.83 44.67 45.42 1743287
20010123 45.62 46.61 45.45 46.18 1718533
20010124 45.97 46.91 44.95 46.60 1771306
20010125 45.96 47.12 45.12 46.80 1747867
20010126 46.96 47.42 45.64 45.73 1883642
20010129 45.73 45.84 44.72 45.22 1551374
20010130 45.32 47.57 45.24 47.10 2222892
20010131 46.90 48.20 45.76 48.19 2103450
20010201 48.19 49.33 48.19 48.99 2967721
20010202 49.05 49.53 48.05 48.77 2207432
20010205 48.77 49.29 47.88 48.00 2192096
20010206 48.16 48.76 47.52 48.16 1545015
20010207 46.52 47.64 46.10 47.60 6503476
20010208 47.80 48.20 46.92 48.05 3331034
20010209 48.19 48.20 47.48 47.63 1378819
20010212 47.63 47.81 46.12 47.18 1996102
20010213 47.18 47.19 46.20 46.52 2469381
20010214 46.52 46.52 45.16 45.24 2803394
20010215 45.00 45.87 44.76 45.48 2321263
20010216 46.72 47.63 46.68 47.52 2533216
20010220 47.72 48.32 47.52 48.16 1793624
20010221 47.96 48.12 46.76 47.44 2301065
20010222 47.88 48.32 46.80 47.52 2585457
20010223 47.32 47.39 46.04 46.84 1761581
20010226 46.20 46.92 46.00 46.64 1720313
20010227 46.60 47.64 46.54 47.12 2129508
20010228 47.32 47.66 47.00 47.36 1381811
20010301 47.16 47.32 45.93 46.16 1491154
20010302 46.04 46.94 46.04 46.62 1920671
20010305 46.68 47.00 46.08 46.92 1304635
20010306 46.92 46.92 46.20 46.36 1525565
20010307 45.88 47.40 45.88 46.66 2140230
20010308 47.12 48.36 46.80 48.12 1987998
20010309 48.12 48.20 46.68 47.24 1402757
20010312 46.72 47.32 45.47 45.60 1803972
20010313 45.64 45.64 44.31 45.24 1825542
20010314 45.04 45.24 44.15 44.49 1819308
20010315 44.49 44.49 42.71 44.03 2572241
20010316 42.91 44.31 42.91 43.49 3016470
20010319 43.31 43.58 42.81 42.87 1766444
20010320 42.87 44.10 42.83 43.04 2522619
20010321 42.91 42.99 41.19 41.19 3057489
20010322 40.70 41.11 38.90 40.91 3964649
20010323 40.70 41.55 40.34 41.31 3634127
20010326 42.03 42.67 41.52 42.59 2496062
20010327 42.55 44.67 42.39 44.28 3653203
20010328 44.27 44.60 43.11 44.44 2133248
20010329 44.31 44.31 42.99 43.47 2226009
20010330 43.47 44.58 43.13 44.32 1557234
20010402 44.43 45.18 43.63 43.99 1761332
20010403 43.87 43.95 42.59 42.83 1988247
20010404 42.63 43.95 41.94 43.35 1901471
20010405 43.71 44.51 42.75 44.51 1837137
20010406 43.71 43.83 41.79 43.11 2056321
20010409 41.71 42.85 41.71 41.79 3493614
20010410 41.39 41.91 41.19 41.35 3052627
20010411 41.35 41.39 40.58 41.11 2563139
20010412 41.47 42.67 41.31 42.67 2331985
20010416 42.91 43.28 42.43 42.79 1420835
20010417 42.27 42.71 41.92 42.41 2025650
20010418 42.59 42.76 41.31 41.51 3778754
20010419 42.51 42.71 41.99 42.16 4087582
20010420 42.23 43.03 41.63 42.75 3178926
20010423 42.91 43.29 42.39 42.54 2033879
20010424 42.35 42.80 41.93 42.15 2173260
20010425 42.15 43.04 41.98 42.94 1859633
20010426 43.04 43.97 42.64 43.28 2732268
20010427 43.84 44.93 43.64 44.77 2411929
20010430 45.29 45.77 44.45 44.93 2069090
20010501 45.45 45.93 44.65 45.42 3534919
20010502 45.25 45.61 44.41 45.05 2925069
20010503 45.05 45.29 44.41 44.93 1622580
20010504 44.97 45.82 44.81 45.69 1149467
20010507 45.73 46.13 45.66 46.00 1177809
20010508 46.18 46.26 45.29 46.08 1486712
20010509 46.26 46.54 45.77 46.17 1163514
20010510 46.46 46.66 46.17 46.66 1374338
20010511 46.98 47.25 46.38 46.77 1099123
20010514 46.94 46.96 46.54 46.81 1338289
20010515 46.82 46.92 45.45 45.61 2837059
20010516 45.77 47.14 45.33 47.08 2560352
20010517 47.34 47.51 46.33 46.70 1838128
20010518 46.70 46.90 45.85 46.18 1529225
20010521 45.97 46.50 45.61 46.34 1482486
20010522 45.81 46.06 45.19 45.23 1976979
20010523 45.21 46.06 45.21 45.68 1926635
20010524 45.57 46.18 45.45 46.01 989111
20010525 45.81 46.06 45.38 45.68 857470
20010529 45.68 46.82 45.62 46.64 1490566
20010530 46.58 46.73 45.79 46.28 1410512
20010531 46.06 46.19 45.40 45.56 2044975
20010601 45.65 46.22 45.19 46.06 1155931
20010604 46.26 46.32 45.45 46.22 1233499
20010605 46.38 46.98 46.05 46.82 1319146
20010606 47.02 47.50 46.72 47.02 1908113
20010607 47.22 47.66 47.11 47.26 1631530
20010608 47.22 47.43 46.74 47.36 1378938
20010611 47.37 47.37 46.98 47.32 1038088
20010612 47.38 47.50 46.82 47.33 1247421
20010613 46.90 47.14 46.50 46.58 1500013
20010614 46.54 46.78 45.93 46.43 1191483
20010615 46.43 47.06 46.15 46.58 3642693
20010618 46.58 46.82 46.18 46.59 1580564
20010619 46.58 46.91 46.25 46.80 1686971
20010620 46.62 48.09 46.62 47.62 1849688
20010621 47.78 49.07 47.34 49.07 2824131
20010622 48.59 48.60 47.42 47.74 2289362
20010625 47.83 47.94 46.54 47.38 2436542
20010626 47.14 48.83 47.00 48.83 2860553
20010627 48.67 48.87 48.20 48.75 1789773
20010628 48.87 49.07 48.53 49.03 1837506
20010629 49.03 49.07 47.37 47.46 4344531
20010702 47.46 48.44 47.46 48.25 2592423
20010703 48.27 48.63 47.77 48.47 879472
20010705 48.35 48.35 47.50 47.97 1436492
20010706 47.97 48.03 47.30 47.50 1246924
20010709 47.50 47.52 46.66 47.00 2462895
20010710 47.10 47.10 45.85 46.06 3125576
20010711 46.26 46.30 43.68 44.45 5526939
20010712 44.61 44.72 43.44 44.15 4316313
20010713 43.64 44.53 43.44 44.41 2658554
20010716 44.33 45.61 44.25 44.93 2367800
20010717 45.33 45.49 44.96 45.29 1995501
20010718 44.89 45.27 44.25 44.47 2605972
20010719 44.89 45.10 44.25 44.57 2208936
20010720 44.57 45.17 44.57 44.90 1771251
20010723 43.84 44.21 42.80 43.96 3489671
20010724 43.99 44.06 43.36 43.71 2306478
20010725 43.62 44.07 43.54 43.90 1603359
20010726 43.90 43.99 43.22 43.67 2508555
20010727 43.75 43.75 43.18 43.58 2011601
20010730 43.58 43.91 43.18 43.73 2029690
20010731 43.67 44.39 43.65 43.75 3496266
20010801 43.87 43.91 42.54 42.74 2213059
20010802 42.94 43.30 42.66 42.73 2210953
20010803 42.93 43.26 42.58 43.10 1498418
20010806 42.86 43.02 42.20 42.68 1594438
20010807 43.06 43.46 42.44 42.74 1451832
20010808 42.70 43.35 42.42 42.77 1864783
20010809 42.77 43.54 42.66 43.18 2765271
20010810 43.38 43.75 43.10 43.18 1988928
20010813 43.38 44.43 43.34 44.19 1856853
20010814 44.19 44.54 43.82 44.08 1382078
20010815 44.08 44.31 43.81 43.89 1383441
20010816 44.15 44.73 44.07 44.68 2030682
20010817 44.75 45.04 44.47 44.62 1398184
20010820 44.42 44.92 44.31 44.75 1202674
20010821 44.84 45.24 44.59 44.80 1890182
20010822 44.96 45.52 44.48 45.36 1961051
20010823 45.36 45.37 44.71 45.17 2413525
20010824 45.17 45.25 44.82 45.09 1929457
20010827 45.09 45.09 44.51 44.68 2146278
20010828 44.88 44.88 44.15 44.16 1644988
20010829 44.36 44.36 43.82 43.99 1077166
20010830 44.03 44.31 43.57 43.83 1651431
20010831 43.30 44.24 43.30 43.71 1047430
20010904 43.79 44.67 43.61 44.15 1498418
20010905 44.23 45.36 43.59 44.98 3893730
20010906 44.98 45.52 44.80 45.45 2283557
20010907 45.64 45.79 45.02 45.20 3287127
20010910 45.08 46.35 44.80 46.22 2699605
20010917 45.80 46.41 45.08 46.33 3231497
20010918 47.05 47.22 46.21 46.81 3599473
20010919 46.81 46.82 45.51 45.97 3959396
20010920 45.44 45.50 43.98 44.25 2882973
20010921 42.70 43.18 41.59 42.49 4372222
20010924 42.98 44.17 42.98 44.01 2004539
20010925 44.80 45.00 44.39 44.88 2974657
20010926 45.48 45.93 44.96 45.76 3065103
20010927 45.76 46.85 45.60 46.79 2571371
20010928 46.79 47.01 46.25 47.01 2761925
20011001 46.61 46.73 45.72 46.33 2673091
20011002 46.01 46.41 45.80 46.41 1467195
20011003 46.01 46.18 44.80 45.80 2542503
20011004 45.76 45.89 45.08 45.32 1693185
20011005 45.32 46.81 45.16 46.69 2004911
20011008 46.41 46.42 45.63 45.98 1186443
20011009 46.09 46.41 45.60 46.22 1192019
20011010 46.01 47.14 45.88 46.80 1531746
20011011 46.81 47.10 46.05 46.54 1782515
20011012 46.57 46.69 45.76 46.33 1375139
20011015 46.37 46.53 45.80 46.09 1214568
20011016 45.32 46.33 44.71 46.19 2554892
20011017 46.25 46.26 45.40 45.82 1862676
20011018 45.41 46.73 45.28 46.49 1424698
20011019 46.50 47.08 46.41 46.94 2253945
20011022 46.89 48.14 46.82 47.95 1752036
20011023 47.82 47.83 47.14 47.39 1839508
20011024 47.32 47.81 47.00 47.35 2091033
20011025 47.15 47.75 46.27 47.69 1395257
20011026 47.48 47.56 46.71 47.36 2105361
20011029 47.28 47.31 46.06 46.65 2541996
20011030 45.94 47.04 45.94 46.78 1364748
20011031 46.63 46.79 46.22 46.57 1798419
20011101 46.37 46.92 46.01 46.76 2498395
20011102 46.76 47.36 46.43 47.36 1888464
20011105 47.56 47.87 47.18 47.40 1701458
20011106 47.24 47.76 47.01 47.65 1350791
20011107 47.66 48.06 47.30 47.48 1103879
20011108 47.40 47.56 46.51 46.75 2274333
20011109 46.96 47.04 46.31 46.44 1926384
20011112 46.47 46.47 45.54 45.99 1982831
20011113 46.43 46.92 46.23 46.84 1695158
20011114 46.84 46.91 46.43 46.74 1554966
20011115 46.63 47.41 46.63 47.28 2243083
20011116 47.08 47.69 46.96 47.40 1747283
20011119 47.52 47.73 47.08 47.46 1300519
20011120 47.04 47.69 47.04 47.50 1420825
20011121 47.40 47.76 47.16 47.43 1163167
20011123 47.32 47.56 47.01 47.47 597703
20011126 47.32 47.81 47.12 47.64 1544837
20011127 47.56 47.68 46.75 46.79 1756053
20011128 46.79 47.34 46.51 46.92 1242342
20011129 47.04 47.04 46.16 46.70 1628582
20011130 46.43 47.41 46.19 47.25 1597826
20011203 47.00 47.24 46.47 47.04 2103138
20011204 46.88 47.24 46.75 47.18 1048913
20011205 46.97 47.60 46.75 46.91 2212945
20011206 46.43 46.62 45.99 45.99 2394269
20011207 46.03 46.17 45.46 45.87 1696023
20011210 45.63 46.16 45.41 45.83 1835475
20011211 45.86 46.15 45.22 45.85 1767910
20011212 46.55 46.84 46.07 46.11 1694047
20011213 46.23 46.54 46.02 46.16 1420208
20011214 46.23 46.23 45.23 45.78 1525815
20011217 45.78 46.07 45.45 45.62 1182436
20011218 45.78 46.62 45.68 46.59 1890440
20011219 46.31 47.39 46.19 47.28 2093009
20011220 46.96 47.43 46.88 47.11 2019145
20011221 47.16 47.22 45.99 46.69 2858202
20011224 46.75 46.88 46.55 46.66 549778
20011226 46.59 47.36 46.58 47.00 947258
20011227 46.88 47.12 46.75 47.09 733572
20011228 47.09 47.20 46.57 47.07 1564353
20011231 46.96 47.27 46.59 46.75 1266799
20020102 46.35 46.75 45.86 46.65 1457757
20020103 46.45 46.49 46.04 46.49 1237154
20020104 46.28 46.29 45.04 45.53 2759141
20020107 45.14 45.38 44.85 45.05 2313983
20020108 45.26 45.53 45.14 45.34 3817194
20020109 45.78 45.78 45.34 45.54 2469738
20020110 45.62 45.62 44.70 44.85 1742713
20020111 44.85 45.31 44.63 44.75 1585598
20020114 44.45 45.74 44.45 45.21 1457016
20020115 45.26 46.28 45.26 46.03 1644022
20020116 45.90 46.37 45.69 46.06 1892416
20020117 45.82 46.37 45.62 46.23 1065712
20020118 46.07 46.39 45.90 46.27 1202816
20020122 45.99 46.15 45.50 45.94 1567194
20020123 45.81 46.09 45.25 45.73 2203710
20020124 45.68 45.85 45.36 45.40 1500783
20020125 45.44 46.13 45.24 45.82 1579214
20020128 45.56 45.93 45.21 45.88 1312400
20020129 45.60 45.81 45.06 45.09 1861296
20020130 44.89 45.88 44.83 45.56 2251975
20020131 45.68 46.42 45.28 46.42 2442082
20020204 46.42 46.70 45.55 45.75 1814139
20020205 43.65 45.77 43.44 45.45 6646959
20020206 45.28 45.28 44.59 44.97 3601929
20020207 44.87 44.87 44.00 44.21 3983250
20020208 44.02 44.21 43.61 44.18 2958965
20020211 44.10 44.26 43.86 43.98 2069379
20020212 44.06 44.44 43.95 44.34 2837070
20020213 44.55 44.74 44.01 44.74 1802319
20020214 44.47 44.85 44.34 44.70 1460152
20020215 44.67 45.81 44.64 45.48 1951548
20020219 45.64 45.64 44.87 45.16 1675868
20020220 45.16 45.79 44.72 45.64 1560746
20020221 45.77 46.17 45.46 45.48 1889492
20020222 45.36 46.54 45.13 46.05 1995134
20020225 46.46 46.60 45.60 46.25 1449070
20020226 46.25 46.26 45.51 45.99 1831869
20020227 46.13 46.17 45.52 45.81 1963983
20020228 45.56 46.09 45.20 45.47 2723794
20020301 45.64 46.21 45.52 46.17 1513342
20020304 46.25 46.25 45.36 45.79 1780525
20020305 45.28 45.31 44.25 44.95 2744602
20020306 45.12 45.64 44.79 45.40 1893925
20020307 45.28 45.28 44.06 44.30 2602638
20020308 44.26 44.51 43.75 44.13 2898264
20020311 44.02 44.06 43.31 43.94 2227596
20020312 43.74 44.89 43.65 44.89 2535042
20020313 44.89 44.95 44.16 44.43 1928400
20020314 44.51 44.60 44.26 44.30 1566286
20020315 44.51 45.48 44.46 45.47 3273675
20020318 45.48 46.01 45.21 45.83 2189181
20020319 45.89 46.82 45.89 46.20 3620028
20020320 46.29 46.52 46.13 46.14 1485639
20020321 46.14 46.35 45.64 45.99 1713176
20020322 45.81 46.39 45.73 46.21 1531072
20020325 46.05 46.06 45.53 45.55 1503123
20020326 45.73 46.33 45.54 46.03 2230921
20020327 46.17 46.70 45.97 46.55 1841719
20020328 46.29 46.72 46.25 46.42 1384798
20020401 46.21 46.29 45.68 45.97 4985742
20020402 46.05 46.38 45.77 46.16 1288268
20020403 46.05 46.13 45.50 45.87 1573551
20020404 45.81 46.66 45.81 46.60 2074797
20020405 46.68 46.72 46.33 46.59 1277309
20020408 46.42 46.78 46.34 46.73 1250345
20020409 46.70 46.81 46.21 46.58 1461383
20020410 46.50 47.54 46.29 47.44 3023360
20020411 47.24 47.41 46.57 46.63 2289159
20020412 46.64 47.80 46.64 47.70 1749990
20020415 47.80 47.80 46.82 47.00 1701971
20020416 46.86 47.46 46.66 47.39 2826358
20020417 47.39 47.76 46.78 46.90 3138729
20020418 43.90 45.32 43.13 43.82 14701863
20020419 44.51 44.51 43.86 44.18 6596600
20020422 44.39 44.73 43.86 44.39 3410222
20020423 44.44 45.10 44.23 44.75 2659399
20020424 44.75 45.25 44.75 45.08 5125805
20020425 45.06 45.42 44.62 45.34 2873332
20020426 45.26 45.32 44.89 44.89 2539033
20020429 44.69 45.00 43.98 43.98 2441345
20020430 43.59 44.12 43.19 43.19 3481797
20020501 43.40 43.92 43.40 43.63 2600517
20020502 43.68 44.74 43.51 44.64 3252549
20020503 44.64 44.95 44.35 44.45 2829152
20020506 44.61 45.37 44.53 44.96 2505529
20020507 45.14 45.43 44.74 44.78 2200438
20020508 45.10 45.13 44.56 45.13 2839093
20020509 45.02 45.51 44.68 44.73 1590623
20020510 44.74 45.30 44.64 45.24 1765382
20020513 45.08 45.51 45.03 45.30 1469495
20020514 45.31 45.47 45.03 45.35 2026170
20020515 45.22 45.39 44.86 45.23 2060410
20020516 45.23 45.49 44.98 45.36 1982480
20020517 45.22 45.39 44.47 44.85 2252841
20020520 44.65 45.06 44.54 44.69 1238529
20020521 44.86 44.94 44.00 44.05 1627072
20020522 43.72 44.15 43.63 44.07 2702501
20020523 44.12 44.16 43.28 43.95 2443554
20020524 43.96 44.04 43.43 43.56 1946400
20020528 43.36 43.55 42.37 42.55 3039746
20020529 42.49 42.74 41.80 42.17 3428903
20020530 42.21 42.66 41.88 42.29 3794497
20020531 42.53 44.42 42.50 44.16 4427016
20020603 43.96 44.73 43.95 44.04 2696856
20020604 44.04 44.51 43.80 43.98 2561491
20020605 43.80 45.44 43.59 45.29 3807138
20020606 45.30 45.56 44.86 44.94 3435407
20020607 44.82 45.18 44.29 44.94 2284872
20020610 44.33 44.56 43.63 43.94 4769538
20020611 44.33 44.37 43.27 43.27 2183747
20020612 43.51 44.08 43.32 43.89 3070059
20020613 43.59 43.85 42.90 43.02 1722183
20020614 42.49 42.90 42.13 42.82 2569223
20020617 43.19 43.80 43.07 43.78 1688434
20020618 43.76 43.80 42.97 43.14 2330402
20020619 42.86 43.30 42.68 43.02 2377406
20020620 42.49 42.78 42.05 42.05 3277707
20020621 41.76 42.13 40.66 41.13 3783329
20020624 40.95 41.39 39.17 40.46 5049348
20020625 40.29 40.33 38.87 39.07 4005828
20020626 38.62 40.54 37.40 40.46 6838170
20020627 41.15 42.25 40.86 42.00 6163067
20020628 41.80 42.17 40.76 40.78 3965329
20020701 40.95 42.33 40.90 42.11 3031523
20020702 41.72 41.80 41.07 41.19 3546841
20020703 41.15 41.44 40.37 40.86 2842161
20020705 41.48 42.16 41.07 42.16 1691257
20020708 42.05 42.36 41.58 41.79 1253869
20020709 41.48 41.76 40.62 40.77 2201542
20020710 40.74 40.90 40.36 40.38 2270022
20020711 40.33 41.18 40.02 41.17 4173959
20020712 41.23 41.35 39.78 40.32 4243667
20020715 39.93 40.01 37.46 39.72 3443998
20020716 39.32 39.36 37.83 38.86 2259959
20020717 39.52 39.60 38.18 38.42 3295993
20020718 38.50 39.15 37.50 37.63 2629358
20020719 36.67 37.20 35.89 36.15 4004110
20020722 36.50 37.94 36.30 36.92 3565372
20020723 37.52 39.28 36.99 38.46 4619447
20020724 38.46 41.31 38.37 40.89 5077894
20020725 41.09 41.51 39.96 41.38 3519500
20020726 41.72 41.72 40.73 41.10 4437518
20020729 41.72 42.94 41.46 42.92 3229387
20020730 42.45 42.53 41.59 41.96 3380128
20020731 41.96 42.07 40.80 42.00 4013657
20020801 41.96 43.34 41.80 42.88 3720977
20020802 42.88 43.31 42.06 42.82 3433065
20020805 42.70 42.77 41.53 41.65 2631800
20020806 41.85 42.96 41.85 42.25 3799832
20020807 42.26 42.94 42.14 42.94 2913111
20020808 43.11 44.37 43.03 44.28 2427266
20020809 44.21 44.33 43.52 44.23 2327017
20020812 43.76 44.13 43.52 43.93 1339434
20020813 43.35 44.34 43.19 43.54 2473846
20020814 43.74 44.51 43.02 44.51 1729186
20020815 44.52 44.82 44.19 44.82 1728941
20020816 44.09 44.58 43.76 44.13 2254764
20020819 44.13 44.92 43.88 44.91 1746546
20020820 44.70 44.78 44.05 44.42 1808652
20020821 44.50 44.90 44.40 44.75 1335522
20020822 44.82 44.99 44.41 44.69 1568664
20020823 44.69 44.78 43.84 43.98 1821244
20020826 43.84 43.92 43.16 43.56 1933842
20020827 43.76 44.37 43.36 44.23 2299876
20020828 44.24 44.46 43.61 43.89 1754493
20020829 43.52 44.33 43.35 43.88 2121260
20020830 43.88 45.11 43.84 44.62 1690553
20020903 43.80 44.26 43.05 43.09 2479225
20020904 43.29 44.68 43.24 44.59 2788777
20020905 44.99 46.83 44.60 45.92 6905618
20020906 45.81 45.97 44.77 44.91 3479400
20020909 44.58 45.93 44.55 45.68 2395847
20020910 45.52 45.97 45.31 45.56 2335941
20020911 45.93 46.12 45.65 45.73 1346158
20020912 45.31 45.52 44.64 44.91 1785057
20020913 44.66 45.60 44.25 45.40 1680773
20020916 45.60 45.97 45.03 45.85 1951080
20020917 46.01 46.33 44.82 44.82 3272910
20020918 44.37 44.91 44.10 44.62 1597272
20020919 44.25 44.46 43.61 43.69 1940933
20020920 43.61 43.80 43.16 43.60 3073266
20020923 43.60 44.13 43.11 43.75 1463646
20020924 43.76 43.86 42.94 42.94 2943919
20020925 43.16 44.14 43.06 43.91 2874723
20020926 44.01 45.52 43.89 45.41 2556613
20020927 45.44 45.52 44.58 44.75 3775259
20020930 44.33 44.78 43.95 44.13 3880399
20021001 44.17 44.92 44.17 44.82 2543654
20021002 44.17 45.06 43.46 44.30 2098032
20021003 44.17 44.62 43.92 44.32 2203783
20021004 44.42 44.70 43.73 44.31 1999493
20021007 44.25 45.52 44.25 44.78 3217161
20021008 44.99 45.67 44.59 45.24 2868488
20021009 44.66 45.08 44.42 44.64 2823375
20021010 44.62 45.45 44.42 45.27 3473531
20021011 45.44 46.48 45.07 46.13 2764203
20021014 45.72 46.62 45.72 46.62 2740975
20021015 47.24 47.24 44.90 45.88 5796514
20021016 45.76 45.96 44.73 44.82 3427319
20021017 46.05 46.08 45.01 45.56 3007126
20021018 44.99 46.83 44.99 46.36 2732295
20021021 46.36 47.43 46.04 47.37 2425555
20021022 46.84 46.87 45.97 46.31 2916412
20021023 46.32 46.76 45.74 46.44 2112323
20021024 46.98 46.98 45.34 45.46 1705896
20021025 45.21 45.83 44.93 45.76 1484342
20021028 45.71 45.71 44.56 44.94 2579927
20021029 45.30 45.80 44.58 45.70 2243452
20021030 45.99 46.18 45.62 45.91 1684935
20021031 45.92 45.95 44.88 45.11 1968885
20021101 45.32 45.32 44.39 45.13 2545682
20021104 45.05 45.14 43.57 43.73 3157455
20021105 43.93 44.72 43.93 44.72 2228340
20021106 44.60 44.63 43.45 43.82 2968439
20021107 43.82 44.35 43.65 44.18 2854494
20021108 44.31 45.09 43.98 44.34 1698462
20021111 44.72 44.97 43.81 44.27 2137671
20021112 44.56 44.68 43.19 43.39 2746519
20021113 43.28 43.61 42.84 43.16 3833940
20021114 43.28 43.43 42.72 43.43 2765043
20021115 43.44 43.57 42.79 43.56 3287488
20021118 43.61 43.77 43.12 43.20 1450950
20021119 43.00 43.85 43.00 43.32 2053217
20021120 43.61 43.82 42.63 43.60 2011539
20021121 43.60 43.60 41.84 42.18 4734660
20021122 42.51 43.20 42.26 42.32 4005894
20021125 42.52 42.55 41.77 41.88 3038513
20021126 41.85 42.31 41.44 41.97 2976239
20021127 41.97 43.08 41.81 42.59 1865664
20021129 42.55 42.55 42.11 42.17 823578
20021202 42.18 42.26 41.85 42.18 1847262
20021203 42.38 42.84 42.35 42.42 2020435
20021204 42.55 43.81 42.55 43.58 2645857
20021205 43.59 44.02 43.12 43.13 2069182
20021206 43.13 43.88 43.01 43.88 2006664
20021209 43.95 44.15 43.53 44.02 2119026
20021210 44.03 44.43 43.69 44.39 1519196
20021211 44.40 44.40 43.56 43.92 2257589
20021212 43.86 44.01 43.06 43.56 1570623
20021213 43.56 43.56 42.83 43.41 2735064
20021216 43.33 43.47 42.79 43.28 2494742
20021217 43.00 43.31 42.72 43.01 2704719
20021218 42.92 43.37 42.88 43.22 1801562
20021219 43.00 43.15 42.51 42.59 2435271
20021220 42.67 43.20 42.67 43.00 2677664
20021223 42.99 43.56 42.83 43.20 1207825
20021224 43.10 43.21 42.87 43.03 501118
20021226 43.16 43.53 43.10 43.18 887436
20021227 43.01 43.11 42.68 42.79 872934
20021230 42.75 43.08 42.59 42.82 1098388
20021231 42.74 43.15 42.33 43.02 1216356
20030102 43.10 44.17 43.10 44.15 1786938
20030103 43.70 44.02 43.51 43.62 1310072
20030106 43.62 44.68 43.58 44.57 1671895
20030107 44.52 44.58 43.97 43.97 2125485
20030108 44.02 44.43 43.65 43.65 2356910
20030109 43.49 43.89 43.41 43.57 2058092
20030110 43.49 43.57 43.21 43.43 1706505
20030113 43.45 43.57 43.06 43.37 1669092
20030114 43.16 43.23 42.98 43.15 1399766
20030115 43.16 43.24 42.67 42.92 1113622
20030116 43.04 44.52 42.99 44.31 2125850
20030117 44.32 44.82 43.94 44.11 2266119
20030121 44.31 44.68 43.55 43.55 1956820
20030122 43.45 43.57 42.57 42.65 2266729
20030123 42.26 42.99 42.26 42.97 1561362
20030124 42.98 43.00 42.05 42.35 1991065
20030127 42.30 42.31 41.36 41.73 2522771
20030128 41.73 42.60 41.48 42.28 2024822
20030129 42.01 42.05 41.26 41.70 2499982
20030130 41.86 41.86 40.76 40.86 4435795
20030131 40.80 42.12 40.80 41.92 2399201
20030203 42.20 42.29 41.54 41.79 2176488
20030204 42.12 43.04 41.67 42.98 4495906
20030205 42.78 43.02 42.33 42.41 2550509
20030206 42.40 42.40 42.00 42.34 1796031
20030207 42.49 42.66 42.07 42.16 1689775
20030210 42.49 42.73 41.92 42.41 1715640
20030211 42.62 42.70 41.50 41.68 1779880
20030212 41.67 41.75 41.17 41.31 1693175
20030213 41.31 41.75 40.56 41.49 1649337
20030214 41.50 41.78 40.89 41.78 1433910
20030218 41.83 42.12 41.69 41.93 1569432
20030219 41.79 42.05 41.34 41.59 1273130
20030220 41.50 41.71 41.11 41.23 1682003
20030221 41.59 42.29 41.40 42.00 1604284
20030224 42.00 42.01 41.44 41.48 1216419
20030225 41.48 42.00 41.09 41.97 1691839
20030226 41.97 42.07 41.64 41.84 1451640
20030227 41.96 42.33 41.54 41.82 1382057
20030228 42.00 42.08 41.21 41.43 1676053
20030303 41.67 41.73 41.08 41.22 1262079
20030304 41.30 41.37 40.75 40.95 1675567
20030305 40.90 41.30 40.68 41.30 1740292
20030306 41.30 41.30 40.62 40.89 1347812
20030307 40.35 40.93 40.14 40.89 2717726
20030310 40.68 40.75 40.32 40.43 1696211
20030311 40.23 41.43 40.23 41.05 2196768
20030312 40.84 42.08 40.80 42.08 2946268
20030313 42.41 42.91 41.98 42.83 2419481
20030314 42.83 43.35 42.56 42.99 1959119
20030317 42.74 44.39 42.74 44.26 2587790
20030318 44.18 44.43 43.81 44.02 2474612
20030319 44.22 44.81 44.11 44.81 2134836
20030320 44.63 45.10 44.27 44.95 2445225
20030321 45.29 45.91 44.96 45.91 2098527
20030324 45.33 45.34 44.22 44.56 2221541
20030325 44.47 44.56 43.97 44.30 2567389
20030326 44.06 44.53 43.97 44.30 1623107
20030327 44.06 45.00 43.55 44.53 1441075
20030328 44.53 44.91 44.18 44.76 1479327
20030331 44.95 45.55 44.20 44.83 1708597
20030401 44.88 45.68 44.47 45.29 2573218
20030402 45.54 45.95 45.33 45.70 2239999
20030403 45.66 45.67 44.76 44.91 2028094
20030404 45.46 45.49 44.71 44.90 1651280
20030407 45.91 46.07 45.16 45.21 2626285
20030408 45.13 45.70 45.09 45.42 1366513
20030409 45.70 46.28 45.51 45.70 2201261
20030410 45.74 46.07 45.33 45.85 2274487
20030411 46.12 46.59 45.72 45.72 1242406
20030414 45.74 46.69 45.74 46.63 1444718
20030415 46.63 47.46 46.53 47.09 3134736
20030416 46.94 47.10 46.12 46.40 2838554
20030417 46.20 46.21 45.17 45.91 4967561
20030421 46.12 46.50 46.04 46.38 1965676
20030422 46.61 47.34 46.38 47.19 2916637
20030423 47.19 47.51 46.81 47.48 2496656
20030424 47.40 47.55 47.22 47.30 2283462
20030425 47.26 47.33 46.71 46.87 1807373
20030428 46.90 47.68 46.77 47.47 1481233
20030429 47.34 47.74 47.17 47.55 2363274
20030430 47.56 47.67 47.14 47.28 2231584
20030501 47.01 47.26 46.52 47.04 1470592
20030502 47.04 47.26 46.50 47.26 2014520
20030505 47.20 47.63 46.94 47.63 2052612
20030506 47.55 47.66 47.14 47.59 2635480
20030507 47.38 47.96 47.38 47.76 1939425
20030508 47.14 47.43 46.95 47.12 2139801
20030509 47.19 47.52 47.00 47.44 1604578
20030512 47.41 48.24 47.19 48.24 2382380
20030513 48.17 48.17 47.37 47.46 2113681
20030514 47.59 47.95 47.54 47.77 2041366
20030515 47.77 48.38 47.63 48.24 2074984
20030516 48.05 48.46 48.01 48.43 1796368
20030519 48.43 48.43 47.95 48.38 1959620
20030520 48.79 49.05 48.58 48.91 3750909
20030521 48.96 48.99 48.29 48.34 3104797
20030522 48.46 48.88 48.38 48.70 1707003
20030523 48.67 48.79 48.38 48.62 1439634
20030527 48.46 48.82 48.38 48.70 2568245
20030528 48.77 48.84 48.55 48.73 2088165
20030529 48.50 49.16 48.50 48.91 2532208
20030530 48.87 49.43 48.86 49.30 2104006
20030602 49.49 49.73 49.14 49.20 1928058
20030603 49.20 49.46 49.02 49.23 1357283
20030604 49.24 49.53 48.87 49.04 2084053
20030605 48.96 49.23 48.59 48.86 2180069
20030606 48.87 49.08 48.31 48.46 2320224
20030609 48.46 49.09 48.32 48.60 1962159
20030610 48.60 48.60 47.57 48.48 3162721
20030611 48.38 48.73 48.35 48.71 1900245
20030612 48.87 49.48 48.62 49.42 1771458
20030613 49.29 49.74 49.20 49.60 2549743
20030616 49.55 50.34 49.54 50.34 2621815
20030617 50.36 50.36 49.88 50.15 2375850
20030618 50.03 50.32 49.79 50.26 1831437
20030619 50.21 50.44 49.50 49.52 1732277
20030620 49.62 49.78 48.83 49.54 2312122
20030623 49.20 49.33 48.92 49.31 1547622
20030624 49.16 49.87 49.06 49.76 1696483
20030625 49.04 49.43 48.46 48.58 2397254
20030626 48.21 48.63 47.73 48.23 3331898
20030627 47.96 48.41 47.55 47.70 2151047
20030630 47.80 48.40 47.71 47.92 2310912
20030701 47.92 48.46 47.51 48.17 2438490
20030702 48.38 48.44 48.13 48.22 2281406
20030703 48.09 48.23 47.81 47.85 1450759
20030707 47.86 48.18 47.85 47.96 2474164
20030708 47.76 48.10 47.38 47.96 2617583
20030709 47.80 47.96 47.43 47.65 1642549
20030710 47.65 47.75 47.13 47.38 1984772
20030711 47.38 47.46 47.14 47.34 1725022
20030714 47.38 47.67 47.09 47.12 2156368
20030715 47.09 47.32 46.89 47.09 2568245
20030716 47.14 47.24 46.36 46.74 1914393
20030717 46.68 46.72 46.09 46.28 2662326
20030718 46.31 46.68 46.11 46.56 2531967
20030721 46.76 46.89 46.39 46.56 2783132
20030722 46.72 47.53 46.23 46.81 3266355
20030723 46.84 47.03 46.56 46.74 1546117
20030724 46.75 47.08 46.37 46.46 1497590
20030725 46.34 46.58 45.88 46.42 1726497
20030728 46.22 46.32 45.97 46.13 1748172
20030729 46.09 46.37 45.70 45.88 1794772
20030730 45.92 46.11 45.49 45.78 1825598
20030731 46.01 46.24 45.34 45.34 2100624
20030801 44.91 45.34 44.51 45.09 1751905
20030804 44.94 45.24 44.47 45.12 1778998
20030805 45.24 45.52 45.01 45.09 1811028
20030806 45.09 45.88 44.97 45.55 1654008
20030807 45.55 45.55 45.10 45.44 1625109
20030808 45.44 45.76 45.42 45.69 1319377
20030811 45.80 46.19 45.76 45.88 1814399
20030812 46.05 46.62 45.78 46.55 1863167
20030813 46.71 46.71 46.01 46.19 1328047
20030814 46.38 46.54 45.88 46.30 1336596
20030815 46.22 46.27 45.59 45.67 1496988
20030818 45.55 45.63 45.29 45.33 1779961
20030819 45.49 45.53 45.01 45.21 1295656
20030820 45.21 45.43 44.98 45.24 1445210
20030821 45.24 45.50 44.97 45.14 1778155
20030822 45.09 45.14 44.18 44.31 2348436
20030825 44.22 44.44 43.97 44.35 1607287
20030826 44.39 44.91 44.24 44.77 1895679
20030827 46.09 46.35 45.39 45.97 3826519
20030828 46.13 46.13 45.68 45.95 1483863
20030829 46.01 46.25 45.68 45.91 1557436
20030902 46.09 46.81 45.97 46.59 1704221
20030903 46.76 47.30 46.66 46.96 2169741
20030904 46.97 47.42 46.70 46.76 1444247
20030905 46.63 46.76 46.38 46.70 1660029
20030908 46.61 46.91 46.42 46.91 1870392
20030909 46.91 46.96 46.46 46.46 1432326
20030910 46.38 47.00 46.38 46.54 1553944
20030911 46.63 47.32 46.63 46.88 1646301
20030912 46.71 46.81 46.30 46.61 1506741
20030915 46.22 46.35 45.88 45.97 2437061
20030916 45.97 46.31 45.68 46.19 1836435
20030917 46.09 46.09 45.73 45.83 1385846
20030918 45.72 45.88 45.37 45.55 3484422
20030919 45.43 45.97 45.43 45.97 2266554
20030922 45.88 45.88 45.26 45.53 1799348
20030923 45.68 46.17 45.68 46.03 1988157
20030924 46.38 46.63 46.13 46.15 2928230
20030925 46.05 46.49 46.01 46.27 3349318
20030926 46.27 46.41 45.74 45.92 1516615
20030929 46.09 46.41 45.91 46.31 2141805
20030930 46.17 47.00 46.09 46.41 2488478
20031001 46.41 47.34 46.41 47.31 1994780
20031002 47.31 47.79 47.15 47.53 2540617
20031003 47.74 48.23 47.58 47.62 2670303
20031006 47.71 48.05 47.63 47.91 1353695
20031007 47.91 48.28 47.69 48.13 1591152
20031008 48.13 48.13 47.72 48.00 1346230
20031009 48.17 48.37 47.46 47.88 2120492
20031010 47.94 48.24 47.81 48.08 1129364
20031013 48.58 48.58 48.04 48.23 1340088
20031014 48.54 48.54 48.17 48.38 1820661
20031015 48.38 48.77 48.28 48.68 2141805
20031016 48.50 48.56 47.89 48.19 2775304
20031017 47.92 47.98 47.34 47.63 2496786
20031020 47.59 47.79 47.24 47.64 2287988
20031021 47.64 48.04 47.57 47.84 1704702
20031022 47.78 48.18 47.42 48.17 2180968
20031023 45.02 47.36 44.20 44.36 13062302
20031024 44.36 44.36 42.78 43.24 9348374
20031027 43.11 43.53 42.32 42.61 8000199
20031028 42.61 42.91 42.12 42.66 6529712
20031029 42.53 43.62 42.49 43.55 5559980
20031030 43.62 44.20 42.86 43.05 4188901
20031031 43.87 44.58 43.72 44.36 5159713
20031103 44.41 44.81 44.27 44.32 2592867
20031104 44.41 44.70 44.32 44.45 3527345
20031105 44.57 44.68 43.57 43.67 4182306
20031106 43.78 43.79 43.32 43.61 3197345
20031107 43.57 44.20 43.37 43.45 3117004
20031110 43.66 43.85 43.16 43.31 2054100
20031111 43.31 43.64 43.31 43.64 2769618
20031112 43.57 44.14 43.49 43.97 3482257
20031113 43.91 44.20 43.64 44.03 2658339
20031114 44.07 44.12 43.42 43.45 2747074
20031117 43.46 43.71 42.32 43.45 3233679
20031118 43.41 43.55 42.86 42.89 3292676
20031119 42.82 43.41 42.78 43.11 4234228
20031120 42.95 43.44 42.95 43.17 3482018
20031121 43.32 43.36 42.97 43.26 1850849
20031124 43.45 43.77 43.35 43.74 2869745
20031125 43.74 44.15 43.62 43.72 3208737
20031126 43.72 43.77 43.45 43.65 2392014
20031128 43.66 44.04 43.62 43.78 827156
20031201 43.87 44.37 43.86 44.12 2722132
20031202 44.09 44.36 44.01 44.23 2156026
20031203 44.22 44.52 43.92 44.20 4038291
20031204 44.25 44.79 44.24 44.78 4033615
20031205 44.62 45.03 44.59 44.92 2773695
20031208 44.87 44.91 44.32 44.69 2780890
20031209 44.70 44.85 44.09 44.14 4463981
20031210 44.15 44.20 43.66 43.87 2958480
20031211 43.78 44.12 43.74 43.87 2425469
20031212 44.16 44.91 43.92 44.71 2019446
20031215 44.82 44.97 44.47 44.67 2208547
20031216 44.67 44.79 44.12 44.33 3222887
20031217 44.45 44.97 44.37 44.93 3462952
20031218 43.78 44.12 41.57 41.95 19309020
20031219 41.53 41.82 40.50 41.02 11945797
20031222 41.03 41.61 40.80 40.97 5739369
20031223 41.11 41.22 40.88 41.15 3602290
20031224 41.07 41.16 40.86 41.00 1777582
20031226 41.00 41.16 40.89 41.11 1176221
20031229 40.99 41.68 40.99 41.68 2738441
20031230 41.68 41.86 41.41 41.62 2637714
20031231 41.62 41.89 41.62 41.74 3300830
20040102 41.66 41.78 41.21 41.38 2417315
20040105 41.55 41.76 41.41 41.74 6046345
20040106 41.70 42.15 41.59 42.01 5592956
20040107 42.11 42.34 42.05 42.24 5035004
20040108 42.26 42.47 42.13 42.34 3061245
20040109 42.14 42.49 41.99 42.11 4520220
20040112 42.18 42.23 41.78 42.00 3903870
20040113 42.32 42.45 41.92 42.18 4140697
20040114 42.41 42.46 41.76 42.05 4280994
20040115 42.13 42.64 42.03 42.57 4602120
20040116 42.91 42.95 42.55 42.72 2484346
20040120 42.95 43.13 42.45 42.60 4125228
20040121 42.78 42.94 42.72 42.91 2999010
20040122 43.22 43.22 42.53 42.93 2664916
20040123 43.01 43.23 42.69 42.72 1959420
20040126 43.02 43.15 42.87 43.06 4136181
20040127 43.11 43.32 42.91 42.95 3712836
20040128 42.77 42.90 42.55 42.60 4461299
20040129 42.77 43.57 42.73 43.53 3799009
20040130 43.75 43.78 42.86 42.96 3631198
20040202 42.96 43.01 41.89 42.18 5847108
20040203 42.18 43.65 41.79 43.44 6727576
20040204 43.90 45.38 43.65 45.04 8308168
20040205 45.24 45.84 45.10 45.76 4812317
20040206 45.79 46.10 45.68 45.91 5624872
20040209 46.05 46.08 45.50 46.01 2738318
20040210 46.14 46.71 46.08 46.08 3970400
20040211 46.29 46.32 45.96 46.14 3772751
20040212 46.11 46.29 46.08 46.13 1601241
20040213 46.13 46.71 46.09 46.11 1431402
20040217 46.42 46.57 46.29 46.38 2235245
20040218 46.58 46.58 46.37 46.50 1575103
20040219 46.63 47.67 46.59 47.34 3688607
20040220 47.46 47.79 46.84 46.96 2923793
20040223 46.97 47.06 46.69 46.93 2808736
20040224 46.80 46.88 46.17 46.27 3057468
20040225 46.46 46.79 46.08 46.08 1945336
20040226 46.07 46.57 46.04 46.48 1734439
20040227 46.54 46.72 46.22 46.46 2636271
20040301 46.63 47.21 46.54 47.12 1983529
20040302 47.00 47.09 46.74 47.03 2218655
20040303 46.79 47.24 46.77 47.18 1742436
20040304 47.21 47.25 46.89 46.95 1320165
20040305 46.87 47.34 46.48 47.21 1540132
20040308 47.15 47.57 47.07 47.36 1600764
20040309 47.17 47.46 46.94 47.14 2016470
20040310 47.38 47.97 47.30 47.38 2969505
20040311 47.00 47.17 45.87 46.00 3382586
20040312 45.93 46.20 45.80 46.01 2571582
20040315 46.04 46.04 45.55 45.65 1890195
20040316 45.70 46.09 45.61 45.80 2516082
20040317 45.87 46.23 45.76 46.08 2283702
20040318 46.08 46.47 45.84 46.08 1845437
20040319 46.08 46.17 45.83 45.87 2531240
20040322 45.87 45.91 44.82 44.95 2288954
20040323 44.87 44.93 44.32 44.40 3862863
20040324 44.28 44.62 44.11 44.24 2654293
20040325 44.82 46.12 44.71 46.01 4334666
20040326 46.11 46.17 45.83 45.85 1428060
20040329 45.70 46.40 45.54 46.38 1728829
20040330 46.33 47.05 46.31 46.96 2366652
20040331 46.79 46.79 45.96 46.17 2976905
20040401 46.21 46.21 45.91 46.01 1978158
20040402 46.07 46.80 46.07 46.60 1709733
20040405 46.50 46.50 45.74 45.95 1751268
20040406 45.62 46.15 45.55 46.07 2367846
20040407 45.79 45.96 45.35 45.55 1942113
20040408 45.70 46.04 45.31 45.47 1867637
20040412 45.50 45.54 45.13 45.23 1618309
20040413 45.24 45.47 44.63 44.88 2717073
20040414 44.82 46.06 44.75 45.96 3783851
20040415 46.12 46.63 46.00 46.50 2251954
20040416 46.75 46.88 46.53 46.71 1637524
20040419 46.92 47.21 46.74 47.18 2722683
20040420 47.30 47.75 47.21 47.43 2887867
20040421 47.76 48.15 46.91 47.13 4097511
20040422 47.20 47.58 46.73 47.47 2637383
20040423 47.31 47.79 47.11 47.66 1752590
20040426 47.87 48.17 47.57 48.01 3932899
20040427 47.96 48.07 47.88 47.98 2116847
20040428 47.85 47.85 47.33 47.46 2078460
20040429 47.58 48.93 47.47 48.68 2934136
20040430 48.93 49.21 48.61 48.70 3066884
20040503 48.71 49.62 48.63 49.58 2467674
20040504 49.37 49.64 49.00 49.42 3401905
20040505 49.27 49.44 48.94 49.29 2065744
20040506 49.06 49.37 48.62 49.22 2089156
20040507 49.09 49.31 48.29 48.49 1910890
20040510 48.34 48.70 47.85 47.97 2104487
20040511 48.22 48.22 47.42 48.02 2018087
20040512 47.85 48.05 47.41 47.89 1711470
20040513 47.90 48.10 47.03 47.11 2415739
20040514 47.08 47.42 46.41 46.91 2932591
20040517 46.70 47.79 46.68 47.26 1883556
20040518 47.42 47.67 47.11 47.25 1278760
20040519 47.33 47.58 47.04 47.04 1545208
20040520 46.91 47.29 46.71 47.10 1487212
20040521 47.54 48.43 47.29 48.16 2557163
20040524 48.37 48.61 47.76 47.79 1694713
20040525 47.81 48.21 47.43 48.10 2019395
20040526 48.10 48.80 47.80 48.71 1761147
20040527 48.71 49.24 48.39 48.40 2253517
20040528 48.45 48.45 47.97 48.13 1587754
20040601 48.20 48.49 47.86 48.42 1566718
20040602 48.63 48.78 48.04 48.32 1308352
20040603 48.06 48.29 47.96 48.00 1557092
20040604 48.22 48.32 47.59 47.89 1878684
20040607 47.90 48.47 47.90 48.47 1276858
20040608 48.17 48.68 48.01 48.61 1550675
20040609 48.62 49.01 48.59 48.90 1716581
20040610 48.73 49.01 48.67 48.93 1206503
20040614 48.64 48.90 48.61 48.89 1435158
20040615 48.95 49.12 48.80 48.96 1338776
20040616 49.01 49.22 48.95 49.20 1333547
20040617 49.09 49.56 49.02 49.10 1660367
20040618 49.11 49.41 48.93 49.12 1006964
20040621 48.97 49.22 48.93 49.04 1064722
20040622 48.97 49.68 48.85 49.38 1598450
20040623 49.18 49.42 49.03 49.16 1852300
20040624 48.93 49.04 48.74 48.94 1266044
20040625 48.87 48.95 48.26 48.26 1905661
20040628 48.55 48.75 48.47 48.60 1422085
20040629 48.61 49.48 48.55 49.31 1944166
20040630 49.18 49.35 48.89 49.18 1727395
20040701 49.31 49.62 49.31 49.42 2351444
20040702 49.31 49.43 48.93 49.12 814556
20040706 48.95 49.14 48.68 49.05 1620792
20040707 49.01 49.38 48.87 48.89 1632320
20040708 48.80 49.18 48.80 48.85 1360524
20040709 48.83 48.99 48.50 48.60 1123074
20040712 48.51 48.68 48.22 48.52 871957
20040713 48.18 48.50 48.18 48.37 1103227
20040714 48.21 48.39 47.70 47.87 1542593
20040715 47.87 47.94 47.56 47.88 1492798
20040716 47.88 47.88 47.04 47.39 1938818
20040719 47.47 47.64 47.13 47.23 1090511
20040720 47.15 47.64 47.03 47.64 2584378
20040721 46.53 47.05 45.65 46.28 7473852
20040722 45.97 45.98 45.30 45.51 3481839
20040723 45.34 45.54 44.20 44.49 3537097
20040726 44.60 44.83 44.12 44.54 3844032
20040727 44.70 45.03 44.31 44.84 2058504
20040728 44.66 45.30 44.36 45.17 2913168
20040729 45.30 45.32 44.80 45.04 1796769
20040730 44.81 44.99 44.39 44.96 1973310
20040802 44.97 45.27 44.93 45.08 1620819
20040803 44.95 45.18 44.72 44.77 1256733
20040804 44.77 44.79 44.39 44.64 2041466
20040805 44.68 44.68 44.03 44.16 1197215
20040806 44.03 44.27 43.52 43.74 1533259
20040809 43.69 43.89 43.26 43.57 1588398
20040810 43.74 44.16 43.58 44.14 1560473
20040811 44.14 44.32 43.40 44.12 3323875
20040812 43.98 44.23 43.80 43.93 1435995
20040813 44.03 44.11 43.52 43.72 1361569
20040816 43.83 44.35 43.60 43.90 1555267
20040817 44.07 44.16 43.52 43.63 1723171
20040818 43.63 44.06 43.57 44.06 1739618
20040819 43.90 43.94 43.45 43.85 1657855
20040820 43.89 44.59 43.77 44.50 1356244
20040823 44.72 45.26 44.50 45.08 2486014
20040824 45.26 45.34 44.93 45.10 973462
20040825 45.05 45.56 44.89 45.51 1284302
20040826 45.32 45.66 45.31 45.59 1207036
20040827 45.53 45.68 45.41 45.59 819166
20040830 45.45 45.68 45.39 45.40 836914
20040831 45.35 45.72 45.23 45.64 1648744
20040901 45.56 46.10 45.44 45.97 1163847
20040902 46.06 46.53 45.87 46.41 1539057
20040903 46.38 46.69 46.30 46.36 1121960
20040907 46.48 46.60 46.31 46.48 1054396
20040908 46.48 46.48 46.00 46.06 1753935
20040909 46.19 46.19 45.76 45.82 1044694
20040910 45.72 46.03 45.60 45.97 920215
20040913 45.89 46.54 45.76 46.03 2282021
20040914 46.06 46.17 45.55 45.93 1714533
20040915 45.93 46.06 45.65 45.95 1425938
20040916 45.92 46.10 45.70 45.89 929563
20040917 46.10 46.25 45.87 45.92 2627649
20040920 41.85 41.85 40.64 40.76 18733726
20040921 40.82 40.82 38.67 38.94 22987282
20040922 38.83 39.00 38.71 38.75 11669591
20040923 38.83 39.17 38.62 38.71 8715601
20040924 38.73 38.81 38.07 38.16 8385237
20040927 38.37 38.50 38.16 38.23 5467455
20040928 38.28 38.58 38.20 38.33 7247185
20040929 38.35 38.63 38.27 38.45 4813826
20040930 38.45 38.47 38.05 38.18 4781642
20041001 38.20 38.66 38.12 38.13 6113392
20041004 37.95 38.29 37.58 37.95 8734415
20041005 37.78 37.84 37.48 37.61 6905698
20041006 37.69 37.90 37.52 37.65 4671008
20041007 37.71 38.04 37.52 37.53 3469533
20041008 37.59 37.87 37.19 37.31 5910465
20041011 37.29 37.43 36.94 37.18 2818862
20041012 37.06 37.12 36.59 36.64 5617728
20041013 36.92 36.92 36.44 36.72 5658669
20041014 36.93 36.93 36.53 36.72 3880832
20041015 37.40 37.50 37.03 37.13 4587115
20041018 36.94 37.27 36.94 37.12 2949257
20041019 37.12 37.13 36.25 36.39 6498304
20041020 37.19 38.39 37.14 38.33 10890182
20041021 39.24 39.24 38.74 38.96 7813216
20041022 38.96 39.04 38.80 38.83 3104783
20041025 39.07 39.07 37.95 38.19 4037431
20041026 38.23 38.56 38.02 38.56 2936356
20041027 38.56 38.67 38.06 38.59 3395147
20041028 38.80 38.89 38.17 38.19 4666532
20041029 38.11 38.37 37.76 37.91 4796354
20041101 37.91 38.22 37.84 37.98 4001886
20041102 38.19 38.66 37.69 38.25 4011066
20041103 38.70 38.75 38.34 38.64 2822188
20041104 38.79 39.58 38.66 39.52 4176433
20041105 39.68 40.03 39.59 39.86 2838666
20041108 39.80 39.90 39.36 39.41 2646110
20041109 39.70 39.92 39.49 39.65 2664471
20041110 39.76 39.82 39.38 39.47 2375402
20041111 39.80 40.45 39.72 40.26 3015450
20041112 40.48 40.48 40.15 40.46 2846081
20041115 40.68 40.86 40.43 40.70 3052643
20041116 40.70 41.11 40.53 40.90 2775815
20041117 41.12 41.55 41.05 41.41 3620776
20041118 40.57 40.61 39.64 39.86 6650938
20041119 39.85 39.85 39.13 39.27 3791322
20041122 39.34 39.38 38.87 39.11 2956718
20041123 39.17 39.18 38.87 39.08 2018186
20041124 39.00 39.22 38.74 38.90 2658233
20041126 39.00 39.26 39.00 39.00 785406
20041129 39.08 39.43 39.00 39.08 2260999
20041130 38.96 39.14 38.90 39.07 2090335
20041201 39.27 39.76 39.21 39.69 2880449
20041202 39.76 40.37 39.68 40.24 2985083
20041203 40.31 40.31 39.58 39.85 3968341
20041206 39.80 39.85 39.19 39.33 2813125
20041207 40.76 42.86 40.59 42.54 16940896
20041208 42.54 42.79 42.06 42.10 7750601
20041209 42.10 42.86 42.04 42.69 4234341
20041210 42.52 43.09 42.31 42.87 2825130
20041213 42.57 42.59 41.96 42.50 4155483
20041214 42.44 42.95 42.41 42.89 2202502
20041215 42.74 42.77 42.19 42.67 2573137
20041216 42.35 42.53 41.84 42.40 3529089
20041217 42.06 42.57 41.96 42.41 3609830
20041220 42.41 43.01 42.35 42.74 3127499
20041221 42.65 42.99 42.52 42.86 2530294
20041222 42.74 43.02 42.69 42.91 2499693
20041223 42.91 43.36 42.91 43.10 1752774
20041227 43.14 43.27 42.72 42.72 1530676
20041228 42.78 43.00 42.67 42.76 1564103
20041229 42.84 42.86 42.49 42.75 1884950
20041230 42.91 43.74 42.91 43.55 2510286
20041231 43.59 43.62 43.18 43.47 1449817
20050103 43.25 43.46 42.46 42.50 3167988
20050104 42.58 42.89 42.20 42.20 2292660
20050105 41.67 42.04 41.20 41.25 5247024
20050106 42.06 42.91 41.84 42.25 3523439
20050107 42.25 42.78 41.93 42.55 2172489
20050110 42.55 43.19 42.52 42.94 2756512
20050111 42.79 43.02 42.48 42.86 2437665
20050112 42.57 42.74 42.39 42.66 2753216
20050113 42.91 43.22 42.23 42.40 2472504
20050114 42.40 42.57 42.07 42.55 1987819
20050118 42.27 42.74 42.08 42.60 2016185
20050119 42.60 42.89 42.40 42.54 1426277
20050120 42.58 42.87 42.38 42.58 1899545
20050121 42.58 42.71 42.01 42.31 2209447
20050124 42.52 42.60 41.94 42.06 2283251
20050125 42.27 42.72 42.02 42.52 3300775
20050126 42.69 43.02 42.56 42.58 2368523
20050127 44.35 45.18 43.52 44.98 8551678
20050128 44.66 44.89 42.99 44.10 8411237
20050131 44.39 44.86 44.19 44.86 4434494
20050201 44.86 45.46 44.57 45.43 3386281
20050202 45.46 46.43 45.46 46.35 4145764
20050203 46.53 47.32 46.37 46.77 6481256
20050204 46.40 46.90 46.31 46.81 4356719
20050207 46.81 47.27 46.49 47.13 3580369
20050208 47.11 47.21 46.67 46.87 3403148
20050209 46.88 46.96 46.48 46.54 2063629
20050210 46.55 46.60 45.85 46.10 2985573
20050211 46.19 46.79 46.19 46.66 2590839
20050214 46.67 46.78 46.38 46.52 1672525
20050215 46.53 46.53 45.79 46.03 3586811
20050216 46.03 46.21 45.74 46.08 2683607
20050217 46.10 46.31 45.75 46.03 2716287
20050218 46.14 46.18 45.42 45.42 2315462
20050222 45.42 45.49 44.74 44.74 2305740
20050223 44.82 45.04 44.64 44.91 2210043
20050224 44.82 45.14 44.46 45.11 2074522
20050225 44.82 45.17 44.68 44.91 2088578
20050228 44.75 45.23 44.57 45.18 2372857
20050301 45.18 45.73 45.06 45.14 2774150
20050302 45.14 45.50 44.60 45.00 2790666
20050303 45.16 45.37 44.66 44.97 1614077
20050304 45.04 45.21 44.71 45.11 1972500
20050307 45.24 45.38 45.05 45.19 1592056
20050308 45.15 45.25 44.95 45.09 1559493
20050309 44.87 45.02 44.14 44.19 2277980
20050310 44.12 45.17 44.10 44.99 2289693
20050311 44.86 45.46 44.61 44.68 1897770
20050314 44.68 44.89 44.49 44.89 1656361
20050315 45.10 45.37 44.86 44.91 1764005
20050316 44.92 44.97 44.39 44.57 1416241
20050317 44.65 44.66 44.09 44.36 1422918
20050318 44.22 44.62 43.90 44.51 2797694
20050321 44.51 44.57 43.95 44.10 1713873
20050322 43.91 44.10 43.16 43.19 2729289
20050323 43.20 44.74 43.20 44.51 3240804
20050324 44.39 44.57 44.16 44.20 1696655
20050328 44.20 44.42 44.03 44.07 1297469
20050329 43.97 44.38 43.81 43.91 1791766
20050330 43.84 44.79 43.83 44.63 1758383
20050331 44.78 44.82 44.41 44.54 1302272
20050401 44.65 44.80 43.75 43.98 2161551
20050404 44.01 44.27 43.80 44.21 1621573
20050405 44.41 44.81 44.41 44.62 1643945
20050406 44.81 45.14 44.62 45.09 1482303
20050407 45.17 45.71 44.93 45.71 1876101
20050408 45.71 45.97 45.39 45.71 1737768
20050411 45.85 46.16 45.62 45.85 1588191
20050412 45.88 46.22 45.28 46.06 2140819
20050413 46.16 46.40 45.70 46.04 2151009
20050414 46.04 46.17 45.47 45.50 2601498
20050415 45.51 46.17 45.06 45.09 3181535
20050418 45.01 45.16 44.39 44.70 2199502
20050419 44.68 44.80 44.29 44.50 2239678
20050420 44.37 44.38 43.54 43.62 2855557
20050421 44.05 44.61 43.91 44.39 2296135
20050422 44.32 44.33 43.65 44.11 1826501
20050425 44.19 44.50 43.80 44.34 1819978
20050426 44.39 44.42 43.53 43.53 2770094
20050427 43.48 43.68 41.64 43.55 4466954
20050428 43.47 43.85 43.21 43.29 2589319
20050429 43.42 43.54 42.52 42.75 3275844
20050502 42.87 43.03 42.71 43.02 3123840
20050503 42.94 43.00 42.59 42.80 2836953
20050504 42.92 43.01 42.63 42.96 2431491
20050505 42.99 42.99 42.36 42.57 2885641
20050506 42.73 42.75 42.01 42.21 2462241
20050509 42.28 42.31 42.00 42.06 3493310
20050510 42.06 42.11 41.47 41.72 2547038
20050511 41.83 42.34 41.72 42.32 2620652
20050512 42.32 42.58 42.16 42.28 2349839
20050513 42.37 42.37 41.42 41.72 2850581
20050516 41.85 42.30 41.81 42.22 2344831
20050517 42.01 42.57 42.01 42.57 3051506
20050518 42.63 43.44 42.61 43.27 3130945
20050519 43.26 43.57 43.26 43.52 1568850
20050520 43.77 43.92 43.42 43.89 2069009
20050523 43.89 43.91 43.41 43.54 2624496
20050524 43.70 43.74 43.27 43.62 1708275
20050525 43.59 43.68 43.15 43.32 1661684
20050526 43.44 43.48 43.14 43.18 1406945
20050527 43.12 43.33 42.94 42.98 1404383
20050531 43.06 43.15 42.82 42.90 1494653
20050601 42.92 43.53 42.81 43.14 1717477
20050602 42.93 43.05 42.51 42.59 1838964
20050603 42.38 42.57 42.07 42.15 2257588
20050606 42.00 42.12 41.68 42.03 2238719
20050607 41.98 42.82 41.98 42.64 2654897
20050608 42.63 42.92 42.47 42.75 2159630
20050609 42.63 42.82 42.53 42.67 2384899
20050610 42.75 43.06 42.62 42.72 2146584
20050613 42.67 43.03 42.52 42.66 1490460
20050614 42.54 42.75 42.47 42.63 1483239
20050615 42.71 42.71 42.21 42.53 1500128
20050616 42.45 42.51 41.96 41.98 2416232
20050617 42.07 42.46 42.02 42.35 3381607
20050620 42.80 43.69 42.66 43.56 3729645
20050621 43.48 43.66 43.17 43.65 2223344
20050622 44.00 44.09 43.64 43.96 2572080
20050623 44.13 44.19 43.90 44.09 2763688
20050624 44.13 44.21 43.19 43.44 3526157
20050627 43.52 43.52 42.89 43.06 2926874
20050628 43.20 43.77 43.06 43.47 2805387
20050629 43.42 43.84 43.42 43.67 2444420
20050630 43.70 43.78 42.83 42.85 2981619
20050701 43.05 43.48 42.87 42.97 1976059
20050705 42.84 43.47 42.69 43.24 1690803
20050706 43.14 43.15 42.50 42.54 2855706
20050707 42.50 43.00 42.11 42.92 3585328
20050708 43.03 43.34 42.74 43.32 2213210
20050711 43.44 43.59 43.07 43.29 1838498
20050712 43.18 43.94 43.18 43.64 1787830
20050713 43.72 44.19 43.70 43.95 2100692
20050714 43.95 44.33 43.87 44.01 1811126
20050715 43.94 44.30 43.87 44.26 2042918
20050718 44.26 44.57 44.18 44.20 2092189
20050719 44.39 44.46 43.98 44.15 1482190
20050720 44.09 44.33 43.70 44.15 1774319
20050721 44.15 44.57 43.83 44.51 2939803
20050722 44.57 44.91 44.29 44.88 2043654
20050725 44.89 44.89 44.60 44.77 1605943
20050726 44.70 45.09 44.62 44.68 2500824
20050727 44.94 45.38 44.89 44.89 3615660
20050728 45.11 46.15 45.03 46.02 4078389
20050729 46.10 46.17 45.67 45.71 2570783
20050801 45.89 46.08 45.50 45.80 2189017
20050802 45.78 45.89 45.39 45.71 2285153
20050803 46.44 46.44 45.63 45.86 2414301
20050804 45.86 45.86 45.11 45.22 2056974
20050805 45.24 45.54 45.11 45.43 1331780
20050808 45.59 45.68 45.25 45.40 1395485
20050809 45.52 45.57 45.31 45.44 1527412
20050810 45.73 45.97 45.21 45.54 1958521
20050811 45.54 45.76 45.36 45.50 1673007
20050812 45.41 45.73 45.16 45.59 1853350
20050815 45.65 45.73 45.41 45.56 1155607
20050816 45.63 45.73 45.14 45.22 1011518
20050817 45.15 45.26 44.76 44.81 1574901
20050818 44.78 45.76 44.76 45.54 2083267
20050819 45.50 45.50 45.00 45.00 1957247
20050822 45.02 45.45 45.02 45.25 2039252
20050823 45.28 45.97 45.24 45.77 2337391
20050824 45.72 45.99 45.10 45.46 3371728
20050825 45.40 45.44 45.20 45.30 1397570
20050826 45.27 45.27 44.90 45.04 1891920
20050829 44.85 45.76 44.85 45.62 1351818
20050830 45.50 45.53 44.88 45.25 2102031
20050831 45.25 45.40 44.89 45.33 2072495
20050901 45.37 45.64 45.03 45.45 1609765
20050902 45.50 45.50 45.11 45.32 1429075
20050906 45.91 46.31 45.76 46.20 2608659
20050907 46.28 46.88 46.24 46.67 3196713
20050908 45.93 46.42 45.88 46.10 2553409
20050909 46.28 46.36 45.99 46.05 1514903
20050912 45.97 46.08 45.68 45.84 1348807
20050913 45.54 45.68 45.24 45.55 1897480
20050914 45.39 45.65 45.17 45.37 1638606
20050915 45.46 45.87 45.23 45.75 1711809
20050916 45.93 46.37 45.54 46.29 2655684
20050919 46.13 46.23 45.33 45.60 1348691
20050920 45.59 45.80 45.23 45.40 1811536
20050921 45.10 45.14 44.67 44.85 2668657
20050922 44.64 44.99 44.32 44.87 2370981
20050923 45.02 45.20 44.60 44.96 1371393
20050926 45.15 45.27 44.20 44.33 2257007
20050927 44.28 45.01 44.26 44.88 2024774
20050928 44.86 45.40 44.83 45.21 1843852
20050929 45.06 45.59 44.71 45.38 2159365
20050930 45.27 45.59 44.74 45.58 1895048
20051003 45.74 45.88 45.26 45.76 2729930
20051004 45.54 46.09 45.07 45.78 3050076
20051005 45.46 45.74 45.25 45.25 2347816
20051006 45.40 45.71 44.76 45.07 2985097
20051007 45.28 45.50 44.88 45.45 1965934
20051010 45.33 45.58 45.08 45.12 1727330
20051011 45.19 45.58 44.95 45.02 1875705
20051012 44.64 45.00 44.59 44.86 2386502
20051013 44.64 45.02 44.52 44.70 1725824
20051014 44.70 45.60 44.34 45.24 2192028
20051017 45.03 45.28 44.74 45.23 2355576
20051018 44.89 45.24 44.68 44.99 1671501
20051019 44.69 45.48 44.64 45.48 1972304
20051020 45.43 45.66 44.90 44.97 1581967
20051021 45.05 45.33 44.58 44.92 2261872
20051024 45.11 45.58 44.99 45.58 1391854
20051025 45.56 45.92 45.09 45.49 1540553
20051026 45.23 45.83 45.22 45.28 1950023
20051027 45.23 45.39 44.96 45.22 1515213
20051028 45.39 46.14 45.35 46.14 2721509
20051031 46.19 46.36 45.74 45.98 3829326
20051101 46.23 46.53 45.24 45.46 3210225
20051102 45.55 45.85 45.17 45.40 2432173
20051103 45.41 45.67 44.93 45.15 3657129
20051104 44.89 45.29 44.89 45.02 2144680
20051107 45.10 45.16 44.44 45.12 2820796
20051108 44.85 45.90 44.85 45.72 3037337
20051109 45.86 46.26 45.75 46.15 2590548
20051110 45.99 46.67 45.96 46.58 2145487
20051111 46.56 46.64 46.28 46.56 1454052
20051114 46.47 46.78 46.05 46.16 1821251
20051115 46.47 46.67 46.14 46.47 1711252
20051116 46.71 46.71 46.36 46.54 1510376
20051117 46.50 47.14 46.41 47.06 2177507
20051118 47.39 47.39 46.42 46.76 3283250
20051121 46.84 47.43 46.71 47.22 1760550
20051122 47.13 47.23 46.57 46.77 1864213
20051123 46.87 46.97 46.58 46.88 1224725
20051125 47.04 47.22 46.93 46.93 620368
20051128 46.99 47.39 46.80 47.15 2464885
20051129 47.14 47.35 46.95 47.13 1975248
20051130 47.27 47.72 47.26 47.33 2528580
20051201 47.49 48.04 47.49 47.92 2733028
20051202 47.66 47.83 47.49 47.72 1893354
20051205 47.72 48.02 47.66 47.97 2136963
20051206 48.09 48.26 47.92 48.21 2092733
20051207 48.15 48.18 47.43 47.67 2185570
20051208 47.79 48.19 47.58 47.98 1973981
20051209 47.92 48.10 47.62 47.79 1209752
20051212 47.72 47.74 47.32 47.64 2002086
20051213 47.53 48.32 47.52 48.32 2186261
20051214 48.62 49.15 48.45 48.84 2413399
20051215 48.79 49.01 48.18 48.96 1845323
20051216 49.09 49.62 48.51 48.57 3033191
20051219 48.56 48.65 48.07 48.51 1810193
20051220 48.58 48.67 48.05 48.05 2123832
20051221 48.09 48.41 47.79 47.97 1859721
20051222 47.89 48.18 47.76 48.12 1725074
20051223 48.27 48.32 47.93 48.18 792679
20051227 48.15 48.22 47.72 47.78 1135805
20051228 47.66 48.14 47.57 47.97 1594804
20051229 48.14 48.21 47.83 48.01 1397382
20051230 47.70 47.95 47.60 47.62 1122099
20060103 47.73 47.85 47.33 47.67 2116000
20060104 47.61 48.32 47.60 48.24 2275757
20060105 48.37 48.57 47.49 47.52 2226690
20060106 47.62 47.81 47.39 47.59 2196512
20060109 47.47 48.29 47.42 48.16 1957280
20060110 47.89 48.02 47.59 47.67 2396813
20060111 47.62 47.90 47.36 47.47 2984699
20060112 47.45 47.45 46.97 47.10 2358572
20060113 47.21 47.75 47.17 47.53 1638227
20060117 47.51 47.63 47.24 47.31 1553338
20060118 47.20 47.41 46.99 47.33 1689713
20060119 47.53 47.84 47.32 47.76 3003128
20060120 47.62 47.70 46.47 46.62 4716915
20060123 46.80 47.13 46.56 46.81 2695478
20060124 46.89 47.21 46.62 46.92 2138186
20060125 47.78 48.71 47.71 48.58 4934761
20060126 48.69 48.71 47.48 47.67 3630815
20060127 48.88 48.97 48.10 48.87 3504110
20060130 48.94 48.97 48.27 48.31 2201081
20060131 48.01 48.17 47.52 47.91 4329988
20060201 47.83 48.38 47.83 48.27 2318621
20060202 48.27 48.27 47.82 47.87 2787409
20060203 47.53 47.91 47.42 47.61 1717858
20060206 47.31 47.48 47.13 47.27 1621282
20060207 47.14 47.22 46.78 46.98 1862894
20060208 46.89 47.29 46.75 47.03 1508782
20060209 46.86 47.37 46.82 46.93 1761048
20060210 47.01 47.38 46.93 47.15 1691509
20060213 47.14 47.25 46.87 47.21 1357789
20060214 47.28 47.53 47.14 47.35 1558960
20060215 47.37 47.66 46.88 47.58 1862894
20060216 47.57 47.84 47.44 47.84 1400750
20060217 47.81 47.92 47.57 47.83 1840898
20060221 47.57 47.65 47.34 47.42 1569500
20060222 47.28 47.99 47.15 47.63 1673179
20060223 47.44 48.00 47.35 47.70 1692425
20060224 47.83 48.01 47.57 47.68 1722211
20060227 47.46 48.47 47.40 48.38 1977227
20060228 48.27 48.65 47.53 47.56 2075177
20060301 47.73 47.97 47.56 47.81 1290312
20060302 47.62 47.78 47.22 47.58 1123625
20060303 47.45 48.26 47.43 47.89 1568584
20060306 47.77 47.99 47.24 47.40 1375203
20060307 47.20 47.88 47.15 47.69 1714536
20060308 47.79 49.37 47.76 49.35 4092959
20060309 49.10 50.34 48.90 50.00 4993073
20060310 50.19 50.63 49.89 50.38 2876310
20060313 50.63 50.88 50.35 50.46 2244042
20060314 50.03 50.05 49.25 49.45 5185079
20060315 49.45 49.90 49.39 49.47 2349324
20060316 49.49 49.82 49.15 49.45 3245428
20060317 49.65 49.66 49.20 49.48 2287919
20060320 49.70 49.83 49.59 49.75 1765630
20060321 49.75 50.53 49.75 50.26 2379225
20060322 49.66 50.71 49.66 50.65 1900699
20060323 50.45 50.50 49.67 50.05 1949502
20060324 50.02 50.46 49.78 50.45 2076666
20060327 50.51 50.71 50.30 50.43 1475903
20060328 50.63 50.63 49.84 49.94 2509138
20060329 50.16 50.62 49.77 50.33 2684533
20060330 50.11 50.99 49.93 50.87 2812728
20060331 50.65 50.80 49.84 49.84 3021574
20060403 50.19 51.01 50.03 50.48 2545683
20060404 50.71 50.74 50.27 50.51 2041725
20060405 50.63 50.77 50.38 50.61 1943087
20060406 50.61 50.78 50.37 50.65 1533528
20060407 50.65 50.72 50.16 50.23 1812257
20060410 50.02 50.55 49.89 50.45 1270150
20060411 50.23 50.38 49.59 49.81 2367769
20060412 49.93 50.10 49.60 49.65 1456542
20060413 49.23 49.51 49.07 49.41 1828754
20060417 49.32 49.51 48.88 49.11 1678105
20060418 49.13 49.60 49.06 49.53 1746613
20060419 49.47 49.75 49.27 49.69 1388721
20060420 49.69 50.43 49.69 49.98 1982631
20060421 50.30 50.33 49.64 49.91 1956885
20060424 50.11 50.85 50.06 50.33 2055994
20060425 50.56 50.83 50.26 50.34 2472820
20060426 50.96 52.03 50.91 51.75 4347229
20060427 52.44 52.44 51.70 52.18 3786866
20060428 51.84 52.04 51.44 51.90 3657341
20060501 52.01 52.14 51.42 51.57 2480453
20060502 51.75 52.40 51.70 52.13 2675481
20060503 51.74 52.20 51.16 52.10 2313563
20060504 51.88 52.67 51.88 52.49 2360725
20060505 52.49 53.21 52.14 52.96 2562360
20060508 52.80 53.55 52.80 53.38 2472820
20060509 53.21 53.49 52.20 52.73 2245896
20060510 52.58 52.63 52.14 52.22 2301602
20060511 52.20 52.26 51.33 51.85 2717972
20060512 51.91 52.30 51.81 52.00 3115432
20060515 51.88 52.38 51.62 52.36 2693138
20060516 52.86 53.46 52.62 53.20 4710400
20060517 53.20 54.52 53.15 53.53 9221101
20060518 52.93 53.37 52.52 52.76 5421819
20060519 52.73 52.77 51.84 52.20 3896683
20060522 52.21 52.99 52.20 52.66 2552107
20060523 52.69 53.01 52.13 52.17 2399229
20060524 52.25 52.72 51.96 52.49 4216223
20060525 52.48 52.71 52.33 52.63 1669812
20060526 52.76 53.43 52.67 53.31 1950392
20060530 52.84 53.35 52.70 52.87 1935697
20060531 52.87 53.10 52.69 52.97 2039818
20060601 52.86 53.35 52.71 53.35 1648509
20060602 53.55 53.55 52.41 52.86 1955746
20060605 52.67 53.07 52.20 52.31 1932507
20060606 52.32 52.90 52.24 52.85 2421216
20060607 53.04 53.55 52.90 53.31 2900583
20060608 53.20 53.64 52.95 53.61 4043865
20060609 53.61 54.18 53.55 53.99 3379267
20060612 54.07 54.71 53.81 53.83 3762259
20060613 53.77 54.37 53.39 53.90 3086953
20060614 53.81 53.93 52.45 52.98 4372633
20060615 52.77 53.22 52.32 52.89 3853736
20060616 53.02 53.78 52.97 53.28 3986678
20060619 53.28 53.45 52.68 52.99 2248630
20060620 52.96 53.24 52.75 52.82 2746224
20060621 53.08 53.22 52.77 52.97 2718200
20060622 53.02 53.02 52.54 52.93 1776211
20060623 52.67 53.09 52.62 52.73 1314729
20060626 52.72 53.06 52.61 52.85 2317094
20060627 52.76 52.85 52.41 52.78 3310232
20060628 52.58 52.65 51.32 52.09 3225136
20060629 52.05 52.90 52.00 52.80 2288843
20060630 52.93 52.95 52.45 52.58 2714213
20060703 52.03 52.64 52.03 52.56 1087348
20060705 52.51 52.61 51.71 52.47 2790082
20060706 52.58 53.60 52.55 53.57 2541627
20060707 53.34 53.72 53.34 53.44 1820297
20060710 53.46 54.21 53.46 54.09 1168458
20060711 53.99 54.21 53.73 54.11 1100905
20060712 54.21 54.29 53.74 53.92 1411104
20060713 53.49 54.40 53.45 54.07 1897192
20060714 53.83 53.83 53.03 53.56 1788400
20060717 53.50 53.82 53.31 53.44 2176633
20060718 53.62 53.62 52.95 53.43 1906078
20060719 53.64 54.87 53.51 54.66 1987415
20060720 54.50 55.05 54.08 54.82 1785211
20060721 55.26 55.44 54.35 54.49 2427367
20060724 54.70 55.06 54.70 54.79 2016722
20060725 54.09 54.22 52.95 53.52 4060190
20060726 52.77 53.06 52.24 52.46 3523682
20060727 52.55 52.72 51.74 51.99 3023666
20060728 52.24 52.89 52.04 52.65 1913364
20060731 52.43 52.88 52.25 52.34 2122459
20060801 52.17 52.22 51.37 51.65 2476505
20060802 51.45 52.27 51.22 52.06 2556630
20060803 51.93 52.27 51.35 51.37 3036699
20060804 51.44 51.71 51.19 51.57 2749405
20060807 51.79 52.11 51.62 52.06 2398647
20060808 52.17 52.38 51.75 51.98 2551303
20060809 52.10 52.63 51.94 52.05 1888885
20060810 52.16 53.02 52.09 52.76 2185245
20060811 52.59 52.71 52.07 52.51 1814200
20060814 52.99 53.10 52.57 52.64 1519086
20060815 53.21 53.34 52.86 53.03 1704722
20060816 52.85 53.02 52.56 52.74 2209384
20060817 52.74 52.74 51.79 52.08 3485262
20060818 52.13 52.32 51.92 52.06 1386036
20060821 52.25 52.59 52.12 52.29 1435221
20060822 52.41 52.54 51.83 51.96 1738948
20060823 51.94 52.45 51.88 52.25 1244599
20060824 52.32 52.46 52.12 52.20 1031084
20060825 51.98 52.06 51.57 51.87 1193373
20060828 52.02 52.12 51.87 51.96 1459588
20060829 51.84 52.48 51.77 52.46 1876645
20060830 52.32 52.77 52.17 52.63 1504807
20060831 52.53 53.00 52.45 52.82 1570538
20060901 53.22 53.58 52.92 53.52 1901238
20060905 53.60 53.77 53.24 53.62 1806380
20060906 53.52 54.19 53.37 54.12 2242930
20060907 54.06 54.44 53.49 53.54 2779098
20060908 53.70 54.02 53.44 53.61 1570992
20060911 53.56 54.76 53.56 54.75 2860243
20060912 54.80 55.14 54.65 54.97 2700107
20060913 54.61 54.75 53.75 54.05 3434037
20060914 53.65 54.58 53.45 54.51 2274436
20060915 54.62 54.95 54.42 54.83 2657041
20060918 55.02 55.02 54.50 54.64 1240519
20060919 54.49 54.71 54.27 54.57 1044003
20060920 54.53 54.90 54.31 54.57 1259899
20060921 54.83 55.10 54.27 54.49 1713902
20060922 54.44 54.65 54.18 54.35 1582551
20060925 54.80 54.97 54.50 54.89 1896478
20060926 54.85 55.50 54.75 55.02 2476958
20060927 54.82 55.02 54.63 54.74 2416780
20060928 54.80 55.24 54.59 55.21 1496080
20060929 55.08 55.36 54.61 54.80 2461432
20061002 54.97 55.14 54.49 55.07 1545606
20061003 54.88 55.09 54.64 54.76 1771021
20061004 54.62 55.16 54.53 55.06 3676111
20061005 54.93 55.55 54.89 55.49 2534190
20061006 55.32 55.59 55.07 55.28 1663356
20061009 54.93 55.32 54.72 55.25 1540392
20061010 55.28 55.37 54.79 54.93 1855679
20061011 54.72 55.24 54.48 54.73 2146826
20061012 54.88 54.88 53.96 54.25 3039986
20061013 54.10 54.15 53.63 53.65 2645368
20061016 53.30 53.36 52.93 53.02 3909120
20061017 52.76 52.97 52.37 52.76 3507475
20061018 52.94 53.57 52.89 53.31 2854463
20061019 53.25 53.54 53.14 53.15 2897416
20061020 53.49 53.99 53.38 53.88 3642828
20061023 53.83 53.86 53.36 53.50 2636724
20061024 53.36 53.83 53.23 53.64 2819795
20061025 54.78 55.64 54.58 55.15 5037056
20061026 55.71 55.88 55.01 55.69 3564030
20061027 55.69 56.39 55.65 56.16 2843694
20061030 56.08 56.67 56.04 56.60 2075222
20061031 56.32 56.84 56.17 56.75 2804802
20061101 56.97 56.98 56.47 56.78 1735120
20061102 56.68 56.84 56.17 56.38 1879300
20061103 56.48 56.75 56.17 56.48 1682701
20061106 56.60 56.95 56.52 56.83 1921686
20061107 56.95 57.66 56.82 57.66 2503479
20061108 57.66 57.72 57.34 57.66 2878753
20061109 57.84 57.84 57.24 57.70 1581922
20061110 57.86 57.97 57.49 57.87 1220401
20061113 57.77 57.86 57.37 57.55 1578427
20061114 57.66 57.76 57.04 57.42 2383648
20061115 57.23 57.44 56.85 57.06 2928128
20061116 57.26 58.37 57.17 58.24 2225715
20061117 58.08 58.56 57.92 58.56 2161798
20061120 59.28 59.36 58.02 58.53 3261579
20061121 58.41 59.51 58.41 59.28 3208709
20061122 58.76 59.26 58.62 59.20 1817637
20061124 58.81 59.01 58.10 58.52 1102148
20061127 58.22 58.30 57.43 57.67 2413859
20061128 58.18 58.18 57.23 57.73 1770968
20061129 57.66 57.85 57.23 57.78 1412378
20061130 57.97 58.08 57.51 57.70 1784044
20061201 57.84 58.02 57.35 57.98 1791597
20061204 58.10 58.76 58.10 58.76 1565351
20061205 58.80 58.97 58.11 58.18 1795317
20061206 58.18 58.48 58.11 58.42 1487117
20061207 58.28 58.67 58.13 58.22 945005
20061208 58.24 58.28 57.70 58.19 1013882
20061211 58.25 58.47 58.08 58.45 1188611
20061212 58.53 58.54 58.12 58.27 1779310
20061213 58.53 58.66 57.81 58.16 1419480
20061214 58.35 58.57 58.10 58.28 1758117
20061215 58.06 58.21 57.93 57.95 2511370
20061218 57.74 58.02 57.67 57.83 1417112
20061219 57.75 57.91 57.51 57.74 2323338
20061220 57.83 58.05 57.71 57.81 2248825
20061221 57.79 57.99 57.14 57.39 2188289
20061222 57.23 57.48 56.92 57.30 1445069
20061226 57.35 57.77 57.25 57.66 1083999
20061227 57.88 57.94 57.44 57.70 1290293
20061228 57.86 58.35 57.73 58.29 1023915
20061229 58.30 58.43 57.78 57.87 1321518
20070103 58.50 58.67 58.03 58.26 1807379
20070104 58.06 58.51 57.67 58.33 1705134
20070105 58.33 58.46 57.96 58.07 2039938
20070108 57.98 58.41 57.78 58.29 2282530
20070109 58.59 58.82 58.04 58.26 2337317
20070110 58.15 58.74 58.02 58.58 1778746
20070111 58.58 58.95 58.41 58.81 1620249
20070112 58.80 59.45 58.51 59.29 1938257
20070116 60.09 60.35 59.21 59.31 1682476
20070117 59.09 59.40 58.74 59.04 2976037
20070118 59.00 59.28 58.75 58.97 1527925
20070119 59.04 59.30 58.76 59.30 1519019
20070122 59.35 59.58 58.42 59.01 2109267
20070123 58.79 59.03 58.48 58.83 1555881
20070124 58.96 59.30 58.83 59.27 1753560
20070125 58.92 59.13 58.66 58.83 3035495
20070126 58.88 59.08 58.50 58.99 1883021
20070129 59.01 59.78 59.01 59.46 3626821
20070130 59.30 60.21 58.83 60.10 4840324
20070131 60.36 61.11 60.09 60.88 3651838
20070201 60.83 60.85 60.34 60.71 2815613
20070202 60.53 60.71 60.17 60.38 2659003
20070205 60.20 60.25 59.69 60.16 2032339
20070206 59.94 60.37 59.55 59.71 2873725
20070207 59.86 60.10 59.62 59.72 1832650
20070208 59.86 60.05 59.52 59.75 1757823
20070209 59.88 60.08 59.43 59.65 1971535
20070212 59.87 59.99 59.61 59.64 1708574
20070213 59.57 60.28 59.57 60.22 2075082
20070214 60.18 60.59 60.03 60.53 1943825
20070215 60.69 60.73 60.25 60.53 1718446
20070216 61.21 61.39 60.75 61.29 2375849
20070220 61.02 61.50 60.65 61.39 1866979
20070221 61.12 61.26 61.04 61.06 1402197
20070222 60.79 60.98 60.56 60.94 1681425
20070223 60.78 61.01 60.38 60.91 1475566
20070226 61.09 61.29 60.65 61.03 1588424
20070227 60.95 61.51 59.50 60.03 4870053
20070228 59.98 60.82 59.77 60.09 3328073
20070301 59.15 59.94 58.72 59.66 2721602
20070302 59.61 59.78 59.29 59.41 2743591
20070305 59.19 59.79 59.05 59.37 2727660
20070306 59.55 59.72 59.10 59.36 2566002
20070307 59.38 59.38 58.72 58.72 2947206
20070308 58.65 59.10 58.57 59.04 2013829
20070309 59.04 59.51 58.92 59.39 1868886
20070312 59.39 59.54 59.13 59.37 1522908
20070313 59.21 59.31 58.63 58.72 2404456
20070314 58.83 58.97 57.82 58.23 3615939
20070315 58.28 58.49 57.96 58.17 2449442
20070316 58.31 58.36 57.81 58.03 2705336
20070319 58.05 58.66 57.99 58.28 1819973
20070320 58.21 58.75 58.16 58.66 1874159
20070321 58.77 59.61 58.40 59.55 1744024
20070322 60.33 60.33 58.80 59.77 1886948
20070323 59.72 59.88 59.50 59.83 1550618
20070326 59.89 59.89 59.06 59.67 1541531
20070327 59.47 59.54 59.06 59.25 1530200
20070328 59.13 59.71 58.90 59.62 2179638
20070329 59.77 59.79 59.34 59.58 2079120
20070330 59.65 60.06 59.07 59.54 1968506
20070402 59.46 59.74 58.80 58.89 2585410
20070403 59.23 59.34 58.76 58.85 2182667
20070404 59.03 59.10 58.84 58.99 1559593
20070405 59.05 59.44 58.88 59.39 1333092
20070409 59.41 59.50 59.20 59.46 1870905
20070410 59.41 59.64 58.62 58.80 2597750
20070411 58.65 58.74 58.31 58.73 2165278
20070412 58.61 59.14 58.39 59.13 1685688
20070413 59.09 59.37 58.98 59.20 2028749
20070416 59.16 59.28 58.80 59.01 2528981
20070417 58.93 59.50 58.81 59.43 2065434
20070418 59.72 60.19 59.23 59.49 1736844
20070419 60.25 60.25 59.28 59.72 2370913
20070420 59.80 60.31 59.66 60.31 2094505
20070423 60.40 60.40 59.96 60.10 1267683
20070424 60.85 61.07 59.88 60.87 3001890
20070425 61.48 61.83 60.12 60.44 3671717
20070426 60.22 60.39 59.61 59.65 4336745
20070427 59.52 60.26 59.44 60.08 2821462
20070430 60.49 60.74 60.22 60.71 3498988
20070501 60.81 61.04 60.22 61.03 2683993
20070502 61.17 61.61 60.71 60.94 2634451
20070503 60.97 61.05 60.16 60.46 3337417
20070504 60.49 61.11 60.26 61.08 3102314
20070507 60.87 61.12 60.37 60.42 3480465
20070508 60.27 60.81 60.19 60.49 2577544
20070509 60.40 60.94 60.07 60.80 1839094
20070510 60.76 60.82 60.15 60.15 2539717
20070511 60.32 60.42 59.73 60.01 2127980
20070514 60.05 60.06 59.27 59.34 3458037
20070515 59.51 59.93 59.38 59.45 2658106
20070516 59.55 60.51 59.45 60.51 2774486
20070517 60.69 60.74 60.05 60.41 2214902
20070518 60.48 60.49 60.05 60.31 1994416
20070521 60.33 60.33 59.62 60.07 2827487
20070522 60.00 60.11 59.72 60.00 1742464
20070523 60.02 60.15 59.37 59.89 3237997
20070524 60.03 60.05 59.50 59.54 2670938
20070525 59.79 60.05 59.62 59.66 2099750
20070529 59.55 60.05 59.46 59.89 1736774
20070530 59.67 59.97 59.49 59.97 3356944
20070531 59.97 60.16 59.61 60.01 3328825
20070601 60.00 60.43 59.88 60.41 2092385
20070604 60.14 60.39 59.93 60.29 1702518
20070605 60.48 60.54 59.91 59.96 2591157
20070606 59.73 60.09 59.42 59.52 2433380
20070607 59.37 59.59 59.15 59.34 2794348
20070608 59.35 59.84 59.07 59.77 2430925
20070611 59.62 60.31 59.47 60.24 2335411
20070612 60.04 60.56 59.90 60.48 3159332
20070613 60.64 60.75 59.80 60.46 5472873
20070614 60.29 60.42 59.76 59.91 2722824
20070615 60.02 60.24 59.49 59.71 3458930
20070618 59.79 59.86 59.26 59.49 1797139
20070619 59.31 59.31 58.76 58.90 2132332
20070620 59.77 60.08 59.51 59.51 4243909
20070621 59.42 59.69 58.99 59.40 3285308
20070622 59.13 59.19 58.31 58.50 4973097
20070625 58.58 59.20 58.53 58.62 2698164
20070626 58.74 58.75 57.87 57.94 4427796
20070627 57.96 58.16 57.72 57.75 3252838
20070628 57.66 58.68 57.50 58.58 3091714
20070629 58.58 58.94 57.77 58.12 2570068
20070702 58.45 58.76 58.13 58.39 2039049
20070703 58.61 58.90 58.51 58.77 2175960
20070705 59.15 59.27 58.88 59.19 2498990
20070706 59.19 59.21 58.71 59.16 1841326
20070709 59.24 59.44 59.08 59.34 2576986
20070710 59.11 59.37 58.86 58.94 3007804
20070711 58.70 60.04 58.70 59.95 2509814
20070712 60.05 61.27 59.95 61.25 3089928
20070713 60.92 61.61 60.88 61.35 3119721
20070716 61.11 61.42 60.97 61.11 2725836
20070717 61.43 61.61 61.00 61.00 2892093
20070718 60.74 61.06 60.35 60.72 3501219
20070719 61.13 61.81 61.01 61.72 2500806
20070720 61.60 61.93 60.88 60.98 3489718
20070723 61.19 62.14 61.10 61.88 2682939
20070724 61.58 62.49 61.24 61.49 4210148
20070725 62.81 63.21 61.38 62.76 5973099
20070726 62.03 62.97 61.73 61.98 7082435
20070727 62.05 62.43 61.47 61.67 4666647
20070730 62.07 63.21 60.53 60.73 3737002
20070731 61.93 61.93 59.46 59.47 5052334
20070801 60.15 60.86 59.60 60.63 3975850
20070802 61.28 61.35 60.03 60.59 3767968
20070803 61.18 61.18 59.58 59.65 4425245
20070806 59.89 61.15 59.83 61.13 2964185
20070807 61.33 62.29 60.31 62.00 4155320
20070808 61.89 62.71 60.83 61.59 3081834
20070809 60.07 61.13 59.89 59.92 4630908
20070810 59.38 60.68 59.19 60.32 3968969
20070813 60.64 60.64 59.07 59.74 3338218
20070814 59.56 59.70 58.91 58.97 2474945
20070815 58.84 59.82 58.32 58.48 3572738
20070816 58.16 59.13 57.44 58.96 5741687
20070817 59.73 60.71 58.39 60.70 3706813
20070820 60.48 61.15 59.51 60.01 2812130
20070821 59.54 60.01 59.04 59.81 1904128
20070822 60.37 60.42 59.56 60.18 1826880
20070823 60.64 60.64 59.76 60.08 1722328
20070824 60.29 60.82 59.92 60.78 1275264
20070827 60.56 60.72 59.60 59.67 1531871
20070828 59.55 59.68 58.86 58.87 4242668
20070829 59.06 59.93 59.02 59.90 1758400
20070830 59.32 59.65 59.14 59.40 1680264
20070831 59.72 60.16 59.31 59.75 1896359
20070904 59.69 59.82 58.97 59.37 1958180
20070905 59.01 59.43 58.56 58.90 2320781
20070906 58.63 59.58 58.63 59.47 1666945
20070907 58.95 59.67 58.75 58.95 2621007
20070910 58.84 60.41 58.83 60.09 3582505
20070911 60.27 60.96 59.84 60.65 2583937
20070912 60.56 61.62 60.18 61.40 2563626
20070913 61.64 62.26 60.61 60.91 3071290
20070914 60.72 61.48 60.61 61.29 2424001
20070917 60.87 61.87 60.85 61.48 2494923
20070918 61.63 62.54 61.49 62.27 2830332
20070919 62.58 63.11 61.72 62.97 2879389
20070920 62.90 63.49 62.83 62.98 1990367
20070921 63.50 63.50 62.80 62.93 2843429
20070924 62.66 63.02 62.27 62.77 2649087
20070925 62.60 63.89 62.39 63.70 3488830
20070926 63.97 64.76 63.65 64.53 2781275
20070927 64.56 64.79 64.10 64.49 2451416
20070928 64.33 64.41 63.89 64.26 2171501
20071001 64.60 64.71 64.09 64.47 4003820
20071002 64.70 65.22 64.30 65.15 2205131
20071003 64.83 65.02 64.14 64.31 2044419
20071004 64.31 65.32 64.31 64.62 2315343
20071005 64.69 65.15 64.37 64.99 2645092
20071008 65.03 65.23 64.80 64.87 2188926
20071009 65.14 65.77 64.88 65.65 2987937
20071010 65.65 65.86 64.87 65.57 4360539
20071011 65.82 66.38 65.57 66.31 5233579
20071012 66.22 67.11 65.91 66.98 2980057
20071015 67.08 67.14 66.06 66.37 2771619
20071016 66.35 66.46 65.62 66.03 2486599
20071017 66.09 66.30 65.47 65.64 2696923
20071018 65.53 65.77 65.15 65.65 1862286
20071019 65.38 65.94 64.73 64.73 2895816
20071022 64.24 65.67 64.21 65.58 2035540
20071023 65.80 66.15 65.33 65.96 2215120
20071024 65.81 66.83 65.76 66.76 3562790
20071025 66.86 66.90 66.27 66.72 2934368
20071026 67.25 67.39 66.36 66.96 2072248
20071029 67.01 67.64 66.65 67.24 2837620
20071030 67.00 69.17 66.38 68.14 6692091
20071031 68.25 69.06 67.68 69.06 3626847
20071101 68.48 68.80 67.38 67.47 3294634
20071102 68.68 68.92 66.87 67.65 3469466
20071105 67.69 68.54 67.07 68.24 2996106
20071106 68.31 68.69 67.95 68.38 2624354
20071107 68.32 68.80 67.41 68.20 3681185
20071108 68.88 68.88 67.43 68.83 3898096
20071109 68.30 69.81 67.95 69.28 3801016
20071112 69.28 70.24 68.98 69.52 3807312
20071113 69.96 70.26 68.77 70.17 3045805
20071114 70.62 71.55 69.76 70.73 4493827
20071115 70.60 71.22 70.26 70.53 2633299
20071116 70.91 71.58 70.53 71.35 3906932
20071119 71.40 71.40 70.00 70.16 4459148
20071120 70.14 71.89 70.14 71.41 5284601
20071121 70.88 72.37 70.56 70.65 4430433
20071123 70.98 71.77 70.98 71.53 1497832
20071126 71.53 72.18 70.82 70.82 3044369
20071127 71.26 71.80 70.83 71.67 3559366
20071128 71.45 72.44 70.87 72.20 4225450
20071129 72.44 72.60 71.53 72.57 2789245
20071130 73.34 73.34 71.84 72.51 6786851
20071203 72.44 72.97 71.85 72.48 3268238
20071204 72.19 72.55 71.25 71.57 5358377
20071205 72.27 72.43 71.53 71.73 3439425
20071206 71.70 72.17 71.52 71.96 2607124
20071207 72.21 72.68 72.15 72.26 2339410
20071210 72.32 72.53 71.40 71.40 2542736
20071211 71.37 72.07 71.03 71.58 3243940
20071212 72.66 72.73 71.50 72.25 3058837
20071213 72.05 73.11 72.01 72.79 2205442
20071214 72.74 73.59 72.53 73.01 2830662
20071217 72.84 73.25 71.48 71.58 3497850
20071218 71.96 71.96 70.37 70.44 3680302
20071219 70.80 70.81 70.16 70.59 3105665
20071220 70.59 71.09 70.59 70.96 1791059
20071221 71.04 71.90 70.91 71.29 3063145
20071224 71.53 71.82 70.88 71.04 873054
20071226 70.62 71.69 70.62 71.52 970355
20071227 71.22 71.76 70.93 71.09 1183842
20071228 70.80 71.61 70.80 71.29 1014311
20071231 71.01 71.66 70.59 70.59 1311514
20080102 70.62 70.94 69.59 70.03 2292692
20080103 70.12 71.10 70.03 70.52 1808951
20080104 70.07 71.76 70.07 71.33 3703274
20080107 71.72 72.53 71.72 72.41 3358691
20080108 72.44 73.88 71.77 72.42 4757014
20080109 72.30 74.23 72.30 73.32 4251294
20080110 72.92 73.91 72.92 73.25 2966728
20080111 72.73 72.85 71.69 71.90 4874304
20080114 72.38 72.53 71.83 71.86 2632526
20080115 71.11 72.48 70.92 71.20 4420493
20080116 70.82 72.38 70.82 71.27 3863196
20080117 71.33 71.78 69.85 69.98 4641600
20080118 70.32 70.52 68.51 69.72 7344479
20080122 66.21 69.29 65.19 67.86 6900387
20080123 66.62 68.71 66.43 68.58 5675348
20080124 68.70 69.03 67.64 67.74 4201857
20080125 68.35 68.68 66.83 67.10 4152946
20080128 66.53 67.94 66.53 67.62 3140209
20080129 67.96 68.23 67.12 67.36 2632632
20080130 67.59 68.23 66.43 66.87 3278479
20080131 68.13 70.25 67.44 69.60 6527722
20080201 69.94 69.98 68.37 68.62 4437730
20080204 68.64 69.05 67.78 67.94 2954456
20080205 68.25 68.44 67.23 68.12 4344084
20080206 68.57 69.03 67.61 67.74 2843335
20080207 67.47 68.95 67.47 68.80 3705600
20080208 68.56 68.74 67.54 67.62 2359059
20080211 67.74 68.80 67.63 68.79 2287066
20080212 69.07 69.80 68.56 69.80 2561298
20080213 70.19 70.19 69.40 70.16 2921153
20080214 70.41 70.50 69.25 69.34 2379612
20080215 69.21 69.50 68.35 68.53 2857293
20080219 69.17 69.31 67.83 68.16 3015128
20080220 67.71 69.17 67.65 69.16 3022382
20080221 69.26 69.35 68.35 68.39 2276514
20080222 68.54 69.51 68.45 69.31 2282999
20080225 69.48 70.19 69.25 70.17 2116591
20080226 69.73 70.34 69.30 70.04 2863668
20080227 69.76 70.69 69.76 70.49 2966327
20080228 70.13 70.67 69.97 70.26 2467982
20080229 69.62 70.59 69.15 69.23 2148576
20080303 69.28 69.93 69.14 69.91 1800921
20080304 69.15 70.14 69.15 70.00 3279688
20080305 70.48 70.48 69.05 69.72 2548438
20080306 69.52 69.69 68.81 68.87 3414332
20080307 68.65 68.95 67.84 68.14 3021393
20080310 68.06 69.14 68.06 68.41 3085363
20080311 69.22 69.54 68.42 69.53 2803986
20080312 69.79 70.16 69.43 69.54 1955898
20080313 68.72 70.48 68.72 70.16 2926319
20080314 70.69 70.69 68.64 69.40 4193064
20080317 67.90 70.10 67.90 69.75 3847828
20080318 70.11 70.63 69.52 70.61 2972042
20080319 71.06 71.26 70.31 70.31 2738478
20080320 70.40 70.66 69.92 70.51 3117677
20080324 70.66 70.88 70.17 70.62 2301025
20080325 70.78 71.36 70.16 71.05 2551296
20080326 71.03 71.15 70.34 70.57 2341912
20080327 70.86 71.03 70.26 70.69 2507991
20080328 71.19 71.42 70.87 71.07 1960954
20080331 70.91 71.12 70.09 70.88 2850149
20080401 71.24 71.39 70.64 71.32 3136802
20080402 71.27 71.65 70.69 70.75 3545458
20080403 70.87 71.09 70.58 70.87 2149565
20080404 70.85 72.24 70.75 71.78 2950829
20080407 72.16 72.16 70.77 71.28 2840697
20080408 70.97 71.49 70.83 71.33 1856867
20080409 71.42 71.83 71.06 71.55 2031738
20080410 71.41 72.11 71.31 71.63 2795193
20080411 70.97 71.87 70.84 70.97 2084496
20080414 70.97 71.52 70.91 71.35 1795426
20080415 71.54 71.54 70.70 71.25 2055809
20080416 71.71 71.71 71.01 71.23 3296615
20080417 71.26 71.56 70.64 70.69 2382800
20080418 71.73 71.73 70.24 70.43 3684607
20080421 70.40 70.67 70.28 70.47 2810031
20080422 70.68 70.70 69.50 70.00 2381430
20080423 70.40 70.40 69.47 69.88 2458846
20080424 69.83 70.56 69.37 69.88 3027988
20080425 70.43 70.43 69.37 69.60 2831495
20080428 69.47 69.97 69.37 69.53 3375487
20080429 69.50 70.49 69.30 69.30 3248209
20080430 67.34 67.86 64.39 64.66 13675260
20080501 65.74 66.96 65.24 66.54 8100294
20080502 67.04 67.63 66.30 67.38 6732932
20080505 67.42 67.42 66.80 66.97 2901476
20080506 66.82 67.27 66.38 67.10 2894915
20080507 67.10 67.23 65.70 65.72 4617102
20080508 65.92 66.20 65.26 65.56 4083826
20080509 65.18 65.51 65.01 65.12 4100555
20080512 65.16 65.47 64.70 64.94 3447983
20080513 64.98 65.37 64.67 64.76 5098003
20080514 64.92 65.64 64.76 65.48 4554666
20080515 65.65 66.12 65.18 66.12 4938468
20080516 66.21 66.62 65.85 66.30 3657707
20080519 66.30 66.53 65.73 65.92 4643126
20080520 65.73 66.40 65.43 65.65 3987164
20080521 65.65 66.39 65.28 65.42 5807216
20080522 65.38 66.06 65.07 65.98 4795554
20080523 65.74 66.28 65.61 65.97 2779993
20080527 66.05 66.66 65.97 66.26 3660878
20080528 66.51 66.74 66.10 66.62 2909677
20080529 66.63 67.31 66.30 67.22 2767418
20080530 67.28 68.13 67.10 68.00 6998095
20080602 67.68 67.93 66.48 66.91 4347566
20080603 67.01 67.57 66.75 67.08 4476484
20080604 67.01 68.21 66.58 68.12 3709646
20080605 68.34 68.74 67.60 68.63 4742303
20080606 68.20 68.20 66.42 66.48 4081529
20080609 66.75 66.80 66.08 66.67 2770371
20080610 66.11 68.59 66.11 67.98 3679904
20080611 67.68 68.19 67.26 67.49 2788959
20080612 67.49 68.06 66.82 67.08 2531123
20080613 67.16 67.27 66.04 67.04 2683879
20080616 66.73 66.77 65.85 66.61 2336161
20080617 66.82 66.91 66.13 66.20 2556819
20080618 65.87 66.67 65.43 65.58 2692626
20080619 65.43 65.99 65.14 65.44 3790562
20080620 65.38 65.38 63.23 63.66 5908688
20080623 63.82 63.82 62.84 62.96 5037972
20080624 62.74 62.95 62.39 62.59 5101174
20080625 62.70 64.14 62.44 63.72 3967045
20080626 63.11 64.09 62.80 63.29 4808675
20080627 63.24 63.64 62.20 62.38 3732062
20080630 62.60 64.32 62.38 63.19 4492995
20080701 62.58 63.48 62.21 63.47 3361382
20080702 63.73 63.76 63.01 63.13 2974300
20080703 63.53 64.54 63.33 64.34 2087947
20080707 64.48 65.15 62.77 63.62 4733664
20080708 63.65 64.09 63.33 63.91 4007612
20080709 64.08 64.89 63.64 64.30 2674147
20080710 64.37 64.73 63.37 63.90 2844288
20080711 63.34 63.86 62.76 63.28 3041109
20080714 63.40 64.06 62.66 63.07 2953196
20080715 62.03 63.85 60.55 63.17 10273640
20080716 63.12 63.56 62.54 63.24 4771060
20080717 63.40 64.08 62.19 63.74 3885911
20080718 63.88 63.88 62.83 62.96 3499813
20080721 62.94 63.12 62.33 62.73 1918134
20080722 62.76 64.54 62.76 64.48 3556041
20080723 64.73 64.94 64.30 64.49 3148497
20080724 64.25 64.86 63.94 64.38 2873141
20080725 64.66 65.11 63.42 63.66 2826505
20080728 63.76 64.09 63.07 63.07 2432440
20080729 65.50 68.66 65.50 68.21 7452011
20080730 68.72 69.30 68.16 68.96 4825528
20080731 68.71 69.15 67.88 68.32 3647247
20080801 68.81 68.87 67.87 68.48 3319602
20080804 68.52 69.26 68.27 68.91 3153715
20080805 69.18 70.09 68.99 69.77 5002287
20080806 69.65 70.13 68.41 70.02 3594959
20080807 69.59 70.37 69.17 69.69 3304166
20080808 69.71 72.29 69.12 72.00 5073490
20080811 71.94 72.07 71.03 71.61 3155454
20080812 71.29 72.15 71.15 71.70 2223069
20080813 71.83 72.14 70.57 71.18 1994784
20080814 70.58 71.64 70.42 71.30 2461248
20080815 71.56 72.64 70.84 72.14 3147953
20080818 72.16 72.22 70.94 71.52 2649638
20080819 71.37 72.11 70.88 71.14 2535930
20080820 70.98 71.29 70.00 70.36 3689969
20080821 70.14 70.30 69.60 70.15 2298295
20080822 70.29 71.17 70.23 71.07 1718014
20080825 70.66 71.03 69.76 69.89 1665943
20080826 70.00 70.19 69.27 69.78 1816394
20080827 69.62 70.23 69.23 70.12 1293294
20080828 70.40 70.83 69.77 70.66 1738886
20080829 70.38 70.92 69.94 69.94 1669096
20080902 70.45 71.37 70.26 70.57 2218721
20080903 69.98 71.31 69.98 70.89 3211221
20080904 70.69 71.46 70.19 70.33 3577131
20080905 70.34 71.03 69.76 70.90 3316559
20080908 71.37 73.03 71.12 72.90 4266337
20080909 73.01 73.18 72.28 72.29 3908580
20080910 72.50 73.10 71.82 71.94 3398524
20080911 71.60 73.15 71.06 73.15 4127626
20080912 72.62 73.58 72.62 73.58 3747367
20080915 71.72 74.04 71.72 71.92 4657684
20080916 71.14 72.68 71.03 72.21 5334062
20080917 71.16 71.83 69.93 70.24 5664750
20080918 70.50 71.42 68.57 70.72 6746173
20080919 70.89 71.88 68.88 69.65 6188830
20080922 69.05 69.90 67.37 67.61 2783239
20080923 67.60 69.09 67.18 67.75 3299165
20080924 68.10 69.00 67.04 68.82 2688120
20080925 69.01 70.45 68.93 69.91 4013048
20080926 69.21 71.14 69.21 70.89 2976848
20080929 70.28 71.44 68.25 68.69 4907711
20080930 69.15 69.52 68.21 69.31 4187523
20081001 68.92 70.25 68.88 70.21 2667031
20081002 69.91 71.26 68.70 70.61 5807483
20081003 71.42 71.42 69.33 69.45 4411461
20081006 68.49 69.19 65.41 66.81 6111538
20081007 67.97 68.29 65.68 65.91 6330258
20081008 63.79 65.63 62.25 62.42 9231119
20081009 62.63 62.84 58.44 58.44 5982720
20081010 56.30 59.07 52.81 55.88 10980658
20081013 57.72 61.91 57.21 61.75 6048053
20081014 63.24 63.47 57.62 58.87 7375264
20081015 57.90 58.18 55.19 55.72 5093818
20081016 56.09 57.95 53.78 57.59 6638118
20081017 55.76 59.19 55.76 57.21 4340040
20081020 58.52 59.43 57.34 59.43 3586153
20081021 58.63 59.78 57.50 57.84 2900209
20081022 57.12 57.61 53.54 54.45 5750125
20081023 54.74 55.73 51.72 53.96 6008608
20081024 50.93 53.31 50.56 51.79 4383939
20081027 50.84 53.14 50.33 50.71 4083762
20081028 51.58 55.66 51.41 55.47 6733719
20081029 55.76 58.47 54.86 55.55 6549444
20081030 59.26 60.64 57.93 59.46 6971138
20081031 59.28 61.99 57.25 58.10 7770565
20081103 59.79 59.79 58.46 58.82 4140470
20081104 60.31 61.58 59.59 61.24 3904995
20081105 60.59 60.97 58.49 58.98 4268901
20081106 58.57 59.75 56.52 57.03 4776361
20081107 57.52 58.34 56.91 58.34 3444523
20081110 58.79 59.75 57.87 58.83 2581799
20081111 58.51 59.38 56.55 57.32 3795683
20081112 56.25 56.70 54.99 55.09 3799896
20081113 55.51 58.97 54.26 58.97 4789647
20081114 57.73 60.18 57.20 57.45 4499948
20081117 56.85 59.65 56.85 57.47 3747184
20081118 57.47 59.43 56.47 59.30 5205724
20081119 59.25 60.38 58.32 58.32 5379954
20081120 57.70 59.36 55.58 56.01 6702826
20081121 57.21 58.32 54.85 58.00 7116960
20081124 58.16 60.11 57.70 59.15 5640813
20081125 59.38 60.36 57.16 58.08 5044997
20081126 57.03 58.84 56.47 58.78 3503716
20081128 58.62 60.47 58.62 60.24 1993112
20081201 58.86 59.36 56.73 56.87 3851635
20081202 57.82 58.13 55.95 58.00 3888037
20081203 56.84 59.02 55.79 58.92 3397860
20081204 58.36 58.98 56.45 57.18 3360271
20081205 56.35 58.55 55.48 58.33 4287048
20081208 59.25 59.59 56.27 56.82 4631727
20081209 56.59 57.56 55.28 55.53 4213381
20081210 56.13 56.22 54.19 54.78 3891385
20081211 54.98 55.54 53.62 54.21 4803689
20081212 52.89 55.03 52.89 54.83 3800112
20081215 55.24 55.64 54.08 54.99 3224494
20081216 55.00 58.06 54.95 57.97 5109482
20081217 57.26 58.19 57.02 57.57 3566905
20081218 58.05 60.18 57.88 59.18 5665441
20081219 60.03 60.80 59.26 60.18 6121376
20081222 60.72 61.38 59.95 61.23 3742755
20081223 61.42 62.00 60.59 60.96 4250215
20081224 61.43 62.71 61.10 62.60 1791662
20081226 62.81 63.29 62.20 63.05 2972601
20081229 62.94 63.12 61.42 62.39 3267161
20081230 62.94 63.57 62.40 62.97 3167462
20081231 62.99 63.78 62.69 63.45 4016792
20090102 63.39 64.54 62.68 64.18 3289412
20090105 63.96 64.10 62.53 62.98 3867406
20090106 62.97 63.66 61.40 61.56 4957072
20090107 60.96 61.53 60.71 61.03 3412766
20090108 60.89 61.30 59.99 60.68 3908992
20090109 60.53 61.08 59.94 60.08 3748048
20090112 60.34 60.97 59.99 60.72 3383062
20090113 60.78 61.17 59.24 59.67 4302818
20090114 59.36 59.48 57.58 58.16 3784666
20090115 58.08 58.56 57.09 58.38 3566905
20090116 58.99 59.14 57.81 58.82 4656463
20090120 58.75 59.54 57.86 57.92 4514206
20090121 58.33 58.85 57.36 58.72 3697821
20090122 58.28 58.69 57.15 58.29 4186918
20090123 57.66 57.89 56.46 57.47 4085809
20090126 57.47 58.06 56.99 57.56 2637325
20090127 57.74 58.60 57.72 57.97 3291531
20090128 58.35 59.94 57.94 59.49 4305953
20090129 60.09 62.42 60.03 60.76 5530107
20090130 61.06 61.45 60.27 60.60 5171716
20090202 60.11 60.74 59.08 59.94 3519725
20090203 60.22 61.72 59.91 61.27 3865450
20090204 61.56 62.31 59.37 59.68 4825346
20090205 59.43 60.34 58.63 60.02 4392250
20090206 60.18 61.41 60.02 61.17 2851673
20090209 60.95 61.48 59.27 59.77 3993286
20090210 59.56 60.24 57.94 58.36 3666559
20090211 58.71 58.95 58.01 58.60 2276680
20090212 58.41 58.98 57.47 58.98 2350204
20090213 58.91 59.78 58.56 58.82 2690670
20090217 58.14 58.21 56.46 56.92 3359796
20090218 57.32 57.53 56.37 56.73 2696896
20090219 57.09 57.52 56.33 56.57 2593103
20090220 56.00 56.59 55.19 55.42 4956509
20090223 55.44 55.98 54.36 54.41 3614931
20090224 54.74 55.69 54.34 55.45 3538938
20090225 55.28 55.58 54.52 54.84 3493213
20090226 55.08 55.90 54.74 55.28 4794112
20090227 54.85 56.81 54.29 56.07 5135114
20090302 55.42 55.47 54.07 54.17 4629675
20090303 54.42 54.78 53.10 53.40 4011318
20090304 53.92 55.37 53.22 54.60 3861479
20090305 53.61 54.04 51.76 52.20 4237795
20090306 52.38 53.39 51.06 52.22 5130606
20090309 51.68 52.00 50.78 51.29 4623449
20090310 51.98 52.08 51.16 52.02 4862913
20090311 52.27 53.10 52.04 52.53 2988846
20090312 52.39 52.75 51.54 52.65 5062663
20090313 52.98 53.85 52.42 53.68 3420440
20090316 54.17 54.53 53.28 53.40 3702194
20090317 53.35 55.00 53.31 54.88 2898578
20090318 54.66 54.71 53.47 53.79 4165344
20090319 54.04 54.25 53.21 53.39 3571138
20090320 53.45 54.55 53.43 53.45 4036220
20090323 54.19 55.27 53.79 55.26 3091244
20090324 54.76 55.48 54.46 54.47 3267166
20090325 54.98 55.66 54.50 55.18 3404662
20090326 55.53 56.23 54.80 56.17 4427348
20090327 55.51 56.10 55.06 55.44 2498004
20090330 54.97 55.07 53.94 54.77 3039831
20090331 55.02 55.70 54.58 54.95 2972746
20090401 54.16 55.02 53.10 54.78 5775903
20090402 55.11 57.62 55.11 57.05 6130108
20090403 57.23 57.31 55.71 56.31 4239942
20090406 56.10 57.03 55.92 56.93 2900510
20090407 56.33 56.70 55.84 56.21 2779758
20090408 56.26 56.76 55.67 56.48 3735038
20090409 56.68 57.09 54.84 55.71 4443985
20090413 55.70 55.70 54.27 54.49 3813822
20090414 54.46 54.47 53.26 53.38 4009816
20090415 53.24 54.08 53.24 54.06 4022910
20090416 54.40 55.45 54.19 55.17 4801947
20090417 55.38 57.13 54.89 56.66 5177082
20090420 56.46 56.95 56.11 56.35 3272103
20090421 56.05 57.14 55.99 56.46 3147058
20090422 56.36 56.51 55.49 55.59 4232279
20090423 55.43 55.81 54.78 55.34 3468915
20090424 55.64 55.91 54.82 55.52 2874122
20090427 55.45 56.50 55.17 55.72 3279353
20090428 55.60 56.02 55.02 55.35 2547849
20090429 55.66 56.36 55.30 56.04 3969300
20090430 56.72 56.72 54.60 55.37 6359341
20090501 55.48 58.17 55.21 57.62 7492452
20090504 58.01 58.65 57.71 58.44 4394031
20090505 58.73 58.73 57.27 57.77 4446456
20090506 58.31 58.47 57.11 57.58 4761114
20090507 57.90 58.33 57.44 58.06 5018446
20090508 58.50 58.61 57.35 58.02 3596462
20090511 57.45 58.55 57.25 58.36 3855179
20090512 58.50 59.68 58.19 59.56 4839220
20090513 59.17 60.45 58.65 60.19 6775227
20090514 60.30 60.45 59.26 59.54 4292377
20090515 59.53 60.08 59.30 59.58 3382925
20090518 60.11 60.51 59.66 60.51 3400826
20090519 60.27 60.53 59.97 60.26 3677445
20090520 59.84 60.43 59.37 59.97 4992553
20090521 59.31 59.99 58.89 59.97 3762902
20090522 59.97 60.66 59.68 60.17 3374081
20090526 59.89 60.93 59.65 60.78 3940956
20090527 60.67 60.78 59.41 59.59 3708026
20090528 59.76 60.16 59.03 60.03 4057102
20090529 60.09 61.90 59.99 61.89 5193943
20090601 62.21 65.28 62.21 65.15 7908978
20090602 64.87 66.18 64.83 65.92 8264127
20090603 65.52 66.53 65.26 66.48 6978428
20090604 66.34 66.93 65.83 66.93 5616968
20090605 66.89 67.29 66.16 66.54 4083528
20090608 65.92 66.94 65.63 66.52 3427146
20090609 66.53 66.54 65.67 65.85 3255804
20090610 65.83 66.44 65.65 66.03 4631649
20090611 66.02 66.81 65.87 65.94 2753608
20090612 65.66 67.57 65.50 66.99 3269763
20090615 66.46 66.46 65.47 65.66 3013390
20090616 65.97 65.97 64.12 64.38 4898571
20090617 64.31 65.68 64.29 65.24 2980998
20090618 65.42 66.71 65.16 66.45 2724625
20090619 67.00 67.27 65.88 66.23 4579970
20090622 65.68 66.78 65.66 66.21 2588660
20090623 66.25 66.44 65.58 66.03 2303944
20090624 66.39 66.50 65.52 65.87 3006038
20090625 65.76 67.33 65.36 67.04 3657306
20090626 66.86 67.75 66.74 67.35 2950842
20090629 67.35 68.03 67.08 67.33 3072635
20090630 67.06 67.47 65.79 66.39 3955448
20090701 66.57 67.93 66.57 67.70 3104709
20090702 67.28 67.98 67.05 67.65 3118454
20090706 67.74 69.91 67.18 69.80 5660656
20090707 69.71 69.71 68.42 68.62 3794443
20090708 68.43 69.10 68.23 68.83 3306099
20090709 69.18 69.33 68.37 68.57 2215076
20090710 68.36 68.36 66.62 66.85 4485668
20090713 66.96 68.73 66.89 68.36 3133265
20090714 68.52 68.85 68.20 68.83 2019547
20090715 69.45 69.45 68.42 68.60 3326770
20090716 68.29 69.58 68.29 69.02 2554030
20090717 69.07 69.44 68.74 69.00 2568734
20090720 69.20 69.31 68.20 68.91 2611143
20090721 69.35 69.85 68.56 69.26 3151380
20090722 69.33 70.13 69.11 69.34 3388600
20090723 69.37 71.05 69.21 70.41 3102616
20090724 70.30 71.03 70.26 70.90 2293809
20090727 71.03 71.05 70.44 70.90 2167658
20090728 70.66 71.26 70.66 71.16 2048286
20090729 70.71 71.75 70.52 71.61 2587949
20090730 70.05 70.15 67.12 67.82 12224149
20090731 68.19 68.97 67.15 68.39 5288280
20090803 68.58 68.58 67.45 68.10 4993928
20090804 68.07 68.65 67.95 68.17 3151551
20090805 68.24 68.24 67.21 67.60 2923293
20090806 67.68 67.72 67.05 67.50 3029637
20090807 67.65 68.07 66.92 67.05 3027624
20090810 66.95 67.37 66.58 67.31 2887174
20090811 67.30 68.15 67.13 67.76 2745982
20090812 67.61 68.37 67.19 67.81 2657221
20090813 67.76 68.04 67.03 68.00 1865785
20090814 68.11 68.33 67.23 67.74 1722369
20090817 66.93 67.48 66.76 67.35 2026572
20090818 67.34 67.43 66.76 67.29 1571539
20090819 66.91 68.11 66.78 67.95 2046909
20090820 67.92 68.85 67.54 68.70 2703932
20090821 69.20 69.51 68.62 69.07 3130579
20090824 69.19 69.37 68.31 68.75 1830620
20090825 68.87 69.32 68.57 69.00 2254618
20090826 68.98 69.38 68.65 69.20 2016933
20090827 69.31 69.37 68.73 69.14 1880190
20090828 69.10 69.59 68.61 68.69 1787404
20090831 68.41 69.18 68.32 68.64 2076460
20090901 68.35 68.68 67.57 67.77 2552466
20090902 67.70 68.20 67.29 67.98 2116181
20090903 68.24 68.24 66.51 67.19 3568453
20090904 67.11 67.17 66.75 67.11 2099869
20090908 67.45 67.89 67.22 67.49 2346133
20090909 67.47 68.05 66.67 68.01 2895012
20090910 68.13 69.14 67.92 69.14 4321016
20090911 70.10 71.46 70.10 71.03 5157998
20090914 70.40 71.25 70.24 70.86 3725109
20090915 70.90 70.90 70.20 70.29 2735284
20090916 70.45 71.36 70.24 71.29 2692704
20090917 71.31 72.00 70.94 71.05 2267223
20090918 71.47 72.36 71.37 71.85 4273140
20090921 71.76 71.96 71.26 71.47 1516036
20090922 71.45 71.67 71.04 71.43 3044360
20090923 71.28 73.11 71.28 72.09 2875735
20090924 72.15 72.93 71.84 72.11 2462963
20090925 72.10 72.88 71.94 72.22 2555220
20090928 72.57 72.77 72.04 72.11 1925524
20090929 72.22 72.62 71.56 72.27 2707215
20090930 72.28 72.41 71.68 72.02 3029954
20091001 72.32 72.32 71.24 71.58 3378220
20091002 71.32 72.83 71.00 72.55 3270711
20091005 72.54 72.75 71.43 72.56 3196037
20091006 72.82 73.75 72.77 73.56 2325585
20091007 73.32 73.48 72.95 73.41 1618991
20091008 73.76 74.61 73.47 74.31 2626822
20091009 74.43 74.44 73.92 74.31 2083027
20091012 74.60 75.55 74.13 75.17 2356831
20091013 75.06 75.06 73.90 74.26 2547170
20091014 74.61 74.61 73.84 74.26 2909205
20091015 74.14 74.51 73.84 74.37 2731259
20091016 74.14 75.24 73.97 74.83 2540921
20091019 74.81 75.24 74.18 75.03 2372508
20091020 74.95 75.92 74.57 75.00 2256207
20091021 74.94 75.67 74.41 74.51 2332893
20091022 74.45 75.56 74.27 75.36 3144935
20091023 75.61 75.76 73.51 73.79 3356858
20091026 73.98 74.60 73.27 73.50 2867601
20091027 73.44 74.39 73.33 73.91 2813778
20091028 73.98 74.72 73.34 73.75 3427113
20091029 72.96 75.45 72.22 74.95 4488310
20091030 74.98 76.05 74.13 74.65 5209924
20091102 74.92 75.48 73.94 74.72 3267854
20091103 74.49 74.67 73.35 73.63 3397094
20091104 73.74 75.02 73.51 74.37 3011166
20091105 74.61 75.62 74.24 75.57 2268907
20091106 75.27 76.24 75.09 75.83 2597852
20091109 75.99 77.20 75.14 77.12 3317570
20091110 77.06 77.89 76.74 77.35 2596693
20091111 77.70 77.93 77.16 77.58 2272910
20091112 77.46 77.80 76.29 76.43 3395619
20091113 76.63 77.54 76.63 77.37 2878556
20091116 77.71 78.34 77.53 78.23 1978197
20091117 78.19 78.70 77.90 78.65 2263220
20091118 78.44 82.97 77.96 81.52 14698655
20091119 80.70 80.70 79.35 80.15 5702445
20091120 79.86 80.72 79.64 79.72 4313462
20091123 80.34 80.79 80.09 80.29 2358438
20091124 80.63 80.83 79.75 80.76 2288604
20091125 80.96 81.15 80.10 80.19 2019697
20091127 79.13 79.90 77.95 79.40 1384664
20091130 79.45 80.40 78.93 79.93 3022015
20091201 79.93 81.64 79.89 81.41 3233517
20091202 81.52 82.21 81.03 81.95 3229936
20091203 82.09 82.38 81.16 81.32 2408785
20091204 81.67 82.34 80.46 80.90 2209501
20091207 79.93 80.30 78.00 78.78 4498000
20091208 78.40 78.44 77.64 77.85 3278177
20091209 77.98 79.01 77.98 78.33 3237941
20091210 78.74 79.08 78.46 78.63 2510218
20091211 78.97 80.35 78.71 79.67 2226038
20091214 80.07 80.58 79.79 80.21 1832105
20091215 80.13 80.39 79.39 80.22 2371920
20091216 80.40 80.74 80.06 80.34 2486624
20091217 79.89 79.96 78.33 78.69 2298084
20091218 78.78 78.79 76.90 78.44 4576155
20091221 78.59 79.58 78.55 79.02 2467981
20091222 79.00 79.48 78.65 79.03 1656520
20091223 79.09 79.45 78.85 79.22 1701917
20091224 79.15 79.43 78.71 78.94 996946
20091228 79.22 79.22 78.34 78.75 2715611
20091229 78.71 79.14 78.59 78.67 1849168
20091230 78.49 79.02 78.33 78.66 1688435
20091231 78.74 78.87 77.96 77.99 1395935
20100104 78.32 78.69 77.72 78.66 2566990
20100105 78.43 79.44 77.81 79.29 2789552
20100106 79.39 79.51 78.23 79.11 3789342
20100107 78.86 78.87 78.09 78.80 1976091
20100108 76.15 77.53 76.05 77.39 4292291
20100111 76.56 77.21 75.49 77.04 3715084
20100112 75.60 77.09 75.60 76.60 3019698
20100113 76.46 77.28 76.36 76.96 2407100
20100114 76.69 76.88 76.09 76.35 2845903
20100115 76.46 77.10 75.55 75.95 4167475
20100119 75.98 76.65 75.75 76.51 2349063
20100120 76.07 76.07 74.43 75.20 4087846
20100121 76.61 77.29 74.72 75.49 4724087
20100122 75.47 77.50 74.81 77.05 5739481
20100125 77.46 77.76 76.21 76.82 3257558
20100126 76.24 77.10 75.90 76.74 2923108
20100127 76.75 77.16 76.05 76.75 3258710
20100128 77.05 78.03 76.06 76.37 4270124
20100129 76.82 77.20 75.71 76.40 3505069
20100201 76.78 76.78 75.44 76.32 3352037
20100202 76.22 77.40 75.88 77.38 3109553
20100203 77.28 77.55 76.80 77.16 3025863
20100204 76.82 77.09 76.00 76.06 3814799
20100205 76.03 76.42 74.53 75.67 3190416
20100208 75.93 76.18 75.37 75.51 1708594
20100209 75.91 76.95 75.52 76.54 2126106
20100210 76.64 76.64 75.48 76.20 1986691
20100211 75.97 76.75 75.66 76.69 1845600
20100212 76.48 76.62 75.51 76.05 2547703
20100216 76.30 77.13 75.71 76.97 2050062
20100217 77.16 77.69 76.90 77.52 1816167
20100218 77.38 78.98 77.36 78.71 2542780
20100219 78.69 78.69 77.55 78.05 2546865
20100222 78.14 78.62 77.81 78.36 2117622
20100223 78.41 78.75 77.56 78.18 2313075
20100224 78.36 79.28 78.14 79.20 2103272
20100225 78.04 79.54 77.21 79.35 2846121
20100226 79.60 79.61 78.77 79.18 1920702
20100301 79.45 80.04 79.14 79.99 2080333
20100302 80.34 80.43 79.80 80.06 2978832
20100303 79.97 80.44 79.81 80.06 2011830
20100304 80.12 80.81 79.77 80.35 2071220
20100305 80.56 80.57 79.86 80.40 3074255
20100308 80.25 80.46 79.66 80.15 1815224
20100309 79.83 81.08 79.70 80.67 2378122
20100310 80.85 80.87 79.44 79.79 2694765
20100311 79.48 80.27 79.03 80.27 2323340
20100312 79.96 80.48 79.92 80.34 2161091
20100315 80.18 80.62 80.04 80.55 1852304
20100316 80.62 80.99 80.28 80.79 1828108
20100317 80.89 80.89 80.00 80.80 2512090
20100318 80.68 81.03 80.11 80.93 1411853
20100319 81.07 81.24 80.47 81.00 3135635
20100322 80.55 81.73 80.55 81.10 2395405
20100323 81.10 81.69 80.65 81.47 2373094
20100324 81.30 81.32 80.28 80.52 2283223
20100325 80.64 80.71 79.59 79.63 2889171
20100326 79.71 80.84 79.71 80.62 2677377
20100329 80.53 81.37 80.43 81.13 1570331
20100330 81.07 81.75 80.81 81.59 2056032
20100331 81.33 81.67 81.12 81.40 1966371
20100401 81.48 82.04 81.41 81.92 1827375
20100405 82.09 82.25 81.52 81.74 2050062
20100406 81.43 81.46 80.49 81.08 2130610
20100407 80.96 81.48 80.67 81.25 2293907
20100408 81.22 81.39 80.59 80.73 2194714
20100409 80.72 80.91 80.20 80.45 2799824
20100412 80.66 81.00 80.36 80.95 1862883
20100413 80.94 81.14 80.40 80.72 1966580
20100414 80.57 80.89 80.13 80.81 1385143
20100415 80.72 80.73 79.74 80.43 2717285
20100416 80.19 80.90 79.91 80.43 2899541
20100419 79.48 80.39 79.25 80.34 2836484
20100420 80.51 80.83 80.02 80.71 1801398
20100421 80.79 81.07 80.40 80.86 2170832
20100422 80.55 80.99 80.36 80.68 1771598
20100423 80.59 80.59 79.34 80.00 3322319
20100426 80.26 81.08 80.05 80.89 2139345
20100427 80.51 81.24 80.22 80.31 2332743
20100428 80.66 81.80 79.90 81.66 3271523
20100429 81.18 82.45 81.05 81.47 3233635
20100430 81.89 82.10 80.72 80.80 2729010
20100503 80.99 81.14 80.24 80.96 2200029
20100504 80.55 80.63 79.47 79.61 3092490
20100505 79.65 80.37 79.21 79.47 2753680
20100506 79.48 80.23 76.38 78.56 4924356
20100507 78.39 78.70 76.57 77.06 4213426
20100510 78.59 80.07 78.33 79.91 2971330
20100511 79.36 80.23 79.00 79.58 2653234
20100512 79.55 80.39 79.22 80.27 2452029
20100513 80.71 80.71 79.82 79.86 1791895
20100514 80.12 80.46 79.22 79.51 3088118
20100517 79.72 80.87 79.63 80.52 2888683
20100518 80.79 80.94 79.72 79.88 2466706
20100519 79.60 79.97 78.50 78.92 3191375
20100520 77.88 78.44 77.15 77.15 3310140
20100521 76.73 77.08 75.62 76.46 5694407
20100524 76.12 76.41 75.40 75.64 3009114
20100525 74.11 75.31 73.53 75.25 3085100
20100526 75.64 76.03 74.82 74.92 4499255
20100527 75.71 76.11 75.20 75.68 2780222
20100528 75.06 75.79 74.95 75.02 2758676
20100601 74.71 75.16 73.83 73.91 3484906
20100602 74.23 75.17 73.63 75.15 4894274
20100603 75.68 75.94 74.78 75.78 2186394
20100604 74.93 75.31 74.00 74.21 3072609
20100607 74.18 75.42 74.18 74.59 2819048
20100608 74.59 75.79 74.46 75.67 2547271
20100609 75.73 76.10 75.33 75.63 2829457
20100610 76.07 76.61 76.04 76.35 2014230
20100611 75.83 76.09 75.20 76.04 1862884
20100614 76.16 76.76 76.16 76.20 1931999
20100615 76.61 77.68 76.55 77.64 2171405
20100616 77.03 77.58 77.03 77.46 1490245
20100617 77.64 77.76 77.02 77.72 1584029
20100618 77.78 78.03 77.36 77.42 2699970
20100621 77.96 78.35 77.66 77.97 2661769
20100622 77.98 78.73 77.66 77.76 2834453
20100623 77.54 77.89 76.91 77.17 2306200
20100624 77.15 77.82 76.80 77.16 2305472
20100625 77.34 77.42 75.90 75.93 4807568
20100628 76.01 76.44 75.47 76.13 1956981
20100629 75.61 75.74 74.38 74.94 3337932
20100630 74.95 76.14 74.68 75.67 4039285
20100701 75.53 75.88 74.55 75.74 4118185
20100702 76.22 76.22 75.31 75.63 2039003
20100706 76.09 76.22 75.10 75.68 2168178
20100707 76.03 77.81 75.58 77.80 2847880
20100708 78.08 78.85 77.93 78.74 2512297
20100709 78.55 79.21 78.48 78.92 2216788
20100712 78.64 79.72 78.56 79.59 3159627
20100713 80.03 80.21 79.60 79.88 2152460
20100714 79.71 80.09 79.24 80.04 1373041
20100715 79.88 80.18 79.27 79.83 1754215
20100716 79.62 79.96 78.97 79.58 2464103
20100719 79.88 80.31 79.52 79.84 1981546
20100720 79.38 80.71 79.33 80.67 2015167
20100721 80.81 80.89 79.43 79.77 2377814
20100722 80.34 80.60 79.61 79.84 2808810
20100723 79.82 80.74 79.55 80.71 1679308
20100726 80.63 81.20 80.43 80.97 1527480
20100727 81.07 81.90 80.54 81.79 2466784
20100728 81.79 81.87 80.76 81.08 2887309
20100729 76.38 76.98 74.12 75.53 17033540
20100730 75.24 76.85 75.23 76.36 9280304
20100802 76.94 76.94 75.51 75.66 5809162
20100803 75.32 75.75 75.06 75.55 3627520
20100804 75.51 75.95 75.42 75.48 2205637
20100805 75.47 75.59 74.40 74.58 3415913
20100806 74.08 74.42 73.52 73.97 3655859
20100809 74.31 74.40 73.32 73.74 3466074
20100810 73.30 75.99 73.29 75.39 5509437
20100811 74.64 74.80 73.94 73.94 3084644
20100812 73.55 74.74 73.39 74.47 2923198
20100813 74.20 74.61 73.77 73.86 2484987
20100816 73.40 73.78 73.01 73.65 2395524
20100817 73.91 74.24 73.48 73.92 2006751
20100818 73.76 74.54 73.60 74.26 1966208
20100819 74.11 74.38 73.61 74.21 3029828
20100820 73.89 74.20 73.38 73.51 2786884
20100823 73.66 74.04 72.94 73.02 2453029
20100824 72.18 73.43 72.18 72.97 2229011
20100825 72.55 73.07 72.44 72.79 2507327
20100826 73.11 73.19 71.47 71.54 3661443
20100827 71.72 72.00 70.70 71.79 3589667
20100830 71.67 72.15 71.41 71.41 2337813
20100831 71.33 72.35 71.26 71.39 3850814
20100901 72.27 72.82 71.94 72.44 3014728
20100902 72.40 72.61 72.04 72.35 2847801
20100903 72.53 72.75 71.67 72.37 3804376
20100907 72.23 73.24 72.04 72.28 3733634
20100908 72.49 72.52 71.71 72.12 2663912
20100909 72.56 72.72 71.93 72.09 2216393
20100910 72.27 72.90 72.22 72.69 3704778
20100913 73.00 73.09 72.42 72.56 2269139
20100914 72.55 73.28 72.55 72.93 3044101
20100915 72.94 74.02 72.64 73.74 2710143
20100916 73.79 74.04 73.24 74.04 3001490
20100917 74.14 74.87 74.14 74.81 4654321
20100920 74.62 75.85 74.60 75.66 3369269
20100921 75.56 76.38 75.30 75.95 4447368
20100922 75.90 76.25 75.77 75.85 2754925
20100923 75.36 75.83 75.07 75.48 2599478
20100924 76.04 76.37 75.54 75.92 2980081
20100927 75.66 76.57 75.55 76.32 2465646
20100928 76.54 76.57 75.74 76.20 3240298
20100929 76.13 76.38 75.55 75.72 2374839
20100930 74.26 75.31 73.82 74.31 6080756
20101001 74.56 74.82 73.91 74.03 4683487
20101004 73.93 74.68 73.73 73.89 3083713
20101005 73.39 73.58 71.94 72.44 7853870
20101006 72.26 72.56 71.31 71.51 5100082
20101007 71.98 72.03 71.23 71.31 3912972
20101008 71.33 72.56 71.18 72.42 3356340
20101011 72.66 73.22 72.08 72.37 2411142
20101012 72.46 72.85 72.11 72.46 3286942
20101013 72.85 73.49 72.64 73.22 2728656
20101014 73.20 73.93 73.05 73.33 2163232
20101015 73.63 73.85 73.09 73.38 2938815
20101018 73.68 74.39 73.58 74.19 2943159
20101019 73.77 74.34 73.44 73.73 2572691
20101020 73.94 74.95 73.77 74.62 3232851
20101021 75.29 75.50 74.29 74.67 2538898
20101022 74.91 75.45 74.58 74.81 1522230
20101025 75.10 75.25 74.58 74.84 2051620
20101026 74.52 74.52 73.69 74.43 3745280
20101027 73.91 74.11 73.18 73.50 3020116
20101028 73.89 73.99 72.42 72.94 8120509
20101029 73.37 75.39 72.92 75.08 4543578
20101101 74.90 75.23 74.80 75.22 2784283
20101102 75.33 76.18 75.33 75.99 3354760
20101103 76.19 76.39 75.38 76.39 3143476
20101104 76.91 77.02 76.12 76.37 3518487
20101105 76.23 76.23 75.09 75.52 2968964
20101108 75.12 75.62 74.84 75.47 2382053
20101109 75.24 75.60 74.76 74.96 2950475
20101110 75.14 75.14 74.41 74.91 1785590
20101111 74.70 74.98 74.37 74.72 2262596
20101112 74.28 74.79 74.24 74.56 2164298
20101115 76.05 76.92 75.56 76.30 4796666
20101116 76.33 76.33 74.39 74.78 4142786
20101117 74.58 75.63 74.40 75.33 3382801
20101118 75.86 76.42 75.76 76.14 2214834
20101119 76.26 76.51 75.91 76.45 2529654
20101122 76.37 76.44 75.51 76.32 1446940
20101123 75.75 75.79 75.35 75.70 1900630
20101124 75.95 76.17 75.28 75.91 2620043
20101126 75.51 75.82 75.09 75.34 876669
20101129 75.18 75.34 74.34 75.15 1550168
20101130 74.68 75.19 74.48 74.53 2803799
20101201 75.04 75.40 74.89 75.19 2564166
20101202 75.27 75.94 75.25 75.70 2868612
20101203 75.58 75.94 75.43 75.89 1565267
20101206 76.01 76.10 75.60 75.69 2036829
20101207 76.07 76.33 75.81 76.10 3158780
20101208 75.97 76.70 75.94 76.57 2273073
20101209 76.80 77.01 76.01 76.12 2233220
20101210 76.12 76.68 75.93 76.14 2017211
20101213 76.18 77.60 76.14 77.25 2954378
20101214 77.57 78.84 77.52 78.65 3402933
20101215 78.65 79.16 78.41 78.85 2776682
20101216 78.62 79.03 78.21 79.03 3390504
20101217 78.89 79.10 78.51 78.86 3774246
20101220 79.14 79.17 78.31 78.31 1977563
20101221 78.44 78.72 77.27 77.79 3063050
20101222 77.92 78.90 77.44 78.78 1927541
20101223 78.56 79.13 78.26 78.40 1361070
20101227 78.32 78.53 78.03 78.28 935729
20101228 78.64 78.77 77.89 78.65 2301422
20101229 78.57 78.77 78.33 78.33 1155436
20101230 78.29 78.33 78.03 78.18 1012765
20101231 78.04 78.52 78.01 78.25 1139310
20110103 78.22 78.49 77.06 77.68 3437548
20110104 77.43 78.14 77.23 77.57 2637709
20110105 76.40 77.29 76.33 77.09 3701113
20110106 76.82 77.20 76.27 76.63 4440761
20110107 76.61 76.70 75.94 76.26 3287173
20110110 75.90 76.40 75.59 75.83 3537283
20110111 76.00 76.24 75.77 76.14 1775729
20110112 76.49 76.80 75.71 76.34 2959822
20110113 76.72 76.72 75.77 76.24 2187923
20110114 76.08 76.24 75.76 76.24 2072677
20110118 76.28 76.88 76.09 76.33 2958590
20110119 76.51 77.05 76.18 76.91 3020013
20110120 76.88 77.32 76.43 76.90 2622508
20110121 77.04 77.58 76.46 77.43 3448865
20110124 77.29 78.31 77.29 78.26 2688980
20110125 78.29 78.76 77.87 78.53 2726730
20110126 78.40 78.85 78.28 78.41 2245884
20110127 75.94 76.96 75.79 75.85 7877582
20110128 75.74 76.15 75.30 75.46 3427440
20110131 75.24 75.40 74.88 75.25 3450293
20110201 75.48 75.66 75.09 75.19 6521665
20110202 74.72 74.72 73.37 74.54 7716994
20110203 74.54 74.87 74.28 74.42 3872270
20110204 74.42 74.80 74.25 74.73 3453456
20110207 74.91 74.93 74.30 74.77 4618076
20110208 75.73 77.49 75.67 77.00 5720358
20110209 76.78 77.15 76.26 76.77 2772131
20110210 76.71 76.94 75.79 76.19 4778460
20110211 76.02 77.50 75.69 77.35 4026431
20110214 77.27 78.10 76.85 77.44 4651030
20110215 77.40 77.43 76.52 76.69 2965265
20110216 76.60 77.06 76.41 76.98 2463096
20110217 76.69 76.84 76.43 76.84 2097131
20110218 77.03 77.24 76.74 76.86 2878339
20110222 76.56 77.34 76.28 77.04 2876095
20110223 77.09 77.54 76.59 76.81 2510538
20110224 76.72 76.96 75.72 76.12 2867831
20110225 76.43 76.82 75.99 76.57 1514566
20110228 76.70 77.06 76.45 76.96 1954092
20110301 76.75 77.35 76.09 76.10 2850895
20110302 76.28 76.29 75.62 75.77 2941901
20110303 76.25 76.80 75.96 76.52 2865178
20110304 76.50 76.64 75.72 75.96 3107590
20110307 75.97 76.18 75.57 76.00 2841100
20110308 76.33 76.80 76.01 76.64 3050660
20110309 76.36 77.44 76.36 77.43 1930116
20110310 77.13 77.73 76.86 77.41 2902009
20110311 77.03 77.83 76.84 77.61 1923790
20110314 77.15 77.31 76.38 76.72 2646742
20110315 75.76 76.18 75.41 75.74 3251344
20110316 75.54 75.56 75.08 75.14 3918284
20110317 75.81 76.02 75.01 75.18 3206147
20110318 75.72 75.81 74.87 75.42 4482178
20110321 75.79 76.95 75.75 76.85 3432541
20110322 76.83 77.58 76.62 76.87 2530535
20110323 76.86 77.23 76.33 76.74 2783354
20110324 77.13 78.75 76.83 78.71 3655262
20110325 77.87 78.90 77.77 78.56 2207319
20110328 78.55 79.34 78.55 78.89 3288073
20110329 78.68 79.15 78.66 78.82 2300570
20110330 78.86 79.63 78.62 79.60 2254760
20110331 79.45 79.74 79.02 79.16 2116312
20110401 79.39 79.73 78.73 78.92 2306181
20110404 79.01 79.52 78.94 79.41 1330819
20110405 79.23 79.50 78.67 79.24 1772180
20110406 79.39 80.04 79.24 79.91 2952002
20110407 80.02 80.07 79.39 79.94 2480440
20110408 79.97 80.22 79.35 79.67 2027244
20110411 79.49 80.10 79.49 79.99 2151307
20110412 80.00 82.06 79.80 80.90 4755810
20110413 80.94 81.03 79.97 79.99 2719384
20110414 79.82 80.52 79.65 80.22 3422951
20110415 80.18 80.34 79.93 80.19 3371530
20110418 79.78 80.07 79.48 79.74 2134881
20110419 79.70 79.95 79.34 79.80 2836407
20110420 80.50 80.50 79.49 79.66 2857628
20110421 79.79 80.15 79.38 79.62 2122278
20110425 79.28 79.46 78.78 78.88 2201594
20110426 79.03 79.79 78.98 79.52 3434786
20110427 79.92 80.29 79.56 80.02 2465777
20110428 79.74 82.18 78.98 81.91 4647517
20110429 82.60 83.91 82.60 83.27 4992637
20110502 83.33 83.65 82.92 83.47 2621674
20110503 83.12 83.72 83.03 83.62 2546410
20110504 83.48 84.76 83.30 84.55 4987977
20110505 84.33 84.51 83.67 83.81 2710613
20110506 84.24 84.36 83.52 83.79 2075175
20110509 83.82 84.08 83.41 83.89 1658540
20110510 83.94 84.53 83.94 84.37 1984007
20110511 84.00 84.49 83.74 83.98 2154795
20110512 83.93 86.34 83.72 86.09 3747997
20110513 85.77 86.02 85.19 85.44 2712031
20110516 85.47 85.71 84.81 84.85 2450583
20110517 84.60 85.41 84.60 85.17 2058056
20110518 85.19 85.32 84.44 85.11 2410368
20110519 85.24 85.84 85.05 85.79 1818184
20110520 85.67 85.88 85.34 85.44 1794683
20110523 85.09 85.46 84.57 84.97 2137777
20110524 84.90 84.96 84.26 84.50 1536274
20110525 83.99 84.14 83.38 83.99 2223069
20110526 83.77 84.48 83.50 84.23 1938626
20110527 84.47 84.78 84.21 84.62 1187507
20110531 85.08 86.46 84.90 86.41 3126134
20110601 85.94 86.19 85.66 85.80 3038816
20110602 85.74 85.74 84.09 84.39 2555526
20110603 83.56 83.91 82.85 83.03 2582674
20110606 83.03 83.70 82.78 83.35 2039012
20110607 83.29 83.58 82.82 82.82 2239986
20110608 82.88 83.34 82.54 83.13 2177080
20110609 83.36 84.29 83.27 84.01 2265816
20110610 83.02 83.94 82.84 83.62 3339871
20110613 84.25 84.45 83.22 84.25 3092199
20110614 84.43 85.75 84.26 85.49 3348582
20110615 85.07 85.63 84.36 84.66 2960817
20110616 84.96 85.62 84.69 85.46 2895581
20110617 85.79 86.89 85.54 86.75 4295813
20110620 86.80 88.14 86.68 87.97 3547935
20110621 88.22 88.22 87.14 87.78 3297123
20110622 87.60 87.99 86.37 86.41 2791043
20110623 85.85 85.85 84.29 85.11 4112161
20110624 84.99 85.41 84.14 84.37 3458186
20110627 84.53 84.73 84.32 84.32 2321023
20110628 84.69 84.86 84.44 84.72 1614982
20110629 84.96 85.80 84.89 85.63 2356579
20110630 85.58 86.41 85.29 86.29 1955847
20110701 86.20 87.48 86.03 87.34 2047420
20110705 87.45 87.54 86.52 86.85 2173129
20110706 86.57 87.29 86.54 87.29 2054004
20110707 87.72 87.89 87.42 87.64 1681027
20110708 87.21 87.61 86.71 87.29 1797418
20110711 86.74 87.53 86.62 87.17 2165735
20110712 87.36 87.74 86.72 86.82 2342397
20110713 87.22 87.61 86.62 86.77 1349380
20110714 86.75 86.90 85.79 85.96 2582168
20110715 85.90 87.96 85.56 87.87 4081569
20110718 87.32 87.75 86.50 86.86 2100905
20110719 87.10 87.66 86.75 87.39 1914416
20110720 87.34 87.77 87.13 87.43 1402764
20110721 87.87 88.28 87.44 87.86 1948452
20110722 87.72 87.86 86.90 87.07 1733977
20110725 86.40 86.77 86.16 86.23 1850515
20110726 86.23 86.95 86.14 86.34 1411033
20110727 85.84 86.27 84.88 84.95 2615055
20110728 84.54 85.78 84.10 84.34 2874598
20110729 84.14 84.76 83.81 83.85 2166113
20110801 84.43 84.51 82.44 83.49 2468728
20110802 83.30 84.76 83.24 84.24 3951817
20110803 83.93 84.04 83.11 83.79 3089055
20110804 82.97 84.34 81.91 82.06 4635948
20110805 82.78 84.29 81.35 83.62 4589454
20110808 82.26 84.28 81.99 82.28 6217762
20110809 82.90 82.95 78.12 82.77 7091292
20110810 81.67 82.46 79.47 79.67 5255067
20110811 80.44 84.60 80.05 83.64 5637991
20110812 84.00 85.32 83.79 84.80 2981374
20110815 85.35 85.71 84.55 85.71 2666480
20110816 85.11 86.31 84.90 85.67 2045549
20110817 85.95 86.53 84.95 85.76 1826563
20110818 84.44 85.34 83.00 84.50 3805189
20110819 83.77 85.32 83.53 84.45 4162450
20110822 85.52 85.64 84.27 84.66 2387414
20110823 84.68 86.46 84.61 86.46 2511600
20110824 86.36 86.93 85.79 86.75 3336924
20110825 87.15 87.54 86.01 86.30 2792075
20110826 86.07 87.46 84.50 87.28 2222771
20110829 87.86 89.23 87.72 89.20 2313546
20110830 89.21 90.32 88.44 90.07 2401201
20110831 90.08 90.41 89.07 89.40 3023339
20110901 89.43 90.24 89.04 89.33 2266649
20110902 88.78 89.08 87.93 87.96 2219752
20110906 86.37 88.59 86.37 88.43 3204687
20110907 89.26 91.24 89.14 91.23 3379695
20110908 90.63 91.42 89.83 89.89 3664196
20110909 89.41 89.57 88.07 88.40 2631962
20110912 87.95 88.14 85.70 87.16 3767047
20110913 87.39 89.21 86.55 88.89 2802843
20110914 88.94 91.64 88.89 90.81 4118573
20110915 91.41 91.74 90.35 91.71 2518644
20110916 91.19 93.14 91.19 93.05 4238734
20110919 91.94 92.96 91.71 92.73 2529010
20110920 92.84 94.29 92.76 93.37 2458262
20110921 93.30 93.35 89.41 89.42 4125617
20110922 88.27 88.68 85.19 86.86 6058956
20110923 86.82 88.69 86.45 88.36 3130115
20110926 89.02 90.74 88.98 90.31 3221594
20110927 91.48 92.27 90.19 90.49 2987613
20110928 89.67 90.42 88.07 88.17 3714615
20110929 89.03 89.72 87.64 88.97 2584763
20110930 88.47 89.42 88.07 88.12 2777986
20111003 87.80 89.27 87.67 87.74 2960944
20111004 86.89 88.01 85.84 87.86 3321024
20111005 87.83 89.06 87.02 88.93 3153866
20111006 89.12 89.64 88.48 89.62 2580838
20111007 90.07 90.67 89.49 89.84 1958498
20111010 90.63 91.33 89.93 91.16 1759639
20111011 91.01 91.03 89.58 89.78 2016767
20111012 89.92 91.50 89.92 90.64 1853232
20111013 90.62 91.10 90.09 90.53 1717573
20111014 91.28 91.87 91.05 91.76 1485101
20111017 91.32 91.99 90.26 90.36 1567725
20111018 90.03 92.23 89.80 91.76 2029951
20111019 91.48 92.29 91.37 91.60 1750884
20111020 91.60 92.40 90.84 91.04 1910293
20111021 91.85 93.92 91.71 93.92 3047800
20111024 93.63 93.63 90.92 91.24 3597600
20111025 91.25 91.30 89.75 89.98 3039800
20111026 90.80 91.27 88.74 90.54 3770400
20111027 91.54 91.79 86.42 91.33 5273200
20111028 90.41 91.74 89.86 91.22 2363400
20111031 90.78 91.59 90.35 90.37 2562600
20111101 88.93 89.87 88.00 88.09 3651300
20111102 89.00 89.10 87.65 87.94 2215600
20111103 88.22 88.78 87.62 88.52 3391100
20111104 88.02 88.22 87.15 88.06 2883700
20111107 88.46 89.22 87.02 88.45 2428400
20111108 88.92 89.60 88.50 89.44 2831100
20111109 88.10 88.49 87.15 87.45 2701400
20111110 88.02 88.38 87.19 88.14 1938800
20111111 88.53 89.40 88.53 89.17 1480400
20111114 88.67 89.10 88.13 88.65 1271900
20111115 88.76 89.11 88.37 88.79 2065700
20111116 88.33 89.77 88.00 88.64 2310400
20111117 88.27 88.72 87.46 88.04 2000600
20111118 88.46 89.10 88.16 88.61 1937000
20111121 87.52 88.23 86.99 87.44 2037600
20111122 87.77 89.09 87.59 88.20 2306600
20111123 87.46 87.86 86.19 86.48 2204300
20111125 86.59 87.41 86.43 86.73 576600
20111128 88.10 88.60 87.80 88.28 1949300
20111129 88.67 89.89 88.47 89.70 2380300
20111130 90.63 91.64 90.52 91.50 3003700
20111201 91.21 91.98 89.99 90.11 2962800
20111202 90.89 91.25 90.09 90.19 1977300