20000103 35.00 35.00 33.00 33.67 1269022
20000104 33.55 34.17 33.19 33.27 1305163
20000105 33.30 34.17 33.24 33.74 1533384
20000106 33.98 34.87 33.98 34.82 2048709
20000107 34.82 37.28 34.82 37.21 1927289
20000110 37.18 37.55 36.35 37.31 1378259
20000111 37.37 37.68 36.88 37.00 1240190
20000112 36.94 37.43 35.71 35.98 978670
20000113 36.23 36.72 35.95 36.26 1238565
20000114 37.18 38.36 36.81 37.92 1839574
20000118 37.58 38.26 37.43 37.77 923848
20000119 37.77 38.54 37.77 38.11 1559374
20000120 37.99 38.14 37.43 37.71 1111054
20000121 38.63 38.63 37.37 37.58 1724245
20000124 37.92 37.92 36.14 36.17 1245063
20000125 36.29 36.51 34.63 35.37 1486278
20000126 35.46 36.60 35.09 36.11 1664956
20000127 35.98 35.98 34.48 34.97 1492776
20000128 34.84 34.97 33.55 33.89 1826579
20000131 34.01 34.84 33.98 34.53 1211763
20000201 35.09 36.39 34.66 36.01 1260494
20000202 36.01 36.81 35.58 36.32 2069419
20000203 37.18 38.42 37.06 38.17 3234889
20000204 38.54 40.29 38.44 39.46 2598144
20000207 39.40 39.95 39.06 39.37 2304137
20000208 39.25 39.83 38.94 39.77 1113490
20000209 39.89 39.89 38.69 38.69 1577242
20000210 38.81 39.40 38.42 39.21 1009532
20000211 39.10 39.40 38.91 39.15 605070
20000214 38.78 39.00 38.29 38.36 1494400
20000215 38.36 38.36 37.18 37.62 1479781
20000216 37.37 37.37 35.21 35.43 2477130
20000217 35.21 35.58 33.55 34.11 2687077
20000218 34.23 35.65 34.23 35.03 2153073
20000222 34.91 35.34 34.72 35.00 1910233
20000224 35.65 35.65 33.92 34.01 3791634
20000225 34.48 35.27 34.01 34.26 3746558
20000228 34.26 36.63 34.26 36.47 2736214
20000229 36.35 37.99 36.23 37.34 2351243
20000301 38.23 39.28 37.68 38.76 3295395
20000302 38.42 38.66 37.68 37.92 1549628
20000303 37.92 38.42 37.37 37.43 1641403
20000306 37.43 38.88 36.69 37.83 1663332
20000307 38.36 39.03 36.29 37.15 2603829
20000308 37.80 39.77 37.37 39.40 2410532
20000309 39.40 43.83 38.36 42.85 3564225
20000310 42.75 42.75 40.57 42.51 2983115
20000313 38.78 42.63 38.78 41.71 2824335
20000314 41.83 41.83 40.82 41.06 1776630
20000315 40.97 42.23 40.57 41.96 2228199
20000316 42.85 46.79 42.26 46.60 7761946
20000317 45.80 46.14 44.02 44.23 3385141
20000320 44.64 46.54 44.57 45.80 2350431
20000321 45.31 46.79 45.16 46.79 1444857
20000322 46.73 46.79 44.94 45.68 1878558
20000323 45.80 47.50 44.69 46.35 1899675
20000324 46.39 49.87 46.27 47.56 3273873
20000327 47.59 48.14 47.06 47.47 1281204
20000328 47.16 48.27 46.54 46.85 2008100
20000329 46.91 47.47 46.54 47.22 2450329
20000330 47.25 49.16 47.03 49.03 2531952
20000331 49.19 51.34 49.19 50.48 3845643
20000403 50.85 51.56 50.29 51.28 1710032
20000404 51.56 51.68 48.30 49.07 3009104
20000405 48.70 50.24 46.85 49.68 1796935
20000406 49.68 52.21 49.68 51.19 1699068
20000407 51.28 52.55 50.79 52.30 1611353
20000410 52.30 53.96 51.56 53.56 1714499
20000411 53.50 53.50 51.84 52.21 1554501
20000412 52.18 53.74 51.47 52.73 1992669
20000413 52.14 52.42 49.74 49.77 1998760
20000414 48.27 48.39 42.91 45.12 3173569
20000417 45.01 45.56 43.59 44.60 2858040
20000418 45.01 48.73 44.82 48.30 2324442
20000419 48.30 49.00 47.31 48.73 2369111
20000420 48.85 50.73 48.63 50.27 1893177
20000424 50.14 50.92 48.73 49.25 1945156
20000425 49.74 51.71 49.50 51.71 1351356
20000426 51.71 52.21 50.73 51.28 1211053
20000427 49.37 50.85 48.76 50.18 1642622
20000428 50.36 50.48 47.28 47.41 1944852
20000501 47.77 51.59 47.77 51.22 2052871
20000502 50.97 51.71 50.29 51.03 953188
20000503 45.56 47.28 43.34 47.28 5180553
20000504 47.28 47.28 43.46 46.79 2830121
20000505 46.48 49.25 45.80 49.00 1720692
20000508 48.63 48.63 47.34 48.02 1329529
20000509 48.15 49.19 46.98 47.28 1650337
20000510 47.71 47.96 46.79 47.34 1267194
20000511 47.28 48.27 46.91 48.21 814712
20000512 47.96 50.24 47.71 49.22 1581607
20000515 49.25 50.67 48.32 50.42 1030750
20000516 50.42 51.65 50.24 50.61 870650
20000517 51.41 52.15 49.13 52.09 1760894
20000518 52.15 53.62 51.77 53.19 1167805
20000519 52.51 52.64 51.34 51.53 1131967
20000522 52.39 52.39 49.50 50.48 925168
20000523 51.71 52.70 51.41 51.84 1860081
20000524 50.73 50.79 46.30 47.53 4520763
20000525 48.27 48.51 46.91 48.27 2146880
20000526 48.27 48.27 46.35 48.02 1095115
20000530 48.02 49.25 47.53 48.82 1346686
20000531 49.00 51.65 48.76 50.97 1701098
20000601 52.21 54.12 51.96 53.68 1418969
20000605 57.62 57.62 54.67 55.16 4557920
20000606 54.97 55.16 54.29 55.04 1614399
20000607 54.91 56.03 54.55 54.97 1504044
20000608 55.04 55.16 53.25 53.80 1162424
20000612 52.82 52.82 50.73 50.97 2033886
20000613 50.92 51.59 49.44 51.59 2771746
20000614 51.47 52.09 50.97 51.71 1057958
20000615 52.21 53.93 51.77 53.68 1196231
20000616 53.31 53.56 52.76 53.50 1544450
20000619 53.50 54.18 52.89 53.93 1073998
20000620 53.74 54.36 53.56 54.18 683140
20000621 54.23 54.48 53.68 54.42 648318
20000622 54.36 54.42 53.31 53.31 1100902
20000623 53.44 55.90 52.89 54.61 1072983
20000626 54.61 55.53 54.18 54.23 914711
20000627 54.23 54.97 53.19 53.87 1270646
20000628 53.99 54.67 53.31 53.42 1090851
20000629 53.25 53.99 52.32 52.94 2498653
20000630 53.13 55.22 52.94 54.79 1758966
20000703 54.12 54.18 53.56 54.06 707708
20000705 54.67 54.67 53.38 53.44 1480898
20000706 54.79 56.03 53.74 55.59 1450644
20000707 57.38 59.59 56.88 59.16 2000486
20000710 59.22 62.74 58.73 62.06 2281092
20000711 61.07 63.53 61.07 62.55 2169621
20000712 63.41 63.41 61.50 62.11 1386178
20000713 61.87 62.06 60.46 60.58 1127703
20000714 61.32 61.94 59.97 61.81 942122
20000717 61.56 62.24 60.88 61.87 657252
20000718 61.94 63.91 61.56 63.53 1136333
20000719 63.41 64.58 63.04 63.53 903645
20000720 63.47 65.50 62.43 62.85 1060293
20000721 62.85 64.08 62.85 63.72 819382
20000724 63.04 63.23 60.09 61.07 1485466
20000725 61.07 62.30 60.33 61.87 984761
20000726 61.68 62.79 61.19 62.39 850549
20000727 62.49 63.35 62.49 63.10 590958
20000728 62.92 63.04 58.73 59.78 1072070
20000731 59.84 60.03 55.65 55.90 1783737
20000801 56.39 57.01 55.04 56.76 1571455
20000802 56.70 59.78 56.26 59.53 1009228
20000803 57.87 58.61 57.13 57.13 1213997
20000804 57.50 58.61 57.38 57.81 1020090
20000807 58.06 59.65 57.38 57.74 1246890
20000808 59.84 62.11 59.65 61.44 1201814
20000809 60.58 60.58 58.61 59.59 1227093
20000810 59.35 59.35 55.77 56.64 3811024
20000811 57.07 58.98 56.26 58.12 1548511
20000814 58.73 59.97 58.30 58.55 1501100
20000815 58.98 59.04 55.90 56.15 2065358
20000816 56.15 56.76 54.67 55.71 2966668
20000817 55.84 55.84 53.56 54.61 3086971
20000818 54.86 56.15 54.18 55.90 1548816
20000821 56.09 56.33 55.04 56.33 1045369
20000822 56.45 57.74 56.39 57.13 1035014
20000823 56.64 57.93 56.03 57.13 535730
20000824 57.13 58.06 56.88 57.62 542532
20000825 56.64 58.30 56.64 58.06 926386
20000830 57.62 57.68 56.45 56.70 751058
20000831 57.38 57.50 54.55 55.18 2536216
20000901 55.41 57.44 55.41 56.76 755931
20000905 57.01 58.49 56.83 57.13 720094
20000906 58.06 61.38 57.87 60.82 1924852
20000907 60.70 61.13 58.73 59.78 1440593
20000908 59.78 61.62 59.78 61.32 945167
20000911 61.38 62.43 61.13 61.87 629232
20000912 63.16 63.65 61.94 63.23 919178
20000913 63.23 63.23 61.87 62.61 513497
20000914 62.61 62.61 60.88 61.44 705779
20000915 61.44 63.78 60.82 63.35 1648916
20000918 62.49 62.55 59.35 59.71 1304757
20000919 59.97 59.97 56.88 58.73 2048099
20000920 58.61 58.61 55.65 57.87 1743128
20000921 57.87 60.58 57.50 60.39 1321914
20000922 60.14 60.20 58.36 59.65 1152069
20000925 60.09 60.09 57.93 58.30 934711
20000926 57.81 57.87 55.35 56.70 2671646
20000927 56.52 58.42 56.03 57.01 1459375
20000928 57.44 58.73 57.32 58.06 677556
20000929 57.81 59.04 56.39 56.83 1285773
20001002 56.88 56.88 55.16 55.77 997553
20001003 55.77 56.33 54.42 54.79 1257550
20001004 54.91 57.10 54.79 55.84 1091359
20001005 57.62 61.07 56.52 57.07 2208301
20001006 57.62 57.81 54.97 56.03 1738966
20001009 56.58 58.36 56.58 57.74 966791
20001010 57.50 57.56 56.15 56.33 803037
20001011 56.09 56.70 54.48 54.79 1212474
20001012 53.80 53.87 49.74 52.26 3166869
20001013 52.26 52.70 50.73 52.15 2620682
20001016 52.15 53.99 51.34 53.68 1282423
20001017 53.68 53.80 50.97 51.53 1387904
20001018 51.22 52.21 50.24 51.65 1604348
20001019 52.21 55.90 52.21 55.59 1582825
20001020 55.35 56.33 54.73 55.04 1711961
20001023 55.10 55.10 52.58 52.82 1641708
20001024 53.07 53.19 52.70 52.76 1477649
20001025 52.89 52.94 50.79 50.97 1396634
20001026 50.97 51.03 48.32 49.13 3495393
20001027 49.06 49.99 48.57 49.68 1893482
20001030 49.74 51.77 49.74 51.77 1883939
20001031 51.77 53.93 51.77 53.38 1622520
20001101 53.62 54.55 53.50 54.23 1227905
20001102 52.32 54.91 52.32 54.67 4292847
20001103 54.79 54.86 53.93 54.73 2143124
20001106 55.22 56.58 54.79 55.90 1303945
20001107 56.03 56.03 54.73 55.10 1169632
20001108 55.77 57.50 55.77 56.58 1513486
20001109 50.73 53.93 50.73 53.50 2570124
20001110 53.62 53.62 50.61 50.73 2083124
20001113 49.44 49.80 48.08 49.00 2408705
20001114 49.86 52.76 49.86 51.90 1680083
20001115 51.59 53.00 50.79 52.76 1638662
20001116 53.93 53.93 52.45 52.64 897655
20001117 52.39 53.00 51.71 52.21 1071359
20001120 51.96 52.32 50.67 50.97 697150
20001121 50.97 50.97 49.06 49.56 1137653
20001122 49.00 49.50 48.21 48.64 966081
20001124 49.00 49.00 47.71 47.77 609841
20001127 48.88 51.47 48.88 51.22 1878355
20001128 50.67 50.79 49.74 50.79 1796833
20001129 50.48 51.83 50.29 51.47 1128008
20001130 51.71 53.25 51.10 52.76 2965653
20001201 52.76 55.47 52.70 53.62 1962314
20001204 53.44 58.12 53.31 57.62 3248086
20001205 57.44 59.78 56.76 59.41 2372360
20001206 59.10 59.22 58.23 58.55 1655515
20001207 58.30 59.04 56.88 58.85 1341813
20001208 58.85 60.70 58.85 60.39 1288412
20001211 60.14 60.14 58.36 59.35 945980
20001212 58.12 59.90 57.44 58.80 1367193
20001213 58.80 58.80 56.64 57.44 1296331
20001214 57.44 57.50 54.67 55.65 1527902
20001215 54.36 56.64 54.06 56.20 1640693
20001218 55.65 57.87 55.41 57.25 1258870
20001219 57.25 58.00 55.53 56.09 2408197
20001220 55.84 55.90 53.50 53.87 2387690
20001221 53.93 54.79 51.96 52.89 2437943
20001222 54.18 57.25 53.99 56.64 2114089
20001226 56.15 56.26 53.19 55.10 1562216
20001227 54.97 59.84 53.50 59.71 2648804
20001228 59.59 60.33 58.36 59.59 1530237
20001229 60.09 61.38 60.09 60.09 1494908
20010102 59.84 61.07 58.06 58.36 2020384
20010103 59.53 63.04 56.76 62.85 2513983
20010104 68.46 69.07 65.56 68.95 6045924
20010105 67.47 67.66 63.59 63.78 3694376
20010108 62.79 64.95 62.43 63.29 1866782
20010109 64.03 64.03 61.87 62.98 1573282
20010110 62.30 65.50 61.94 65.26 1728001
20010111 65.13 68.15 64.03 67.10 2586165
20010112 67.17 68.15 65.94 67.53 1310341
20010116 67.29 68.27 66.30 67.36 1271052
20010117 67.36 67.78 66.49 66.79 1277448
20010118 66.49 66.68 64.76 65.62 1074100
20010119 65.39 65.39 63.41 64.95 1990232
20010122 65.75 67.72 65.75 67.47 1362422
20010123 67.47 68.08 66.79 67.04 1157246
20010124 66.98 68.70 66.05 68.15 1534298
20010125 68.21 69.69 67.17 69.33 2685961
20010126 69.07 69.69 66.98 68.95 1338361
20010129 68.95 70.38 68.70 69.68 895320
20010130 69.44 69.90 67.97 69.35 1412472
20010131 69.11 71.12 69.11 69.94 1696631
20010201 70.03 70.08 68.32 69.43 1148312
20010202 69.67 69.68 67.08 67.46 1001512
20010205 67.23 68.16 66.76 67.46 963543
20010206 67.89 68.95 67.28 67.60 1592165
20010207 66.99 68.94 66.11 67.24 2077135
20010208 67.97 67.97 65.85 65.99 2581901
20010209 66.00 66.83 64.42 64.76 1604856
20010212 65.26 68.46 64.79 68.46 1732671
20010213 68.46 69.67 67.72 69.06 1922212
20010214 69.06 69.06 67.97 68.55 2034292
20010215 68.85 69.15 67.48 67.86 1886578
20010216 67.87 69.41 67.67 68.57 1791757
20010220 69.84 71.16 68.95 70.74 2096525
20010221 69.94 70.17 67.72 68.21 2629413
20010222 66.59 67.97 65.01 66.86 2385761
20010223 66.01 67.67 64.32 67.47 2065358
20010226 67.47 69.44 67.37 68.66 1664956
20010227 68.66 69.25 66.34 66.99 2260381
20010228 66.00 66.78 63.84 64.92 3199153
20010301 64.68 64.69 61.07 61.07 3373770
20010302 60.82 62.55 59.59 61.37 2738549
20010305 62.06 62.75 60.34 62.55 2558754
20010306 62.79 65.21 62.79 64.98 2904841
20010307 64.98 65.60 64.48 65.55 1515618
20010308 65.50 66.00 64.57 65.11 1318057
20010309 64.32 64.62 63.14 63.77 1531455
20010312 63.73 63.73 61.32 61.33 1653789
20010313 61.33 62.03 59.33 60.69 2036932
20010314 60.93 63.04 60.09 62.34 2700174
20010315 63.04 63.87 62.31 63.02 1668002
20010316 62.55 63.04 60.87 61.07 1765869
20010319 61.32 61.66 60.09 61.07 1865868
20010320 61.17 63.04 61.12 61.19 1784143
20010321 61.07 61.51 59.59 60.47 1718357
20010322 60.46 60.46 53.79 56.34 4455890
20010323 56.98 58.49 55.11 58.41 2246168
20010326 59.40 59.73 57.65 59.54 1591962
20010327 59.74 61.01 58.31 60.82 1711047
20010328 60.83 61.56 58.95 61.07 1851249
20010329 60.29 61.25 59.23 60.13 1599170
20010330 60.92 61.23 58.56 60.77 1573485
20010402 60.77 61.27 59.72 60.78 1143338
20010403 60.78 60.78 54.18 54.67 4583097
20010404 54.67 56.59 54.26 54.78 4625736
20010405 56.64 57.89 55.90 57.89 1707596
20010406 56.64 57.82 55.66 57.02 2249925
20010409 56.39 56.84 54.01 54.36 2810122
20010410 55.16 55.59 53.69 54.09 2943826
20010411 55.75 55.85 52.01 52.01 5138116
20010412 49.25 52.99 47.97 52.99 11768500
20010416 51.96 53.58 50.98 53.14 2942810
20010417 53.13 54.68 52.21 54.52 2107794
20010418 55.16 60.63 54.92 59.85 4245639
20010419 59.19 59.79 58.36 59.13 2394999
20010420 59.10 59.13 57.77 59.07 1750641
20010423 58.61 59.94 57.81 57.82 1527394
20010424 56.74 56.84 54.72 55.52 2268300
20010425 55.85 58.12 55.57 57.77 1376939
20010426 57.43 59.74 57.27 58.76 1770641
20010427 59.00 61.96 59.00 61.12 1339782
20010430 61.17 61.56 60.14 60.14 1366686
20010501 61.17 63.09 60.33 62.94 3052352
20010502 62.35 62.94 61.07 61.42 1439578
20010503 59.79 60.86 58.67 59.30 3032759
20010504 58.02 59.06 57.74 58.56 2520277
20010507 59.09 59.09 56.74 57.03 2310533
20010508 57.97 58.36 56.40 57.18 2436826
20010509 56.40 56.83 55.28 56.42 2873268
20010510 60.82 62.32 60.23 60.74 4742791
20010511 61.07 62.06 60.18 60.65 1270443
20010514 60.65 62.45 60.56 62.40 1540694
20010515 62.54 63.00 60.84 61.18 1737544
20010516 61.43 62.37 60.34 62.16 1197246
20010517 62.65 64.03 62.25 63.48 1191358
20010518 63.48 63.54 62.07 63.24 1009938
20010521 63.48 66.48 63.29 65.99 1399173
20010522 65.75 66.93 65.50 66.15 1908202
20010523 66.15 66.50 63.96 64.00 2171245
20010524 64.22 64.37 63.14 63.84 1462421
20010525 63.83 63.98 63.32 63.53 722226
20010529 63.29 63.29 61.63 62.24 753596
20010530 61.57 62.42 61.27 61.91 916132
20010531 61.07 61.50 59.20 60.63 2920983
20010601 60.58 60.59 59.71 60.05 2102820
20010604 60.23 60.23 58.95 59.27 2204951
20010605 59.27 59.43 58.67 59.29 2778853
20010606 59.89 60.00 59.10 59.68 1994597
20010607 59.69 62.47 59.10 60.90 3830110
20010608 60.82 60.85 60.54 60.64 706287
20010611 60.68 61.27 59.93 60.12 1723230
20010612 60.04 60.17 59.55 60.04 1872670
20010613 60.04 60.23 59.15 59.84 1843229
20010614 59.79 60.61 59.59 60.03 1530948
20010615 59.54 60.97 58.81 60.14 3273771
20010618 60.73 62.25 60.73 61.83 1591455
20010619 63.93 63.93 62.30 62.78 1706580
20010620 62.78 63.78 62.54 63.36 1452674
20010621 63.37 65.58 63.19 65.40 1633789
20010622 65.31 65.31 64.04 64.32 1231560
20010625 64.32 64.47 61.55 64.09 2159063
20010626 62.79 63.09 61.70 61.71 2404745
20010627 61.71 62.90 60.46 60.60 1508004
20010628 60.97 63.43 60.97 62.16 1827594
20010629 62.16 63.24 61.58 61.79 1805361
20010702 61.76 62.15 61.02 62.14 1283641
20010703 61.56 61.96 61.26 61.76 637556
20010705 60.58 60.84 59.26 59.34 2132972
20010706 59.34 59.35 56.73 57.43 3736101
20010709 57.23 57.23 54.37 55.02 5294663
20010710 55.21 56.19 54.86 54.96 4301577
20010711 54.97 57.78 54.96 57.47 2589921
20010712 56.54 59.35 55.79 58.56 4324826
20010713 57.62 58.47 55.92 58.41 2762000
20010716 58.16 58.31 56.10 56.33 3101895
20010717 56.54 57.02 56.04 56.67 1485263
20010718 56.64 57.23 55.95 56.79 1555211
20010719 57.03 58.84 56.93 57.75 1490644
20010720 57.75 59.30 57.50 57.52 1348615
20010723 57.52 58.02 56.65 56.95 1623942
20010724 56.71 56.77 54.18 55.30 1846782
20010725 55.41 56.30 54.37 54.87 1595820
20010726 54.96 56.17 54.67 56.08 1547902
20010727 55.83 55.89 54.96 55.16 1710844
20010730 55.21 56.59 55.21 56.16 2135002
20010731 56.53 57.71 54.88 56.42 1733585
20010801 56.43 56.84 55.43 56.20 1690438
20010802 57.52 57.52 56.79 57.25 1031258
20010803 56.93 57.13 55.75 56.40 1188109
20010806 55.66 56.24 55.56 55.85 914508
20010807 55.86 57.38 55.41 56.78 2011146
20010808 57.47 59.22 56.97 57.52 4065133
20010809 58.21 58.61 55.94 56.24 3167580
20010810 56.33 56.34 54.21 55.29 2989003
20010813 54.96 56.59 54.53 56.33 966791
20010814 57.32 58.12 55.21 55.46 1616023
20010815 56.23 56.34 53.68 54.22 1821300
20010816 54.62 54.62 53.73 54.17 1604653
20010817 54.42 56.52 54.42 55.79 2657230
20010820 55.90 57.13 55.84 56.98 1677850
20010821 57.13 57.91 56.39 56.65 2157134
20010822 56.79 57.00 55.19 55.64 1594906
20010823 55.41 55.50 53.92 54.07 1897543
20010824 55.90 56.37 55.21 56.06 2739056
20010827 56.05 56.64 55.06 55.56 1079481
20010828 55.55 55.65 53.78 55.00 1088618
20010829 54.67 55.41 54.09 54.18 1146688
20010830 54.18 54.42 53.30 54.09 1959471
20010831 54.09 55.75 54.09 54.67 1226383
20010904 54.42 56.84 54.42 55.01 1181916
20010905 53.93 55.01 51.32 52.80 3327578
20010906 52.80 53.48 50.61 51.90 3416308
20010907 50.97 51.47 49.64 49.64 4002697
20010910 48.51 49.49 47.77 48.27 3213569
20010917 45.80 46.79 44.26 44.33 4020667
20010918 45.80 47.16 44.91 45.75 2325355
20010919 45.90 46.59 43.20 44.92 2604743
20010920 43.83 44.51 42.65 42.65 2388400
20010921 41.37 44.62 41.32 44.21 3751228
20010924 46.30 47.77 45.91 47.19 3609301
20010925 47.19 48.32 46.81 48.09 2023227
20010926 48.33 48.75 45.98 47.28 2015206
20010927 47.28 47.66 45.32 47.10 1737341
20010928 47.10 48.58 46.79 47.28 1837239
20011001 47.97 48.66 46.80 47.94 2039166
20011002 47.77 49.71 47.58 49.68 1791452
20011003 49.56 52.99 48.86 52.65 2246676
20011004 52.65 52.85 51.29 51.77 2145154
20011005 51.77 52.81 51.02 52.32 1362625
20011008 51.66 52.16 50.57 50.80 1196535
20011009 51.22 51.22 49.69 50.25 1002832
20011010 50.25 51.71 50.25 50.97 1987897
20011011 52.70 54.67 52.55 54.63 2714996
20011012 54.51 54.52 52.99 54.35 2222006
20011015 54.11 55.26 53.58 54.91 1133389
20011016 55.36 55.94 54.96 55.65 2454999
20011017 56.63 56.63 54.85 54.86 1525567
20011018 54.86 55.08 53.68 54.22 1311559
20011019 54.18 56.15 53.20 55.65 1306483
20011022 55.41 55.78 54.62 55.57 1414198
20011023 55.65 57.18 55.55 56.33 1351254
20011024 56.33 56.88 55.95 56.31 1276331
20011025 55.65 58.26 54.61 57.82 2014191
20011026 57.83 58.41 57.32 58.11 1181815
20011029 57.28 57.48 56.40 56.46 1296128
20011030 55.51 56.10 53.54 53.78 2232463
20011031 54.63 55.85 54.32 54.78 1562216
20011101 54.52 56.72 53.87 56.70 1799777
20011102 56.19 57.38 56.19 57.05 1444350
20011105 57.43 58.81 57.23 58.44 1427802
20011106 58.44 59.62 57.87 59.59 1560186
20011107 59.10 60.06 58.63 60.03 2362512
20011108 61.51 61.96 60.13 60.39 4223304
20011109 60.18 61.81 60.10 61.81 1645972
20011112 61.81 62.40 60.38 62.29 1483029
20011113 63.93 65.26 63.53 65.26 3264025
20011114 65.26 66.19 64.54 65.69 3475800
20011115 65.02 66.22 64.81 66.19 2399568
20011116 65.70 65.99 63.41 64.76 3328187
20011119 64.81 65.99 64.35 65.73 1939065
20011120 65.21 65.95 64.62 65.61 2242920
20011121 65.75 65.85 64.52 64.93 1255316
20011123 65.26 67.17 65.11 66.71 807707
20011126 66.93 67.83 66.55 67.83 2761391
20011127 67.83 68.31 66.61 67.67 2543119
20011128 67.08 68.11 66.69 66.84 1993988
20011129 66.73 66.84 66.05 66.53 1482826
20011130 66.53 67.46 66.00 66.83 1637038
20011203 66.20 66.93 65.31 65.40 1323640
20011204 66.49 68.03 65.55 67.97 2115408
20011205 67.97 70.33 67.97 70.33 2342208
20011206 70.58 70.77 68.57 69.15 3519454
20011207 68.36 69.64 68.36 68.91 1154505
20011210 68.51 69.03 67.57 67.82 1028618
20011211 68.40 68.40 66.00 67.18 1369528
20011212 67.72 68.26 66.78 67.72 801920
20011213 67.72 67.92 66.10 67.00 1110952
20011214 67.00 68.41 66.49 68.21 1623129
20011217 67.97 69.25 67.67 68.95 1445263
20011218 68.75 69.20 66.45 67.64 2064241
20011219 67.64 68.45 66.98 67.95 1176129
20011220 68.56 69.37 67.57 67.57 2322513
20011221 67.58 67.87 66.81 67.47 2298757
20011224 68.06 68.78 68.01 68.18 320504
20011226 68.36 68.70 67.79 67.79 1596328
20011227 67.97 68.70 67.44 68.40 1081410
20011228 68.95 70.28 68.75 69.93 1499882
20011231 70.03 70.75 68.66 69.38 1388310
20020102 69.38 69.38 67.68 69.18 1279478
20020103 68.66 69.69 68.35 68.61 1791859
20020104 68.95 69.64 68.75 69.16 1416330
20020107 69.69 70.13 68.97 69.12 1648104
20020108 69.12 70.33 68.54 68.85 2258656
20020109 69.20 69.44 67.77 67.98 2161195
20020110 67.17 68.70 67.17 67.92 2023430
20020111 67.97 68.16 66.68 66.68 1757443
20020114 67.13 67.18 66.09 66.31 1059176
20020115 66.49 66.78 64.76 66.02 2397030
20020116 66.02 66.29 65.27 66.02 2023328
20020117 66.00 67.65 65.52 67.62 2538652
20020118 67.42 67.87 66.78 67.15 2017338
20020122 67.97 68.20 67.13 67.49 2012364
20020123 68.26 68.46 67.28 68.42 1309833
20020124 68.85 68.85 67.31 67.41 1506989
20020125 66.59 66.69 65.02 65.35 2441293
20020128 65.11 66.33 65.11 65.75 2092667
20020129 66.00 66.98 63.01 63.38 2635910
20020130 62.30 65.49 61.66 65.31 2293478
20020131 65.39 65.39 64.32 65.30 1423030
20020204 64.47 65.65 64.07 64.09 1387802
20020205 64.52 66.12 63.54 64.86 2014293
20020206 65.21 66.73 64.34 66.07 1983532
20020207 66.78 67.88 66.01 66.19 2623728
20020208 65.92 66.09 64.91 65.70 1551658
20020211 65.95 67.61 65.73 67.36 1383538
20020212 67.36 67.63 66.63 67.29 787809
20020213 67.48 68.46 67.01 68.06 991055
20020214 68.06 69.43 68.00 68.46 1329021
20020215 68.63 68.70 67.06 67.47 1190850
20020219 66.98 68.11 66.59 66.69 1420695
20020220 66.73 66.98 65.50 66.32 2048099
20020221 66.31 66.74 64.72 64.83 1864751
20020222 64.27 64.84 63.04 64.84 2215610
20020225 64.57 66.13 64.57 66.01 2514287
20020226 66.01 67.46 65.50 67.20 1448106
20020227 67.42 67.42 65.29 65.55 3158544
20020228 65.75 67.33 65.21 66.66 2899156
20020301 67.23 67.65 66.69 67.08 1278666
20020304 67.47 68.46 66.79 68.40 1557851
20020305 67.08 67.67 64.62 65.17 3427577
20020306 66.49 66.49 64.12 64.72 5077813
20020307 66.14 67.57 66.04 67.54 2831340
20020308 68.06 68.46 66.49 66.91 2085053
20020311 66.69 67.58 66.00 67.41 1351051
20020312 67.41 68.35 66.64 68.15 1233388
20020313 67.85 68.16 67.18 67.91 1022121
20020314 67.91 69.05 67.87 68.92 1957847
20020315 69.44 70.83 69.34 70.28 2723828
20020318 70.87 70.87 70.28 70.67 2279671
20020319 69.69 69.88 69.24 69.40 2184443
20020320 69.30 70.03 68.97 69.85 1173794
20020321 69.36 69.64 68.95 69.08 1030039
20020322 68.97 69.44 68.20 68.98 1143439
20020325 69.25 69.44 67.37 67.43 1268108
20020326 68.11 68.95 67.78 68.21 1197347
20020327 68.51 70.93 67.97 70.92 3465140
20020328 70.68 70.69 70.08 70.08 1877137
20020401 69.44 70.08 67.58 69.36 2300990
20020402 69.33 69.34 67.69 68.06 1308615
20020403 68.06 68.41 65.75 66.26 2091855
20020404 66.51 68.70 66.40 68.58 1733991
20020405 68.59 69.94 68.59 69.35 1002324
20020408 68.85 71.41 68.53 71.41 1958659
20020409 71.41 72.89 71.02 72.86 3411841
20020410 72.86 73.88 72.65 73.88 3678640
20020411 71.91 73.53 71.09 71.61 3932241
20020412 71.12 73.95 70.98 73.95 2393883
20020415 73.88 73.88 72.70 73.33 1678966
20020416 73.53 74.26 73.04 73.97 1802620
20020417 73.88 74.47 72.63 72.88 2067592
20020418 73.48 74.91 72.64 74.71 2354797
20020419 74.81 75.06 74.07 74.48 1208921
20020422 74.72 74.85 72.95 73.26 1322016
20020423 72.89 73.97 72.69 73.04 1488004
20020424 73.83 73.93 71.96 72.46 2128708
20020425 71.81 72.94 71.47 72.26 1535110
20020426 72.79 73.35 71.41 71.66 1240291
20020429 71.91 73.23 71.67 72.05 1328716
20020430 72.05 72.60 71.05 72.60 2361497
20020501 72.35 72.89 71.29 72.28 1594602
20020502 72.28 72.87 71.22 71.41 1733484
20020503 71.81 72.08 70.43 70.72 1819269
20020506 70.73 71.61 69.23 69.23 1480187
20020507 69.24 70.82 69.15 70.08 1222728
20020508 70.82 71.91 70.01 70.59 1481101
20020509 69.99 70.16 68.34 69.10 1704651
20020510 69.17 69.34 68.07 68.28 2106982
20020513 68.46 69.24 68.11 68.70 1616734
20020514 70.43 72.30 70.43 71.91 3731533
20020515 72.00 72.30 71.42 72.00 2203834
20020516 72.50 72.50 71.81 72.45 1748407
20020517 73.88 76.75 73.83 76.58 4698223
20020520 76.82 77.65 76.25 76.46 1872974
20020521 76.83 77.13 74.51 74.76 1749321
20020522 73.90 74.87 73.39 74.85 1792772
20020523 75.64 75.75 74.00 75.10 1075014
20020524 75.10 75.50 73.89 73.99 850245
20020528 73.39 74.22 71.81 72.82 1355924
20020529 72.83 73.53 71.58 71.90 1100394
20020530 71.65 72.03 71.12 71.74 1048009
20020531 71.02 74.33 71.02 73.88 2036831
20020603 73.63 73.97 72.35 72.46 1341305
20020604 72.46 72.79 70.23 71.61 1887289
20020605 72.44 73.88 72.05 73.85 1895309
20020606 74.12 74.62 71.72 71.81 1801402
20020607 71.02 72.79 71.02 72.72 991360
20020610 72.88 74.27 72.70 73.88 1246585
20020611 74.12 74.85 73.14 73.14 1581709
20020612 73.38 73.97 72.89 73.36 1767899
20020613 72.60 73.09 70.82 71.19 1522420
20020614 71.19 71.22 68.90 70.87 2147794
20020617 70.87 72.62 70.45 72.62 1452471
20020618 72.00 72.94 71.77 72.52 1147196
20020619 71.92 73.82 71.91 72.61 1146282
20020620 72.85 73.38 70.74 70.94 1327701
20020621 69.95 71.26 69.45 69.71 1761097
20020624 69.72 70.41 67.51 68.66 1713078
20020625 69.39 70.82 67.47 67.47 1612876
20020626 65.50 69.49 65.27 68.77 2073886
20020627 70.23 70.49 68.06 70.49 1972161
20020628 69.94 70.86 69.03 69.03 1633992
20020701 69.28 70.91 68.97 69.05 1810234
20020702 69.05 69.64 67.21 67.28 1975613
20020703 67.28 69.44 66.79 69.21 1282524
20020705 70.13 71.61 69.74 71.35 1057755
20020708 71.22 71.90 70.71 71.41 1744854
20020709 71.76 72.00 70.02 70.05 1949014
20020710 71.07 71.47 68.36 69.00 2752153
20020711 68.75 69.93 65.32 68.16 3966251
20020712 68.46 68.81 65.31 65.99 2374187
20020715 66.04 66.63 62.65 66.44 3125042
20020716 64.72 65.40 62.79 64.26 3153468
20020717 65.11 66.19 61.07 62.26 3680366
20020718 62.84 64.62 61.98 62.06 2347792
20020719 61.07 61.25 58.66 58.67 2968597
20020722 58.12 59.30 55.27 55.88 4476804
20020723 56.74 58.70 56.05 56.84 3407780
20020724 55.65 63.52 55.55 63.04 3940769
20020725 62.94 63.73 60.27 63.54 3657828
20020726 64.52 64.76 62.70 64.67 3430724
20020729 65.11 67.58 65.06 67.03 2745249
20020730 67.03 67.60 65.02 66.21 2952150
20020731 65.50 65.50 63.12 65.01 3684731
20020801 64.07 64.96 63.25 64.06 3110118
20020802 63.53 63.73 61.76 63.62 3309913
20020805 62.65 63.29 61.89 61.91 3877115
20020806 63.73 65.84 63.04 64.34 2777127
20020807 66.24 66.29 63.89 65.26 2587586
20020808 64.62 67.08 62.65 67.04 3348085
20020809 65.80 67.57 65.26 67.01 2183834
20020812 64.97 65.39 64.07 65.26 3328187
20020813 64.96 66.69 64.17 64.39 2826467
20020814 65.16 67.72 64.91 67.72 2790020
20020815 68.61 70.92 68.44 70.59 3584935
20020816 70.42 71.22 69.15 70.28 3170828
20020819 70.28 72.64 69.30 72.60 2783117
20020820 72.60 72.60 70.82 71.76 1806376
20020821 72.10 72.51 70.45 71.96 1569526
20020822 71.96 72.30 70.40 71.46 1767189
20020823 70.60 71.16 69.99 70.45 1247601
20020826 70.47 70.72 68.97 70.32 1434198
20020827 69.61 69.83 67.62 68.23 2276117
20020828 67.24 68.26 66.73 67.57 1744753
20020829 66.24 68.46 66.00 67.86 1612368
20020830 67.90 69.54 67.37 68.67 1267194
20020903 67.67 67.68 65.85 66.01 1851655
20020904 66.53 67.86 65.90 67.57 1998658
20020905 66.49 66.98 64.49 66.88 3356918
20020906 67.77 68.56 66.78 67.91 3719959
20020909 67.91 69.94 67.47 69.61 1965765
20020910 69.64 71.12 69.30 70.82 2633169
20020911 71.51 71.96 71.31 71.56 2292665
20020912 71.12 71.30 69.47 69.47 1690641
20020913 69.45 71.30 68.96 70.91 2201905
20020916 70.91 71.56 69.99 70.72 1704753
20020917 71.71 71.91 69.14 69.21 2329112
20020918 68.11 69.44 68.01 68.98 2344949
20020919 67.67 69.24 67.58 67.59 1753483
20020920 67.60 68.95 66.98 68.51 2062719
20020923 67.57 67.96 65.80 66.44 2800172
20020924 66.44 66.59 64.57 65.01 4021276
20020925 66.00 66.27 64.07 65.56 3200574
20020926 66.00 66.59 65.50 66.28 3574174
20020927 65.26 65.83 62.98 63.13 3639757
20020930 62.15 62.15 59.82 59.90 6399524
20021001 59.86 63.03 57.52 62.06 7269667
20021002 61.63 61.96 58.60 58.68 5701968
20021003 57.92 58.35 54.77 55.26 9345684
20021004 55.65 55.84 51.96 54.22 7673013
20021007 55.16 55.25 52.21 52.43 5923082
20021008 53.78 56.68 52.72 55.22 6109172
20021009 54.18 55.64 53.20 53.63 4423607
20021010 44.33 49.25 43.34 48.71 21999352
20021011 49.77 52.21 49.69 51.61 9104367
20021014 51.42 55.36 50.93 54.37 6609979
20021015 55.90 57.82 55.89 57.72 6205313
20021016 57.73 57.73 55.68 56.41 4611828
20021017 57.38 57.38 54.14 54.28 5439230
20021018 54.08 54.96 53.24 54.32 4775785
20021021 54.18 54.92 51.86 54.32 4139447
20021022 53.68 55.55 52.33 53.54 3829907
20021023 53.58 55.36 53.56 54.65 3433973
20021024 55.65 58.31 55.42 56.64 4830506
20021025 56.67 57.33 55.76 57.33 2967988
20021028 58.31 58.51 55.85 56.38 3101590
20021029 56.39 57.62 54.76 57.38 3732446
20021030 56.82 57.57 55.28 56.16 3579149
20021031 56.16 58.16 56.15 57.57 3993154
20021101 57.72 60.09 56.90 60.09 3762192
20021104 60.10 60.10 56.88 57.12 4948068
20021105 56.88 58.61 56.74 57.74 2136322
20021106 57.94 59.04 57.44 59.04 3375496
20021107 60.09 61.56 59.35 61.07 7414335
20021108 61.08 61.60 58.81 59.15 3361791
20021111 59.40 60.18 57.97 59.41 1989217
20021112 59.69 61.02 59.00 60.14 2075409
20021113 60.15 60.47 58.04 59.99 2804335
20021114 61.32 63.23 60.60 62.76 2930019
20021115 62.76 65.90 62.60 65.90 4783095
20021118 65.91 65.91 63.59 63.60 3932952
20021119 63.60 63.60 60.82 61.32 3477728
20021120 61.71 64.42 61.66 64.42 3031540
20021121 64.41 65.50 63.59 65.50 2480988
20021122 64.42 66.14 64.17 64.47 2772660
20021125 64.48 66.27 64.12 66.13 2647078
20021126 65.26 66.59 65.11 65.63 1968811
20021127 66.00 68.88 65.31 68.80 3404227
20021129 68.80 68.80 67.46 67.47 1301813
20021202 69.20 70.63 65.38 65.44 5483798
20021203 65.65 65.85 63.63 63.73 3566763
20021204 63.14 63.14 60.09 60.87 9942734
20021205 58.46 62.15 57.85 61.28 9340608
20021206 60.19 62.35 59.62 60.95 2708092
20021209 60.96 60.96 58.86 59.10 3162199
20021210 59.15 60.70 58.66 60.47 3087377
20021211 60.48 61.00 59.49 60.58 2122515
20021212 61.56 62.35 60.60 61.66 2707077
20021213 60.82 61.37 58.66 58.91 3127986
20021216 58.92 60.38 58.02 60.18 3236411
20021217 59.94 59.95 58.13 58.35 3291842
20021218 57.97 58.41 56.84 57.88 3493870
20021219 57.89 58.27 55.51 55.61 4310207
20021220 55.60 56.19 55.01 55.90 4872028
20021223 55.26 55.41 52.51 54.01 4609290
20021224 53.20 53.95 52.70 53.70 1948608
20021226 53.70 54.84 53.39 54.05 2300787
20021227 53.80 54.41 53.58 53.91 1309123
20021230 53.65 55.82 53.30 55.63 2556317
20021231 55.62 55.74 54.27 55.11 2351649
20030102 55.31 57.85 55.31 57.71 4587463
20030103 57.72 57.72 55.21 55.51 3524936
20030106 55.51 55.73 54.00 54.83 3591128
20030107 54.83 55.55 52.28 52.75 6567644
20030108 52.65 53.89 51.91 52.11 5322175
20030109 53.68 56.64 53.44 56.49 9275330
20030110 56.49 57.87 55.36 57.31 6049680
20030113 57.32 57.81 55.84 56.74 3468490
20030114 56.44 57.60 55.71 56.49 2649819
20030115 56.74 57.87 55.73 57.38 3819654
20030116 57.38 57.65 56.14 56.60 3591027
20030117 56.61 56.64 55.42 55.75 2870121
20030121 55.65 55.65 53.49 53.49 3228290
20030122 53.45 53.73 52.38 52.71 3144433
20030123 53.19 54.67 51.83 54.42 4037722
20030124 54.43 54.75 52.30 52.94 2714387
20030127 52.70 52.80 51.01 51.71 4176198
20030128 51.72 52.61 51.59 52.10 2746061
20030129 51.37 51.86 50.93 51.40 3716406
20030130 52.50 52.90 50.79 51.24 3301994
20030131 51.02 51.69 50.33 51.59 4047976
20030203 51.71 52.70 51.64 52.21 2821594
20030204 52.22 52.40 51.18 51.51 2699463
20030205 52.04 52.35 50.53 50.97 3742599
20030206 51.96 53.29 51.30 52.10 4437515
20030207 52.30 52.77 50.31 50.59 3656204
20030210 50.88 51.02 48.96 49.33 4754669
20030211 49.34 50.89 49.34 49.87 3062809
20030212 49.92 50.68 49.67 49.74 2092972
20030213 49.75 49.89 49.11 49.63 2361396
20030214 49.60 51.91 49.23 51.85 2848598
20030218 51.86 53.09 51.71 52.61 2171448
20030219 52.61 52.78 50.58 50.88 2505049
20030220 50.88 51.30 50.10 50.19 2153581
20030221 50.53 51.08 50.02 50.67 2269924
20030224 50.42 50.43 47.06 47.18 5522782
20030225 46.89 48.76 46.64 48.60 4701472
20030226 48.60 48.98 48.11 48.71 2491851
20030227 48.74 48.95 47.55 48.11 3560875
20030228 48.27 48.93 47.89 48.17 2413578
20030303 48.31 48.79 46.70 46.84 3071540
20030304 46.69 47.44 45.49 45.57 3826151
20030305 47.87 48.96 47.28 48.81 8978683
20030306 47.88 50.78 47.82 49.23 6109781
20030307 49.23 50.63 48.22 50.49 3924424
20030310 50.50 51.86 50.47 50.71 5051112
20030311 50.88 51.41 49.84 49.94 4129396
20030312 49.94 50.33 49.05 50.29 3305446
20030313 51.71 54.08 50.63 53.88 6439219
20030314 53.93 55.46 53.78 54.91 5799429
20030317 54.92 58.41 54.80 58.20 6443889
20030318 57.92 58.20 56.70 57.01 5161263
20030319 57.01 57.97 55.52 57.43 4183812
20030320 57.44 57.67 55.86 57.50 3918739
20030321 57.33 58.62 57.03 58.31 4754161
20030324 56.44 57.06 56.15 56.49 3438541
20030325 56.49 58.21 56.49 57.58 3396917
20030326 57.28 58.12 56.50 56.59 4030717
20030327 56.15 56.63 55.36 56.14 3632245
20030328 56.14 56.34 55.21 55.75 2235509
20030331 55.76 56.72 54.45 55.73 3773055
20030401 55.73 56.09 53.88 55.47 4271425
20030402 56.64 57.39 56.49 57.07 2609109
20030403 57.33 57.62 56.75 56.84 2356116
20030404 57.13 58.20 57.08 57.53 3228899
20030407 59.25 59.64 57.34 57.52 4449190
20030408 56.93 57.03 55.41 55.79 5669989
20030409 55.80 56.74 54.82 54.87 3813156
20030410 55.65 57.72 55.26 57.39 4833044
20030411 57.39 58.61 56.54 56.75 3715289
20030414 56.68 57.60 55.62 57.51 2741594
20030415 57.62 57.87 56.93 57.68 2220077
20030416 58.21 58.21 57.28 57.62 2515810
20030417 57.62 59.20 57.27 59.02 2825045
20030421 58.95 59.49 57.82 58.26 2844131
20030422 58.26 58.27 57.13 57.69 4371221
20030423 57.70 57.70 56.29 56.75 4403810
20030424 56.15 56.29 55.25 55.71 3808385
20030425 55.71 55.71 54.18 54.20 4074372
20030428 54.20 56.09 53.54 55.84 4606041
20030429 55.85 57.16 55.85 56.42 5512732
20030430 56.41 56.64 55.46 55.95 4218431
20030501 55.95 55.95 54.28 54.66 4955682
20030502 54.67 55.12 53.93 54.62 5656080
20030505 54.63 54.63 53.34 53.50 5060249
20030506 53.51 55.95 53.43 55.16 6037193
20030507 55.01 56.09 54.63 55.65 4983093
20030508 53.56 54.89 52.41 52.45 13310514
20030509 52.46 52.46 50.29 51.83 10712877
20030512 51.22 53.98 51.22 53.98 6073639
20030513 53.99 54.28 53.19 53.43 5358622
20030514 53.67 54.08 52.31 52.88 4561676
20030515 53.12 53.24 51.12 52.23 6556375
20030516 51.47 52.68 51.47 52.60 6207749
20030519 52.61 53.04 50.48 50.53 4006758
20030520 50.88 51.64 50.53 51.02 4292745
20030521 51.03 51.03 49.99 50.27 3865237
20030522 50.38 51.70 50.16 51.52 3641889
20030523 51.61 51.61 50.24 50.45 4957915
20030527 50.45 51.69 49.94 51.52 4409292
20030528 52.11 53.39 51.73 51.85 5146543
20030529 52.21 52.40 50.96 51.02 4630609
20030530 51.27 52.16 51.02 51.57 4834871
20030602 51.81 53.88 51.81 52.57 4517108
20030603 51.86 52.24 50.61 51.67 4009296
20030604 51.47 53.38 51.43 53.24 3934475
20030605 53.24 54.91 51.73 54.10 6195770
20030606 54.30 55.55 52.35 52.59 3831024
20030609 52.24 52.49 51.47 51.50 2384746
20030610 51.95 52.20 51.13 51.61 2245559
20030611 51.61 51.61 50.41 50.78 3412044
20030612 50.79 50.79 48.07 49.72 8832187
20030613 50.82 50.82 48.57 48.71 6764698
20030616 49.35 49.75 48.06 49.64 4336704
20030617 49.65 49.69 48.49 48.64 5142076
20030618 48.51 48.74 47.30 48.12 5029793
20030619 49.69 50.91 48.37 49.25 5469077
20030620 49.26 50.67 48.52 48.70 4100361
20030623 47.53 49.25 47.53 49.12 4167873
20030624 49.50 50.58 49.26 49.45 4630812
20030625 49.30 49.95 48.77 48.94 2900070
20030626 49.25 49.69 49.06 49.66 3436714
20030627 49.74 51.37 49.50 50.15 4310816
20030630 50.23 50.91 49.74 50.61 2788091
20030701 50.48 50.78 49.56 50.69 3157123
20030702 50.73 50.73 49.89 50.28 3922292
20030703 50.09 51.20 49.90 51.07 2523018
20030707 51.22 51.99 51.18 51.50 5023295
20030708 52.19 54.27 51.99 54.07 5328064
20030709 53.98 54.67 53.14 53.19 4548884
20030710 50.83 54.54 50.83 54.14 14167053
20030711 54.87 56.91 54.72 56.36 9518779
20030714 56.64 58.46 56.64 57.83 5811003
20030715 58.12 58.12 56.67 57.21 4125234
20030716 57.21 57.28 56.19 56.70 3225752
20030717 56.49 56.70 55.76 55.95 3063418
20030718 55.96 56.36 55.09 56.19 4252644
20030721 56.10 56.10 54.87 55.18 3132250
20030722 55.26 56.65 54.96 56.47 3451739
20030723 56.92 56.92 55.41 56.59 2129723
20030724 57.03 57.66 55.82 55.84 2673676
20030725 56.13 57.27 55.94 57.02 1965055
20030728 56.84 57.56 56.29 57.06 1544247
20030729 57.03 57.36 55.67 56.29 2985957
20030730 56.54 57.76 56.15 57.52 2771848
20030731 58.12 59.37 57.99 58.46 4372034
20030801 58.46 59.30 57.95 58.46 2483932
20030804 58.21 59.35 57.87 59.27 2881694
20030805 58.76 59.00 57.24 57.92 5726029
20030806 58.12 59.74 58.02 59.73 4369191
20030807 61.32 61.47 58.85 59.05 7204693
20030808 59.10 59.88 58.99 59.64 2902506
20030811 59.64 59.79 58.86 59.35 2435405
20030812 59.69 60.73 59.49 60.57 2586469
20030813 60.77 61.22 60.20 60.58 2091957
20030814 60.58 60.58 59.35 60.13 2396319
20030815 60.58 62.94 59.94 62.59 3353872
20030818 62.08 62.30 61.38 61.51 3343314
20030819 61.66 62.05 61.31 61.76 2241701
20030820 61.42 62.40 61.37 61.91 1902416
20030821 61.95 62.65 61.49 62.01 1619678
20030822 62.01 62.45 59.99 60.18 3095093
20030825 60.09 60.13 59.25 59.89 1654297
20030826 59.89 61.18 59.62 61.02 2262615
20030827 60.93 61.29 60.48 60.82 1603637
20030828 61.12 62.83 61.02 62.65 2465354
20030829 62.25 62.43 61.46 62.31 1865157
20030902 63.04 64.46 62.59 63.52 6592314
20030903 63.52 63.53 61.74 62.06 5296693
20030904 60.59 62.14 60.59 61.07 4177315
20030905 60.70 61.26 59.99 60.34 2380888
20030908 60.34 60.71 58.16 60.63 2147286
20030909 59.85 59.99 58.20 58.51 5241669
20030910 58.41 59.10 58.04 58.21 2767686
20030911 58.76 59.20 58.26 58.41 2103429
20030912 57.92 58.21 55.75 57.55 4039550
20030915 57.97 58.22 57.52 57.66 2481394
20030916 57.71 59.14 57.67 59.01 2222818
20030917 59.01 59.20 57.71 58.64 2103327
20030918 58.69 58.71 57.52 57.68 3734883
20030919 57.68 57.95 56.37 56.62 3899450
20030922 55.55 55.65 54.12 54.21 5212836
20030923 54.08 55.06 53.68 54.55 4469291
20030924 53.68 54.27 52.16 52.40 8162956
20030925 53.04 53.92 52.76 53.19 5755470
20030926 53.24 53.91 53.19 53.39 3897216
20030929 53.54 53.78 51.42 52.47 4425231
20030930 52.48 53.46 51.85 52.70 3297730
20031001 52.99 53.78 52.70 53.19 3387983
20031002 53.19 53.83 52.14 52.53 3300979
20031003 54.03 54.52 52.94 53.21 4754973
20031006 53.21 53.90 52.75 53.73 1718560
20031007 53.58 55.43 53.53 54.67 4428074
20031008 54.68 54.92 53.95 54.06 2800376
20031009 54.22 54.91 51.95 52.21 9659691
20031010 52.39 52.92 51.71 51.86 4293659
20031013 51.95 52.12 50.73 50.84 5485118
20031014 51.12 52.45 50.96 52.42 6138816
20031015 52.57 52.67 51.58 51.81 3181184
20031016 51.74 52.61 51.72 52.24 2567180
20031017 52.21 52.52 51.01 51.06 4557920
20031020 51.20 51.37 49.73 50.81 6529269
20031021 50.72 52.01 50.55 51.73 3813258
20031022 51.16 51.22 50.21 50.57 3296106
20031023 49.99 51.71 49.99 51.48 3793055
20031024 51.39 51.91 50.33 51.59 3776202
20031027 53.34 53.78 52.84 53.34 5961762
20031028 53.34 54.50 53.16 54.37 3598539
20031029 54.37 55.64 54.05 55.63 4291121
20031030 55.63 55.78 54.77 55.25 3297324
20031031 55.60 55.63 54.47 55.23 2871847
20031103 55.01 55.46 54.54 54.56 2832761
20031104 54.57 54.90 53.29 53.59 3676711
20031105 53.58 54.46 53.10 53.39 3207579
20031106 51.22 53.44 50.48 51.52 13359041
20031107 52.11 52.19 51.12 51.13 4794770
20031110 49.13 51.12 49.13 49.89 6157192
20031111 49.95 50.92 49.16 49.38 4341679
20031112 49.62 50.27 49.16 49.95 4179244
20031113 49.95 50.88 49.24 49.82 5282785
20031114 50.74 51.76 50.33 51.02 6300743
20031117 51.02 51.02 49.18 50.12 4411221
20031118 50.24 50.33 48.32 48.43 5129792
20031119 48.46 48.76 47.67 48.19 4576904
20031120 49.25 49.79 48.86 49.16 5695877
20031121 49.25 49.50 48.05 48.15 4688781
20031124 48.51 49.27 48.23 49.00 4235791
20031125 48.81 48.81 48.02 48.02 3486155
20031126 48.26 48.27 46.99 47.38 4068686
20031128 47.40 48.16 47.39 47.60 1362726
20031201 48.27 48.45 47.38 47.81 4140361
20031202 47.87 47.87 45.85 45.97 6287749
20031203 45.21 45.37 43.83 44.61 13605130
20031204 46.10 46.83 45.07 46.26 11030640
20031205 45.56 47.13 45.56 46.64 6436579
20031208 46.54 46.69 44.99 45.52 4399140
20031209 45.85 46.38 44.62 44.77 5873641
20031210 44.87 45.58 44.61 45.28 4055286
20031211 45.28 45.97 44.91 45.01 2829817
20031212 45.30 45.31 43.76 44.34 4785430
20031215 44.90 44.97 42.43 42.65 6465107
20031216 42.65 43.34 41.76 43.34 8332193
20031217 43.26 44.85 43.06 44.82 6300743
20031218 45.06 45.36 44.31 45.36 5701968
20031219 45.36 45.43 44.36 44.38 4321476
20031222 44.33 44.87 44.08 44.42 4152036
20031223 44.42 44.58 43.34 43.51 4750405
20031224 43.35 43.88 42.79 43.41 2537130
20031226 43.44 43.85 43.20 43.35 1076638
20031229 43.69 43.73 43.00 43.34 3785745
20031230 43.49 44.05 43.19 44.04 3070728
20031231 43.98 44.47 43.85 44.27 2433679
20040102 44.27 44.28 43.14 43.20 3295395
20040105 43.34 43.57 42.43 42.92 6124603
20040106 42.92 44.91 42.50 44.57 6387950
20040107 44.51 45.51 43.83 44.82 5595675
20040108 42.85 43.44 40.77 41.17 16662152
20040109 40.66 41.27 40.20 40.58 7359107
20040112 40.59 41.09 40.47 40.93 4715177
20040113 40.83 41.75 40.79 41.27 5417403
20040114 41.18 42.30 41.04 42.09 4621777
20040115 41.86 42.79 41.43 42.71 3591636
20040116 42.71 42.90 41.75 42.77 4115691
20040120 42.75 42.85 41.86 42.11 3837725
20040121 42.10 42.84 41.65 42.75 3001896
20040122 42.90 43.55 42.76 43.03 2505658
20040123 43.05 43.63 42.85 43.47 3034180
20040126 43.44 43.53 42.54 43.50 2407080
20040127 43.44 44.18 43.11 43.39 3604529
20040128 43.44 43.52 42.00 42.03 4941469
20040129 42.20 42.82 41.53 42.75 2958445
20040130 43.00 44.14 42.67 43.64 5055478
20040202 43.49 44.22 42.61 43.76 3447069
20040203 44.00 45.11 43.61 44.33 4721065
20040204 44.03 44.57 43.89 44.41 4136706
20040205 45.56 46.49 44.82 46.26 8053110
20040206 46.64 48.17 46.31 47.91 7680221
20040209 47.91 48.25 47.33 47.45 4356602
20040210 47.42 47.45 46.59 46.84 4269497
20040211 46.87 47.82 46.84 47.66 3949195
20040212 47.63 48.26 47.58 48.09 3036312
20040213 47.73 48.15 47.49 47.92 4325029
20040217 48.41 49.05 48.06 48.74 4183812
20040218 48.76 49.45 48.64 49.18 3138544
20040219 49.55 50.01 49.51 49.80 4028281
20040220 49.67 49.67 48.86 49.15 3264533
20040223 50.24 50.33 49.27 49.31 3017937
20040224 49.31 49.42 48.28 48.66 3568895
20040225 48.67 49.12 48.46 48.82 3310522
20040226 48.96 50.06 48.55 49.74 3392958
20040227 51.21 52.82 50.69 50.73 8826299
20040301 51.17 51.18 50.48 50.49 3034079
20040302 50.49 50.49 49.58 49.99 4238431
20040303 49.99 50.37 49.51 50.16 2653677
20040304 51.07 51.97 50.52 51.42 4371018
20040305 51.22 52.45 50.52 52.07 3007277
20040308 52.43 53.29 51.39 51.69 3682295
20040309 51.23 51.24 49.64 49.80 4027875
20040310 49.87 50.29 49.08 49.38 2887380
20040311 49.38 50.96 49.28 50.14 3655188
20040312 50.48 51.22 50.14 51.22 1990841
20040315 50.97 50.97 49.67 49.72 2297944
20040316 50.01 50.14 48.08 49.03 4067062
20040317 49.17 49.98 49.06 49.62 1889827
20040318 49.62 49.62 48.31 49.28 2189722
20040319 49.25 49.25 47.78 47.97 3057835
20040322 47.91 47.91 46.79 46.99 3328288
20040323 48.37 49.00 47.49 47.66 2912862
20040324 47.72 48.39 47.21 48.15 2774995
20040325 48.71 48.89 48.15 48.64 2770934
20040326 48.45 48.59 47.51 47.72 2713168
20040329 48.02 48.49 47.99 48.43 2421699
20040330 48.31 48.58 47.80 47.97 2822203
20040331 47.97 47.97 47.03 47.61 2967886
20040401 47.18 47.18 46.10 46.58 5062990
20040402 47.23 48.76 46.05 46.27 4944921
20040405 46.33 46.64 45.95 46.20 3786253
20040406 46.20 46.51 45.56 46.40 4513961
20040407 46.45 46.45 45.46 46.15 2973470
20040408 45.26 45.29 43.20 43.67 9399389
20040412 43.87 44.00 42.82 43.32 4306247
20040413 43.73 44.18 42.90 42.93 2566165
20040414 42.47 43.26 42.47 43.22 2655707
20040415 43.47 43.66 43.19 43.31 2645149
20040416 43.19 43.19 42.01 42.36 6021863
20040419 42.36 42.52 41.72 41.84 3813461
20040420 42.06 42.31 40.98 40.98 5643999
20040421 40.99 41.38 40.62 40.65 4524722
20040422 39.89 40.78 39.00 40.68 13434167
20040423 41.96 42.72 41.17 42.39 7641236
20040426 42.55 42.60 40.98 41.07 3761380
20040427 41.28 42.21 40.95 41.05 4839541
20040428 41.07 42.95 40.96 42.31 5791612
20040429 42.45 42.70 41.51 41.95 4114067
20040430 42.31 42.36 41.07 41.16 2484744
20040503 41.18 41.30 40.15 40.46 3559657
20040504 40.46 40.88 39.50 40.46 4209700
20040505 40.46 40.88 40.05 40.35 2976008
20040506 40.77 41.12 39.68 40.92 5647756
20040507 40.71 41.96 40.63 41.06 4403810
20040510 40.71 41.67 40.71 41.55 3501282
20040511 41.91 42.52 41.68 41.88 4064321
20040512 42.13 42.31 40.78 41.86 3241081
20040513 41.62 42.99 41.22 41.99 2598043
20040514 42.65 43.64 42.55 42.92 4443200
20040517 42.33 43.69 42.08 43.34 4451830
20040518 43.63 44.37 43.44 44.08 4007266
20040519 44.31 44.78 43.50 43.50 3749401
20040520 43.78 43.92 42.85 43.44 1986983
20040521 43.93 44.59 43.83 44.12 2318350
20040524 45.06 45.60 44.69 45.26 4382084
20040525 45.26 46.39 45.12 46.33 3942596
20040526 46.31 46.33 45.51 45.86 3065449
20040527 46.54 47.23 46.39 47.05 3848181
20040528 47.03 47.09 46.68 46.85 1963024
20040601 46.86 47.51 46.62 46.86 3904729
20040602 47.23 47.48 46.53 46.93 3575798
20040603 47.53 47.67 47.02 47.02 4390917
20040604 47.43 47.48 46.58 46.74 2307589
20040607 46.99 47.64 46.74 47.61 2421090
20040608 47.67 48.05 47.19 47.87 1642013
20040609 47.85 48.10 47.28 47.30 1694905
20040610 47.29 47.46 46.57 46.83 2335406
20040614 46.83 46.94 45.98 46.10 2393679
20040615 46.30 46.55 45.78 45.86 3415293
20040616 46.00 46.13 45.36 45.36 1823229
20040617 45.47 45.50 44.76 44.85 3861582
20040618 44.88 45.08 44.67 44.77 2733574
20040621 44.76 45.03 44.28 44.32 1940486
20040622 44.32 44.36 43.34 44.03 4135183
20040623 43.98 44.48 43.82 44.41 2365050
20040624 44.33 44.33 42.85 42.95 4099651
20040625 43.00 43.29 42.25 42.55 4448175
20040628 43.34 43.59 42.95 43.09 2796721
20040629 42.92 42.92 41.17 41.66 5600954
20040630 41.81 41.85 41.37 41.65 2480074
20040701 41.86 42.24 41.50 41.59 3278340
20040702 41.61 41.61 40.83 41.18 3437424
20040706 40.93 41.18 40.41 40.68 3229102
20040707 40.68 41.30 40.58 40.84 4374978
20040708 41.31 43.00 41.14 43.00 8277777
20040709 43.00 43.23 42.56 43.09 3294583
20040712 43.00 43.35 42.70 43.31 1920994
20040713 43.27 43.78 43.14 43.43 1705464
20040714 43.30 43.30 41.82 42.03 2877126
20040715 42.20 42.30 41.17 41.19 2572967
20040716 41.57 41.62 40.49 40.93 3191133
20040719 41.12 41.74 41.04 41.65 3081185
20040720 42.34 42.76 42.26 42.72 3271233
20040721 42.80 43.09 42.39 42.54 2792558
20040722 42.36 42.95 41.90 42.78 2590022
20040723 42.73 43.08 41.84 42.60 1715108
20040726 42.61 42.61 41.85 42.24 1866680
20040727 42.25 43.66 42.23 43.48 2185357
20040728 43.34 43.93 42.86 43.62 2128200
20040729 43.73 44.82 43.73 44.42 3087885
20040730 45.36 45.42 44.92 45.07 3944119
20040802 45.07 45.41 44.48 44.85 1764448
20040803 44.72 44.96 44.17 44.64 2841695
20040804 44.39 45.36 44.23 44.84 2388806
20040805 44.36 45.44 43.54 44.87 5385830
20040806 44.33 44.79 43.80 44.45 3896607
20040809 44.33 44.99 44.33 44.75 2073581
20040810 44.75 45.40 44.74 45.23 3273771
20040811 45.24 45.24 43.78 44.40 3093875
20040812 44.60 45.31 43.04 43.04 4204624
20040813 44.42 45.54 44.28 45.41 5816079
20040816 46.30 46.67 45.85 46.46 3914272
20040817 46.69 47.30 46.42 46.44 3790720
20040818 46.45 47.06 45.80 46.99 3188087
20040819 46.94 47.97 46.64 47.45 3566458
20040820 47.33 47.63 46.85 47.38 3838435
20040823 47.34 47.35 46.20 46.84 2242006
20040824 47.33 47.33 46.44 46.75 1678459
20040825 46.75 47.30 46.68 47.23 1589018
20040826 47.26 47.82 47.25 47.52 2638347
20040827 47.64 48.59 47.42 48.51 4301984
20040830 48.07 48.60 47.83 48.01 2064241
20040831 49.25 49.65 48.23 48.74 5476793
20040901 48.51 48.66 47.68 47.90 2302005
20040902 47.84 49.15 47.79 49.15 3700772
20040903 49.23 50.01 49.05 49.70 3335395
20040907 50.12 50.23 48.93 50.17 2968902
20040908 49.94 50.22 49.42 49.46 2466978
20040909 49.46 49.60 48.88 49.19 2587484
20040910 49.07 50.01 48.86 49.82 2551749
20040913 49.64 50.23 49.39 50.17 2990627
20040914 50.22 51.22 50.05 51.08 3006566
20040915 50.84 50.84 49.84 50.00 2323223
20040916 49.94 50.22 48.74 48.74 3245954
20040917 48.76 49.00 48.19 48.74 3256716
20040920 48.51 49.12 48.17 48.76 1784752
20040921 48.81 49.37 48.61 48.98 1993379
20040922 48.76 48.98 47.63 47.89 2971034
20040923 48.15 49.14 47.99 48.77 4206553
20040924 48.91 49.12 48.01 48.69 2186169
20040927 48.46 48.46 47.65 47.66 3092454
20040928 47.77 48.09 47.03 47.97 2289721
20040929 47.77 48.22 47.49 47.56 2513475
20040930 47.56 47.93 46.99 47.47 2321396
20041001 47.72 48.24 47.72 48.02 2994993
20041004 49.25 50.19 49.20 49.25 4007164
20041005 49.26 50.05 48.67 49.48 3356105
20041006 48.71 49.25 48.71 49.25 2046678
20041007 49.25 50.13 48.44 48.72 3674376
20041008 48.72 49.20 48.61 48.97 2969206
20041011 48.97 49.05 48.40 48.51 1779168
20041012 48.46 48.46 47.84 48.27 1726479
20041013 48.38 48.84 47.74 47.95 1675515
20041014 47.79 47.97 47.15 47.28 1892162
20041015 47.53 48.99 47.35 48.35 3159762
20041018 48.14 49.20 48.07 48.95 3199762
20041019 49.19 50.32 49.08 50.22 5596183
20041020 50.23 50.33 49.50 50.19 3864729
20041021 50.93 52.07 50.80 51.30 5261973
20041022 51.71 52.01 51.13 51.51 2875806
20041025 51.24 51.28 50.14 50.23 3465647
20041026 50.34 50.94 49.78 50.24 3773055
20041027 50.26 50.96 49.84 50.96 2966465
20041028 50.96 51.71 50.03 51.25 2503221
20041029 50.78 51.41 49.58 50.00 4377617
20041101 49.90 49.91 48.29 49.39 6485208
20041102 49.94 50.27 49.36 49.63 4248888
20041103 49.99 50.43 49.18 50.30 5470905
20041104 49.05 50.62 48.90 50.14 6571908
20041105 50.43 51.57 50.33 51.16 4034981
20041108 50.73 51.13 50.45 50.52 2062719
20041109 50.24 50.45 49.57 50.06 2416217
20041110 51.22 51.60 50.77 51.42 3873968
20041111 51.22 52.44 51.17 52.40 3611433
20041112 50.24 51.37 50.04 51.26 7653419
20041115 50.97 52.05 50.64 51.79 2261803
20041116 51.71 51.71 50.22 50.33 3840161
20041117 50.58 50.73 48.87 48.96 5208166
20041118 48.96 48.96 47.82 48.18 4528275
20041119 48.02 48.07 47.02 47.30 3363618
20041122 47.28 48.11 46.67 47.57 2844537
20041123 47.58 47.90 46.84 47.30 2688194
20041124 47.77 48.02 47.29 47.63 2626875
20041126 47.82 48.27 47.80 48.22 845270
20041129 48.17 48.61 46.99 47.05 3980261
20041130 46.62 46.72 45.34 45.47 4594671
20041201 45.90 47.18 45.63 47.06 4477312
20041202 45.80 48.32 45.80 47.63 4551524
20041203 47.63 47.77 46.79 46.94 2642103
20041206 46.99 47.48 46.78 46.83 2090231
20041207 46.83 47.37 46.65 46.79 1673687
20041208 46.83 47.33 46.74 46.76 2305254
20041209 46.59 46.76 46.20 46.45 2761493
20041210 46.74 46.74 45.89 45.97 2145966
20041213 46.30 46.36 45.21 45.69 4114676
20041214 46.15 47.88 46.01 47.27 5474966
20041215 45.95 46.29 45.06 45.98 7584993
20041216 45.98 46.44 45.51 45.56 2624946
20041217 45.06 45.56 44.86 45.11 3955591
20041220 45.11 45.51 44.78 45.00 3008190
20041221 45.13 45.58 44.90 45.54 2540784
20041222 45.01 46.54 44.90 46.22 2696722
20041223 45.90 46.59 45.90 46.04 3012454
20041227 46.41 47.03 45.92 46.09 1947796
20041228 46.00 46.99 45.86 46.79 2606063
20041229 46.80 47.67 46.80 47.66 3154889
20041230 47.69 48.08 47.62 47.97 1575719
20041231 47.87 48.70 47.85 48.43 1792772
20050103 49.15 49.24 47.90 48.53 3851430
20050104 48.53 48.76 46.92 46.99 3414277
20050105 47.11 47.56 46.65 47.36 2869207
20050106 47.28 48.17 46.12 46.32 4463606
20050107 46.33 46.38 45.31 46.10 2950323
20050110 45.86 46.98 45.86 46.56 1967491
20050111 46.25 46.72 46.05 46.40 1772265
20050112 46.40 47.23 46.35 47.10 2831847
20050113 47.18 47.65 47.03 47.18 2466267
20050114 47.03 47.92 46.64 47.60 2658854
20050118 47.48 48.02 46.99 47.53 1892264
20050119 47.47 47.56 46.72 46.80 2335914
20050120 46.79 46.85 46.21 46.28 1830640
20050121 46.33 46.53 45.35 45.49 2153174
20050124 45.61 45.95 44.94 45.05 2360177
20050125 45.31 45.70 45.22 45.37 1338970
20050126 45.37 45.42 44.75 44.85 2934384
20050127 44.86 45.16 44.72 45.01 2483425
20050128 45.31 45.48 44.87 44.94 2196321
20050131 45.30 46.53 45.11 46.31 2719361
20050201 46.31 46.99 46.00 46.53 1879066
20050202 46.53 46.79 46.16 46.37 1385061
20050203 46.37 46.71 46.17 46.54 2436420
20050204 46.39 46.50 46.10 46.34 2160383
20050207 47.28 47.67 46.93 47.01 2569718
20050208 47.13 47.17 46.54 46.89 1869827
20050209 47.01 47.13 46.23 46.23 1140089
20050210 46.44 46.96 46.25 46.79 980903
20050211 46.64 47.23 46.05 46.97 1728611
20050214 46.89 46.90 46.00 46.07 1338158
20050215 46.14 46.85 46.14 46.69 1277550
20050216 46.39 47.26 46.36 47.26 1686682
20050217 47.12 47.17 46.21 46.21 2111855
20050218 46.27 46.31 45.67 45.93 1355112
20050222 45.85 46.26 44.97 45.16 2222920
20050223 45.41 46.07 44.41 45.51 1986780
20050224 45.80 46.01 44.58 45.21 3888384
20050225 47.28 47.58 46.57 47.08 6972513
20050228 47.08 47.52 46.94 47.15 2998749
20050301 47.38 49.34 47.38 49.18 4263202
20050302 49.18 49.68 48.77 49.29 3639757
20050303 52.68 52.68 50.98 51.41 9746086
20050304 52.06 52.67 51.53 52.50 3983307
20050307 52.50 52.97 52.33 52.60 2516724
20050308 52.70 52.80 52.31 52.70 2184545
20050309 52.40 52.70 51.87 52.06 2751137
20050310 52.25 53.19 52.15 52.90 1920487
20050311 52.71 53.09 52.14 52.17 2293071
20050314 52.28 52.51 51.77 52.21 2017338
20050315 52.28 52.30 51.74 51.76 1777646
20050316 51.61 51.81 50.79 51.13 2409009
20050317 51.22 51.60 50.47 51.33 1633383
20050318 51.34 51.46 50.04 50.27 4260258
20050321 50.04 50.20 49.48 49.60 2531546
20050322 49.89 50.57 49.43 49.55 2266777
20050323 49.25 49.67 49.00 49.33 3836912
20050324 49.74 50.09 49.27 49.80 2117743
20050328 49.89 50.97 49.59 50.73 2370025
20050329 50.63 50.89 49.42 49.70 2698143
20050330 49.74 50.72 49.73 50.55 1936324
20050331 50.24 51.25 50.23 50.86 2208199
20050401 51.27 51.27 49.95 50.21 3100981
20050404 50.20 50.40 49.45 50.10 2376827
20050405 50.18 50.19 49.90 50.01 2429720
20050406 50.19 50.40 49.71 49.85 1730946
20050407 49.99 51.40 49.26 51.25 3676203
20050408 51.12 51.37 50.41 50.49 2743320
20050411 50.74 51.32 50.61 50.94 2345152
20050412 50.88 52.06 50.83 51.78 2377334
20050413 51.76 51.76 50.86 51.08 1558765
20050414 51.22 51.62 50.53 50.55 2615809
20050415 50.56 50.72 48.84 49.10 4139346
20050418 49.27 49.95 48.99 49.87 2582814
20050419 50.19 50.48 49.70 49.79 2249925
20050420 49.61 50.26 48.17 48.26 3380775
20050421 48.95 49.45 48.62 49.19 2299467
20050422 49.10 49.12 47.47 47.85 2811644
20050425 48.29 49.16 48.13 49.07 2181601
20050426 48.82 49.07 48.38 48.59 1662520
20050427 48.36 49.94 47.67 48.67 4466956
20050428 48.38 48.96 47.79 47.83 2232971
20050429 47.82 47.97 45.49 46.89 4928170
20050502 46.89 46.89 45.79 46.38 5561665
20050503 46.30 47.51 46.28 47.43 3981581
20050504 47.82 48.65 47.82 48.59 3271842
20050505 49.50 49.55 47.11 47.37 7334235
20050506 47.62 48.01 47.08 47.15 2695910
20050509 47.15 47.76 47.08 47.33 1444045
20050510 47.23 48.22 47.08 47.61 2410634
20050511 48.69 49.01 48.12 48.90 3016312
20050512 48.61 49.55 48.41 48.62 3169001
20050513 47.13 47.53 46.23 46.87 5249384
20050516 46.71 47.27 46.39 47.03 2413273
20050517 46.79 47.49 46.79 47.43 2059977
20050518 47.52 48.62 47.47 48.52 1936832
20050519 48.47 48.78 48.10 48.66 1467497
20050520 48.53 48.53 47.83 48.41 1564044
20050523 48.76 48.76 48.14 48.46 1816833
20050524 48.26 48.26 47.55 47.61 2210737
20050525 47.58 48.31 47.39 48.09 1723027
20050526 48.11 48.36 47.68 48.04 1614399
20050527 48.12 48.44 47.88 47.94 808824
20050531 47.92 48.45 47.56 47.96 2319467
20050601 49.69 50.71 49.40 50.28 3746964
20050602 50.36 51.01 50.30 50.87 2091449
20050603 50.68 51.46 50.67 50.97 3018647
20050606 50.93 51.42 50.69 51.36 1709728
20050607 51.36 52.19 51.29 51.96 2821797
20050608 52.01 52.45 51.83 52.16 2554693
20050609 52.14 54.21 51.82 54.21 5935164
20050610 54.18 56.10 53.28 55.88 5426641
20050613 55.55 55.88 54.73 54.86 3595392
20050614 54.91 57.62 54.87 56.79 6432519
20050615 56.84 56.84 55.66 56.16 4224319
20050616 57.03 57.25 55.65 56.07 3287274
20050617 56.36 56.36 55.26 55.59 2472968
20050620 55.36 55.63 55.04 55.19 2650123
20050621 55.16 55.30 54.52 54.87 2452359
20050622 54.91 55.55 54.91 55.22 3416003
20050623 55.16 55.55 54.65 54.76 2426572
20050624 54.76 54.78 53.75 54.60 2681595
20050627 54.32 54.91 53.95 54.77 2386878
20050628 54.84 55.53 54.83 55.30 2748295
20050629 55.38 56.04 54.73 54.85 2047592
20050630 55.65 57.32 54.64 55.07 2365659
20050701 55.32 55.53 54.41 54.93 1614602
20050705 54.72 56.71 54.72 56.62 3245954
20050706 56.49 56.93 56.12 56.59 3171539
20050707 55.65 57.62 55.65 57.50 5592223
20050708 57.31 58.02 56.91 57.36 2824538
20050711 57.86 57.89 56.52 56.83 2864639
20050712 56.83 57.25 56.48 57.06 2058658
20050713 57.23 57.23 56.44 56.61 1568917
20050714 56.72 57.00 56.21 56.44 2559261
20050715 56.52 56.64 56.21 56.57 1738864
20050718 56.54 57.31 56.42 57.22 2876821
20050719 57.12 57.28 56.81 57.12 3578946
20050720 57.67 57.86 57.14 57.76 3636305
20050721 57.53 57.53 55.95 56.02 2494186
20050722 56.19 56.35 55.40 56.10 2517333
20050725 56.13 56.32 55.24 55.33 1394807
20050726 55.41 55.72 55.10 55.16 1869726
20050727 55.26 55.26 54.43 55.14 2150433
20050728 55.36 55.39 54.24 55.21 3060677
20050729 55.18 55.67 55.08 55.51 1926984
20050801 55.61 56.32 55.53 56.19 2477942
20050802 56.16 56.58 55.61 56.41 2235103
20050803 56.15 56.55 55.21 55.58 1876325
20050804 54.42 55.15 53.93 54.80 4303303
20050805 54.80 55.06 53.44 53.50 2600682
20050808 54.32 54.42 53.93 53.99 2773980
20050809 54.37 54.68 53.49 53.83 2036831
20050810 54.13 55.16 53.87 54.08 2502206
20050811 55.16 55.65 53.91 53.93 5288978
20050812 54.18 55.44 53.19 55.16 5575066
20050815 55.16 55.36 54.19 54.66 2580581
20050816 54.42 54.42 52.56 52.56 4089092
20050817 52.77 54.42 52.71 53.64 4010108
20050818 53.58 54.17 53.01 54.01 3372247
20050819 54.52 54.88 53.96 54.59 3612245
20050822 54.64 55.10 54.36 54.99 2401395
20050823 54.85 55.22 54.43 54.88 2090332
20050824 54.98 55.52 54.72 55.16 2990830
20050825 55.11 55.73 54.55 55.64 3186970
20050826 55.41 55.55 54.03 54.03 2673169
20050829 53.54 53.71 53.07 53.38 2637738
20050830 53.41 53.41 51.69 52.20 3329304
20050831 52.29 52.56 51.10 51.66 5551614
20050901 52.55 52.62 50.49 50.61 4474469
20050902 50.88 51.17 50.24 50.43 3067682
20050906 50.88 51.62 50.78 51.15 3087885
20050907 51.02 51.99 50.74 51.91 3595392
20050908 51.59 52.64 51.59 52.54 3676102
20050909 52.79 52.81 51.66 51.96 2943623
20050912 52.94 53.43 52.50 53.32 3428084
20050913 53.30 53.30 52.48 52.56 2373172
20050914 52.80 53.06 51.28 51.29 2248300
20050915 51.43 52.12 50.85 51.01 2599566
20050916 51.32 51.84 51.03 51.76 4139955
20050919 51.47 51.89 50.54 50.69 2639667
20050920 50.73 50.77 48.65 49.15 5599634
20050921 48.66 48.86 47.15 47.50 7522456
20050922 47.66 48.80 47.25 48.57 4610610
20050923 48.93 49.30 48.18 48.27 3826557
20050926 48.91 49.36 48.03 48.36 3682295
20050927 48.46 48.83 47.94 48.54 2244036
20050928 48.53 48.84 47.95 48.32 2916313
20050929 48.28 49.50 47.97 48.99 3513363
20050930 48.81 49.67 48.73 49.43 2585860
20051003 49.35 49.38 47.85 48.06 3677422
20051004 48.02 48.27 47.28 47.38 3480774
20051005 47.33 47.68 46.72 46.84 3186260
20051006 47.53 48.06 45.81 46.54 4952230
20051007 47.00 47.49 46.76 47.36 2422207
20051010 47.40 47.65 46.64 46.69 2147286
20051011 46.70 47.15 45.87 45.89 2774894
20051012 45.80 45.80 44.55 45.39 3368593
20051013 45.31 46.14 44.89 46.00 2411852
20051014 46.54 47.29 46.01 46.89 3450622
20051017 46.79 47.24 46.09 47.24 1997643
20051018 47.00 47.04 46.15 46.41 2510023
20051019 46.19 46.98 45.10 46.92 3555494
20051020 46.79 48.65 46.46 46.85 4323709
20051021 47.15 47.20 46.18 46.45 3314482
20051024 46.10 46.34 45.71 46.32 3632955
20051025 46.32 46.69 45.37 45.63 3204534
20051026 45.36 45.80 44.87 44.97 2927684
20051027 44.97 45.10 42.98 43.15 5567350
20051028 43.83 45.36 43.72 44.91 5571716
20051031 45.80 47.67 45.70 47.41 7971385
20051101 47.03 47.23 46.55 46.86 3381689
20051102 47.05 48.22 47.05 47.43 4022190
20051103 49.18 51.50 47.92 48.09 6024604
20051104 48.27 48.29 47.11 48.15 2695097
20051107 48.27 48.39 47.30 47.90 3078037
20051108 47.77 47.81 47.28 47.48 2407689
20051109 48.17 48.23 47.44 47.68 2519160
20051110 47.38 48.50 46.82 48.38 4734263
20051111 49.84 50.22 49.41 49.92 4124219
20051114 48.91 49.83 48.86 49.41 4287263
20051115 49.04 49.05 45.95 46.70 9647610
20051116 47.18 47.90 47.03 47.61 3546966
20051117 47.77 48.32 47.33 48.19 2881796
20051118 48.41 48.65 47.83 48.49 2562206
20051121 48.27 48.60 47.95 48.34 2238656
20051122 47.45 48.31 47.45 48.04 3872851
20051123 47.96 48.70 47.90 48.33 2363223
20051125 48.39 48.50 47.77 48.46 1952872
20051128 48.59 48.59 46.21 46.32 5821865
20051129 46.30 46.30 45.17 45.26 5374764
20051130 45.46 46.00 44.72 45.31 4304522
20051201 44.87 46.14 44.82 45.79 5003499
20051202 46.23 46.53 45.58 46.26 3135803
20051205 45.83 46.08 44.68 45.43 3924424
20051206 45.61 46.07 45.15 45.28 2823319
20051207 44.95 45.80 44.95 45.31 4613655
20051208 45.36 45.51 44.92 45.10 2457638
20051209 45.11 45.49 44.72 45.31 2799969
20051212 45.36 45.67 45.00 45.20 3810212
20051213 44.97 45.16 44.73 44.97 3915084
20051214 44.92 45.85 44.78 45.69 4607564
20051215 45.71 45.88 44.66 44.89 2716823
20051216 45.14 45.29 44.07 45.00 4793247
20051219 45.21 46.18 45.09 45.59 3982698
20051220 45.80 46.27 45.06 46.03 2199773
20051221 46.04 46.22 45.80 46.11 2477333
20051222 45.80 46.34 45.39 45.90 3275599
20051223 46.79 48.25 46.54 47.97 5074665
20051227 48.46 48.59 48.04 48.50 4719136
20051228 48.50 48.59 47.85 48.07 3215396
20051229 48.12 48.44 47.87 48.08 2236625
20051230 47.68 48.41 47.60 47.87 2454389
20060103 48.59 48.59 46.33 46.66 7115151
20060104 46.10 46.36 45.39 46.28 5323089
20060105 45.31 45.31 43.24 43.28 15781553
20060106 43.73 44.16 43.06 43.83 9003455
20060109 43.83 43.99 43.46 43.71 4738222
20060110 43.70 44.45 43.60 44.36 3314685
20060111 44.39 45.20 44.09 45.03 5865418
20060112 45.21 45.66 44.76 45.01 3228899
20060113 45.21 45.43 44.88 45.28 2814386
20060117 44.82 44.99 44.45 44.90 2564541
20060118 44.33 44.82 43.67 43.91 17041844
20060119 44.16 44.20 43.75 43.81 3844019
20060120 43.84 44.02 42.76 42.97 5991610
20060123 42.87 42.96 42.14 42.39 3711736
20060124 42.60 43.01 42.40 43.00 5121162
20060125 43.83 44.74 43.73 44.67 4663807
20060126 44.76 44.80 43.96 44.18 3378542
20060127 44.09 44.41 43.30 43.54 4973144
20060130 43.69 44.58 43.66 44.20 3185244
20060131 43.85 43.93 43.34 43.72 3467881
20060201 43.49 44.08 43.49 43.85 3183417
20060202 43.90 44.92 43.89 44.61 5003093
20060203 44.56 45.04 44.28 44.56 2666976
20060206 44.38 44.63 43.31 43.67 3241487
20060207 43.67 44.08 43.34 43.47 1895614
20060208 43.48 44.36 43.24 44.30 2012871
20060209 44.37 44.76 44.13 44.20 2189925
20060210 44.07 44.56 43.77 44.45 1294504
20060213 44.25 44.78 43.95 44.47 1361711
20060214 44.64 45.03 44.44 44.84 2032973
20060215 45.07 46.33 44.84 46.10 3554073
20060216 46.15 46.37 45.85 46.15 2498348
20060217 46.11 46.26 45.21 45.32 2209011
20060221 46.55 46.55 44.72 44.76 2708295
20060222 44.82 44.82 43.95 44.33 5494559
20060223 44.33 44.47 43.83 43.84 3384633
20060224 44.78 46.49 44.78 46.16 6767337
20060227 46.08 46.77 45.83 46.59 2576114
20060228 46.79 48.02 46.62 47.39 4386957
20060301 47.28 48.11 47.04 48.04 3257325
20060302 48.00 49.23 47.75 48.30 4913449
20060303 48.95 48.95 47.70 48.07 1616632
20060306 49.45 49.89 49.21 49.77 4564113
20060307 49.79 50.00 49.11 49.95 2821898
20060308 49.64 49.87 48.89 49.55 2431344
20060309 49.50 49.64 48.97 49.28 1718661
20060310 49.35 50.35 49.09 50.03 2210230
20060313 50.03 51.00 49.89 50.40 1809422
20060314 49.99 51.36 49.90 51.16 3027683
20060315 51.40 52.11 51.32 51.76 3686254
20060316 51.86 52.05 51.23 51.23 3160473
20060317 51.71 52.21 51.48 52.20 3311537
20060320 51.96 51.99 50.78 51.05 2660377
20060321 50.93 51.20 50.26 50.59 1982313
20060322 50.43 51.28 50.02 51.06 1715413
20060323 50.89 51.04 50.28 50.43 1291052
20060324 50.41 50.53 49.77 50.06 2752762
20060327 50.49 51.15 49.96 51.03 2751645
20060328 51.10 51.42 50.53 51.17 2504846
20060329 51.07 51.99 50.78 51.86 2635301
20060330 51.71 52.72 51.62 52.55 4642284
20060331 52.45 52.75 52.20 52.22 2596824
20060403 51.71 52.30 50.84 50.96 3416105
20060404 50.93 51.86 50.74 51.83 2073378
20060405 51.83 52.22 51.65 51.72 2385456
20060406 51.31 53.66 51.31 53.62 4305740
20060407 53.58 53.88 52.53 52.60 3339456
20060410 52.94 53.27 52.82 53.14 2400177
20060411 52.99 53.02 52.36 52.72 3173772
20060412 52.55 52.69 51.82 52.47 2045358
20060413 52.11 52.11 51.56 51.84 3210422
20060417 51.08 51.81 51.08 51.27 1898862
20060418 51.37 53.16 51.33 52.66 3697828
20060419 52.90 53.01 51.99 52.91 2527181
20060420 52.91 53.47 52.43 53.00 2439466
20060421 53.49 54.12 53.16 53.55 3357933
20060424 52.70 53.56 51.90 53.31 3892749
20060425 53.09 54.36 52.81 54.35 4734568
20060426 54.67 55.45 54.57 55.16 4412947
20060427 54.77 55.60 54.67 55.08 3656508
20060428 55.08 55.44 54.52 55.00 3002099
20060501 56.15 56.28 54.84 55.03 4677411
20060502 55.14 55.65 54.72 55.60 2676316
20060503 55.51 55.95 55.25 55.95 2421902
20060504 56.90 57.18 55.33 56.90 4891419
20060505 56.44 57.13 56.08 56.63 3811126
20060508 56.34 57.01 55.95 56.20 2575200
20060509 55.97 56.24 55.73 55.94 2004445
20060510 55.83 56.46 55.45 56.19 2423222
20060511 56.05 56.18 55.16 56.00 2875908
20060512 56.60 56.60 54.18 55.80 5302785
20060515 55.41 56.59 55.26 56.48 3158747
20060516 56.59 56.64 55.87 56.02 4528275
20060517 55.90 56.79 55.75 56.34 5424002
20060518 56.54 57.13 56.21 56.39 5141568
20060519 56.49 56.89 56.43 56.89 2610631
20060522 56.65 57.06 56.02 56.65 3990921
20060523 56.93 57.11 56.07 56.13 4619848
20060524 56.15 56.24 54.20 54.85 6872108
20060525 54.18 54.26 52.98 53.63 6228460
20060526 53.61 53.94 53.02 53.32 3515393
20060530 52.94 53.00 51.99 52.14 4916799
20060531 52.55 52.93 52.39 52.89 5228775
20060601 51.96 53.81 51.90 53.72 6465412
20060602 54.18 54.18 52.50 53.52 3542195
20060605 53.56 54.35 52.94 53.10 3571230
20060606 53.34 53.48 52.45 53.24 4757207
20060607 53.49 54.56 53.41 53.99 3347984
20060608 53.98 54.42 53.18 53.83 6006635
20060609 54.32 54.57 53.63 53.64 3819654
20060612 53.74 54.67 53.50 53.90 4189700
20060613 54.32 55.11 54.08 54.18 4880048
20060614 54.37 55.48 54.32 54.94 5189588
20060615 54.83 56.83 54.51 56.71 4643909
20060616 56.87 57.35 56.27 56.64 5134563
20060619 56.98 57.52 56.71 56.90 4107163
20060620 56.84 57.18 56.37 56.71 3825948
20060621 56.67 57.42 55.92 57.13 3645442
20060622 57.08 57.36 56.60 57.13 3080779
20060623 57.01 57.23 56.75 56.95 2493881
20060626 56.93 57.91 56.93 57.13 4015489
20060627 56.98 57.28 56.01 56.14 2242006
20060628 56.20 56.60 55.12 56.07 2990729
20060629 56.07 57.90 56.07 57.89 4329800
20060630 58.07 58.83 58.02 58.23 3255802
20060703 58.41 58.41 57.39 57.57 1096333
20060705 57.13 58.36 56.55 58.29 3405445
20060706 57.97 59.19 57.83 58.92 5857601
20060707 58.76 58.76 57.49 57.80 2582814
20060710 58.12 58.60 57.80 57.97 2610225
20060711 57.97 58.36 57.27 58.11 3194280
20060712 57.32 57.62 56.23 56.38 4573960
20060713 56.15 56.32 54.50 54.88 3683107
20060714 54.67 54.89 53.52 54.08 2609413
20060717 54.21 55.41 53.04 54.93 2587383
20060718 54.08 54.66 52.22 53.20 6579522
20060719 53.63 54.92 53.63 54.17 5746536
20060720 54.42 54.42 53.26 53.47 3443211
20060721 52.99 53.60 52.60 53.27 2772965
20060724 53.71 54.86 53.64 54.64 2284544
20060725 54.39 55.26 54.04 54.98 1805564
20060726 54.67 54.84 53.45 53.55 3038647
20060727 53.55 53.97 53.25 53.44 3632245
20060728 53.93 54.52 53.68 54.38 2755503
20060731 55.41 56.54 54.99 55.78 3065855
20060801 55.46 55.78 54.73 55.76 1632876
20060802 56.00 56.54 55.52 56.15 2534287
20060803 55.65 57.51 55.44 57.25 3978332
20060804 58.02 58.45 57.36 57.91 2524642
20060807 57.91 58.46 57.38 58.17 3098748
20060808 58.36 58.36 57.13 57.52 2631545
20060809 57.65 58.12 56.57 56.69 2468907
20060810 56.74 57.62 56.01 57.32 4075793
20060811 59.59 60.02 58.33 59.85 7048146
20060814 59.97 60.33 58.97 60.21 4844719
20060815 60.53 60.79 59.73 60.60 3833867
20060816 60.87 61.11 59.94 61.01 2974790
20060817 61.05 61.51 60.69 61.14 1868812
20060818 61.46 61.54 60.20 60.80 2505861
20060821 60.33 60.37 59.33 60.21 3288086
20060822 60.31 60.31 59.49 59.49 4733857
20060823 59.49 60.09 59.10 59.98 3768081
20060824 59.84 60.00 59.20 59.90 2444339
20060825 59.79 59.84 59.05 59.40 3766355
20060828 59.59 60.58 59.59 60.04 2759970
20060829 60.13 61.79 60.07 61.65 4508479
20060830 62.01 62.01 60.95 61.44 2873370
20060831 62.06 62.66 61.08 61.57 3088596
20060901 61.81 62.50 61.38 62.50 2219468
20060905 62.70 62.73 62.19 62.51 1575820
20060906 62.33 62.82 61.86 62.61 2308909
20060907 62.55 63.96 62.36 63.28 2755807
20060908 63.93 64.19 63.34 64.11 2609515
20060911 64.20 65.20 63.78 64.54 3904018
20060912 64.50 66.04 64.27 65.66 4472032
20060913 65.60 66.39 65.13 66.34 4205436
20060914 65.50 66.75 64.74 66.64 4345232
20060915 66.93 66.93 65.42 65.85 4740557
20060918 65.11 66.66 64.83 66.18 3184838
20060919 66.43 66.83 65.82 66.56 2236828
20060920 66.98 67.41 66.41 66.78 3410115
20060921 67.08 67.08 65.15 65.48 7565806
20060922 65.55 65.94 64.64 65.15 3585138
20060925 65.15 66.64 64.67 66.04 4238329
20060926 65.36 65.50 64.22 64.90 7101953
20060927 65.42 65.62 64.37 64.99 5016900
20060928 64.96 65.71 64.59 65.45 5809683
20060929 65.70 65.82 63.75 63.95 4766750
20061002 63.87 65.21 63.63 64.51 5714658
20061003 66.24 67.11 64.12 66.52 10360394
20061004 66.04 68.21 65.99 68.10 6244297
20061005 66.98 67.42 66.17 66.90 3765949
20061006 66.69 67.57 66.03 66.62 2836416
20061009 66.63 68.15 66.00 67.99 3093570
20061010 68.29 68.84 67.82 68.71 2825857
20061011 68.67 69.19 68.16 68.36 3727269
20061012 68.90 69.64 68.26 69.45 5215171
20061013 69.00 69.59 68.78 69.42 2758650
20061016 69.25 69.46 68.72 68.96 2153073
20061017 68.70 68.94 67.80 68.69 2767482
20061018 69.30 70.43 69.00 70.16 4510814
20061019 70.16 70.90 69.61 69.99 1919268
20061020 70.63 70.64 69.20 69.79 2984840
20061023 69.72 72.51 69.53 72.48 4474977
20061024 71.74 72.55 71.17 72.38 4175284
20061025 72.39 73.32 70.71 70.90 3863511
20061026 70.70 72.07 70.53 71.49 2623525
20061027 71.22 71.56 70.51 71.15 2432968
20061030 70.71 73.28 70.43 72.86 5129284
20061031 71.96 72.58 69.54 69.54 6246835
20061101 69.79 70.82 68.36 70.00 5084818
20061102 67.77 70.43 67.58 69.48 6792210
20061103 69.70 69.73 68.01 68.83 2782914
20061106 68.83 71.08 68.77 70.48 2586875
20061107 70.67 71.59 70.15 71.33 2518247
20061108 71.10 73.01 70.92 72.35 3312857
20061109 72.74 73.08 71.46 71.85 3795593
20061110 71.02 72.85 70.62 72.59 4381780
20061113 72.74 74.41 70.82 71.09 5623593
20061114 71.91 72.40 71.35 72.02 4716395
20061115 72.20 72.75 71.94 72.09 2873573
20061116 72.10 72.64 71.60 72.10 2821594
20061117 72.05 72.58 71.71 72.17 2468399
20061120 71.91 72.19 70.55 70.61 3135702
20061121 70.97 71.55 70.48 71.55 2354695
20061122 71.59 71.91 70.28 70.58 2462511
20061124 70.16 70.44 69.55 69.99 975319
20061127 69.99 71.14 68.84 68.90 4396805
20061128 67.82 69.05 67.76 68.09 4360866
20061129 68.19 70.45 68.19 69.62 5002687
20061130 68.66 69.09 67.29 68.56 6232724
20061201 68.41 69.67 67.68 68.05 3839044
20061204 68.44 69.92 68.22 69.68 2891644
20061205 69.68 70.95 69.36 70.74 2258859
20061206 70.64 70.82 69.26 69.50 2824335
20061207 70.18 70.21 68.99 69.86 2663321
20061208 69.70 70.49 69.45 69.97 2453070
20061211 69.82 70.61 68.94 70.09 2252158
20061212 69.85 69.97 68.23 68.82 3606153
20061213 68.85 69.39 67.78 67.86 4683299
20061214 68.16 70.06 68.11 69.92 3398643
20061215 70.48 71.40 69.50 69.65 2987175
20061218 70.53 71.00 70.10 70.47 2295813
20061219 70.31 71.03 69.53 70.81 3214280
20061220 70.18 70.39 69.02 69.44 4564925
20061221 69.44 69.62 68.13 68.16 3194280
20061222 68.36 69.22 68.11 68.77 2016120
20061226 69.55 69.55 67.26 67.86 2180179
20061227 66.88 68.27 66.65 68.11 3398542
20061228 68.11 68.72 67.54 67.62 2338858
20061229 67.80 68.59 67.15 67.40 3009307
20070103 67.18 68.18 65.44 66.07 6727744
20070104 66.78 67.67 66.21 66.67 5493036
20070105 67.35 67.44 65.55 65.80 3356512
20070108 65.36 65.58 64.85 65.26 4417617
20070109 65.25 65.90 65.23 65.65 3729604
20070110 66.00 66.78 65.20 66.61 3291233
20070111 66.39 67.19 66.39 67.06 2539566
20070112 66.69 67.34 66.30 67.23 2121804
20070116 67.52 67.84 66.81 66.92 2455811
20070117 66.85 67.82 66.57 66.96 2264341
20070118 67.08 68.88 66.98 68.78 5180756
20070119 68.85 68.85 68.09 68.49 2205154
20070122 68.29 68.45 66.62 67.55 2774386
20070123 67.82 68.41 67.45 68.04 2132566
20070124 68.41 68.91 68.20 68.54 1740184
20070125 68.46 68.74 67.47 67.51 2386878
20070126 67.51 68.24 67.22 67.92 1921400
20070129 68.94 69.32 68.31 68.58 2366776
20070130 68.56 68.78 67.82 68.22 1590744
20070131 68.06 70.03 68.06 69.85 2487790
20070201 69.99 71.81 69.71 71.73 3066261
20070202 71.71 72.61 71.50 72.05 2867989
20070205 71.91 71.98 70.84 70.93 2009115
20070206 71.28 72.44 71.28 72.08 1666479
20070207 72.10 72.37 71.55 72.32 1908304
20070208 73.04 73.13 71.19 71.41 2956719
20070209 71.81 71.96 71.16 71.38 1764854
20070212 71.63 71.93 70.70 70.75 1768001
20070213 70.91 71.29 70.72 71.24 1655007
20070214 71.22 72.14 70.93 71.94 2062719
20070215 71.91 72.52 71.46 72.48 1296433
20070216 72.25 72.81 71.96 72.71 1437548
20070220 72.36 73.51 71.93 73.13 1619576
20070221 72.61 72.98 72.29 72.54 1483943
20070222 72.05 72.20 70.72 71.83 2930526
20070223 71.88 72.20 71.27 71.51 1324656
20070226 71.51 71.73 70.36 70.78 2240991
20070227 69.55 69.80 67.53 67.99 3577524
20070228 67.97 68.51 67.29 67.97 3736203
20070301 67.00 67.66 64.58 66.52 4490712
20070302 68.85 70.86 68.03 70.19 8321026
20070305 69.45 70.42 69.14 69.14 2908395
20070306 69.62 70.59 68.98 69.66 4073763
20070307 69.69 70.20 69.18 69.94 2671138
20070308 70.53 72.34 70.42 71.67 3973561
20070309 72.09 72.30 71.18 71.73 1893685
20070312 72.61 72.62 71.56 71.91 2352868
20070313 71.33 71.70 69.92 70.46 3294279
20070314 70.70 70.87 68.57 69.69 4120666
20070315 71.02 71.90 70.03 71.68 2981998
20070316 71.70 71.81 70.74 70.88 3001896
20070319 71.56 71.99 71.29 71.88 2070231
20070320 71.76 72.86 71.27 72.63 2662306
20070321 72.56 73.46 72.16 72.95 2799056
20070322 72.12 73.63 72.12 73.09 2694894
20070323 73.88 74.65 72.77 74.30 3964119
20070326 73.58 74.90 73.12 74.81 3277934
20070327 74.33 75.04 73.50 74.89 4302187
20070328 73.97 75.06 73.51 74.61 4754161
20070329 75.01 75.26 74.05 75.08 3699147
20070330 75.07 75.85 75.01 75.46 3138443
20070402 75.35 76.45 74.91 76.33 2692559
20070403 76.61 77.38 76.57 76.83 3674478
20070404 76.87 76.96 76.43 76.81 2105561
20070405 76.63 77.33 76.58 77.21 1622520
20070409 76.94 77.57 76.33 77.29 2529719
20070410 77.22 77.35 76.37 76.58 2772356
20070411 76.63 76.90 75.44 76.04 2824538
20070412 75.56 77.62 74.64 76.81 3299659
20070413 76.83 77.12 75.62 76.08 2408806
20070416 76.14 76.14 75.11 75.62 2839258
20070417 75.91 76.83 75.51 76.78 2190839
20070418 76.75 77.52 76.55 77.14 2078759
20070419 77.84 77.84 76.60 77.40 1771453
20070420 78.04 78.36 77.06 77.71 3160778
20070423 77.62 77.69 76.67 76.75 1407802
20070424 75.85 75.97 74.66 75.74 2727991
20070425 76.17 76.73 75.69 76.56 1613789
20070426 76.45 76.54 75.40 75.98 1369833
20070427 75.63 76.03 74.74 75.20 1548511
20070430 75.25 75.37 72.78 72.93 3820872
20070501 72.45 73.82 71.67 73.52 5435778
20070502 73.56 73.65 72.65 72.82 3927774
20070503 73.04 73.28 71.58 72.10 4475789
20070504 72.05 73.09 71.59 72.87 3333872
20070507 72.90 73.64 72.58 73.41 2549008
20070508 72.91 73.28 71.71 71.79 3349811
20070509 71.60 72.47 71.40 72.45 4473149
20070510 73.14 74.36 72.55 72.56 4488682
20070511 72.65 72.90 70.94 71.51 3051845
20070514 71.80 72.32 70.82 71.01 3117732
20070515 71.01 71.70 70.41 70.55 3234584
20070516 71.10 71.39 70.34 70.88 2331142
20070517 72.35 73.22 71.91 73.05 3815288
20070518 73.96 74.37 73.05 73.91 4587666
20070521 73.63 74.02 72.50 72.74 3296106
20070522 72.74 72.89 71.67 72.01 3249203
20070523 72.47 74.35 72.22 72.70 5081569
20070524 72.84 73.88 72.42 72.87 4571727
20070525 72.05 73.75 71.99 72.47 2002516
20070529 72.61 73.58 72.43 73.06 2811746
20070530 72.46 73.89 72.18 73.89 2629210
20070531 74.37 75.29 74.17 74.19 3297730
20070601 74.59 75.09 74.17 74.96 3047581
20070604 75.13 75.44 74.12 75.28 2042008
20070605 75.28 75.28 74.14 74.75 3198747
20070606 74.08 74.55 73.48 73.63 4076402
20070607 73.16 73.63 71.12 71.14 5029082
20070608 71.14 71.72 70.88 71.32 2740782
20070611 70.98 71.25 70.36 70.97 3284939
20070612 70.15 70.78 69.47 69.59 4592640
20070613 69.95 69.95 68.51 69.79 6756880
20070614 70.82 71.88 70.60 71.41 4082290
20070615 71.46 72.28 70.31 70.36 5018625
20070618 70.41 70.60 69.25 69.79 4040057
20070619 69.43 70.41 68.76 69.96 4360968
20070620 70.28 70.58 69.46 69.46 4179751
20070621 69.43 70.41 68.31 70.30 4576194
20070622 69.84 70.43 68.97 69.21 3624732
20070625 69.20 70.06 68.49 68.59 3519962
20070626 68.61 68.66 67.08 67.16 5440245
20070627 68.21 70.14 68.21 70.13 6109882
20070628 70.55 71.30 69.90 70.24 4488479
20070629 70.33 70.57 69.34 69.97 3017023
20070702 70.51 70.55 68.83 69.16 3286360
20070703 69.43 69.50 67.99 68.67 2335304
20070705 68.66 69.37 68.41 69.10 2738447
20070706 69.11 70.09 68.63 69.40 2587484
20070709 69.10 69.37 67.56 68.41 4096300
20070710 68.16 68.16 65.42 67.10 7487634
20070711 67.36 67.93 66.79 67.41 4956697
20070712 68.05 68.51 67.03 68.24 6145212
20070713 67.81 67.97 67.29 67.65 2591342
20070716 66.86 67.81 66.61 67.09 2511648
20070717 67.92 67.92 64.83 65.96 7767834
20070718 66.21 67.22 65.40 65.83 5463088
20070719 66.19 66.31 65.01 65.61 3776202
20070720 65.16 65.31 64.13 64.34 5364408
20070723 64.84 65.10 63.76 64.06 3617219
20070724 64.42 64.82 62.85 63.18 4743400
20070725 63.93 63.93 62.82 63.26 5903286
20070726 62.55 62.67 60.45 61.42 6764393
20070727 61.00 61.91 60.87 60.96 4733857
20070730 60.21 61.91 59.10 61.46 4233659
20070731 62.12 62.23 59.84 59.89 5736283
20070801 59.96 60.52 57.98 59.00 6306327
20070802 58.90 60.46 57.30 59.50 5526539
20070803 59.33 59.73 56.46 56.46 7359818
20070806 56.20 59.72 55.55 59.41 6163283
20070807 58.93 60.89 57.92 59.63 7072816
20070808 58.87 60.32 57.59 58.47 6788758
20070809 57.70 60.72 57.53 58.75 8110571
20070810 57.62 59.00 55.41 57.31 6975761
20070813 58.18 59.72 58.15 58.33 5064513
20070814 57.30 57.69 55.21 55.56 7130176
20070815 55.28 57.57 54.98 55.10 4424419
20070816 55.10 58.12 54.12 57.38 4738425
20070817 59.71 62.48 57.45 61.94 9731873
20070820 62.06 62.25 59.07 59.66 8144073
20070821 59.66 60.35 58.38 59.64 4494976
20070822 60.24 60.58 58.51 59.05 4872028
20070823 59.69 59.80 57.24 57.50 7742149
20070824 57.53 58.12 56.64 58.04 6199120
20070827 57.70 58.43 56.17 56.19 5208471
20070828 56.49 56.49 55.23 55.53 6250592
20070829 56.11 56.90 55.40 56.88 7042766
20070830 56.00 56.72 55.42 56.57 4995783
20070831 57.38 58.70 56.99 58.41 5736689
20070904 58.33 58.54 55.93 56.16 9825374
20070905 56.03 56.03 53.20 54.43 10655213
20070906 53.44 54.18 53.28 53.58 8273311
20070907 52.60 53.82 51.88 53.13 5403900
20070910 53.35 53.42 52.09 52.35 4177518
20070911 52.65 53.54 51.71 52.95 4399546
20070912 52.57 52.98 52.22 52.47 6145314
20070913 53.19 56.42 53.02 55.65 8676149
20070914 55.14 56.17 54.47 56.02 3791431
20070917 56.03 56.49 54.24 55.05 5171720
20070918 55.22 58.88 55.22 58.72 8566404
20070919 59.10 60.63 58.27 58.43 7443066
20070920 59.56 60.79 57.05 57.67 3710213
20070921 58.27 59.99 57.67 59.37 6498305
20070924 59.37 59.50 57.87 58.12 3604326
20070925 57.04 57.04 55.90 56.84 4530814
20070926 56.88 56.98 54.78 56.24 4412439
20070927 56.91 56.91 55.28 55.96 3661584
20070928 55.88 57.40 55.88 56.47 4260867
20071001 56.22 57.48 55.29 56.74 4322694
20071002 57.09 58.29 56.93 57.75 5999021
20071003 57.90 59.88 57.77 59.12 5779937
20071004 59.56 59.59 57.65 58.05 3288086
20071005 59.04 60.32 58.71 60.25 4888170
20071008 60.12 60.13 58.74 59.54 3507170
20071009 59.90 60.51 58.65 59.36 4913246
20071010 59.23 60.78 58.64 60.19 3946048
20071011 60.30 63.01 59.60 60.19 8109150
20071012 60.47 60.58 59.05 59.71 3117326
20071015 59.92 59.92 55.65 57.66 5414763
20071016 57.31 57.72 55.57 56.70 4561270
20071017 57.50 57.87 55.67 56.71 4999438
20071018 56.29 56.29 54.39 55.10 6999314
20071019 54.87 55.95 53.91 54.05 5741460
20071022 53.89 55.32 53.33 55.08 4565331
20071023 55.77 55.99 52.63 54.31 8268031
20071024 54.25 55.69 53.70 55.59 5714861
20071025 55.97 57.22 54.53 55.01 5937092
20071026 55.57 55.85 55.00 55.61 3526459
20071029 55.43 56.63 55.43 56.24 3084332
20071030 56.12 56.49 55.12 55.17 3630925
20071031 55.37 55.52 53.44 54.15 6931295
20071101 53.96 54.78 52.25 52.30 5996787
20071102 53.04 53.04 51.06 52.02 6669267
20071105 51.22 51.98 50.09 50.17 5526843
20071106 50.61 51.28 49.36 50.12 5577299
20071107 49.30 51.43 49.25 50.11 5602984
20071108 49.25 49.57 47.39 48.42 9042743
20071109 47.68 48.02 46.36 46.87 5779531
20071112 46.82 49.61 46.82 47.86 6546730
20071113 49.60 50.66 49.03 50.45 5929275
20071114 52.13 52.13 48.27 48.64 5378825
20071115 47.34 48.87 47.06 48.19 7080836
20071116 47.45 49.05 47.28 48.94 9438881
20071119 48.73 48.78 46.64 46.88 5826637
20071120 47.04 48.68 46.29 48.03 9026906
20071121 47.64 48.03 46.71 46.88 5237811
20071123 47.58 48.40 47.50 47.99 3392755
20071126 48.41 48.94 46.64 46.78 5563899
20071127 46.84 48.04 46.68 47.34 4533859
20071128 47.53 50.45 47.38 49.97 6001356
20071129 49.87 49.87 47.91 48.60 4595280
20071130 49.28 50.70 48.07 48.54 7313016
20071203 48.99 49.61 48.01 48.48 6153029
20071204 48.10 50.40 47.77 49.82 6186024
20071205 50.26 51.46 49.37 49.94 4946647
20071206 50.73 50.73 48.27 50.43 5295678
20071207 50.63 51.66 50.33 51.39 4015185
20071210 52.09 52.11 50.66 51.75 2739259
20071211 51.94 51.97 48.24 48.66 4662487
20071212 49.74 50.27 47.11 47.96 5977701
20071213 47.27 48.08 46.46 47.12 5620548
20071214 47.03 47.03 45.89 45.99 3947165
20071217 45.41 46.98 45.41 46.60 5133954
20071218 46.86 47.13 45.81 46.65 3752142
20071219 47.10 47.10 44.57 44.84 5957701
20071220 45.07 45.43 43.57 44.64 4987661
20071221 45.07 45.67 44.67 45.47 4614975
20071224 45.95 46.31 45.48 45.70 1530745
20071226 45.52 45.52 44.14 44.57 3268086
20071227 44.17 44.65 43.50 44.28 4478631
20071228 44.07 45.05 43.62 44.53 3423110
20071231 44.30 45.43 44.19 45.11 4090920
20080102 45.17 45.30 44.05 44.22 5178421
20080103 44.28 44.45 42.43 42.47 4995783
20080104 41.96 41.96 39.40 40.29 10041413
20080107 40.60 41.10 39.97 40.61 6647846
20080108 40.90 41.10 39.08 39.18 7528750
20080109 39.24 40.27 37.60 40.26 7460528
20080110 38.65 40.93 38.62 39.73 11467082
20080111 39.44 39.44 37.60 37.76 8900512
20080114 37.67 38.37 37.35 38.22 5799632
20080115 37.82 38.15 36.75 37.85 6801042
20080116 37.61 39.82 37.29 38.98 6673633
20080117 39.54 40.40 38.16 38.65 8329147
20080118 39.01 40.00 38.76 39.40 9008226
20080122 37.57 42.94 37.57 42.25 12736510
20080123 41.13 44.50 40.39 43.37 13504420
20080124 43.59 44.46 42.05 42.42 9990347
20080125 42.92 44.08 40.65 41.21 7401442
20080128 41.18 42.98 40.46 42.82 6015264
20080129 43.02 44.02 41.27 42.88 5202786
20080130 42.62 43.37 41.65 42.47 7948949
20080131 41.89 45.80 41.80 44.85 8430567
20080201 44.88 45.58 44.24 45.24 7437076
20080204 46.04 46.05 43.70 44.25 6843580
20080205 42.61 44.88 42.52 42.60 7110582
20080206 43.01 43.83 41.76 42.28 10612879
20080207 42.74 46.06 42.68 45.16 10998357
20080208 44.84 46.64 43.90 44.00 7322458
20080211 44.08 46.39 44.00 46.36 5567756
20080212 47.09 47.66 45.92 46.52 6672922
20080213 46.97 47.21 45.46 45.58 4944007
20080214 45.67 45.67 44.17 44.23 6511096
20080215 44.15 44.52 43.47 44.03 5432834
20080219 44.62 44.66 42.98 43.03 4006860
20080220 42.74 45.49 42.60 45.38 5542173
20080221 45.61 46.06 43.74 43.92 4659949
20080222 43.70 44.43 42.93 44.37 3356410
20080225 44.26 45.17 43.48 45.14 4681573
20080226 45.10 47.33 45.10 46.54 5406641
20080227 45.96 46.79 45.29 46.19 4928170
20080228 46.12 46.12 43.94 44.56 5907854
20080229 44.51 45.55 43.34 43.77 8051283
20080303 44.62 45.08 43.42 44.63 6104197
20080304 44.12 44.82 43.63 44.31 5174461
20080305 44.38 45.21 43.59 44.01 4119955
20080306 43.87 44.33 41.86 41.99 5473646
20080307 41.57 42.86 41.00 42.19 5468570
20080310 42.12 42.63 41.27 41.62 4905327
20080311 42.47 43.61 41.36 42.79 4370308
20080312 42.97 43.82 41.63 41.65 4422388
20080313 40.99 41.56 40.17 40.95 7676972
20080314 41.17 41.47 39.84 40.74 5150198
20080317 39.78 39.98 37.82 39.37 7714027
20080318 40.05 41.92 39.80 41.89 6167344
20080319 42.02 43.12 41.84 42.16 6885204
20080320 42.38 45.12 42.31 44.87 6907945
20080324 44.96 46.86 44.82 45.87 4974463
20080325 46.13 46.36 44.99 46.04 4011124
20080326 45.71 45.71 44.13 44.49 4035083
20080327 44.51 45.56 43.84 43.85 5023092
20080328 41.44 42.64 40.96 41.70 7359920
20080331 41.50 42.76 41.17 42.25 5324104
20080401 42.56 45.29 42.56 44.91 6607745
20080402 45.01 45.99 44.14 44.76 5837398
20080403 44.25 44.46 43.22 44.08 5289993
20080404 44.23 44.85 43.59 44.15 4223000
20080407 44.39 44.88 42.87 42.98 5619025
20080408 42.68 43.07 42.45 42.71 4632741
20080409 42.65 43.37 41.39 41.76 5682171
20080410 41.21 43.54 41.04 43.06 10417754
20080411 42.53 42.97 41.72 41.97 7568344
20080414 42.39 43.07 41.93 42.51 4038636
20080415 42.66 43.49 42.44 43.31 3423211
20080416 43.69 43.89 43.04 43.41 4115590
20080417 43.36 44.06 42.98 43.88 4403607
20080418 44.71 45.44 44.59 45.10 4751420
20080421 44.95 45.62 44.46 45.40 3083418
20080422 45.29 45.61 44.54 45.40 6735358
20080423 45.49 46.99 44.92 46.93 7297382
20080424 46.95 48.61 46.90 47.54 6824595
20080425 47.85 50.14 47.85 49.89 8922846
20080428 49.26 49.82 48.29 49.17 4478225
20080429 49.01 50.17 48.44 49.70 4870708
20080430 49.74 50.06 47.82 48.12 6049985
20080501 47.92 49.36 46.30 48.25 8227626
20080502 48.96 49.94 48.34 49.36 6018411
20080505 49.00 49.20 47.43 47.48 6609065
20080506 47.23 48.30 46.50 48.08 5507046
20080507 48.01 49.51 47.73 47.99 5208065
20080508 48.75 48.96 46.51 46.91 8813203
20080509 46.34 48.04 46.08 47.02 4263101
20080512 47.06 48.51 46.84 48.33 4437312
20080513 48.33 48.42 47.45 47.85 4781065
20080514 48.19 49.49 47.85 48.85 5883489
20080515 49.57 50.05 47.77 49.73 7292915
20080516 48.86 48.86 47.23 48.53 13471730
20080519 48.74 48.74 47.28 47.41 4741573
20080520 47.06 47.19 46.05 46.79 5515980
20080521 46.78 47.27 44.22 44.58 6626019
20080522 44.87 45.07 43.80 44.07 5796789
20080523 43.89 43.89 41.92 42.57 6156278
20080527 43.04 44.05 42.53 43.33 5437301
20080528 43.99 44.42 43.24 43.68 7266215
20080529 44.08 44.85 43.55 44.65 5796180
20080530 44.69 44.90 43.66 44.13 3996809
20080602 44.11 44.50 42.90 43.65 6051609
20080603 43.81 44.40 43.35 44.07 5136391
20080604 44.09 45.51 43.96 44.56 7311494
20080605 45.26 46.39 45.12 46.23 8941323
20080606 45.75 45.75 43.52 43.70 6797185
20080609 44.08 44.37 42.38 42.70 5269790
20080610 42.43 43.62 41.86 43.29 7607531
20080611 43.09 43.45 41.95 41.95 6249373
20080612 42.28 44.28 42.28 43.22 6573025
20080613 43.42 44.92 43.33 44.89 6615968
20080616 44.12 44.55 43.22 44.05 5411007
20080617 44.32 44.54 43.44 44.04 5372124
20080618 43.68 44.05 42.39 42.81 11167187
20080619 42.70 44.63 42.70 44.52 9420303
20080620 44.07 44.70 42.59 42.74 8097678
20080623 42.95 43.85 41.16 41.34 8456354
20080624 41.27 41.42 39.27 40.49 9403552
20080625 40.74 42.55 40.52 41.42 7341646
20080626 40.96 40.96 39.92 39.92 5317810
20080627 39.92 40.97 39.92 40.76 8565693
20080630 40.75 41.39 39.25 39.44 6885204
20080701 38.91 40.53 38.28 40.40 8126916
20080702 40.81 42.51 40.39 40.49 9766695
20080703 40.76 42.26 40.64 41.88 5161670
20080707 42.15 43.33 41.82 42.50 9714005
20080708 42.69 43.90 42.44 43.77 7346925
20080709 43.91 44.26 41.28 41.55 7044898
20080710 41.60 41.60 38.41 39.34 14299539
20080711 38.93 39.46 37.02 38.52 9790451
20080714 39.08 39.41 37.43 37.73 4800658
20080715 37.43 38.74 36.26 37.73 9167920
20080716 37.71 40.01 37.33 39.75 10015525
20080717 39.67 42.46 38.79 42.06 10627193
20080718 43.27 43.27 41.23 42.30 8304884
20080721 42.39 43.04 40.78 40.92 5075782
20080722 40.85 42.30 39.87 42.27 6714241
20080723 41.42 44.86 41.16 43.40 6664293
20080724 43.99 43.99 41.73 41.97 4750608
20080725 42.25 43.39 41.73 42.04 4309395
20080728 41.97 42.40 40.59 40.97 5110401
20080729 40.77 41.76 39.96 41.69 7508040
20080730 41.89 42.74 40.73 41.47 8070166
20080731 40.76 42.16 40.53 41.28 6519421
20080801 41.62 41.73 40.29 41.48 4187061
20080804 41.37 41.37 39.99 40.96 4975479
20080805 41.31 44.42 41.31 43.89 9633092
20080806 43.76 44.43 42.17 44.16 6334042
20080807 42.24 44.47 41.86 43.48 7835549
20080808 43.76 46.52 43.42 46.17 10183543
20080811 46.17 51.91 45.55 50.24 23077818
20080812 49.58 50.62 47.83 48.40 11402819
20080813 48.11 48.14 46.00 46.88 8468740
20080814 47.16 48.39 45.93 47.55 7128552
20080815 48.96 51.47 48.96 51.01 17520316
20080818 51.12 51.22 49.78 49.96 7985192
20080819 49.74 49.74 47.66 48.09 6879620
20080820 47.16 48.17 46.72 47.02 7721134
20080821 46.49 47.28 45.33 47.24 8034633
20080822 47.49 49.10 47.49 49.05 5711105
20080825 48.25 48.89 47.34 47.39 3256107
20080826 47.27 47.97 46.65 47.72 4334674
20080827 47.14 48.20 46.86 47.59 4124422
20080828 47.52 49.25 47.52 49.18 4989996
20080829 48.76 49.09 48.23 48.43 3306055
20080902 49.61 50.91 49.48 50.27 9871567
20080903 50.91 51.68 49.96 51.67 9280000
20080904 51.11 51.94 49.80 49.98 10004357
20080905 49.35 50.44 48.45 50.27 6795357
20080908 51.33 53.05 50.97 53.05 10052986
20080909 52.66 54.21 51.62 51.79 11425661
20080910 52.08 52.59 50.88 51.65 9125890
20080911 50.63 51.77 50.38 51.74 8448943
20080912 51.16 51.16 49.62 50.42 6930483
20080915 49.04 51.32 49.03 49.32 10378160
20080916 48.50 50.88 48.46 50.78 8070470
20080917 49.88 50.49 48.16 48.26 8870664
20080918 47.66 50.47 46.56 50.31 12642806
20080919 53.25 55.16 48.27 49.23 10464251
20080922 48.90 49.25 45.88 46.14 7013223
20080923 45.77 47.53 45.64 45.80 4569290
20080924 46.11 46.95 45.65 46.06 4009296
20080925 46.81 48.04 45.55 47.18 6661856
20080926 46.20 48.46 45.64 48.39 6381250
20080929 46.99 47.41 43.31 44.70 10333085
20080930 45.44 45.75 43.93 45.39 4418327
20081001 44.71 45.16 43.54 43.81 6073944
20081002 43.48 43.69 41.09 41.75 8076764
20081003 42.37 42.83 40.69 40.85 8102145
20081006 39.68 41.06 37.24 39.99 10955514
20081007 40.17 40.92 37.43 37.59 8666402
20081008 36.40 39.48 36.19 36.59 14872223
20081009 37.94 37.94 32.11 32.66 9215026
20081010 30.95 33.08 29.42 31.23 14776995
20081013 32.97 34.32 31.47 33.20 11898854
20081014 34.89 35.42 31.07 32.01 7798899
20081015 31.41 32.01 28.57 28.65 7594130
20081016 28.64 30.16 26.69 29.97 12093776
20081017 29.64 31.46 29.18 30.03 7330580
20081020 30.32 31.07 29.90 31.07 6433128
20081021 30.53 32.30 30.53 31.60 8276255
20081022 30.82 31.31 28.40 29.79 10177046
20081023 29.89 29.89 26.72 27.84 11140588
20081024 25.60 27.94 24.80 26.95 8520820
20081027 26.50 28.54 26.23 26.85 7181241
20081028 27.87 29.89 27.05 29.35 11727486
20081029 28.49 32.90 28.49 30.58 10406383
20081030 31.64 33.46 31.64 33.35 9748929
20081031 33.16 36.17 33.15 34.60 9600605
20081103 34.50 35.01 32.65 32.92 4622488
20081104 33.64 35.11 33.22 34.53 6261657
20081105 34.13 34.87 32.51 32.83 6077700
20081106 32.89 34.73 32.01 32.88 9485886
20081107 33.21 34.09 32.18 33.70 5039437
20081110 34.46 34.47 32.04 32.58 6575258
20081111 31.77 31.91 29.50 30.23 9621417
20081112 29.55 30.26 28.06 28.44 6131811
20081113 28.37 30.11 26.45 30.11 7923061
20081114 29.18 31.41 28.46 28.65 9141118
20081117 28.25 29.13 26.99 27.04 5266135
20081118 26.97 28.33 26.71 27.71 6122065
20081119 27.51 27.87 25.77 25.99 6258307
20081120 25.61 28.25 24.43 24.61 11888905
20081121 25.72 25.92 23.92 25.76 9953901
20081124 26.18 30.47 25.28 29.57 8609956
20081125 29.76 30.35 28.07 29.58 6736373
20081126 28.91 32.51 28.91 32.22 6246023
20081128 32.06 32.40 31.49 32.17 2326472
20081201 30.99 31.39 28.47 28.65 5481361
20081202 28.87 30.52 27.93 30.24 5381058
20081203 29.49 33.31 29.28 32.87 7216672
20081204 31.83 35.09 31.83 33.81 8588535
20081205 32.93 35.13 31.67 35.09 6529269
20081208 35.95 38.09 35.66 37.06 7532405
20081209 36.58 37.02 35.40 35.89 5775267
20081210 36.03 36.76 35.19 36.46 4554671
20081211 36.16 36.37 34.42 34.69 5651918
20081212 33.64 35.42 33.41 34.82 4832435
20081215 34.91 35.35 33.11 34.32 4623807
20081216 34.88 36.99 34.87 36.88 5885012
20081217 36.57 37.43 36.02 36.91 6389981
20081218 37.05 37.05 35.52 35.99 5387048
20081219 36.68 36.84 34.26 35.15 7791590
20081222 35.00 35.35 33.09 33.48 4902789
20081223 33.61 34.21 31.97 32.18 6697693
20081224 32.40 33.28 32.10 33.04 1775107
20081226 32.99 33.34 32.51 32.86 1723230
20081229 32.94 33.57 32.25 33.25 3338136
20081230 33.57 34.28 32.62 34.28 3764426
20081231 34.28 35.95 33.96 35.66 3313365
20090102 35.78 37.15 35.23 37.00 3475292
20090105 36.62 37.35 36.22 37.00 5270399
20090106 37.37 38.88 36.74 38.62 6653328
20090107 38.07 38.38 36.63 37.16 6023691
20090108 38.07 38.95 36.17 38.74 8789345
20090109 38.90 38.91 36.60 36.73 7026116
20090112 36.56 37.12 35.75 36.18 4141275
20090113 35.94 37.13 35.46 35.90 5213243
20090114 35.27 35.59 34.52 35.14 4947154
20090115 35.79 37.70 35.04 37.13 6327241
20090116 37.85 37.88 36.60 37.58 5608873
20090120 37.37 37.68 35.14 35.44 5135071
20090121 36.11 37.24 35.27 37.09 7016573
20090122 36.04 37.90 35.97 37.12 4667969
20090123 36.41 38.17 36.15 37.53 4357110
20090126 37.65 39.14 37.43 38.29 5213953
20090127 37.71 38.42 36.44 36.96 7380630
20090128 37.64 38.53 37.64 38.17 5177507
20090129 37.90 38.73 36.97 37.20 5013042
20090130 37.63 37.73 35.89 36.16 4130310
20090202 35.59 37.45 35.52 36.62 6765408
20090203 37.02 38.69 36.46 38.02 7904990
20090204 37.53 38.00 36.33 36.40 7851285
20090205 37.43 38.59 36.80 37.63 8660108
20090206 37.59 38.69 37.48 37.90 6774139
20090209 37.79 38.17 37.15 37.79 4325537
20090210 37.49 37.79 36.46 36.80 6252927
20090211 37.10 37.78 36.31 37.36 5586741
20090212 35.08 36.05 34.48 35.99 12361387
20090213 35.70 36.99 35.52 35.59 6373433
20090217 34.61 35.12 34.02 34.50 6995152
20090218 34.72 35.57 33.44 33.73 8568942
20090219 33.80 35.07 33.68 34.19 7203373
20090220 33.58 34.93 33.42 34.32 8098287
20090223 34.79 35.25 33.21 33.45 7565806
20090224 33.72 35.28 33.52 34.99 7286519
20090225 34.70 35.59 33.88 34.72 7818087
20090226 35.20 35.79 34.07 34.18 7692505
20090227 32.04 35.07 32.01 34.61 14530805
20090302 34.35 35.27 33.82 34.17 8687620
20090303 34.29 34.78 33.36 33.84 8756655
20090304 34.36 35.93 34.13 35.27 8133718
20090305 35.15 36.14 34.23 35.17 10972062
20090306 35.00 35.39 32.86 33.98 9453500
20090309 33.53 34.72 32.76 33.08 6518203
20090310 34.16 36.58 34.08 36.45 11154294
20090311 36.46 37.07 35.98 36.68 8783558
20090312 36.68 37.95 35.95 37.78 7786108
20090313 37.69 38.06 36.83 37.65 7636363
20090316 37.61 38.18 36.73 36.84 6440336
20090317 37.77 39.10 37.65 39.10 12770114
20090318 38.79 41.55 38.44 40.47 10353795
20090319 40.94 41.35 39.73 40.55 7888949
20090320 40.44 40.76 39.23 39.87 7856767
20090323 40.85 42.12 39.99 42.06 6952107
20090324 41.58 42.35 40.98 42.14 9111271
20090325 41.88 42.67 39.19 40.52 12856103
20090326 41.00 42.70 40.74 42.39 10652167
20090327 42.16 42.85 41.62 42.49 7446213
20090330 41.41 41.95 40.27 41.01 7500933
20090331 41.07 42.50 39.97 41.69 7656465
20090401 41.01 43.49 40.81 42.94 9945069
20090402 43.89 45.48 43.73 44.42 8009354
20090403 44.37 44.94 44.03 44.63 5590903
20090406 44.20 45.20 43.81 45.11 6622567
20090407 44.59 44.66 42.56 43.01 6903275
20090408 43.38 44.61 43.36 44.44 7038400
20090409 44.47 45.22 43.58 44.72 8290772
20090413 44.39 44.46 43.15 43.95 5179537
20090414 43.11 44.02 42.66 43.73 4874769
20090415 43.23 43.74 42.40 43.21 5257100
20090416 43.44 44.98 43.21 44.35 4651929
20090417 44.17 44.60 43.91 44.11 4993448
20090420 43.22 43.29 41.75 42.39 3971936
20090421 42.25 43.55 41.88 43.30 4265639
20090422 42.80 45.80 42.43 44.18 5566437
20090423 44.24 44.62 42.41 43.64 5043498
20090424 43.84 45.64 43.64 44.75 5235983
20090427 43.89 45.11 43.64 44.19 4400764
20090428 43.65 44.85 42.94 43.16 5803693
20090429 43.55 44.15 42.59 43.07 5470702
20090430 43.48 44.99 43.21 44.67 5719024
20090501 44.42 44.42 41.67 41.92 7142663
20090504 42.32 44.12 41.81 43.11 6721652
20090505 42.86 44.88 42.72 43.62 6772718
20090506 44.03 45.30 42.30 43.07 6861143
20090507 44.35 45.06 43.04 43.59 9219899
20090508 43.79 44.51 42.36 43.24 5873641
20090511 42.55 44.74 42.44 44.17 6026330
20090512 44.23 44.59 42.62 43.35 4986443
20090513 42.46 42.54 41.21 41.32 6757490
20090514 41.31 43.29 40.36 40.62 9522738
20090515 41.21 41.83 40.34 40.71 7470477
20090518 41.21 42.15 41.03 42.13 4474977
20090519 41.92 43.70 41.80 43.16 4930708
20090520 43.64 44.57 41.30 41.56 5813439
20090521 41.11 42.06 40.31 40.65 5995772
20090522 40.83 41.01 40.09 40.33 5327048
20090526 40.41 43.23 40.11 43.14 6961650
20090527 43.06 43.74 42.31 42.39 5698009
20090528 42.82 43.31 40.95 41.35 8709346
20090529 41.57 42.35 40.70 41.83 7180023
20090601 43.15 46.22 42.83 45.78 10733689
20090602 45.41 47.05 45.31 46.30 6756474
20090603 45.76 46.22 45.11 45.95 5035580
20090604 46.08 46.12 44.63 45.16 5911509
20090605 45.70 46.39 44.61 45.28 3694680
20090608 44.75 45.91 44.42 45.56 3225447
20090609 45.51 46.39 45.51 45.97 3072352
20090610 46.56 47.08 45.53 46.13 4741268
20090611 45.93 46.54 45.18 45.23 4974667
20090612 45.64 45.98 44.47 45.89 3522195
20090615 45.29 45.39 44.25 44.97 2976922
20090616 44.90 44.90 43.01 43.34 4623909
20090617 43.35 44.24 42.60 43.60 5148472
20090618 43.38 43.62 42.37 43.04 6261454
20090619 43.33 43.51 42.75 43.08 5174258
20090622 42.95 43.16 41.83 42.79 4676193
20090623 42.92 43.34 41.83 42.11 3661990
20090624 42.55 43.47 42.39 42.80 3095804
20090625 42.80 44.11 42.58 43.76 4085945
20090626 43.69 44.41 43.11 43.44 4445129
20090629 43.58 43.73 42.55 42.76 5630497
20090630 42.80 43.07 41.65 42.11 5367454
20090701 42.59 42.96 41.83 41.95 3647777
20090702 41.61 41.81 40.63 40.63 4288684
20090706 40.26 42.16 40.03 42.04 7484385
20090707 43.04 43.14 41.58 41.67 5377302
20090708 41.92 42.82 41.72 42.70 7551999
20090709 43.01 43.64 41.77 42.38 4995986
20090710 42.03 42.95 41.75 42.08 2755300
20090713 42.23 43.20 41.47 43.18 3415293
20090714 43.14 44.00 42.59 43.80 3129103
20090715 44.38 45.30 44.07 45.25 4853754
20090716 45.28 45.57 44.41 45.37 3285243
20090717 45.35 45.63 44.93 45.57 3402095
20090720 45.73 47.76 45.63 47.64 5295780
20090721 47.76 47.76 46.42 47.10 3670417
20090722 46.79 48.09 46.79 47.60 2969612
20090723 47.64 49.14 46.87 48.25 4551422
20090724 48.01 48.70 47.40 48.36 2855400
20090727 48.17 48.57 47.63 48.42 2407182
20090728 48.20 49.02 47.65 48.87 4698223
20090729 48.37 49.49 48.30 48.78 3635493
20090730 49.23 49.63 48.54 48.66 3337832
20090731 48.35 49.21 47.71 47.82 4242390
20090803 48.25 49.31 47.81 49.27 4137620
20090804 49.24 49.69 48.22 48.62 4296907
20090805 48.99 49.08 47.70 48.77 3472652
20090806 49.29 50.65 48.35 50.26 8120622
20090807 50.70 53.04 50.25 52.71 6475259
20090810 52.43 52.43 51.01 51.74 4355892
20090811 51.29 52.41 50.93 51.72 3175498
20090812 51.66 51.95 51.01 51.49 3048799
20090813 49.99 52.07 49.25 51.60 8358284
20090814 51.47 52.17 50.67 50.95 3934272
20090817 50.40 50.40 49.68 49.84 3746050
20090818 49.97 50.79 49.81 50.62 3442907
20090819 49.88 50.82 49.77 50.70 4131731
20090820 50.51 50.89 50.29 50.75 3629402
20090821 50.98 52.03 50.85 51.58 2739869
20090824 51.64 51.69 50.75 50.86 2891745
20090825 51.35 52.69 50.60 52.20 5132330
20090826 52.00 52.93 51.72 52.15 2977835
20090827 52.06 52.53 51.27 52.30 2598753
20090828 52.76 52.76 51.35 51.76 2887481
20090831 51.60 51.60 50.50 50.82 2644337
20090901 50.90 52.12 50.12 50.27 5092432
20090902 50.31 51.37 50.29 51.08 5025123
20090903 51.68 53.30 51.39 53.20 5330805
20090904 53.30 54.02 52.99 53.76 3224736
20090908 54.10 54.79 52.99 54.75 5474458
20090909 55.04 55.78 54.58 55.02 5461362
20090910 54.87 55.12 54.23 54.94 5198420
20090911 54.93 55.11 54.00 54.35 4028382
20090914 53.88 54.17 52.84 54.05 4631320
20090915 54.03 54.13 52.98 53.93 4387059
20090916 53.95 54.48 53.66 54.02 4615280
20090917 53.91 54.88 53.76 53.98 4598122
20090918 54.15 54.71 54.12 54.19 3583108
20090921 53.89 55.30 53.74 54.71 5049590
20090922 54.90 55.37 54.42 54.56 5391515
20090923 54.56 54.62 53.72 53.89 4841876
20090924 54.00 54.11 53.19 53.94 4014169
20090925 53.81 54.13 53.47 53.56 4025032
20090928 53.76 54.36 53.61 54.09 2149926
20090929 54.27 55.68 54.27 55.54 4568884
20090930 55.58 56.51 54.93 56.19 6593837
20091001 56.05 56.24 54.34 54.40 4554976
20091002 54.00 54.98 53.89 54.04 3930109
20091005 54.38 55.60 54.19 55.37 4470611
20091006 55.52 56.79 55.52 56.60 4175081
20091007 57.50 57.83 56.83 57.66 4444723
20091008 57.19 59.09 56.70 59.07 7311494
20091009 59.03 59.45 58.60 59.13 4278430
20091012 59.22 59.65 58.37 58.48 3580570
20091013 58.53 59.07 58.32 58.73 3205650
20091014 59.26 59.83 58.63 59.82 3610011
20091015 59.35 59.98 58.95 59.33 2880070
20091016 58.99 59.17 58.22 58.79 3073774
20091019 58.99 59.93 58.61 59.54 2278655
20091020 59.57 59.78 58.91 58.96 2611850
20091021 58.62 59.78 56.79 56.91 4553859
20091022 57.28 59.38 57.09 58.97 6015366
20091023 59.23 59.39 58.03 58.30 2949815
20091026 58.33 59.51 57.78 58.00 3657320
20091027 58.16 58.22 56.90 57.05 4693553
20091028 56.92 57.48 55.91 55.97 3592854
20091029 56.78 57.92 56.24 57.36 4318938
20091030 57.58 57.81 56.11 56.36 5459027
20091102 56.65 57.20 55.39 56.86 4181985
20091103 56.42 56.80 54.76 55.86 6617796
20091104 56.15 56.91 55.29 55.69 5076493
20091105 53.54 55.57 52.56 55.11 11824642
20091106 54.85 55.97 54.30 55.83 3103519
20091109 55.49 56.64 54.78 56.12 3972951
20091110 56.03 56.87 55.42 55.52 3398237
20091111 55.55 55.55 53.12 53.77 8233717
20091112 54.67 54.77 53.58 53.82 6586222
20091113 54.29 54.77 53.79 54.69 3322299
20091116 55.15 55.63 54.78 55.18 3680366
20091117 55.20 55.69 53.95 54.59 4792232
20091118 54.30 54.71 53.76 53.88 3236107
20091119 53.68 53.82 53.01 53.52 2993064
20091120 53.31 54.11 52.93 53.15 3741380
20091123 53.53 53.91 52.64 52.80 3547271
20091124 52.75 53.58 52.75 53.00 3512753
20091125 53.36 54.73 53.03 54.71 4883398
20091127 53.58 54.06 52.94 53.63 2436217
20091130 54.07 54.15 52.15 52.34 5969275
20091201 52.69 53.29 51.91 52.18 5058016
20091202 52.14 53.12 51.86 52.92 3752649
20091203 52.99 54.50 52.84 53.37 7085912
20091204 54.18 54.57 52.62 52.90 5080046
20091207 54.19 54.19 53.24 53.70 4225233
20091208 53.48 53.76 52.84 53.00 2555404
20091209 53.03 53.12 52.58 52.88 2376015
20091210 53.22 54.47 53.22 54.03 5173751
20091211 54.59 54.90 54.15 54.77 3313771
20091214 55.24 55.54 54.43 55.34 3169407
20091215 54.95 54.97 53.97 54.05 3634275
20091216 54.42 54.48 53.52 53.60 2948597
20091217 53.13 53.31 52.42 52.44 2887887
20091218 52.83 52.83 51.46 52.59 4233253
20091221 52.68 53.90 52.57 53.79 3698234
20091222 54.17 54.80 53.65 54.32 2998952
20091223 54.50 54.87 54.00 54.32 1808610
20091224 54.43 54.50 53.72 53.83 767200
20091228 54.01 54.62 53.75 54.62 2395811
20091229 54.98 55.00 54.27 54.73 2155103
20091230 54.56 54.69 54.14 54.31 1437243
20091231 54.42 54.42 53.12 53.12 1637444
20100104 53.68 53.93 53.09 53.17 3289203
20100105 53.07 53.38 52.69 53.21 2578246
20100106 53.37 54.20 53.10 53.90 3256614
20100107 53.78 53.78 51.50 52.66 8457065
20100108 52.65 52.65 51.72 52.04 3490419
20100111 52.25 52.42 51.30 51.96 2512155
20100112 51.70 51.72 50.10 50.80 5394763
20100113 50.90 51.57 50.84 51.42 3549606
20100114 50.92 51.12 50.60 50.92 3865948
20100115 50.81 51.37 50.45 50.74 4205842
20100119 50.61 51.49 50.43 51.40 7560019
20100120 51.12 51.30 50.37 50.73 3857521
20100121 50.86 51.71 50.06 50.50 5256998
20100122 50.45 51.30 49.59 49.69 5473037
20100125 50.15 50.29 49.17 49.54 3731837
20100126 49.46 50.28 49.12 49.50 3938130
20100127 49.45 50.07 49.26 49.75 4013357
20100128 50.01 50.28 49.61 49.77 5476488
20100129 49.99 50.55 49.58 49.61 3929500
20100201 49.85 50.19 49.44 50.16 2998546
20100202 50.30 51.37 50.30 51.14 4039550
20100203 51.14 51.56 50.66 51.36 4740354
20100204 50.93 51.17 49.23 49.32 7007132
20100205 49.40 49.60 47.67 48.58 6297190
20100208 48.60 49.22 48.11 48.46 4540864
20100209 48.97 49.45 48.46 49.10 4618934
20100210 49.11 49.51 48.72 48.96 3303010
20100211 48.75 49.04 48.37 48.70 3822699
20100212 48.31 49.28 48.04 49.08 3021896
20100216 49.38 49.97 49.17 49.89 2649717
20100217 50.14 50.55 50.02 50.44 2236016
20100218 50.27 50.74 49.80 50.59 2762406
20100219 50.55 51.16 50.53 50.96 2566774
20100222 50.99 50.99 50.30 50.36 3028698
20100223 49.77 50.77 49.63 50.17 2968495
20100224 50.38 50.90 49.74 50.82 4572031
20100225 50.25 53.63 50.25 53.27 10456231
20100226 53.32 53.74 53.01 53.01 3319558
20100301 53.26 53.54 52.94 53.13 2672661
20100302 53.18 53.39 52.24 52.43 4133660
20100303 52.54 52.61 51.86 52.30 3158950
20100304 51.62 53.03 51.62 52.98 5733744
20100305 53.33 53.95 52.88 53.88 3707269
20100308 53.95 54.06 53.51 53.64 2283021
20100309 53.32 53.62 53.12 53.29 2347487
20100310 53.28 53.74 52.09 52.33 6001762
20100311 52.13 52.45 51.80 52.45 4601473
20100312 52.71 53.01 52.34 52.87 2521901
20100315 52.70 53.59 52.70 53.59 2966059
20100316 53.64 54.23 53.32 54.21 4015388
20100317 54.34 54.68 53.98 54.17 3865237
20100318 54.25 54.31 53.42 53.66 2228504
20100319 54.12 54.84 54.04 54.43 4860048
20100322 53.99 55.09 53.79 54.88 3192859
20100323 54.95 55.59 54.51 55.53 2434694
20100324 55.41 55.68 54.92 55.22 2776315
20100325 55.56 55.97 55.15 55.38 3080880
20100326 55.48 55.74 55.02 55.34 3394684
20100329 55.71 55.77 54.56 54.90 2097744
20100330 54.93 55.30 54.23 54.42 2465658
20100331 54.28 54.36 53.48 53.96 4521981
20100401 54.23 54.75 54.19 54.51 2175408
20100405 54.69 56.81 54.69 56.56 4936190
20100406 56.49 56.89 56.27 56.64 3783918
20100407 56.46 56.64 55.65 56.28 3980363
20100408 55.97 56.55 54.73 55.78 7788341
20100409 56.08 56.20 55.56 55.99 3256716
20100412 55.72 56.12 55.12 55.14 3581890
20100413 55.34 55.92 55.08 55.64 4377719
20100414 55.58 56.35 55.16 56.05 3849196
20100415 55.87 57.08 55.74 56.82 4337110
20100416 56.73 57.06 56.07 56.28 3636915
20100419 56.27 56.66 54.97 55.91 2643118
20100420 55.97 56.50 55.03 55.41 3705340
20100421 55.30 55.99 55.18 55.50 3677422
20100422 55.26 58.11 54.96 57.69 5035478
20100423 57.79 57.86 56.94 57.60 3342806
20100426 57.74 57.75 56.82 56.99 3513769
20100427 56.72 57.24 55.91 55.95 3540875
20100428 55.98 56.65 55.35 55.57 3280370
20100429 55.82 56.64 55.44 55.71 2632865
20100430 55.71 55.87 53.98 54.17 3800771
20100503 54.24 56.38 54.24 56.12 3676610
20100504 55.79 55.81 54.64 54.83 4365739
20100505 54.26 56.45 54.22 55.26 3774273
20100506 54.97 55.99 52.24 53.75 5626233
20100507 53.49 56.23 51.88 52.88 6624699
20100510 54.72 55.70 54.45 55.70 4912535
20100511 55.06 56.49 55.06 55.87 3876607
20100512 56.11 56.43 55.40 56.29 3716711
20100513 55.79 55.79 52.81 53.00 13294677
20100514 53.46 53.67 52.18 52.65 5082889
20100517 52.65 53.18 51.94 52.84 4224421
20100518 53.25 53.65 51.71 51.88 3915084
20100519 51.63 52.54 51.12 51.74 4042392
20100520 50.47 51.35 50.13 50.26 5038930
20100521 49.54 51.43 49.54 50.99 6298408
20100524 50.86 51.26 50.17 50.21 3627676
20100525 49.15 50.14 48.69 50.02 6030797
20100526 50.27 50.27 48.48 48.67 5422682
20100527 49.33 49.80 48.49 49.76 6682871
20100528 49.85 50.90 49.61 49.99 4730913
20100601 49.73 50.87 49.48 50.00 5150401
20100602 50.10 50.85 49.86 50.85 5451311
20100603 51.86 52.40 50.82 51.32 5859936
20100604 50.03 50.68 49.14 49.33 5068473
20100607 49.50 49.89 48.17 48.27 3573667
20100608 48.25 49.01 47.80 48.77 4408277
20100609 49.12 50.17 49.03 49.44 4658528
20100610 50.27 50.71 49.83 50.52 4261273
20100611 49.86 51.04 49.71 50.89 4153254
20100614 51.26 51.99 50.98 51.51 4591320
20100615 51.52 52.88 50.83 52.86 7556060
20100616 52.54 52.87 52.13 52.44 5504610
20100617 52.51 52.51 51.30 51.98 3622803
20100618 52.14 52.45 51.73 51.91 3415090
20100621 52.24 52.48 50.91 51.19 4295283
20100622 50.98 51.67 49.81 49.90 4159041
20100623 49.84 50.71 49.40 50.37 2831949
20100624 49.84 49.99 48.83 48.99 4128990
20100625 49.10 49.47 48.68 48.78 4677918
20100628 48.96 49.37 48.47 48.78 2825857
20100629 48.20 48.20 46.65 46.97 4796191
20100630 47.01 47.75 46.63 46.79 5305323
20100701 46.60 48.08 46.57 47.93 5583797
20100702 48.00 48.62 47.48 47.56 3482500
20100706 48.10 48.41 46.36 46.85 4227771
20100707 46.85 47.82 46.67 47.80 3417120
20100708 47.41 47.42 45.49 47.25 11523833
20100709 47.28 47.48 46.80 47.30 4401170
20100712 47.08 47.15 46.01 46.49 4578833
20100713 47.03 47.45 46.63 47.16 4797714
20100714 47.14 47.18 46.21 46.49 3786050
20100715 46.35 47.15 46.14 46.99 4308379
20100716 46.83 46.93 45.62 45.72 3269203
20100719 45.82 46.27 45.04 45.48 5374358
20100720 44.95 46.71 44.61 46.60 6535157
20100721 46.81 46.81 45.67 45.87 4795481
20100722 46.36 47.48 46.36 47.23 3463617
20100723 47.10 47.83 46.79 47.81 3268188
20100726 47.91 48.89 47.61 48.66 4530407
20100727 48.84 48.92 47.62 47.77 3506764
20100728 47.64 47.91 47.08 47.18 2694996
20100729 47.53 47.65 45.93 46.54 4360663
20100730 46.19 47.16 45.81 46.98 3865440
20100802 47.57 48.67 47.32 48.26 5311313
20100803 48.37 48.38 46.08 46.25 5291414
20100804 46.48 46.76 46.09 46.38 4372643
20100805 46.37 48.30 46.10 48.27 9145686
20100806 47.46 48.29 47.21 47.90 4621980
20100809 48.08 48.28 47.75 48.13 3719350
20100810 47.82 47.92 47.26 47.70 4114574
20100811 47.63 47.63 46.73 47.06 3939754
20100812 45.76 46.29 44.89 45.80 15349273
20100813 45.58 45.76 44.27 44.32 6055365
20100816 43.91 44.11 43.41 43.61 4973448
20100817 44.00 44.83 43.80 44.63 4414774
20100818 44.57 46.58 44.32 46.30 6443787
20100819 46.05 46.42 45.79 46.02 5295069
20100820 45.69 45.94 45.12 45.63 5005225
20100823 45.69 46.23 45.28 45.94 3618945
20100824 45.42 45.75 45.14 45.52 5672730
20100825 45.20 47.26 45.20 46.91 6314550
20100826 46.99 47.21 46.27 46.27 4909896
20100827 46.56 46.92 45.67 46.50 5189182
20100830 46.38 46.50 45.78 45.85 4378531
20100831 45.67 46.61 45.64 46.24 4869084
20100901 46.62 47.89 46.61 47.67 4782181
20100902 48.22 48.66 47.75 48.57 5728770
20100903 49.19 49.50 48.63 48.82 4172543
20100907 48.59 49.15 48.20 48.32 3703310
20100908 48.40 48.79 47.63 48.17 4004525
20100909 48.64 48.90 47.56 47.72 2608398
20100910 47.80 48.26 47.69 47.93 2406776
20100913 48.39 48.64 47.57 47.76 4728882
20100914 48.08 50.04 48.08 49.38 5869784
20100915 49.20 49.43 48.54 49.39 5091213
20100916 49.31 49.88 49.13 49.88 3299456
20100917 49.97 50.20 49.01 50.14 5790597
20100920 50.33 51.14 49.99 51.01 3083520
20100921 51.05 51.21 50.36 50.73 2660174
20100922 50.57 50.97 50.25 50.35 3532144
20100923 50.01 50.96 49.74 50.15 2152058
20100924 50.94 51.84 50.56 51.53 4306247
20100927 51.39 51.78 51.34 51.36 3404125
20100928 51.36 52.39 50.72 52.19 3240574
20100929 52.16 52.36 51.94 52.17 2415507
20100930 52.53 52.64 51.48 51.89 2908293
20101001 52.42 52.71 51.71 51.85 2855299
20101004 51.51 52.11 51.14 51.60 3593869
20101005 51.96 52.08 51.35 51.81 4800861
20101006 51.82 52.27 51.48 52.27 4656700
20101007 52.30 52.30 51.13 51.99 5300044
20101008 52.21 53.41 51.98 52.95 3914780
20101011 53.05 53.31 52.52 52.76 2428907
20101012 52.80 52.90 52.17 52.66 2628398
20101013 52.92 53.02 52.15 52.22 3047175
20101014 52.24 52.78 51.09 51.55 5781054
20101015 52.02 52.44 51.19 52.37 4683604
20101018 52.52 52.65 51.66 52.14 3567880
20101019 51.59 51.83 50.87 51.21 3772852
20101020 51.33 51.50 50.98 51.16 3281589
20101021 51.33 52.45 51.22 51.94 5598822
20101022 51.93 52.37 51.40 52.10 2745858
20101025 52.31 53.18 51.95 52.06 3649402
20101026 51.83 52.31 51.15 51.69 3875491
20101027 51.32 51.41 50.49 51.13 3890211
20101028 51.39 51.63 50.63 51.21 2660885
20101029 51.02 51.14 50.24 50.45 4704517
20101101 50.68 51.25 50.26 50.87 4613960
20101102 50.96 51.12 50.22 50.46 6232622
20101103 50.60 50.71 49.34 50.00 6649267
20101104 50.21 51.40 48.26 51.14 24504096
20101105 51.22 52.55 50.53 52.50 6675562
20101108 52.55 52.55 51.83 52.45 3870516
20101109 52.44 52.55 51.22 51.51 3534682
20101110 51.78 52.05 50.74 51.48 4418124
20101111 51.42 52.09 50.93 51.62 7308042
20101112 51.22 51.71 50.01 50.65 5901458
20101115 50.66 51.14 50.05 50.19 3407780
20101116 49.87 50.45 49.50 49.89 5489179
20101117 49.96 52.06 49.95 52.01 8715945
20101118 53.11 53.51 52.67 52.82 5734760
20101119 52.85 54.26 52.60 54.19 6224704
20101122 53.91 55.11 53.72 54.54 5374053
20101123 54.10 55.14 54.04 55.00 5434763
20101124 55.34 56.72 55.21 56.69 5754150
20101126 56.18 57.13 56.15 56.48 3069205
20101129 56.13 56.34 55.12 55.59 4915885
20101130 54.77 56.24 54.73 55.57 5402784
20101201 56.19 56.38 54.87 55.18 6834037
20101202 54.96 55.36 54.12 54.21 8284478
20101203 54.16 54.21 53.24 54.19 4706345
20101206 54.59 54.59 53.94 54.18 3296005
20101207 54.68 55.10 53.54 53.76 6708658
20101208 53.74 54.01 52.57 53.59 7257180
20101209 53.89 53.95 52.90 53.41 3551941
20101210 53.32 53.79 52.67 52.84 5673644
20101213 53.04 53.16 52.47 52.60 6072218
20101214 52.57 53.19 52.37 52.78 3902495
20101215 52.66 52.95 52.26 52.90 3960464
20101216 52.87 53.55 52.56 53.41 4433353
20101217 53.07 53.19 52.63 52.99 8463562
20101220 53.28 53.55 52.86 53.49 3784426
20101221 53.71 54.05 52.95 53.30 2725452
20101222 53.19 53.38 52.80 52.97 2051247
20101223 52.95 53.07 52.45 52.88 2589819
20101227 52.78 52.93 52.11 52.85 2706366
20101228 52.94 53.36 52.64 53.29 3102504
20101229 53.34 53.96 53.25 53.45 5463697
20101230 53.44 53.88 53.40 53.73 1987389
20101231 53.56 53.63 53.16 53.53 2191854
20110103 53.79 53.96 53.38 53.46 2831137
20110104 53.47 53.68 52.96 53.53 3514682
20110105 53.02 53.32 52.94 53.09 4224116
20110106 52.69 52.69 51.20 51.45 15044505
20110107 51.27 51.29 50.30 51.12 11654288
20110110 51.04 51.56 50.67 51.49 4351831
20110111 51.55 51.70 50.90 51.52 4656193
20110112 51.59 51.61 50.83 50.93 4840455
20110113 51.03 51.03 50.36 50.71 5472428
20110114 50.75 50.86 50.54 50.74 3226158
20110118 50.83 51.22 50.46 50.52 3392247
20110119 50.59 50.73 50.17 50.21 3917825
20110120 50.11 50.99 50.06 50.53 5555168
20110121 50.66 51.03 50.21 50.97 5838515
20110124 50.87 51.28 50.70 51.25 3059764
20110125 51.32 52.03 51.13 51.76 3966657
20110126 51.94 51.94 51.27 51.39 4218431
20110127 51.36 51.59 51.12 51.21 3710721
20110128 51.22 51.26 50.21 50.43 2894994
20110131 50.10 50.66 49.85 50.02 3078139
20110201 50.34 50.77 49.69 50.55 3063317
20110202 50.29 50.48 49.75 49.99 2922709
20110203 50.56 50.89 49.80 50.29 2782812
20110204 50.35 50.73 50.02 50.41 2313071
20110207 50.74 51.15 50.43 50.99 3001490
20110208 50.85 51.53 50.63 51.52 4307872
20110209 51.52 52.50 51.43 52.01 3983307
20110210 51.69 52.24 51.51 52.21 2568398
20110211 52.03 52.08 51.63 51.96 2646875
20110214 52.01 52.06 51.32 51.55 2393070
20110215 51.47 51.67 51.22 51.58 2876314
20110216 51.76 52.47 51.23 52.40 5129284
20110217 52.19 52.83 51.86 52.74 4434063
20110218 52.74 52.82 52.37 52.62 3723614
20110222 52.16 52.38 51.24 51.45 4695685
20110223 51.32 51.43 50.27 51.24 5240653
20110224 52.84 53.80 51.72 52.99 8015445
20110225 53.29 53.96 52.22 52.54 4172645
20110228 52.71 53.13 52.42 53.08 2920171
20110301 53.10 53.34 52.44 52.48 3344837
20110302 52.41 53.38 52.31 53.23 4371830
20110303 53.48 53.89 52.68 53.48 4841572
20110304 53.38 53.63 52.47 53.27 4280359
20110307 53.54 53.92 52.93 52.99 3905878
20110308 53.12 53.80 52.80 53.67 2680820
20110309 53.69 55.19 53.64 55.11 3975503
20110310 54.53 55.34 54.47 54.49 4229549
20110311 53.93 54.65 53.79 53.89 4283107
20110314 53.69 53.79 52.70 53.21 4010669
20110315 52.40 53.19 52.21 52.70 4038156
20110316 52.46 53.11 52.08 52.15 4784428
20110317 52.69 53.05 52.25 52.85 4086156
20110318 53.26 53.45 51.99 52.22 5295652
20110321 52.73 52.73 51.88 52.41 4109600
20110322 52.53 52.74 52.19 52.40 3249947
20110323 52.20 52.35 51.85 51.88 4122534
20110324 51.94 52.46 51.68 52.38 5201067
20110325 52.35 53.09 52.12 52.94 3312094
20110328 52.86 53.15 52.22 52.25 2306521
20110329 52.16 52.51 52.06 52.49 3651630
20110330 52.22 52.77 52.01 52.54 5613866
20110331 52.43 52.50 51.81 52.49 4499763
20110401 52.60 53.61 52.59 53.48 3653348
20110404 53.48 53.67 52.78 53.00 3392734
20110405 52.85 54.15 52.65 53.98 3907293
20110406 54.13 54.18 53.30 53.71 5339307
20110407 53.93 54.83 53.75 54.19 4673472
20110408 54.35 54.36 53.33 53.64 1895945
20110411 53.49 54.15 53.49 53.64 2861400
20110412 53.51 54.26 53.44 53.77 4670037
20110413 53.80 53.90 53.24 53.50 2770049
20110414 53.43 53.64 52.87 53.34 3293500
20110415 53.45 53.49 52.63 52.72 4665590
20110418 52.25 52.55 51.79 52.01 5459054
20110419 52.05 52.19 51.51 51.72 3785727
20110420 52.11 52.44 51.82 51.92 3766426
20110421 51.99 52.04 51.40 51.49 7352473
20110425 51.46 51.78 51.31 51.58 2589367
20110426 51.57 52.60 51.47 52.58 3334730
20110427 52.61 53.00 52.47 52.79 3684169
20110428 52.61 52.77 52.19 52.54 3874956
20110429 52.50 52.63 51.97 52.16 3704278
20110502 52.85 52.96 52.18 52.22 3408801
20110503 52.20 52.66 52.02 52.58 2492458
20110504 52.63 52.95 51.97 52.79 4244505
20110505 51.30 53.08 50.98 52.24 9693251
20110506 52.59 52.65 51.45 51.68 4971274
20110509 51.71 51.83 51.19 51.75 2036711
20110510 51.84 52.56 51.59 52.38 2970941
20110511 52.70 53.09 52.10 53.05 6379439
20110512 53.44 55.32 53.09 55.10 9793495
20110513 54.97 55.68 54.32 54.60 5770800
20110516 54.53 54.91 54.36 54.77 3467816
20110517 54.53 55.61 54.49 55.07 3568565
20110518 55.43 55.97 55.17 55.90 3899411
20110519 56.00 56.16 55.68 55.98 2728112
20110520 55.77 55.81 53.83 54.09 6607514
20110523 53.61 54.53 52.93 54.41 2831287
20110524 54.43 54.51 53.65 53.96 3452355
20110525 53.65 53.85 53.11 53.65 3327959
20110526 53.49 53.86 53.42 53.65 3168094
20110527 53.72 54.15 52.97 53.06 3506317
20110531 53.27 53.40 52.55 52.69 5067071
20110601 52.48 52.65 52.01 52.37 4317263
20110602 51.69 51.86 50.36 50.85 7047497
20110603 50.27 51.19 50.00 50.14 4861632
20110606 50.07 50.82 49.95 50.21 3678460
20110607 50.38 51.19 50.34 50.64 4307224
20110608 50.62 50.74 50.01 50.58 4488422
20110609 50.59 51.17 50.35 50.41 4254332
20110610 50.22 50.52 49.39 49.49 4246891
20110613 49.53 49.84 49.04 49.53 3373380
20110614 49.93 50.51 49.56 49.95 5216733
20110615 49.63 49.90 49.35 49.50 3726123
20110616 49.59 50.17 49.30 49.70 3565036
20110617 50.01 50.68 49.55 49.85 5520406
20110620 49.75 50.95 49.64 50.78 2992281
20110621 50.86 51.04 50.53 50.88 3597012
20110622 50.82 51.27 50.54 50.54 3646082
20110623 50.11 51.21 50.06 50.62 4877766
20110624 50.52 50.61 48.82 49.18 6683512
20110627 49.29 50.15 49.18 49.94 2933658
20110628 50.06 50.61 49.89 50.44 2820937
20110629 50.66 51.17 50.12 50.15 3329840
20110630 50.26 50.62 49.56 49.73 5608089
20110701 49.87 51.61 49.71 51.50 3708627
20110705 51.44 51.52 50.97 51.24 2925714
20110706 51.26 51.86 50.91 51.80 4251416
20110707 54.30 55.83 54.03 55.47 9183179
20110708 54.34 55.24 54.34 54.88 4274745
20110711 54.38 54.90 53.95 54.82 3859055
20110712 54.61 56.07 54.50 55.57 5418042
20110713 55.84 55.97 55.31 55.47 3414406
20110714 55.52 55.89 55.19 55.66 2744114
20110715 55.77 55.77 55.03 55.44 2646476
20110718 55.38 55.54 54.45 54.81 3241856
20110719 55.12 56.46 55.02 56.27 2659347
20110720 56.32 56.32 55.55 55.97 2155271
20110721 56.27 57.07 56.15 56.59 2951557
20110722 56.76 56.79 56.03 56.69 1859542
20110725 55.81 56.12 55.49 55.63 2180912
20110726 55.77 56.14 55.35 55.80 2379405
20110727 55.46 55.82 54.59 54.70 2167639
20110728 54.77 55.70 54.74 54.87 2315956
20110729 54.41 55.14 53.91 54.41 3024257
20110801 54.91 54.91 53.65 54.23 2982930
20110802 53.80 53.96 52.19 52.19 3638239
20110803 52.21 52.28 50.84 51.50 6175916
20110804 49.28 49.76 47.27 47.41 10922761
20110805 48.02 48.09 46.11 47.04 8592023
20110808 46.13 46.47 42.74 42.98 8124649
20110809 43.60 46.33 42.98 46.30 8142347
20110810 45.41 45.56 44.01 44.05 6542234
20110811 46.14 48.15 46.05 47.24 8661305
20110812 47.51 48.46 46.85 47.28 6391202
20110815 47.63 47.65 46.69 47.27 3463376
20110816 46.81 47.72 46.54 47.27 3954581
20110817 47.57 48.18 46.07 46.62 4252020
20110818 45.25 45.52 44.12 45.18 6633134
20110819 44.44 45.49 44.22 44.87 3854731
20110822 45.62 45.82 44.96 45.20 2408365
20110823 45.39 46.88 44.97 46.80 4031203
20110824 46.58 47.74 46.44 47.24 3001733
20110825 47.51 47.74 45.98 46.15 3111337
20110826 45.87 47.08 45.30 46.64 3276145
20110829 47.26 47.45 46.78 47.41 3747641
20110830 46.86 46.89 45.96 46.37 9445625
20110831 46.67 47.07 45.79 46.08 7564665
20110901 45.74 46.38 44.75 45.14 7048422
20110902 44.28 44.55 43.77 43.93 4510400
20110906 42.82 43.63 42.64 43.58 3316600
20110907 44.13 45.12 43.74 44.97 3763200
20110908 44.62 44.84 43.61 43.87 4501400
20110909 43.37 43.61 42.25 42.60 4680300
20110912 42.20 44.05 42.14 43.98 5167300
20110913 43.94 44.67 43.46 43.94 5228200
20110914 43.96 45.82 43.78 45.02 5182700
20110915 45.56 47.24 45.45 46.97 6882300
20110916 47.13 48.25 47.13 47.50 6037900
20110919 46.75 47.50 46.53 47.32 4139700
20110920 47.55 47.74 46.54 46.85 4134600
20110921 46.77 47.05 45.02 45.03 5331500
20110922 43.72 45.43 43.68 44.63 5353900
20110923 44.20 46.34 44.20 46.18 7085300
20110926 46.51 48.13 46.46 47.94 5568900
20110927 48.68 49.00 47.46 47.67 6035900
20110928 47.94 48.96 47.47 47.73 6502000
20110929 48.78 49.49 48.06 49.08 6749700
20110930 48.33 50.84 48.03 49.10 9678900
20111003 49.12 50.23 47.72 47.74 6463600
20111004 47.20 49.81 47.04 49.74 6116500
20111005 49.54 50.30 48.76 49.51 6150100
20111006 50.61 50.97 49.49 50.08 6472200
20111007 50.07 51.37 50.04 50.17 5159700
20111010 50.92 52.12 50.90 51.74 4060400
20111011 51.66 51.66 49.71 50.08 6524100
20111012 50.23 51.02 49.91 50.22 5617800
20111013 49.93 50.63 49.48 49.69 4620600
20111014 50.27 50.65 49.85 50.45 2722600
20111017 50.11 50.79 49.86 49.97 2961100
20111018 50.01 52.88 49.63 52.20 5257500
20111019 52.00 52.68 51.88 52.03 3908100
20111020 51.18 53.73 51.18 52.93 6860500
20111021 53.42 54.68 53.42 54.19 4326100
20111024 54.19 55.45 53.90 54.37 4587000
20111025 53.75 54.10 52.78 52.88 3097100
20111026 53.64 53.77 51.71 52.32 4422400
20111027 53.71 54.86 52.79 54.70 4619300
20111028 54.03 54.74 52.28 53.07 4669000
20111031 52.60 53.50 52.43 53.01 2932400
20111101 51.63 53.75 51.43 53.18 5499400
20111102 53.84 54.56 53.33 54.50 4011700
20111103 54.56 56.39 53.05 55.80 6364000
20111104 55.25 56.23 55.07 56.08 2804300
20111107 55.69 56.63 55.42 55.85 2078000
20111108 56.31 56.36 54.58 55.68 3297800
20111109 54.45 54.99 53.77 54.29 3994700
20111110 55.51 56.53 54.94 55.36 6355600
20111111 55.90 56.66 55.59 56.52 3589400
20111114 55.74 56.62 55.51 55.77 2608000
20111115 55.43 56.23 55.20 55.76 2657100
20111116 55.25 56.25 55.15 55.59 2906100
20111117 55.60 56.19 54.50 54.97 3784100
20111118 55.45 55.59 54.87 55.34 2707300
20111121 54.64 54.75 53.25 54.35 3388400
20111122 54.42 54.66 53.73 53.78 2853700
20111123 53.12 53.16 52.13 52.14 3146200
20111125 51.88 52.75 51.64 51.81 2008300
20111128 53.73 53.89 51.98 52.28 5186300
20111129 52.49 53.03 52.16 52.66 3412700
20111130 53.83 53.97 53.08 53.80 4252000
20111201 50.60 51.79 49.65 50.37 13270100
20111202 50.33 51.50 50.27 50.51 5080700