20000103 21.16 21.27 20.47 20.77 1120518
20000104 20.77 21.16 20.62 20.62 1109324
20000105 20.37 20.92 20.27 20.87 1221011
20000106 20.87 21.12 20.57 20.97 1537835
20000107 21.16 22.56 21.07 22.21 1955530
20000110 22.51 22.66 21.91 21.96 1001913
20000111 21.91 22.16 21.62 21.91 994996
20000112 21.91 21.96 20.92 21.07 1673545
20000113 21.12 21.22 20.67 20.82 1312952
20000114 20.62 20.72 20.03 20.17 1385020
20000118 18.29 18.29 14.96 15.11 10843706
20000119 15.11 15.70 15.00 15.66 10869993
20000120 15.85 16.05 14.66 14.91 8358418
20000121 15.11 15.60 14.80 15.60 7272488
20000124 15.85 16.00 14.46 14.56 5766725
20000125 15.50 16.10 14.91 15.90 4428870
20000126 16.30 17.44 16.15 17.09 3883012
20000127 17.49 18.58 17.44 18.33 3966023
20000128 18.38 19.53 18.09 19.13 2182803
20000131 19.18 19.18 17.64 18.14 2661246
20000201 18.09 18.09 17.05 17.44 2383664
20000202 17.44 17.94 17.09 17.89 1086811
20000203 17.79 17.84 17.05 17.64 1740834
20000204 17.64 17.64 17.19 17.49 1837680
20000207 18.09 18.09 16.90 17.19 1499852
20000208 17.29 17.74 16.90 17.14 2303420
20000209 17.09 17.49 16.79 16.90 2740861
20000210 16.94 17.09 16.65 16.65 1253838
20000211 16.65 16.70 16.50 16.59 747347
20000214 16.65 16.70 16.15 16.20 1274591
20000215 16.30 16.50 16.10 16.10 1928237
20000216 16.20 16.30 15.90 15.90 950724
20000217 16.15 16.25 15.80 15.80 1041406
20000218 15.80 16.00 15.46 15.66 1264277
20000222 15.50 16.74 15.20 16.65 1302764
20000223 16.00 16.15 15.20 15.26 1474320
20000224 15.35 15.60 15.00 15.40 1953014
20000225 15.40 15.60 15.20 15.35 1648390
20000228 15.35 15.50 15.11 15.11 1197366
20000229 15.06 15.06 14.61 14.71 2479377
20000301 14.71 14.86 14.61 14.86 1168941
20000302 14.91 14.91 14.46 14.51 1411433
20000303 14.41 14.46 14.16 14.31 2239778
20000306 14.31 14.31 14.01 14.21 1826234
20000307 14.16 14.21 13.96 14.21 2218774
20000308 14.26 14.46 14.21 14.31 2977441
20000309 14.31 14.56 14.11 14.46 1916288
20000310 14.51 14.51 14.01 14.11 2177898
20000313 14.01 14.71 13.91 14.66 2003575
20000314 14.76 14.76 14.36 14.41 1290313
20000315 14.41 15.40 14.41 15.31 1774416
20000316 15.50 15.80 15.00 15.50 1875160
20000317 15.31 16.39 15.31 16.10 2549308
20000320 16.00 16.00 15.60 15.80 971350
20000321 15.60 15.75 15.26 15.40 1349678
20000322 15.46 15.46 15.06 15.11 899911
20000323 15.15 15.31 14.66 14.96 1266919
20000324 14.80 15.40 14.51 14.56 3012029
20000327 14.61 15.06 14.41 14.80 2886758
20000328 14.51 15.11 14.51 15.00 2047722
20000329 15.06 15.26 14.86 15.11 2232106
20000330 15.00 15.06 14.51 14.56 2758314
20000331 14.76 14.76 14.07 14.11 3329070
20000403 14.41 14.56 14.36 14.51 1544611
20000404 14.51 14.96 14.36 14.66 2833023
20000405 14.80 15.70 14.56 15.66 3324668
20000406 16.10 17.34 15.70 16.50 3867250
20000407 16.70 16.90 15.90 16.10 1728616
20000410 16.10 16.79 16.10 16.45 1197731
20000411 16.35 16.55 16.00 16.39 1322119
20000412 16.50 17.84 16.35 17.19 2527648
20000413 17.25 17.44 16.74 17.05 1482731
20000414 16.74 16.79 15.70 15.80 1824706
20000417 15.20 15.95 15.20 15.95 1558194
20000418 16.00 16.00 15.60 15.66 1025297
20000419 15.35 15.80 15.26 15.66 690239
20000420 15.90 17.29 15.90 16.99 1573916
20000424 16.65 18.88 16.65 18.64 2930748
20000425 18.68 18.84 18.33 18.49 1383748
20000426 18.18 18.33 17.59 17.84 1602215
20000427 17.49 17.79 17.19 17.44 1799929
20000428 17.39 18.09 17.25 17.64 722940
20000501 17.64 19.13 17.34 18.64 2202652
20000502 18.53 19.18 18.53 18.64 1765719
20000503 18.49 18.49 17.74 18.24 947569
20000504 18.29 19.38 18.24 19.13 1740942
20000505 18.98 19.18 18.24 18.64 1411166
20000508 18.58 19.33 18.38 19.08 1714278
20000509 19.08 19.08 18.18 18.44 886695
20000510 18.38 18.44 17.84 18.44 861918
20000511 18.64 19.48 18.44 19.13 1267912
20000512 19.23 19.77 19.13 19.73 1185782
20000515 19.63 19.83 19.23 19.73 1472166
20000516 19.88 19.97 19.48 19.73 979264
20000517 19.68 19.77 19.33 19.77 1121764
20000518 19.83 20.03 19.73 19.83 815508
20000519 19.48 19.53 18.18 18.29 1688494
20000522 18.29 18.29 17.44 17.89 2029715
20000523 17.89 18.24 17.84 18.04 1250807
20000524 18.14 18.29 18.04 18.24 1484869
20000525 18.18 18.24 17.89 17.89 1046678
20000526 17.89 18.04 17.34 17.49 589621
20000530 17.64 18.18 17.39 18.09 737152
20000531 18.04 18.88 17.64 18.64 1176223
20000601 18.64 19.38 18.44 19.18 871728
20000602 19.18 19.68 19.18 19.53 805321
20000605 19.48 19.48 18.68 19.08 448882
20000606 18.98 18.98 18.38 18.78 583458
20000607 18.78 18.88 17.94 17.98 979264
20000608 17.84 17.84 16.30 16.79 1819046
20000609 17.14 18.53 17.05 18.49 1717422
20000612 18.68 18.84 18.33 18.64 1012468
20000613 18.33 19.23 18.29 19.23 1163646
20000614 19.18 19.23 18.78 18.93 891223
20000615 18.93 18.98 18.09 18.38 797271
20000616 19.08 19.08 18.33 18.76 1172828
20000619 18.78 18.93 17.89 18.44 1333565
20000620 18.33 18.33 17.54 17.69 992218
20000621 17.79 17.79 17.19 17.54 755389
20000622 17.44 17.44 16.94 17.09 936376
20000623 17.19 17.89 17.19 17.39 822677
20000626 17.29 17.69 17.14 17.49 910718
20000627 17.29 17.39 16.79 16.79 659676
20000628 16.79 16.90 16.45 16.45 882419
20000629 16.30 16.39 16.05 16.35 1088183
20000630 16.15 16.30 15.29 15.31 1682583
20000703 15.50 16.25 15.50 16.20 433663
20000705 16.20 16.70 16.00 16.50 1078876
20000706 16.50 17.09 16.45 16.65 774122
20000707 16.74 16.79 16.20 16.25 628227
20000710 16.35 16.35 15.75 15.75 886938
20000711 15.80 16.20 15.70 16.10 483842
20000712 15.90 16.05 15.66 16.00 818896
20000713 16.00 16.39 15.95 16.35 644955
20000714 16.50 16.50 16.10 16.39 798899
20000717 16.39 16.39 15.95 16.05 353669
20000718 15.95 16.30 15.95 16.20 1029940
20000719 16.25 16.90 16.25 16.65 997365
20000720 17.05 19.18 16.94 18.64 2824192
20000721 18.78 18.78 18.09 18.33 1823431
20000724 18.33 18.33 18.14 18.24 1050567
20000725 18.09 18.24 17.99 17.99 446110
20000726 18.04 18.09 17.74 17.84 1197719
20000727 17.89 18.24 17.29 17.44 1070187
20000728 17.49 18.64 17.44 18.29 1192059
20000731 18.58 19.73 18.58 19.33 1664456
20000801 19.18 19.88 18.93 19.83 1390904
20000802 19.83 21.17 19.77 21.12 2315573
20000803 20.92 21.02 20.37 20.87 1767714
20000804 20.82 22.66 20.82 22.31 3213076
20000807 22.31 22.61 22.11 22.36 2093461
20000808 22.36 22.46 21.96 22.46 1094964
20000809 22.06 22.21 21.76 21.87 2067175
20000810 21.96 22.21 21.91 22.06 1237085
20000811 22.16 23.50 22.16 23.50 1651124
20000814 23.15 23.30 22.71 22.81 1258089
20000815 22.81 22.81 22.41 22.56 970199
20000816 22.56 22.86 22.51 22.56 1009943
20000817 22.36 22.51 22.21 22.26 1318082
20000818 22.06 22.11 21.56 21.82 1135714
20000821 21.82 22.81 21.76 22.56 889454
20000822 22.66 22.86 22.56 22.86 542828
20000823 22.86 22.86 22.66 22.76 802169
20000824 22.71 22.86 22.66 22.76 695640
20000825 22.76 23.06 22.76 23.06 799276
20000828 23.06 23.06 22.61 22.71 1004534
20000829 22.66 22.66 21.22 21.52 1450896
20000830 21.36 21.47 20.62 21.12 1817771
20000831 21.47 22.36 21.36 22.02 1243122
20000901 22.56 22.56 22.02 22.36 974349
20000905 22.26 22.56 22.16 22.31 717902
20000906 22.26 22.36 21.32 21.36 1537930
20000907 21.36 22.06 21.27 21.87 835372
20000908 21.87 21.87 21.12 21.67 1578806
20000911 21.12 21.67 20.27 20.67 2438955
20000912 20.67 20.67 19.73 20.37 1924551
20000913 20.37 20.52 20.23 20.37 757017
20000914 20.47 20.87 20.37 20.72 814620
20000915 20.72 21.36 20.62 21.22 2129432
20000918 21.07 21.17 20.32 20.43 930958
20000919 20.47 20.52 19.83 19.97 671870
20000920 19.97 20.12 19.63 19.93 818267
20000921 19.93 21.07 19.93 20.67 1372415
20000922 20.82 21.36 20.47 20.87 1830348
20000925 20.82 20.92 20.43 20.57 685830
20000926 20.57 20.97 20.47 20.77 758903
20000927 20.82 21.62 20.67 21.36 1658419
20000928 21.36 22.66 21.36 22.51 1968696
20000929 22.51 22.71 22.06 22.61 1057484
20001002 22.51 22.51 21.17 21.67 879392
20001003 21.82 23.15 21.76 23.06 1350028
20001004 22.86 23.46 22.86 23.11 1324361
20001005 23.06 23.11 22.46 22.71 735756
20001006 23.06 23.75 23.06 23.26 1211168
20001009 23.46 24.05 23.01 23.26 1388379
20001010 23.26 23.65 23.15 23.41 1202867
20001011 23.46 23.85 23.35 23.65 1426361
20001012 23.81 25.14 23.81 25.14 2157967
20001013 25.14 27.34 24.89 25.89 3030058
20001016 25.94 26.19 24.35 24.45 1987422
20001017 24.30 24.40 22.86 23.15 1446736
20001018 23.26 23.35 22.86 23.15 1037605
20001019 23.11 24.30 23.11 24.10 2055967
20001020 24.30 25.24 24.30 24.94 2030813
20001023 25.64 27.63 25.64 26.54 3281976
20001024 26.64 26.64 26.04 26.24 2051440
20001025 26.24 26.39 26.09 26.19 1037228
20001026 25.99 26.24 25.99 26.14 692869
20001027 25.99 26.24 25.99 26.19 654760
20001030 26.19 26.44 26.04 26.39 1689473
20001031 26.39 27.58 26.34 27.18 1464470
20001101 27.14 27.63 27.03 27.63 1148786
20001102 27.53 28.13 27.43 28.07 1154697
20001103 27.88 27.93 26.88 27.63 1047289
20001106 27.23 27.58 26.99 27.53 1198968
20001107 27.53 27.53 26.54 26.99 945793
20001108 26.99 27.48 26.79 26.83 800277
20001109 26.83 27.23 25.99 27.23 828449
20001110 27.34 27.34 26.83 27.03 919507
20001113 27.28 27.28 26.83 26.99 1528738
20001114 27.03 27.23 26.83 26.99 1059866
20001115 27.23 27.23 26.83 26.83 765438
20001116 26.74 27.23 26.74 26.99 1097723
20001117 27.03 27.18 26.83 27.03 980002
20001120 27.03 27.14 26.64 27.08 1223494
20001121 27.23 28.47 27.03 28.47 2950697
20001122 28.33 28.38 27.34 28.18 2168029
20001124 28.18 28.18 28.03 28.13 428374
20001127 28.23 28.23 26.94 27.03 1161615
20001128 27.03 27.03 26.54 26.74 1063388
20001129 26.74 28.18 26.48 28.13 1310778
20001130 28.03 28.03 26.74 27.88 1075965
20001201 24.65 24.65 21.47 23.70 6508614
20001204 23.61 23.95 23.21 23.70 1710476
20001205 23.46 24.05 23.46 23.70 1459690
20001206 23.85 24.00 23.70 23.81 2167023
20001207 23.65 23.90 23.50 23.61 807068
20001208 23.55 24.15 23.41 23.95 957364
20001211 23.90 24.45 23.70 23.70 1385863
20001212 23.50 23.55 22.86 23.06 1549365
20001213 23.15 23.26 22.46 22.46 1094579
20001214 22.36 23.15 22.36 22.76 1299710
20001215 22.81 23.11 22.76 22.95 1330273
20001218 23.01 23.15 22.95 23.01 1102503
20001219 23.01 23.85 22.95 23.81 1743554
20001220 23.95 23.95 23.50 23.55 981637
20001221 23.55 23.70 23.01 23.26 1779021
20001222 23.81 24.03 23.26 23.55 1186140
20001226 23.50 23.61 23.35 23.41 818262
20001227 23.30 23.81 23.26 23.81 954219
20001228 23.50 24.30 23.35 24.25 907553
20001229 24.45 25.05 24.35 24.70 621930
20010102 24.65 25.14 24.35 24.40 989051
20010103 24.40 25.05 24.40 24.74 922268
20010104 24.94 25.00 24.25 24.60 985152
20010105 24.54 24.54 23.90 24.05 767571
20010108 24.05 24.30 23.65 23.65 1077719
20010109 23.85 25.05 23.85 25.05 2255550
20010110 25.09 26.24 25.09 26.04 2093810
20010111 26.04 26.09 24.70 24.80 1019865
20010112 24.80 25.05 24.40 24.85 889442
20010116 24.45 24.54 23.95 24.35 787191
20010117 24.45 24.54 23.81 24.00 483458
20010118 23.95 24.15 23.55 23.70 869570
20010119 23.81 24.54 23.46 23.50 1235308
20010122 23.41 24.54 23.41 24.40 1341960
20010123 24.60 25.89 24.60 25.55 1726563
20010124 25.44 25.55 25.05 25.20 921010
20010125 25.24 27.78 25.20 27.78 1823280
20010126 27.63 27.98 26.64 27.28 1376924
20010129 27.23 27.70 27.19 27.57 1384345
20010130 27.38 28.08 26.68 28.07 1219084
20010131 27.75 28.36 27.75 27.98 1358059
20010201 27.99 29.16 27.91 29.09 1548474
20010202 29.09 29.09 28.00 28.23 4482173
20010205 28.50 28.73 28.39 28.50 1701409
20010206 28.58 28.62 28.14 28.14 1076964
20010207 28.07 28.07 26.20 26.88 2241212
20010208 26.94 27.16 26.75 26.83 2831574
20010209 26.80 26.81 26.46 26.56 1245747
20010212 26.56 26.61 26.08 26.48 962640
20010213 26.24 27.07 26.24 27.00 1530615
20010214 27.00 27.08 26.42 26.42 960250
20010215 26.40 26.83 26.32 26.32 1103753
20010216 26.46 27.14 26.38 26.87 1222731
20010220 26.91 27.43 26.79 26.83 779016
20010221 26.83 27.39 26.65 26.65 1067783
20010222 26.68 26.90 26.34 26.89 1009048
20010223 26.89 26.89 26.02 26.36 1005150
20010226 26.24 26.83 26.24 26.77 833726
20010227 26.83 26.91 26.76 26.83 1319448
20010228 26.83 26.83 26.38 26.41 1398682
20010301 26.08 26.08 24.37 24.52 2805917
20010302 24.53 24.53 23.40 24.39 2985516
20010305 24.39 25.01 24.39 25.01 848692
20010306 24.85 24.89 23.68 23.73 1804163
20010307 23.73 23.76 21.87 23.12 4085244
20010308 23.18 23.25 22.74 23.07 1674872
20010309 23.02 23.72 22.67 23.67 1381452
20010312 23.65 24.41 23.38 23.86 1637644
20010313 24.17 24.65 23.41 23.65 2141854
20010314 23.22 23.26 22.54 22.75 1402330
20010315 22.94 22.94 22.10 22.30 1745555
20010316 22.10 22.34 21.63 21.75 3353266
20010319 21.94 21.94 21.33 21.43 2395531
20010320 21.47 21.47 21.23 21.27 1239332
20010321 21.43 21.51 21.19 21.46 1947163
20010322 21.47 21.47 20.07 20.67 2488978
20010323 20.63 21.35 20.58 21.15 1376421
20010326 21.27 21.69 21.17 21.69 1369755
20010327 21.79 22.86 21.71 22.61 2037969
20010328 22.34 22.54 21.96 22.48 1224743
20010329 22.58 24.05 22.57 23.96 2039981
20010330 23.81 23.82 23.14 23.36 1091428
20010402 23.46 24.23 23.46 24.01 1312279
20010403 24.01 24.21 23.77 23.93 1597272
20010404 23.61 24.17 23.46 24.04 1114059
20010405 24.23 24.71 24.01 24.67 820640
20010406 24.61 24.65 24.20 24.62 875979
20010409 24.77 24.99 24.41 24.80 1210397
20010410 24.01 24.57 23.90 24.53 2036068
20010411 24.41 24.57 23.87 24.19 1847164
20010412 23.85 24.53 23.85 24.52 1245110
20010416 24.57 24.69 24.30 24.53 1219956
20010417 24.45 25.36 24.39 25.36 824413
20010418 25.24 26.20 25.23 26.12 1189142
20010419 25.52 25.90 23.85 24.37 2392874
20010420 24.53 24.53 23.96 24.00 2267483
20010423 23.85 23.95 23.42 23.54 971311
20010424 23.34 23.96 23.20 23.50 810579
20010425 23.06 23.06 22.38 22.68 1450993
20010426 22.99 23.85 22.90 23.70 1416406
20010427 23.61 23.89 23.54 23.89 804039
20010430 23.89 23.89 23.34 23.48 910188
20010501 23.85 24.13 23.26 23.26 3220683
20010502 23.26 24.05 23.14 23.58 2135929
20010503 23.22 23.22 21.71 22.06 5274108
20010504 21.55 22.29 21.55 22.16 13042710
20010507 22.18 22.74 21.95 22.74 3657100
20010508 22.66 23.26 22.47 23.15 2303453
20010509 23.15 23.58 23.07 23.42 2365205
20010510 23.44 23.48 23.23 23.42 2184224
20010511 23.42 23.44 23.15 23.38 1226244
20010514 23.30 23.61 22.66 23.57 1263849
20010515 23.42 23.61 23.19 23.30 2442175
20010516 22.74 23.30 22.74 23.06 2562536
20010517 23.06 23.34 22.99 23.20 1942874
20010518 23.06 23.07 22.68 22.82 1718251
20010521 22.90 22.90 22.06 22.18 1802768
20010522 22.66 23.58 22.64 23.58 3469957
20010523 23.73 23.85 23.35 23.65 2147877
20010524 23.54 23.65 23.34 23.58 1372639
20010525 23.46 23.50 22.62 22.82 1124875
20010529 22.70 22.85 22.45 22.71 965652
20010530 22.77 24.18 22.77 23.90 1635370
20010531 23.58 23.80 23.27 23.67 3448702
20010601 23.67 23.73 23.22 23.34 2318042
20010604 23.34 23.40 22.98 23.18 2207240
20010605 23.09 23.45 23.02 23.26 1001370
20010606 23.46 23.85 23.06 23.72 1403955
20010607 23.46 23.85 23.06 23.11 2295278
20010608 23.11 23.22 22.98 23.19 1321703
20010611 23.19 23.63 23.19 23.61 2283958
20010612 23.46 24.57 23.12 24.49 2054179
20010613 24.25 24.45 24.04 24.35 2088640
20010614 24.49 24.89 24.29 24.62 3199051
20010615 24.05 24.98 23.93 24.61 3708414
20010618 24.33 25.45 24.33 25.40 3153523
20010619 25.40 25.66 24.93 25.47 2264967
20010620 25.36 25.40 24.63 24.86 5705368
20010621 24.73 24.85 24.33 24.69 4473968
20010622 24.53 24.53 23.58 23.69 2452237
20010625 23.22 23.26 22.90 22.90 2862494
20010626 22.74 23.26 22.71 23.07 2277922
20010627 22.58 22.70 21.19 21.76 3906374
20010628 21.76 21.76 20.87 20.91 5361140
20010629 20.91 21.39 20.71 21.11 3445432
20010702 21.31 21.59 20.91 21.06 1929039
20010703 21.06 21.35 21.06 21.09 1076454
20010705 20.91 21.51 20.91 21.44 1879346
20010706 21.63 21.63 20.47 20.93 1604293
20010709 20.83 20.86 20.46 20.56 1233529
20010710 20.67 20.67 19.72 19.88 2661999
20010711 20.08 20.30 19.62 20.01 1681891
20010712 20.01 21.07 20.00 20.67 2301549
20010713 20.83 20.98 20.67 20.76 1823883
20010716 20.83 20.99 20.67 20.67 1627685
20010717 20.67 20.99 20.55 20.55 2517743
20010718 20.59 21.00 20.53 20.67 1141342
20010719 21.15 21.98 21.12 21.91 1943236
20010720 21.91 22.46 21.87 22.26 1950405
20010723 21.96 22.02 21.71 21.95 1241956
20010724 21.95 22.30 21.83 22.07 2130002
20010725 21.95 22.33 21.95 22.27 1106881
20010726 22.02 22.42 22.02 22.42 1610204
20010727 22.38 22.58 22.26 22.50 506215
20010730 22.34 22.76 22.34 22.55 1096820
20010731 22.38 23.02 22.38 22.96 1407718
20010801 22.90 23.15 22.64 22.85 574381
20010802 22.85 22.98 22.42 22.58 1281321
20010803 22.38 22.50 22.11 22.45 1207873
20010806 22.34 22.47 22.24 22.36 997086
20010807 22.37 22.92 22.31 22.86 918733
20010808 22.66 22.68 22.37 22.44 685811
20010809 22.44 22.74 22.42 22.60 753977
20010810 22.34 22.44 22.06 22.18 869055
20010813 22.30 22.30 21.98 22.07 1029283
20010814 22.07 22.14 21.87 22.02 660658
20010815 22.02 22.26 20.99 21.03 1101348
20010816 21.27 21.71 20.91 21.58 1869411
20010817 21.47 21.62 21.26 21.47 930555
20010820 21.45 21.87 21.43 21.87 625946
20010821 21.95 22.34 21.95 22.10 791708
20010822 22.08 22.10 21.79 21.80 1478022
20010823 21.79 21.80 21.46 21.70 887668
20010824 21.59 22.22 21.54 21.98 735741
20010827 21.98 22.26 21.84 21.87 1055945
20010828 21.95 22.14 21.60 21.66 1482675
20010829 21.66 21.66 21.05 21.23 1799987
20010830 21.23 21.27 20.51 20.70 2228855
20010831 20.74 21.19 20.74 20.90 1340432
20010904 21.15 21.67 21.08 21.44 1942482
20010905 21.47 21.59 21.30 21.39 1059844
20010906 21.29 21.37 20.51 20.65 1163351
20010907 20.43 20.66 19.48 19.76 1497139
20010910 19.28 19.76 19.04 19.76 1864883
20010917 28.23 28.62 23.54 25.05 27785854
20010918 25.05 25.44 24.26 25.09 8278909
20010919 25.36 26.63 25.05 25.84 7514116
20010920 25.84 26.26 25.05 25.84 8852032
20010921 25.76 27.83 25.28 27.07 8006371
20010924 27.23 27.83 25.43 25.52 6221979
20010925 25.84 26.37 25.69 26.16 4221644
20010926 26.08 26.09 25.04 25.58 4145177
20010927 25.56 27.83 25.52 27.67 7376023
20010928 27.65 27.99 27.59 27.63 6356802
20011001 27.63 27.82 26.92 27.02 4993103
20011002 27.07 27.87 27.07 27.81 3903703
20011003 27.83 28.35 27.76 27.91 5207759
20011004 27.91 28.66 27.67 27.69 4105663
20011005 27.83 28.39 27.65 27.81 3124680
20011008 28.54 29.77 28.47 28.86 7593558
20011009 28.98 29.01 27.95 28.00 9382090
20011010 27.63 27.75 26.68 26.88 5799618
20011011 26.99 27.54 26.99 27.35 8214721
20011012 27.19 27.20 26.48 26.84 3924684
20011015 26.84 27.39 26.80 27.31 3421113
20011016 27.43 27.54 26.99 27.31 3457082
20011017 27.11 27.84 26.64 27.83 5512240
20011018 26.24 27.85 25.84 27.39 9584952
20011019 27.40 27.73 27.27 27.40 4370025
20011022 26.36 26.53 25.65 26.40 5828293
20011023 26.40 26.40 24.85 24.94 5095323
20011024 24.85 25.44 24.65 25.44 5612351
20011025 25.13 26.64 25.01 26.44 5592354
20011026 26.84 27.31 26.64 27.03 14160354
20011029 26.32 27.07 26.25 26.46 6642760
20011030 26.20 26.27 25.44 25.72 6537115
20011031 25.84 26.28 25.40 25.64 5369495
20011101 25.76 27.15 25.65 27.12 4384488
20011102 26.95 27.30 26.79 27.23 2160425
20011105 27.11 27.19 25.96 26.37 3051358
20011106 26.24 26.64 25.77 26.44 2409066
20011107 26.24 26.32 25.64 25.91 2239910
20011108 25.84 26.07 25.79 26.00 2788505
20011109 26.80 26.80 25.88 26.04 2626266
20011112 25.96 25.96 25.58 25.81 1339418
20011113 25.84 26.06 24.74 24.85 3731254
20011114 24.29 24.82 23.69 24.13 5887403
20011115 24.13 24.13 23.49 23.71 5220587
20011116 23.54 24.61 23.41 24.51 4953081
20011119 24.70 25.63 24.69 25.56 2525149
20011120 25.36 25.59 25.01 25.46 1540897
20011121 25.26 25.68 24.98 25.40 1967876
20011123 25.25 25.76 25.07 25.46 436914
20011126 25.27 26.21 25.25 26.21 2443275
20011127 26.12 26.56 26.01 26.56 2172750
20011128 26.40 26.47 25.53 25.67 2067609
20011129 25.76 25.82 25.14 25.32 2344296
20011130 25.44 26.16 24.90 26.06 1740489
20011203 26.00 26.57 25.96 26.40 1905747
20011204 26.44 26.44 26.24 26.36 1722504
20011205 26.37 26.44 25.67 25.73 2934395
20011206 25.73 25.76 24.41 25.17 3358858
20011207 25.36 25.57 25.05 25.44 2394100
20011210 25.44 25.48 24.65 25.00 1811547
20011211 25.00 25.13 24.45 25.07 2200293
20011212 24.93 25.52 24.89 25.52 1480277
20011213 25.40 25.75 25.28 25.43 1603152
20011214 25.48 26.00 25.38 25.56 1980955
20011217 25.44 25.52 24.45 24.61 4101638
20011218 24.65 24.68 23.85 24.03 4380086
20011219 23.65 23.98 23.37 23.76 5186001
20011220 23.77 24.66 23.77 24.57 2497858
20011221 24.77 24.86 24.57 24.85 1840096
20011224 24.69 25.01 24.65 24.90 666062
20011226 25.09 25.52 24.91 25.25 1056191
20011227 25.25 25.60 25.25 25.32 3122794
20011228 25.32 25.51 25.25 25.44 2158022
20011231 25.44 25.82 25.13 25.82 1378146
20020102 25.76 25.76 25.21 25.36 1738466
20020103 24.65 25.44 24.65 25.30 2227067
20020104 25.30 25.30 24.65 24.89 2016409
20020107 24.89 25.19 24.83 25.03 1800343
20020108 25.05 25.63 24.94 25.50 2027854
20020109 25.52 26.18 25.50 25.60 2838291
20020110 25.52 25.91 25.50 25.78 1555099
20020111 25.78 25.78 25.06 25.46 2569529
20020114 25.32 25.56 24.70 25.19 3141262
20020115 25.19 25.44 25.13 25.34 2505891
20020116 25.52 26.04 25.48 25.90 3676900
20020117 26.00 26.10 25.66 25.75 2822067
20020118 25.75 26.61 25.64 26.14 3005309
20020122 26.16 26.40 25.11 25.59 2731893
20020123 25.91 25.94 25.44 25.52 3084541
20020124 25.68 27.31 25.60 27.23 5200180
20020125 27.03 28.05 26.95 28.04 6046460
20020128 28.03 28.31 27.69 27.96 3801786
20020129 28.58 29.00 27.72 28.13 3524094
20020130 28.33 29.58 27.87 29.55 6651144
20020131 29.56 30.43 29.26 30.43 5628414
20020201 30.69 31.21 29.90 30.73 5978169
20020204 30.77 30.93 29.62 29.80 4438163
20020205 29.74 29.90 29.42 29.72 3081649
20020206 29.72 29.72 28.76 29.12 3363742
20020207 29.32 30.08 29.19 29.80 3130949
20020208 29.90 30.44 29.74 30.21 2048228
20020211 30.37 30.42 30.00 30.31 3955598
20020212 30.21 30.22 29.74 29.74 2444140
20020213 29.74 29.89 29.50 29.79 2117777
20020214 29.98 30.11 29.71 30.11 1751546
20020215 30.06 30.87 30.02 30.68 4064008
20020219 30.68 30.85 30.11 30.32 2519474
20020220 30.32 30.40 29.86 30.21 2049234
20020221 30.21 30.81 30.02 30.15 3411408
20020222 30.29 30.36 29.79 30.10 4312396
20020225 30.18 30.43 30.14 30.42 3454294
20020226 30.61 30.69 29.62 29.94 4363583
20020227 30.10 31.13 30.05 31.13 4358050
20020228 31.09 31.15 30.37 30.76 3540695
20020301 31.01 31.81 30.89 31.13 3749341
20020304 31.33 31.41 30.14 30.76 3886678
20020305 30.85 30.90 30.21 30.45 3263632
20020306 30.45 31.74 30.45 31.45 3042410
20020307 31.57 31.80 30.69 30.92 3718780
20020308 31.05 31.37 29.82 30.37 3516548
20020311 30.29 31.01 30.29 30.64 2549909
20020312 30.69 31.09 30.45 30.80 2642976
20020313 31.01 31.13 30.79 30.93 2819175
20020314 31.13 32.40 31.13 31.53 5359526
20020315 31.81 33.07 31.81 32.60 5306830
20020318 33.00 33.35 32.44 32.62 2580973
20020319 32.52 33.37 32.04 33.00 2923309
20020320 32.28 33.15 32.20 32.83 1999053
20020321 32.68 33.04 32.35 32.68 1687656
20020322 32.52 32.60 31.90 31.96 2318499
20020325 32.20 32.20 31.17 31.32 5125852
20020326 31.24 32.15 31.15 31.46 1894039
20020327 31.58 33.23 31.57 32.24 6174113
20020328 33.36 33.36 32.24 32.64 2087718
20020401 32.44 33.63 32.36 33.20 2255616
20020402 33.36 34.10 33.00 33.20 3552517
20020403 33.26 33.26 31.91 32.00 3149562
20020404 31.41 31.76 30.18 30.55 5977511
20020405 31.01 31.17 30.66 30.92 4071157
20020408 31.01 31.12 30.67 31.01 2063310
20020409 31.21 31.21 30.48 30.77 1767761
20020410 31.29 31.57 31.13 31.54 4599749
20020411 31.65 31.69 31.13 31.21 3043401
20020412 31.25 31.46 30.53 31.10 2715278
20020415 31.21 31.22 30.37 30.52 3077232
20020416 30.52 31.09 30.51 30.90 2052997
20020417 30.90 30.93 29.74 30.25 2983285
20020418 30.81 31.17 30.61 30.79 3257454
20020419 31.01 31.65 30.85 31.46 3223245
20020422 31.69 31.87 30.91 31.01 2956874
20020423 31.13 32.72 31.09 32.12 3424093
20020424 32.60 33.20 32.12 32.16 4051537
20020425 32.16 32.36 31.73 32.23 2355337
20020426 32.16 32.35 31.71 31.81 1772917
20020429 32.36 32.40 31.81 31.85 1872398
20020430 32.44 34.23 32.44 33.63 6951817
20020501 33.24 34.22 32.85 33.71 4056065
20020502 33.95 34.83 33.87 34.79 4609308
20020503 34.99 34.99 34.12 34.79 3136970
20020506 34.91 34.94 33.47 33.56 2517826
20020507 33.51 34.47 33.14 33.97 2976493
20020508 34.75 34.97 34.45 34.93 2830228
20020509 34.75 35.42 34.68 35.22 2489403
20020510 35.74 36.14 34.75 34.80 3135084
20020513 34.99 35.78 34.91 35.61 1720724
20020514 36.18 36.34 35.25 35.78 3566208
20020515 35.26 35.66 34.91 35.33 2402877
20020516 34.95 34.99 33.79 34.18 3912315
20020517 34.18 34.18 33.59 33.85 2715530
20020520 33.82 33.98 33.47 33.78 1723240
20020521 33.79 34.25 33.79 34.19 2363764
20020522 34.13 34.71 34.05 34.41 2280884
20020523 34.61 34.95 34.13 34.71 1710286
20020524 34.79 34.97 33.67 33.84 1343931
20020528 34.31 34.45 33.95 34.33 1566158
20020529 34.33 34.51 34.03 34.11 1357136
20020530 34.19 35.54 34.12 35.46 2928199
20020531 35.18 35.38 34.79 35.14 2346534
20020603 35.07 35.50 34.58 34.64 1475733
20020604 34.27 34.39 33.20 34.22 2731125
20020605 34.11 34.43 34.03 34.34 1533459
20020606 34.34 35.14 34.19 34.98 2140404
20020607 34.75 34.91 34.43 34.49 1510193
20020610 34.43 35.30 33.83 35.01 1834165
20020611 34.87 35.36 34.24 34.35 1986215
20020612 34.19 34.64 34.11 34.39 1646774
20020613 34.39 34.56 34.10 34.39 1391973
20020614 34.11 34.37 33.55 33.99 3100875
20020617 34.27 35.38 34.14 35.20 2254222
20020618 34.67 35.53 34.60 34.99 3262862
20020619 34.91 35.80 34.81 35.58 2637429
20020620 35.78 35.92 35.47 35.78 2486888
20020621 35.18 35.96 35.18 35.88 2873366
20020624 34.91 35.14 31.88 32.56 8456098
20020625 32.56 32.72 29.74 30.68 7260948
20020626 29.26 30.77 29.22 30.53 6846174
20020627 30.53 32.36 30.49 31.88 4156677
20020628 31.69 32.40 31.67 32.40 2471167
20020701 31.84 31.85 28.82 29.62 8750012
20020702 29.54 30.14 29.34 29.62 3445473
20020703 29.34 30.45 29.34 30.18 2992198
20020705 30.61 31.24 30.45 31.13 1453842
20020708 30.81 31.17 30.68 30.91 1682608
20020709 30.72 31.41 30.25 30.31 1757816
20020710 30.31 30.35 28.93 29.36 3085138
20020711 29.18 29.46 27.39 28.31 4399758
20020712 28.31 28.59 27.04 27.69 2551518
20020715 27.74 27.87 26.04 27.18 4295625
20020716 26.64 28.55 26.56 27.83 4269843
20020717 29.02 29.48 26.60 27.73 4088868
20020718 27.54 27.95 25.84 25.93 3439669
20020719 24.25 25.45 24.06 24.47 5214841
20020722 24.09 24.33 22.82 23.10 5412166
20020723 23.46 23.73 22.80 23.06 5019150
20020724 23.06 25.21 22.66 24.84 4278773
20020725 24.87 24.89 23.14 24.43 3707926
20020726 24.05 24.08 22.86 23.70 2834237
20020729 23.89 25.60 23.86 24.97 4125088
20020730 24.49 25.75 24.07 25.36 2874356
20020731 25.56 25.91 24.89 25.91 2592769
20020801 25.68 26.47 25.60 26.08 2546739
20020802 26.08 26.79 25.09 25.63 2330046
20020805 25.80 25.94 24.65 24.73 1776680
20020806 25.40 26.27 25.36 25.64 1594573
20020807 26.08 26.53 25.29 26.24 1977275
20020808 26.64 27.46 26.22 27.45 2158000
20020809 27.43 28.11 27.10 27.65 2079522
20020812 27.27 27.51 26.84 27.36 1136537
20020813 26.84 27.10 26.44 26.53 1900307
20020814 26.32 27.34 26.04 27.34 2479832
20020816 26.76 27.81 26.69 27.43 1916028
20020819 27.43 27.67 27.16 27.43 1991361
20020820 27.42 27.42 26.85 26.92 1357506
20020821 27.27 27.51 27.06 27.27 1406303
20020822 27.43 27.84 27.03 27.62 2732745
20020823 27.31 27.50 26.71 26.76 1835664
20020826 26.76 26.77 25.60 26.21 2567490
20020827 26.28 27.15 26.08 26.81 2171708
20020828 27.43 27.43 26.24 26.69 2690991
20020829 26.24 27.23 26.19 26.97 1998781
20020830 26.99 28.37 26.98 27.83 2380855
20020903 27.63 27.63 26.88 26.88 2217361
20020904 26.84 27.34 26.68 27.19 1769260
20020905 27.15 28.35 26.97 27.83 3666298
20020906 28.23 29.09 28.19 28.87 2695393
20020909 28.82 29.91 28.64 29.43 2510015
20020910 28.43 28.86 27.90 28.04 4286570
20020911 28.42 28.83 28.10 28.15 1842581
20020912 28.15 29.38 28.06 28.36 2597674
20020913 28.35 28.62 27.99 28.13 1675817
20020917 28.54 28.62 27.51 27.69 3607314
20020918 27.55 28.38 27.50 28.08 2067197
20020919 27.35 27.75 26.44 26.64 2872973
20020920 26.24 27.21 26.16 26.80 3664537
20020923 26.80 27.11 25.75 25.76 3204489
20020924 25.44 25.64 24.49 24.97 4392464
20020925 25.29 25.79 25.25 25.44 3081491
20020926 25.60 25.91 25.45 25.68 3343333
20020927 25.96 26.00 24.64 24.79 6084002
20020930 23.70 23.70 21.79 23.30 6352635
20021001 23.77 24.25 23.26 24.17 4610037
20021002 24.03 24.29 23.46 23.48 2934598
20021003 23.82 24.10 23.62 23.78 2872127
20021004 24.18 24.21 23.22 23.38 3292085
20021007 23.38 23.82 23.34 23.34 3145687
20021008 23.22 23.47 21.05 21.74 6792899
20021009 21.74 22.42 21.46 21.65 3604242
20021010 21.85 21.98 21.45 21.71 3496817
20021011 22.34 23.13 22.26 22.90 2623050
20021014 22.90 24.13 22.82 23.01 3824339
20021015 24.02 24.23 23.31 23.47 3230378
20021016 23.47 23.81 22.86 23.30 3157553
20021017 24.22 24.26 22.02 23.10 5301187
20021018 23.06 23.54 22.62 23.16 2180733
20021021 23.14 23.46 22.85 23.22 3127699
20021022 22.42 23.14 22.42 23.02 1634363
20021023 23.12 24.22 23.02 24.22 3333931
20021024 24.42 25.30 23.22 24.40 5358147
20021025 24.02 24.34 22.95 23.54 4035442
20021028 23.86 23.90 22.66 22.96 2794306
20021029 22.76 23.22 22.46 23.16 2544480
20021030 22.98 23.54 22.90 23.38 2515500
20021031 23.38 23.70 23.22 23.62 2449171
20021101 23.62 23.62 23.07 23.32 2121024
20021104 23.38 23.41 22.41 22.43 3165298
20021105 22.63 23.43 22.58 23.43 3417747
20021106 24.02 24.49 23.94 24.31 5867668
20021107 24.31 24.54 23.82 23.87 2747963
20021108 24.10 24.67 23.54 23.61 3160301
20021111 23.62 23.70 22.82 22.90 2251808
20021112 23.16 24.13 23.05 23.45 2416319
20021113 23.45 24.01 23.03 23.18 2866006
20021114 23.02 23.22 21.75 21.93 6560935
20021115 21.66 22.66 21.66 22.46 3786740
20021118 22.46 22.58 21.98 22.12 2901981
20021119 22.40 22.81 22.22 22.42 2918844
20021120 22.42 22.93 22.30 22.74 1628117
20021121 23.02 23.62 22.82 23.42 4369460
20021122 23.40 23.60 22.98 23.26 3079607
20021125 23.54 23.54 22.54 22.85 2501635
20021126 22.55 22.96 22.42 22.42 3484701
20021127 22.66 23.06 22.59 23.04 3513680
20021129 23.26 23.42 22.98 23.35 1537805
20021202 23.92 23.92 23.06 23.77 2917096
20021203 23.42 23.46 22.86 23.06 3432612
20021204 23.02 23.18 22.62 22.86 2893237
20021205 23.20 23.20 22.42 22.58 2026965
20021206 22.42 22.73 22.22 22.66 4021702
20021209 22.42 22.72 22.36 22.48 2824160
20021210 22.57 22.97 22.36 22.83 3165548
20021211 22.74 23.86 22.50 23.79 4288517
20021212 23.75 23.75 23.12 23.12 2047950
20021213 23.04 23.05 22.54 22.56 2189727
20021216 22.58 23.03 22.49 22.70 3092723
20021217 22.82 23.18 22.74 22.90 2762953
20021218 22.82 23.94 22.82 23.58 3633347
20021219 23.62 24.01 23.09 23.27 3071863
20021220 23.18 23.52 22.70 23.50 3622855
20021223 23.46 24.01 23.46 24.01 3185909
20021224 23.94 24.34 23.94 24.20 1648228
20021226 24.21 24.38 23.86 23.96 1788756
20021227 23.86 24.76 23.86 24.39 2121274
20021230 24.58 24.65 23.76 24.08 2320046
20021231 23.91 24.98 23.90 24.78 3108410
20030102 25.06 25.62 24.97 25.45 2453571
20030103 25.45 25.61 25.22 25.46 2114796
20030106 25.55 25.86 25.44 25.78 2373282
20030107 25.78 25.85 25.02 25.31 3064357
20030108 25.06 25.79 25.06 25.40 2344741
20030109 25.39 25.61 24.90 24.99 2497872
20030110 24.66 25.37 24.66 25.32 1807914
20030113 24.29 24.50 23.29 24.05 8761475
20030114 24.09 24.33 24.01 24.13 3724533
20030115 24.14 24.26 23.97 24.05 1869092
20030116 24.18 24.43 24.11 24.30 3440732
20030117 24.30 25.44 24.18 25.06 5051461
20030121 24.98 24.98 24.40 24.42 3122433
20030122 24.43 24.43 23.09 23.25 4030299
20030123 23.49 23.67 22.87 23.01 3051203
20030124 23.01 24.90 23.01 24.30 5889090
20030127 24.01 24.17 23.54 23.55 2911847
20030128 23.57 24.11 23.55 24.06 2555575
20030129 24.09 24.55 23.98 24.06 2308506
20030130 24.07 24.12 23.79 23.81 1813746
20030131 24.09 24.60 23.90 24.25 2311112
20030203 24.26 24.48 23.94 24.18 1777014
20030204 24.17 24.38 23.72 24.32 1848864
20030205 24.48 24.78 24.18 24.41 2106730
20030206 24.21 24.50 23.73 23.94 1970724
20030207 24.08 24.22 23.73 23.80 1289576
20030210 23.83 23.97 23.61 23.96 1343557
20030211 23.83 23.97 23.57 23.75 1593357
20030212 23.55 23.81 23.05 23.20 1730480
20030213 23.23 23.30 22.40 22.93 2134775
20030214 22.99 23.36 22.68 23.35 1676623
20030218 23.35 23.39 22.68 23.14 2161703
20030219 23.18 23.37 22.85 23.37 1615569
20030220 23.28 23.35 22.57 22.68 1805928
20030221 22.62 22.82 22.32 22.52 3260673
20030224 22.51 22.51 22.00 22.05 1765350
20030225 21.78 22.30 21.77 22.24 2777206
20030226 22.26 22.43 21.98 22.14 1857179
20030227 22.14 22.24 21.85 22.12 1706778
20030228 22.12 22.18 21.62 21.82 1970972
20030303 21.83 22.16 21.82 22.06 2245218
20030304 22.00 22.36 21.64 22.19 4035635
20030305 21.90 22.05 21.52 21.69 3460214
20030306 20.48 20.71 19.70 20.48 9210196
20030307 19.96 20.75 19.96 20.31 4041467
20030310 20.27 20.32 19.85 20.01 2615016
20030311 20.01 20.12 19.69 19.78 3116104
20030312 19.66 20.24 19.59 20.24 2835778
20030313 20.43 20.95 20.24 20.86 2991639
20030314 21.11 21.73 20.95 21.04 3959814
20030317 21.35 22.42 21.23 22.31 4195467
20030318 22.64 22.97 22.42 22.69 3545963
20030319 22.93 23.02 22.52 22.85 2773855
20030320 23.05 23.06 22.37 22.62 3728628
20030321 23.02 23.03 21.84 22.39 4331721
20030324 22.68 23.07 22.18 22.31 3496077
20030325 22.40 22.72 22.16 22.62 3383028
20030326 22.80 23.05 22.52 22.52 2944111
20030327 22.36 23.29 22.24 23.25 3499676
20030328 23.21 23.39 23.09 23.27 2768891
20030331 22.64 23.17 22.60 22.86 2732532
20030401 23.09 23.39 22.89 23.27 2982580
20030402 23.89 23.89 22.85 23.34 4101032
20030403 23.82 23.86 23.42 23.52 3419065
20030404 23.52 23.61 23.13 23.34 2542486
20030407 23.34 23.85 22.96 22.97 2855259
20030408 22.97 23.19 22.87 23.17 1522337
20030409 23.17 23.44 22.87 22.96 2178200
20030410 22.92 22.96 22.36 22.70 3149671
20030411 22.70 22.70 22.03 22.21 2728942
20030414 22.27 22.70 22.22 22.69 1799125
20030415 22.64 22.76 22.47 22.75 2366135
20030416 23.00 23.09 22.70 22.71 2685563
20030417 22.76 23.52 22.73 23.52 2724629
20030421 23.53 23.70 23.35 23.39 2000247
20030422 23.53 24.26 23.45 24.14 3719515
20030423 24.13 24.59 23.87 24.59 3731592
20030424 24.47 24.67 24.25 24.67 2584140
20030425 24.60 24.73 24.11 24.27 1919773
20030428 24.22 24.68 24.10 24.63 1855691
20030429 24.52 24.90 23.94 24.50 2081706
20030430 24.34 24.67 23.75 24.29 3676875
20030501 24.18 24.18 23.57 23.95 1713969
20030502 23.90 24.40 23.90 24.25 2012570
20030505 24.15 24.26 23.73 23.94 1938012
20030506 23.94 24.52 23.91 24.30 2204203
20030507 24.22 24.59 24.10 24.47 1918048
20030508 24.30 24.75 24.28 24.33 1849899
20030509 24.33 24.77 24.21 24.76 1812311
20030512 25.72 26.14 25.41 25.66 4821123
20030513 25.74 25.96 25.54 25.70 1980529
20030514 25.70 25.80 25.24 25.76 2828147
20030515 25.71 26.17 25.69 26.10 2452524
20030516 26.05 26.32 25.97 26.25 1464169
20030519 26.17 26.23 25.76 25.76 2334094
20030520 25.84 26.09 25.38 25.63 1692156
20030521 25.56 25.71 25.41 25.52 1281533
20030522 25.68 25.92 25.56 25.69 1529977
20030523 25.82 26.02 25.66 25.85 3065747
20030527 25.77 25.97 25.58 25.87 2656233
20030528 25.87 25.89 25.60 25.75 2791053
20030529 25.91 26.13 25.37 25.54 2951877
20030530 25.72 26.11 25.72 26.00 3418695
20030602 26.20 26.36 26.07 26.17 2515620
20030603 26.13 26.14 25.54 25.73 1613162
20030604 25.89 26.29 25.69 25.90 2251525
20030605 25.66 26.25 25.62 26.06 2390782
20030606 26.21 26.74 26.17 26.45 2474829
20030609 26.20 26.39 25.52 25.81 1831413
20030610 25.87 26.04 25.72 25.84 2559986
20030611 25.97 26.16 25.68 26.14 2482347
20030612 26.37 26.45 26.06 26.24 2601886
20030613 26.16 26.16 25.53 25.75 1785939
20030616 25.89 26.11 25.80 26.05 2139873
20030617 26.05 26.62 25.98 26.53 2387455
20030618 26.53 26.66 26.34 26.60 2138518
20030619 26.45 26.74 26.23 26.30 2039436
20030620 26.62 26.86 26.37 26.83 3569043
20030623 26.85 26.85 26.40 26.55 1711381
20030624 26.57 26.94 26.57 26.89 2173270
20030625 26.86 27.34 26.86 26.96 2233286
20030626 26.88 26.88 26.43 26.50 2020088
20030627 26.70 26.92 26.37 26.45 1629799
20030630 26.45 26.93 26.44 26.65 1475137
20030701 26.49 27.06 26.45 26.98 1612299
20030702 26.98 27.24 26.85 27.07 1740285
20030703 27.07 27.22 26.83 26.83 803077
20030707 26.94 27.17 26.65 26.82 1516120
20030708 26.53 26.70 26.22 26.61 1956244
20030709 26.63 26.77 26.29 26.60 3035302
20030710 26.60 26.86 26.37 26.56 2304497
20030711 26.69 26.76 26.44 26.59 2326301
20030714 26.86 26.86 26.31 26.35 2178572
20030715 26.35 26.53 26.17 26.40 3147385
20030716 26.25 26.91 26.24 26.82 3734625
20030717 26.69 26.94 26.36 26.47 2468273
20030718 26.69 27.19 26.52 27.14 2608040
20030721 27.23 27.42 26.89 27.04 2158973
20030722 27.04 27.73 27.01 27.52 2416335
20030723 27.40 27.49 26.95 27.40 1747390
20030724 27.35 27.36 26.33 26.38 3607843
20030725 26.17 26.45 26.16 26.37 3835561
20030728 26.33 26.52 26.08 26.11 3543656
20030729 26.16 26.16 25.43 25.43 3189400
20030730 25.45 25.55 24.92 25.02 4830343
20030731 25.43 25.55 25.05 25.06 2388529
20030801 25.30 25.37 24.90 25.19 1629673
20030804 25.14 25.45 24.63 25.28 1740040
20030805 25.09 25.14 24.49 24.56 1690063
20030806 24.56 25.06 24.36 24.72 1449605
20030807 24.64 24.77 24.46 24.57 1463692
20030808 24.74 24.77 24.48 24.63 1546131
20030811 24.63 24.74 24.42 24.72 1258390
20030812 24.69 25.12 24.57 25.11 1590597
20030813 25.10 25.18 24.52 25.09 1127198
20030814 25.16 25.45 24.91 25.40 1620363
20030815 25.31 25.59 25.15 25.31 719290
20030818 25.47 25.72 25.27 25.71 1322823
20030819 25.76 26.04 25.54 25.84 1036797
20030820 25.73 25.91 25.38 25.48 1377823
20030821 25.50 25.81 25.31 25.36 1514282
20030822 25.55 25.86 25.45 25.53 1896589
20030825 25.32 25.41 25.15 25.26 1199715
20030826 25.27 26.00 25.27 25.79 2811136
20030827 25.61 25.82 25.61 25.80 1500440
20030828 25.84 26.19 25.84 26.12 2727595
20030829 26.12 26.35 25.78 26.17 1630285
20030902 26.21 26.37 26.03 26.21 1759150
20030903 26.27 26.49 26.12 26.41 2406658
20030904 26.42 26.61 26.22 26.53 2788230
20030905 26.38 26.60 26.28 26.51 1947424
20030908 26.53 26.75 26.43 26.61 1228502
20030909 26.52 26.62 26.35 26.50 2058895
20030910 25.72 26.12 25.56 26.04 3507152
20030911 26.21 26.21 25.97 26.12 2062937
20030912 26.03 26.12 25.71 26.05 1650129
20030915 25.92 25.95 25.46 25.54 2461168
20030916 25.14 25.22 24.87 24.87 4341588
20030917 24.87 24.87 24.47 24.74 4500831
20030918 24.78 25.09 24.76 24.94 1450462
20030919 24.44 25.01 24.44 24.86 1661154
20030922 24.59 24.73 24.46 24.52 1422901
20030923 23.23 24.08 23.23 23.81 4584863
20030924 23.96 23.97 23.50 23.59 2269096
20030925 23.06 23.15 22.65 22.89 5601571
20030926 23.06 23.37 22.94 22.99 2202949
20030929 23.10 23.23 22.78 22.92 3281762
20030930 22.86 22.92 22.54 22.86 2717795
20031001 22.90 23.27 22.70 23.27 2581091
20031002 23.46 23.80 22.89 23.09 2267896
20031003 23.28 23.73 22.98 22.99 2301103
20031006 22.99 23.14 22.94 23.07 1360494
20031007 23.03 23.09 22.79 22.82 2419697
20031008 22.88 23.01 22.58 22.62 3417961
20031009 22.69 22.92 22.55 22.63 2131178
20031010 22.67 22.84 22.56 22.65 3009265
20031013 22.78 22.86 22.60 22.77 2970950
20031014 22.86 23.32 22.78 23.28 2825717
20031015 23.39 23.39 22.98 23.10 2594731
20031016 23.27 23.38 22.98 23.11 1638797
20031017 23.21 23.37 22.97 23.02 2386612
20031020 23.18 23.31 22.97 23.14 2090916
20031021 23.20 23.26 23.02 23.05 1870269
20031022 22.97 22.97 22.60 22.73 1941061
20031023 21.01 22.15 20.92 21.96 11619242
20031024 21.62 21.70 21.12 21.38 6612599
20031027 21.29 21.70 21.24 21.39 6045898
20031028 21.60 21.61 21.31 21.46 3011090
20031029 21.54 21.90 21.38 21.90 3512472
20031030 21.99 22.10 21.68 21.79 3112899
20031031 21.78 21.93 21.52 21.77 3478292
20031103 21.98 22.24 21.91 22.24 3381470
20031104 22.03 22.26 22.01 22.07 3067772
20031105 22.12 22.29 21.98 22.21 3252050
20031106 22.02 22.20 21.89 22.12 2241744
20031107 22.17 22.39 22.12 22.17 2678173
20031110 22.17 22.18 21.81 21.91 2423225
20031111 21.87 21.98 21.79 21.84 1838766
20031112 21.85 22.40 21.38 22.35 2741302
20031113 22.38 23.13 22.38 23.06 5739620
20031114 22.95 23.04 22.58 22.78 2891035
20031117 22.78 22.78 22.37 22.48 2655184
20031118 22.44 22.47 22.12 22.21 2158181
20031119 22.28 22.69 22.18 22.58 3207288
20031120 22.30 22.55 22.30 22.39 2103810
20031121 22.51 22.52 22.39 22.44 2035450
20031124 22.46 22.82 22.34 22.82 1975727
20031125 22.72 22.98 22.55 22.81 2218634
20031126 22.77 22.92 22.61 22.90 1278999
20031128 22.86 22.95 22.72 22.78 523033
20031201 22.71 22.90 22.55 22.71 1969524
20031202 22.69 23.04 22.66 22.93 2606530
20031203 23.02 23.36 22.98 23.21 2311807
20031204 23.51 23.84 23.35 23.62 3154985
20031205 23.62 23.62 23.23 23.27 1196530
20031208 23.30 23.73 23.28 23.62 1236061
20031209 23.54 23.73 23.29 23.32 1405378
20031210 23.32 23.53 23.18 23.46 1230588
20031211 23.53 23.69 23.39 23.65 1232777
20031212 23.71 24.08 23.52 23.88 2376760
20031215 23.98 24.06 23.55 23.55 1610212
20031216 23.55 23.84 23.55 23.78 1880730
20031217 23.98 24.29 23.68 24.26 3012914
20031218 24.43 24.48 24.08 24.47 2468960
20031219 24.58 24.62 24.29 24.53 2281276
20031222 24.30 24.46 24.29 24.38 1443085
20031223 24.37 24.56 24.33 24.52 1736348
20031224 24.52 24.62 24.46 24.62 748181
20031226 24.62 24.73 24.57 24.67 588473
20031229 24.78 24.86 24.58 24.84 1540150
20031230 24.89 24.99 24.70 24.75 1723165
20031231 24.75 24.95 24.61 24.86 1457701
20040102 24.87 25.13 24.59 24.71 1837350
20040105 24.86 24.86 24.59 24.81 2272945
20040106 24.69 24.76 24.50 24.60 1682687
20040107 24.52 25.04 24.41 24.97 1586385
20040108 25.04 25.52 24.89 25.27 2197305
20040109 25.10 25.68 24.93 25.59 2483190
20040112 25.53 25.77 25.22 25.30 2626495
20040113 25.36 25.44 25.08 25.37 1576115
20040114 25.51 25.79 25.40 25.66 1341703
20040115 25.65 26.06 25.64 26.00 1914924
20040116 26.04 26.50 25.93 26.50 2266178
20040120 26.45 26.48 25.87 26.03 1429426
20040121 25.86 26.68 25.80 26.54 2577921
20040122 26.48 26.59 26.28 26.28 2093511
20040123 26.43 26.64 26.32 26.47 1525003
20040126 26.32 26.77 26.13 26.67 2685823
20040127 26.54 26.54 25.95 26.16 3970857
20040128 25.97 26.09 25.47 25.82 3345196
20040129 25.82 25.86 25.56 25.57 2574659
20040130 25.57 25.57 25.11 25.25 2930263
20040202 25.37 25.90 25.29 25.65 2160935
20040203 25.65 25.71 25.38 25.61 2146677
20040204 25.57 25.86 25.45 25.56 2559072
20040205 25.07 25.95 25.07 25.87 2001076
20040206 25.98 26.02 25.71 25.78 1619855
20040209 25.73 25.78 25.55 25.57 1309683
20040210 25.55 25.58 25.30 25.49 1995638
20040211 25.49 25.80 25.28 25.70 2192351
20040212 25.70 26.17 25.52 26.00 1533220
20040213 25.95 26.34 25.94 26.28 2175435
20040217 26.48 26.71 26.44 26.65 2315115
20040218 26.61 26.62 26.24 26.32 1899699
20040219 26.36 26.76 26.32 26.52 2068379
20040220 26.64 26.73 26.38 26.51 1359586
20040223 26.39 26.40 25.23 25.67 3270160
20040224 25.69 25.82 24.47 25.10 4301933
20040225 25.12 25.46 25.02 25.32 1924711
20040226 25.35 25.37 24.72 24.97 1797235
20040227 24.96 25.23 24.91 25.16 1295788
20040301 25.61 26.27 25.52 26.00 3366824
20040302 25.90 26.00 25.57 25.86 2662744
20040303 25.94 26.24 25.91 26.10 2753609
20040304 26.07 26.19 25.90 26.10 2235850
20040305 25.99 26.28 25.79 26.09 2625287
20040308 26.00 26.09 25.86 25.91 2592058
20040309 25.90 25.99 25.56 25.63 2538772
20040310 24.84 25.43 24.75 25.37 3809789
20040311 25.28 25.30 24.88 24.91 2431475
20040312 24.91 25.01 24.70 24.90 2196097
20040315 24.80 25.09 24.75 25.04 1941990
20040316 24.99 24.99 24.23 24.61 2418304
20040317 24.66 24.93 24.56 24.88 1438972
20040318 24.83 24.95 24.61 24.89 2289136
20040319 24.89 24.96 24.73 24.80 1854871
20040322 24.81 24.81 24.42 24.67 2214584
20040323 24.67 25.15 24.67 25.04 1789622
20040324 25.04 25.28 24.92 25.16 2308348
20040325 25.32 25.42 25.04 25.42 1754219
20040326 25.42 25.61 25.16 25.47 1962168
20040329 25.55 25.79 25.43 25.71 1476429
20040330 25.76 25.91 25.64 25.85 1639551
20040331 25.80 26.00 25.64 25.94 1561011
20040401 25.94 26.10 25.87 25.94 1632089
20040402 26.06 26.40 26.02 26.38 1503626
20040405 26.29 26.48 26.17 26.48 1263867
20040406 26.32 26.64 26.24 26.62 1949767
20040407 26.56 26.60 26.20 26.43 1577102
20040408 26.47 26.64 26.37 26.55 1059405
20040412 26.55 26.71 26.50 26.56 966839
20040413 26.64 26.64 26.29 26.40 1092782
20040414 26.25 26.53 26.18 26.50 1460644
20040415 26.61 26.61 26.35 26.53 1289439
20040416 26.61 26.65 26.37 26.38 2134538
20040419 26.37 26.42 26.13 26.18 1199875
20040420 26.29 26.39 26.09 26.10 2121572
20040421 26.09 26.50 25.64 26.34 2459900
20040422 26.28 27.03 26.26 26.82 2060582
20040423 26.89 26.89 26.52 26.70 1732699
20040426 26.74 26.74 26.58 26.62 1550209
20040427 26.75 26.85 26.57 26.66 1730298
20040428 26.66 26.72 26.28 26.30 2211136
20040429 26.30 26.77 26.26 26.65 4273519
20040430 26.80 27.04 26.65 26.87 2766292
20040503 26.98 27.06 26.70 26.80 3125630
20040504 26.89 27.09 26.75 26.75 2089636
20040505 26.81 27.22 26.66 26.94 2532536
20040506 26.96 27.03 26.65 26.67 2210776
20040507 26.67 26.93 26.66 26.70 2374297
20040510 26.59 26.66 26.36 26.49 2719708
20040511 26.49 26.73 26.49 26.55 2251356
20040512 26.45 26.87 26.37 26.84 2273087
20040513 26.75 27.30 26.75 27.23 2233828
20040514 27.09 27.70 27.09 27.59 3335974
20040517 27.59 27.59 26.96 26.96 2263842
20040518 26.97 27.57 26.93 27.29 3131993
20040519 27.47 27.75 27.46 27.48 4714498
20040520 27.45 27.47 27.08 27.08 2146064
20040521 27.27 27.32 27.04 27.08 1390770
20040524 27.13 27.49 26.91 27.14 1875930
20040525 27.22 27.49 27.11 27.44 1260865
20040526 27.40 27.57 27.24 27.55 1413461
20040527 27.72 28.30 27.59 27.62 2870503
20040528 27.79 27.92 27.55 27.69 1428948
20040601 27.61 27.70 27.49 27.70 1521995
20040602 27.80 28.01 27.62 27.94 1909787
20040603 27.96 28.10 27.89 27.89 1542645
20040604 27.94 28.01 27.80 27.94 2237309
20040607 27.95 28.24 27.93 28.15 1706406
20040608 28.02 28.39 28.01 28.34 1595471
20040609 28.29 28.57 28.24 28.40 2103683
20040610 28.34 28.62 28.30 28.62 1248259
20040614 28.44 28.56 28.40 28.49 1402896
20040615 28.57 28.84 28.57 28.74 1968256
20040616 28.80 29.06 28.79 29.04 1182826
20040617 29.00 29.10 28.90 29.04 1527757
20040618 28.94 29.46 28.90 29.24 3021538
20040621 29.25 29.28 28.84 28.93 1740743
20040622 28.84 29.29 28.82 29.22 1171781
20040623 29.22 29.55 28.99 29.49 1916630
20040624 29.55 29.55 29.13 29.13 1134322
20040625 28.74 28.94 28.74 28.88 2156389
20040628 28.99 29.09 28.71 28.79 2060942
20040629 28.79 29.38 28.57 29.34 2388584
20040630 29.36 29.86 29.34 29.79 2203332
20040701 29.69 29.82 28.99 29.44 2236709
20040702 29.10 29.28 28.97 29.08 2151232
20040706 29.09 29.19 28.27 28.48 5134187
20040707 28.56 28.97 28.40 28.82 2338182
20040708 28.69 29.16 28.60 28.99 1944227
20040709 29.08 29.42 29.04 29.18 1671801
20040712 29.21 29.32 28.82 28.88 1986010
20040713 28.97 29.02 28.76 28.91 1236302
20040714 28.77 28.79 28.19 28.25 3804410
20040715 28.30 28.30 27.81 27.92 2771413
20040716 28.14 28.14 27.64 27.64 2592581
20040719 27.79 27.79 27.52 27.63 2104794
20040720 27.60 27.77 27.57 27.74 1683739
20040721 27.94 28.06 27.63 27.64 1556719
20040722 27.22 27.49 27.14 27.25 2108972
20040723 27.14 27.34 26.82 27.12 2650600
20040726 26.81 27.33 26.76 27.25 2712439
20040727 27.23 27.24 26.73 27.03 1503833
20040728 26.82 27.46 26.82 27.40 1864123
20040729 28.06 28.41 27.82 28.10 3711413
20040730 28.06 28.19 27.91 28.10 2969107
20040802 28.10 28.47 27.93 28.33 2564527
20040803 28.22 28.35 28.07 28.20 2824537
20040804 28.18 28.83 27.99 28.76 2000097
20040805 29.02 29.03 28.56 28.56 3816110
20040806 28.40 28.78 28.17 28.36 1885134
20040809 28.53 28.98 28.52 28.86 2375309
20040810 28.90 29.08 28.87 29.01 2559513
20040811 28.82 29.11 28.53 28.90 1733521
20040812 28.73 28.76 28.11 28.23 1811715
20040813 28.33 28.51 28.08 28.49 1419909
20040816 28.44 28.90 28.44 28.82 1355563
20040817 28.77 28.88 28.62 28.73 1165987
20040818 28.59 28.60 28.20 28.42 2472962
20040819 28.46 28.54 28.25 28.31 1958075
20040820 28.35 29.08 28.25 29.06 1973236
20040823 28.57 29.02 28.57 28.76 1460976
20040824 28.88 29.04 28.50 28.77 1088629
20040825 28.73 29.39 28.71 29.28 1352698
20040826 28.23 28.81 28.19 28.73 2348090
20040827 28.73 28.86 28.61 28.82 771316
20040830 28.65 29.17 28.62 29.03 2014781
20040831 28.98 29.13 28.76 29.09 2465799
20040901 28.93 29.47 28.92 29.45 2036508
20040902 29.45 29.66 29.40 29.59 2364684
20040903 29.59 29.95 29.54 29.78 1201085
20040907 30.01 30.21 29.88 30.00 1635987
20040908 30.01 30.06 29.71 29.85 1457036
20040909 29.76 29.95 29.76 29.87 1577730
20040910 29.87 30.22 29.73 30.22 1425639
20040913 30.22 30.24 30.00 30.23 1710839
20040914 30.25 30.42 30.14 30.32 1180193
20040915 30.37 30.64 30.33 30.49 2018840
20040916 30.50 30.57 30.26 30.41 1421341
20040917 30.53 30.99 30.53 30.89 1730298
20040920 30.78 30.95 30.39 30.57 1208128
20040921 30.58 30.99 30.53 30.79 1115012
20040922 30.62 30.68 30.25 30.49 1325479
20040923 30.57 30.62 30.32 30.52 1519233
20040924 30.57 31.14 30.53 31.00 1324285
20040927 30.81 30.99 30.70 30.73 1561255
20040928 30.69 31.04 30.54 30.95 1283218
20040929 30.83 30.83 30.42 30.80 1657476
20040930 30.99 32.50 30.92 31.99 3757596
20041001 32.01 32.19 31.69 31.99 2289607
20041004 32.04 32.09 31.67 31.81 1853390
20041005 31.81 32.02 31.77 31.92 1821689
20041006 31.95 31.95 31.44 31.58 1637893
20041007 31.61 31.61 31.15 31.15 1357213
20041008 31.12 31.26 30.43 30.59 1640743
20041011 30.74 30.87 30.60 30.66 1337266
20041012 30.67 30.72 30.49 30.66 2331994
20041013 30.49 30.76 29.98 30.25 2771892
20041014 30.25 30.50 30.06 30.08 2232973
20041015 30.26 30.50 30.18 30.30 1735727
20041018 30.14 30.16 29.80 30.07 1644186
20041019 30.19 30.56 30.14 30.19 1736084
20041020 30.19 30.36 29.77 30.04 1726941
20041021 30.19 30.31 29.93 30.13 1442581
20041022 30.06 30.15 29.76 29.83 1730028
20041025 29.73 29.76 29.34 29.62 2127777
20041026 29.69 30.38 29.55 30.38 3354861
20041027 30.38 31.02 30.25 30.88 2203290
20041028 30.95 31.54 30.90 31.54 2313235
20041029 31.23 31.37 30.35 30.72 2948326
20041101 30.72 31.21 30.56 31.12 2917931
20041102 31.13 31.24 30.72 30.96 2629534
20041103 32.01 32.01 31.42 31.63 3109800
20041104 31.79 31.79 31.47 31.76 3987697
20041105 31.96 31.96 31.67 31.78 2382455
20041108 31.86 32.05 31.72 31.99 2468416
20041109 31.88 32.30 31.88 32.00 1764935
20041110 31.96 32.54 31.96 32.43 1299985
20041111 32.38 32.83 32.35 32.70 1302834
20041112 32.69 32.72 32.39 32.67 1281344
20041115 32.51 32.76 32.48 32.59 1101586
20041116 32.63 32.78 32.54 32.70 1135424
20041117 32.83 33.27 32.78 32.86 2261468
20041118 32.85 33.20 32.84 33.18 1474876
20041119 33.18 33.18 32.46 32.71 1464427
20041122 32.71 33.17 32.59 33.15 1094343
20041123 33.15 33.34 32.81 33.29 1959060
20041124 33.27 33.44 33.22 33.44 789917
20041126 33.39 33.60 33.34 33.56 418764
20041129 33.45 33.66 33.00 33.57 1453741
20041130 33.57 34.03 33.56 33.98 2129202
20041201 34.36 35.28 34.24 34.51 2660048
20041202 34.42 34.78 34.36 34.52 1189803
20041203 34.41 34.68 34.28 34.68 1701177
20041206 34.64 34.65 33.88 34.00 1897439
20041207 34.00 34.00 33.19 33.25 3430136
20041208 33.43 33.43 32.49 32.55 3423131
20041209 32.51 32.79 32.22 32.78 1749975
20041210 33.37 33.37 32.77 33.14 1347477
20041213 33.33 33.65 33.07 33.45 1302122
20041214 33.55 33.55 33.10 33.35 1370392
20041215 33.35 33.35 32.66 32.91 2054757
20041216 32.83 33.07 32.62 32.85 1923441
20041217 32.57 33.31 32.55 32.92 2119941
20041220 32.92 33.10 32.38 32.54 2983471
20041221 32.64 32.82 32.14 32.75 2319409
20041222 32.70 33.23 32.69 33.05 1912484
20041223 32.94 33.23 32.92 32.93 1379762
20041227 33.12 33.36 33.03 33.23 1434924
20041228 33.33 33.65 33.29 33.49 1056585
20041229 33.44 33.45 32.91 33.07 1835351
20041230 33.07 33.33 32.70 32.82 2541710
20041231 32.85 33.11 32.62 32.87 1191360
20050103 32.76 32.81 32.07 32.21 2560964
20050104 32.21 32.21 30.88 30.97 3603256
20050105 30.97 31.47 30.88 31.22 4021874
20050106 31.33 31.41 30.88 30.92 3450763
20050107 31.01 31.14 30.82 30.82 2280428
20050110 30.90 31.34 30.73 31.23 2159591
20050111 31.23 31.30 30.82 30.93 1862165
20050112 31.01 31.54 30.93 31.54 1596158
20050113 31.43 31.65 31.10 31.15 1469769
20050114 31.12 31.32 31.04 31.12 1343853
20050118 30.87 31.40 30.80 31.32 2359214
20050119 31.47 31.63 31.25 31.47 1381652
20050120 31.27 31.58 31.18 31.24 1088359
20050121 31.25 31.57 31.11 31.12 1318576
20050124 31.22 31.32 30.87 30.90 1359563
20050125 31.11 31.23 30.88 30.90 1161712
20050126 31.20 31.45 30.67 31.32 2153685
20050127 31.38 32.01 31.25 31.52 1664549
20050128 31.66 31.80 30.95 31.34 1386258
20050131 31.66 31.75 31.26 31.66 1253846
20050201 31.80 32.00 31.38 31.93 1625452
20050202 31.90 32.17 31.67 32.00 1284557
20050203 32.47 33.05 31.97 32.26 2136440
20050204 32.30 32.34 31.87 32.10 1738965
20050207 31.98 32.54 31.86 32.47 1374328
20050208 32.34 32.42 31.87 32.09 1610923
20050209 32.00 32.28 31.76 31.88 1323418
20050210 32.00 32.36 31.86 32.30 856017
20050211 32.15 32.48 32.05 32.21 1708608
20050214 32.01 32.51 32.00 32.36 985595
20050215 32.24 32.42 32.16 32.26 1163484
20050216 32.16 32.58 32.11 32.40 1300385
20050217 32.42 32.87 32.37 32.56 1890750
20050218 32.59 32.61 32.31 32.33 960081
20050222 32.13 32.25 31.67 32.11 2083876
20050223 32.11 32.45 32.06 32.38 1393936
20050224 32.36 32.48 31.99 32.30 1751486
20050225 32.21 32.75 32.21 32.67 1347397
20050228 32.75 32.76 32.33 32.37 1348106
20050301 32.55 32.59 32.31 32.48 2309131
20050302 32.38 32.68 32.26 32.26 1422167
20050303 32.31 32.55 31.95 32.16 1558005
20050304 32.39 32.78 32.14 32.69 1273454
20050307 32.80 33.14 32.68 33.00 1652856
20050308 32.85 33.20 32.82 33.02 2389571
20050309 33.02 33.23 32.75 33.02 1565092
20050310 33.04 33.20 32.88 33.00 1149782
20050311 33.12 33.12 32.62 32.71 945316
20050314 32.68 33.18 32.66 33.18 1425711
20050315 33.20 33.31 32.79 32.79 1074067
20050316 32.59 32.79 32.13 32.26 1087414
20050317 32.34 32.82 32.19 32.66 1274044
20050318 32.67 32.82 32.30 32.60 2944145
20050321 32.55 32.77 32.18 32.30 1636201
20050322 32.38 32.62 32.05 32.10 1902325
20050323 32.00 32.47 31.93 32.37 2073245
20050324 32.60 32.75 32.47 32.63 2004854
20050328 32.53 32.80 32.44 32.44 1065208
20050329 32.32 32.59 32.25 32.40 1628287
20050330 32.47 32.97 32.42 32.86 1358146
20050331 32.90 33.18 32.65 32.95 1356439
20050401 32.99 33.20 32.84 33.17 2708650
20050404 33.17 33.30 32.96 33.21 1314979
20050405 33.21 33.52 33.14 33.32 1372999
20050406 33.44 33.49 33.23 33.32 813816
20050407 33.36 33.49 33.10 33.27 1380634
20050408 33.21 33.38 33.08 33.22 1678606
20050411 33.20 33.31 33.04 33.19 733597
20050412 33.10 33.16 32.68 33.06 1212209
20050413 33.06 33.21 32.65 32.68 1135866
20050414 32.61 32.77 32.10 32.15 1926780
20050415 31.93 32.00 31.33 31.36 2363109
20050418 31.37 31.49 31.06 31.43 2069600
20050419 31.50 31.53 31.21 31.47 1527447
20050420 31.42 31.58 31.03 31.11 1481876
20050421 31.36 31.70 31.28 31.57 2158980
20050422 31.45 31.60 30.93 31.30 1263653
20050425 31.42 31.71 31.37 31.53 1564679
20050426 31.35 31.60 31.29 31.33 1677667
20050427 31.32 31.66 31.09 31.59 1661106
20050428 31.93 32.44 31.82 32.04 2912192
20050429 32.08 32.22 31.69 32.02 2518614
20050502 32.02 32.67 31.97 32.63 2141245
20050503 32.69 32.95 32.52 32.64 2225575
20050504 32.78 33.12 32.72 33.12 2701602
20050505 33.04 33.11 32.64 32.86 1463789
20050506 32.99 33.21 32.94 32.98 2092738
20050509 33.12 33.58 33.00 33.58 1546357
20050510 33.29 33.38 32.96 33.21 1943223
20050511 33.18 33.36 32.86 33.32 1933005
20050512 33.38 33.50 33.15 33.21 1521340
20050513 33.34 33.47 32.91 33.21 2381314
20050516 33.16 33.31 33.08 33.21 1306170
20050517 33.05 33.38 32.92 33.33 1544595
20050518 33.40 33.55 33.29 33.48 1328016
20050519 33.52 33.52 33.08 33.22 1691408
20050520 33.28 33.42 33.17 33.24 1417866
20050523 33.26 33.32 33.10 33.25 1082074
20050524 33.50 33.63 33.21 33.35 1420802
20050525 33.36 33.39 33.00 33.14 876065
20050526 33.29 33.71 33.22 33.63 2122923
20050527 33.57 33.72 33.38 33.38 1331070
20050531 33.30 33.45 32.88 33.34 1526742
20050601 33.32 33.55 33.23 33.44 1302059
20050602 33.44 33.50 33.32 33.42 963449
20050603 33.30 33.45 33.08 33.26 1345868
20050606 33.25 33.33 33.15 33.33 929505
20050607 33.35 33.61 32.99 33.01 1579126
20050608 33.03 33.18 32.80 33.01 1004791
20050609 32.99 33.47 32.95 33.43 1303351
20050610 33.38 33.67 33.23 33.66 1330247
20050613 33.55 33.65 33.18 33.28 986586
20050614 33.12 33.22 32.98 33.21 1064456
20050615 33.12 33.31 32.92 33.31 1077963
20050616 33.24 33.35 32.98 33.21 847995
20050617 33.62 33.84 33.50 33.63 1826477
20050620 33.38 33.49 33.26 33.44 989523
20050621 33.38 33.47 33.23 33.26 898381
20050622 33.50 33.84 33.42 33.79 1333184
20050623 33.76 33.77 33.30 33.32 1562917
20050624 33.35 33.44 32.97 33.02 1481289
20050627 32.89 33.34 32.75 33.24 1379342
20050628 33.26 33.53 33.25 33.48 1351858
20050629 33.50 33.58 33.32 33.40 1245565
20050630 33.55 33.80 33.50 33.50 1275487
20050701 33.50 33.67 33.39 33.58 1049027
20050705 33.39 33.86 33.15 33.72 1623994
20050706 33.74 33.91 33.62 33.71 1752699
20050707 33.71 33.80 33.22 33.62 1152154
20050708 33.63 33.91 33.45 33.86 1051830
20050711 33.87 34.08 33.74 34.08 1098897
20050712 33.92 33.99 33.80 33.88 1269180
20050713 33.75 34.02 33.75 33.99 1204127
20050714 34.08 34.15 33.54 33.59 2264599
20050715 33.59 34.12 33.57 34.03 1367869
20050718 33.89 33.91 33.65 33.82 1425331
20050719 33.91 34.13 33.71 33.86 971827
20050720 33.65 34.09 33.65 34.00 1413652
20050721 34.03 34.15 33.87 33.94 1503114
20050722 33.86 33.89 33.63 33.75 1776525
20050725 33.86 34.00 33.60 33.61 1349066
20050726 33.95 34.24 33.87 34.09 1439229
20050727 34.05 34.24 34.04 34.10 1948910
20050728 34.22 34.25 33.72 33.98 2181793
20050729 34.06 34.06 33.58 33.68 1421126
20050801 33.69 33.82 33.49 33.70 1599468
20050802 33.70 33.95 33.52 33.89 1232507
20050803 33.76 33.89 33.70 33.86 942279
20050804 33.71 33.81 33.54 33.68 1140709
20050805 33.62 33.78 33.36 33.39 1446003
20050808 33.39 33.78 33.39 33.62 1147833
20050809 33.74 33.82 33.59 33.68 1303750
20050810 33.74 33.98 33.50 33.70 948352
20050811 33.70 34.03 33.68 34.03 1184622
20050812 33.89 34.02 33.78 33.84 1227485
20050815 33.82 33.94 33.71 33.86 750389
20050816 33.91 34.04 33.68 33.71 861575
20050817 33.64 33.86 33.60 33.74 1020179
20050818 33.69 33.79 33.56 33.70 1212886
20050819 33.71 33.90 33.62 33.81 1098313
20050822 33.91 34.05 33.68 33.74 1778744
20050823 33.74 33.95 33.69 33.78 1472165
20050824 33.72 33.93 33.58 33.65 1358643
20050825 33.72 33.82 33.50 33.64 777952
20050826 33.54 33.58 33.26 33.44 1031858
20050829 33.29 33.73 33.21 33.66 1596665
20050830 33.55 34.13 33.50 34.03 1941669
20050831 33.80 33.80 33.20 33.58 2590916
20050901 33.53 33.80 33.47 33.69 1315897
20050902 33.74 33.92 33.68 33.68 867065
20050906 33.68 34.08 33.68 33.81 1160213
20050907 33.82 33.86 33.66 33.78 1138840
20050908 33.63 33.91 33.49 33.56 1798248
20050909 33.56 33.64 33.39 33.46 2912445
20050912 33.43 33.54 33.26 33.34 996237
20050913 33.31 33.32 32.78 32.85 2412925
20050914 32.83 32.97 32.72 32.84 1376862
20050915 32.85 32.95 32.60 32.71 1554386
20050916 32.84 32.96 32.60 32.75 2046431
20050919 32.84 32.87 32.44 32.61 1406761
20050920 32.60 32.66 32.37 32.45 1861316
20050921 32.19 32.26 31.39 31.67 3660615
20050922 31.51 31.75 31.30 31.71 2078432
20050923 31.72 31.99 31.56 31.89 1005580
20050926 32.15 32.23 31.87 31.96 1372541
20050927 32.01 32.01 31.66 31.92 2522359
20050928 32.15 32.37 31.97 32.30 1682157
20050929 32.29 32.43 32.12 32.39 1373244
20050930 32.47 32.87 32.31 32.74 2186949
20051003 32.81 32.86 32.23 32.41 1912695
20051004 32.50 32.80 32.27 32.32 1280123
20051005 32.26 32.31 31.65 31.69 1676526
20051006 31.69 32.02 31.50 31.87 1801809
20051007 31.88 31.90 31.54 31.87 1125695
20051010 31.84 31.85 31.46 31.56 624445
20051011 31.55 31.69 31.07 31.30 1382765
20051012 31.16 31.60 31.16 31.33 1695684
20051013 31.32 31.58 31.13 31.37 957335
20051014 31.40 31.53 30.97 31.46 1448368
20051017 31.40 31.67 31.14 31.59 1229499
20051018 31.61 31.84 31.32 31.82 1594435
20051019 31.69 32.56 31.62 32.56 2315252
20051020 32.57 32.57 31.84 31.97 1778819
20051021 32.09 32.14 31.65 31.67 1331908
20051024 31.71 32.52 31.68 32.49 1265029
20051025 32.25 32.25 31.45 31.59 2173597
20051026 31.73 32.02 31.62 31.81 2529244
20051027 31.81 31.95 31.39 31.39 1575161
20051028 31.52 32.29 31.41 32.24 2029851
20051031 32.26 32.43 31.75 31.82 2853310
20051101 31.86 32.60 31.86 32.43 3038158
20051102 32.41 32.56 32.31 32.50 1910837
20051103 32.50 32.67 32.24 32.34 1606395
20051104 32.33 32.45 32.19 32.35 1532200
20051107 32.41 32.56 32.23 32.34 2135628
20051108 32.04 32.29 31.87 32.00 1465320
20051109 31.95 32.24 31.91 32.05 1270486
20051110 32.28 32.62 32.09 32.45 1544507
20051111 32.42 32.43 31.89 31.95 1005404
20051114 31.97 32.41 31.97 32.39 1141603
20051115 32.37 32.60 32.25 32.28 1580966
20051116 32.25 32.46 32.13 32.25 1064621
20051117 32.38 32.87 32.31 32.82 1357917
20051118 33.07 33.08 32.47 32.56 1378469
20051121 32.55 32.72 32.23 32.63 894867
20051122 32.43 32.93 32.41 32.93 1579109
20051123 32.83 32.88 32.65 32.66 857015
20051125 32.74 32.87 32.60 32.83 328246
20051128 32.90 33.10 32.75 32.75 1361633
20051129 32.84 33.41 32.84 33.26 1529065
20051130 33.35 33.39 33.06 33.09 1418992
20051201 33.27 33.69 33.18 33.52 1952521
20051202 33.42 33.42 33.00 33.25 1354550
20051205 33.14 33.21 32.74 33.15 2072464
20051206 33.80 34.11 33.37 33.74 2432059
20051207 33.72 33.75 33.48 33.67 1551706
20051208 33.67 34.01 33.37 33.87 1333534
20051209 33.99 34.04 33.63 33.94 1544856
20051212 34.01 34.06 33.79 33.86 963837
20051213 33.81 34.26 33.80 34.15 1159251
20051214 34.10 34.44 34.08 34.32 2172784
20051215 34.32 34.45 34.20 34.41 1704392
20051216 34.44 34.45 33.98 34.11 2272639
20051219 34.00 34.01 33.63 33.74 1637628
20051220 33.69 34.19 33.69 33.97 1036174
20051221 34.01 34.35 34.00 34.31 1261661
20051222 34.27 34.46 34.21 34.44 1322271
20051223 34.40 34.48 34.29 34.48 868045
20051227 34.57 34.94 34.55 34.55 1326683
20051228 34.60 34.71 34.51 34.63 1369412
20051229 34.61 34.78 34.58 34.59 842395
20051230 34.51 34.82 34.46 34.77 1476818
20060103 34.66 34.67 34.15 34.64 2353856
20060104 34.56 34.66 34.42 34.63 2545892
20060105 34.55 34.67 34.24 34.67 1638253
20060106 34.81 34.98 34.67 34.86 1198637
20060109 34.59 35.07 34.54 35.01 1374969
20060110 34.84 35.17 34.62 35.17 2072441
20060111 35.09 35.33 34.80 35.33 1526934
20060112 35.33 35.34 35.05 35.09 1448296
20060113 35.04 35.42 34.99 35.38 1449912
20060117 35.12 35.26 34.82 34.90 1168845
20060118 34.91 35.09 34.83 34.93 1158221
20060119 34.93 35.17 34.81 35.12 1086164
20060120 35.00 35.00 34.65 34.75 1407995
20060123 34.90 35.09 34.85 34.91 1787448
20060124 34.99 35.44 34.99 35.37 1912739
20060125 35.33 35.39 35.16 35.35 2038030
20060126 35.51 36.34 35.51 36.01 2382955
20060127 36.01 36.05 35.67 35.81 1350026
20060130 35.78 36.04 35.29 36.04 1473585
20060131 35.77 35.94 35.47 35.48 3055370
20060201 35.41 35.94 35.36 35.84 2091610
20060202 35.85 36.77 35.13 35.53 2445543
20060203 35.36 36.23 35.33 35.88 2261591
20060206 35.84 36.54 35.77 36.48 2256741
20060207 36.54 36.54 36.05 36.09 1872438
20060208 36.04 36.19 35.57 36.16 1326238
20060209 36.10 36.53 35.79 36.40 1331550
20060210 36.41 37.19 36.30 37.06 1483978
20060213 37.15 37.41 36.93 37.20 1344137
20060214 37.02 37.85 36.99 37.83 2538386
20060215 37.67 37.70 37.10 37.49 2225100
20060216 37.38 37.58 37.32 37.57 1630863
20060217 37.25 37.53 37.17 37.25 2209973
20060221 37.25 37.51 37.03 37.04 2005581
20060222 37.24 37.73 37.11 37.58 2017706
20060223 37.45 37.58 37.23 37.23 1809041
20060224 37.32 37.54 37.09 37.45 1463654
20060227 37.36 38.19 37.36 38.04 2577416
20060228 37.99 38.03 37.49 37.58 2183991
20060301 37.61 37.95 37.53 37.83 1428780
20060302 37.83 38.28 37.64 38.09 1798764
20060303 38.09 38.58 37.90 38.28 1719086
20060306 38.20 38.37 37.77 37.95 2124059
20060307 37.97 38.14 37.67 37.91 1278315
20060308 37.97 38.06 37.41 37.60 1719432
20060309 37.74 38.35 37.54 38.22 2025096
20060310 38.16 38.47 37.95 38.38 1662272
20060313 38.38 38.79 38.14 38.71 1215266
20060314 38.67 39.04 38.37 39.00 1456841
20060315 38.80 39.26 38.75 39.20 2531919
20060316 39.15 39.60 39.07 39.43 1265960
20060317 39.58 39.83 39.38 39.57 1651879
20060320 39.41 39.69 39.17 39.30 1749802
20060321 39.43 40.07 39.40 39.83 1848419
20060322 39.75 39.82 39.38 39.63 1229931
20060323 39.64 39.64 38.84 38.88 1809734
20060324 38.93 39.45 38.89 39.13 1552108
20060327 39.26 39.62 39.13 39.48 2189996
20060328 39.43 39.60 39.03 39.14 1384091
20060329 39.32 40.44 39.32 40.34 2726496
20060330 40.04 40.04 39.33 39.41 1827287
20060331 40.27 40.57 39.63 39.70 3145557
20060403 39.67 39.90 39.53 39.81 2341269
20060404 39.84 40.10 39.54 39.92 1651764
20060405 40.00 40.17 39.67 39.85 1657999
20060406 39.84 40.08 39.40 39.75 1466772
20060407 39.24 39.80 39.16 39.52 2147070
20060410 39.17 39.17 38.56 38.76 2603685
20060411 38.89 39.14 38.34 38.40 1976830
20060412 38.22 38.29 37.69 37.89 2418857
20060413 37.70 38.46 37.69 38.03 1484719
20060417 38.03 38.42 37.91 38.19 1157449
20060418 38.26 39.23 38.25 39.09 2536485
20060419 38.90 39.12 38.77 39.08 1448189
20060420 39.00 40.10 39.00 39.83 2278253
20060421 39.99 39.99 39.36 39.54 1586495
20060424 39.44 40.25 39.44 40.04 1572021
20060425 39.91 39.98 39.28 39.40 1673568
20060426 39.28 39.52 39.02 39.33 1461974
20060427 39.33 40.23 39.33 40.06 2636654
20060428 40.11 40.11 38.29 38.54 3543452
20060501 38.88 40.14 38.62 39.87 3541155
20060502 39.88 40.13 39.80 39.88 3042036
20060503 39.89 40.28 39.87 39.93 2746241
20060504 40.05 40.20 39.94 40.06 1681494
20060505 40.26 40.70 40.23 40.51 1737207
20060508 40.32 40.90 40.32 40.78 1663459
20060509 40.78 40.92 40.41 40.49 1012136
20060510 40.49 41.25 40.48 41.06 1809921
20060511 41.06 41.24 40.69 40.82 1454852
20060512 40.70 40.84 40.17 40.27 1271057
20060515 40.13 41.18 40.11 41.15 2829179
20060516 41.15 41.15 40.21 40.46 1669433
20060517 40.36 40.42 39.63 39.80 1789129
20060518 39.12 40.13 39.12 39.82 2106865
20060519 39.84 40.50 39.62 40.09 2115710
20060522 40.05 40.43 39.82 40.14 2167977
20060523 40.21 40.31 39.44 39.57 1808428
20060524 39.57 39.57 38.84 39.23 3218709
20060525 39.63 39.89 39.24 39.40 1726983
20060526 39.52 39.70 39.16 39.35 1223270
20060530 39.39 39.52 39.19 39.20 2441601
20060531 39.30 39.97 39.26 39.91 2783345
20060601 39.87 40.30 39.84 40.26 1156874
20060602 40.22 40.25 39.39 39.84 1932834
20060605 39.74 40.04 39.50 39.63 1766270
20060606 39.70 39.82 38.65 38.83 2141211
20060607 38.75 39.01 38.39 38.42 2000149
20060608 38.51 38.54 37.35 38.39 2361076
20060609 38.29 38.50 38.02 38.07 1233034
20060612 38.14 38.16 37.42 37.46 1289781
20060613 37.26 37.69 37.01 37.39 2145921
20060614 37.22 37.56 37.11 37.52 1518491
20060615 37.69 38.46 37.56 38.36 1314708
20060616 38.17 38.83 37.90 38.81 4080478
20060619 38.81 38.96 38.19 38.30 2137535
20060620 38.23 38.42 38.09 38.23 2115365
20060621 38.23 39.16 38.22 39.10 2172686
20060622 38.89 39.02 37.98 38.14 1539513
20060623 38.14 38.91 38.07 38.55 1483110
20060626 38.59 38.74 38.22 38.36 1015927
20060627 38.43 38.81 38.26 38.36 2291693
20060628 38.55 38.58 37.96 38.07 1648641
20060629 38.34 38.63 38.17 38.55 2359812
20060630 38.56 38.90 38.39 38.80 2248042
20060703 38.80 38.84 38.53 38.70 824895
20060705 38.74 38.89 38.22 38.57 2033002
20060706 38.54 38.70 38.32 38.39 1323783
20060707 38.44 38.61 38.18 38.33 1387537
20060710 38.48 38.66 38.36 38.47 805252
20060711 38.53 39.17 38.48 39.13 1389030
20060712 39.15 39.17 38.32 38.63 2087451
20060713 38.66 39.05 38.41 38.56 1996071
20060714 38.56 38.60 37.63 38.46 1825380
20060717 38.31 38.64 37.94 38.13 1039223
20060718 37.99 38.49 37.65 38.16 1327248
20060719 38.43 39.16 38.36 38.91 3010843
20060720 38.84 39.24 38.82 38.89 1653890
20060721 39.09 39.67 38.75 39.35 2252334
20060724 39.35 39.71 39.17 39.40 2069648
20060725 39.52 40.33 39.27 40.19 1716271
20060726 40.48 40.70 39.96 40.23 2332538
20060727 41.05 41.05 39.25 39.52 2031602
20060728 39.64 39.95 39.20 39.30 2611081
20060731 39.30 39.54 39.12 39.45 3156056
20060801 39.44 39.54 38.98 39.18 2085643
20060802 39.33 39.52 39.19 39.40 2006696
20060803 39.40 39.48 39.17 39.32 1688737
20060804 39.43 39.58 39.26 39.47 2866888
20060807 39.32 39.47 39.04 39.43 1739121
20060808 39.59 39.68 39.04 39.18 1873822
20060809 39.57 39.69 38.98 38.98 2471924
20060810 39.09 39.58 39.06 39.47 1794647
20060811 39.39 39.64 39.26 39.40 1729181
20060814 39.68 39.81 39.50 39.68 1868453
20060815 40.00 40.74 39.89 40.67 2069534
20060816 40.70 41.51 40.70 41.38 3162568
20060817 41.09 41.79 41.04 41.76 2338022
20060818 41.67 41.88 41.51 41.67 2118319
20060821 41.37 41.71 41.27 41.57 1896216
20060822 41.51 41.73 41.38 41.53 1090293
20060823 41.55 41.59 40.81 41.08 1338216
20060824 41.25 41.43 40.72 40.98 1239732
20060825 40.88 40.94 40.60 40.82 971815
20060828 40.65 41.09 40.64 41.05 1109030
20060829 41.01 41.58 40.81 41.10 2373668
20060830 41.22 41.66 40.97 41.53 1224880
20060831 41.53 41.58 41.29 41.32 1561576
20060901 41.32 41.40 40.84 41.18 1785393
20060905 41.33 42.01 41.31 41.88 1399226
20060906 41.85 41.87 41.65 41.80 1507535
20060907 41.86 41.90 41.61 41.71 1394770
20060908 41.89 41.89 41.41 41.68 1451553
20060911 41.68 41.96 41.51 41.93 1352726
20060912 41.93 42.01 41.06 41.32 2808963
20060913 41.33 41.36 40.99 41.31 1654690
20060914 41.27 41.29 41.02 41.18 1969450
20060915 41.19 41.58 41.19 41.37 2916587
20060918 41.32 41.88 41.16 41.73 2944692
20060919 41.74 41.75 41.31 41.42 1170611
20060920 41.58 41.87 41.44 41.79 1536669
20060921 41.49 41.63 41.12 41.18 2164704
20060922 41.18 41.45 40.86 41.34 1498967
20060925 41.66 41.97 41.44 41.78 1823324
20060926 41.78 42.00 41.63 41.87 1450067
20060927 41.75 42.00 41.69 41.82 1367007
20060928 41.82 42.13 41.71 42.00 1422076
20060929 42.01 42.13 41.93 42.02 1269209
20061002 42.36 43.07 42.24 42.83 2036225
20061003 42.84 43.17 42.70 42.88 1509776
20061004 42.69 43.32 42.52 43.28 1733497
20061005 43.18 43.77 43.16 43.63 2419552
20061006 43.54 43.57 42.97 43.21 1723834
20061009 43.00 43.39 43.00 43.14 1012087
20061010 43.14 43.87 43.10 43.83 2907577
20061011 43.81 43.89 43.47 43.63 2184918
20061012 43.65 43.94 43.53 43.85 1899014
20061013 43.90 44.65 43.68 44.56 2492193
20061016 44.41 44.77 44.31 44.69 1351534
20061017 44.48 44.82 44.14 44.26 1128950
20061018 44.47 44.62 44.34 44.42 1438271
20061019 44.26 44.51 44.07 44.38 1159530
20061020 44.55 44.55 43.98 44.27 1333459
20061023 44.07 44.35 43.99 44.33 1406782
20061024 44.33 44.50 44.21 44.46 2019173
20061025 44.41 44.42 43.42 43.53 2193671
20061026 44.07 44.12 42.58 43.29 2596551
20061027 42.79 43.89 42.58 43.65 3190866
20061030 43.67 44.04 43.62 43.87 1474649
20061031 43.82 44.04 43.68 43.94 1698142
20061101 44.16 44.16 43.78 44.03 1820007
20061102 43.74 43.78 43.29 43.34 2249374
20061103 43.31 43.47 43.01 43.09 1784425
20061106 43.39 43.78 43.34 43.66 2136604
20061107 43.59 43.97 43.55 43.70 1427699
20061108 43.53 43.53 42.69 43.07 3051268
20061109 43.07 43.26 42.63 42.87 2221977
20061110 42.87 43.14 42.75 43.02 1321523
20061113 43.02 43.45 42.59 43.31 1316180
20061114 43.19 44.12 43.19 43.83 1912314
20061115 43.94 44.26 43.94 44.22 2513110
20061116 44.35 44.41 44.19 44.36 2823682
20061117 44.27 44.57 44.14 44.31 1748275
20061120 44.14 44.31 43.96 43.99 952860
20061121 43.90 44.59 43.87 44.34 1477491
20061122 44.35 44.57 44.23 44.48 1249791
20061124 44.18 44.85 44.18 44.75 702425
20061127 44.84 44.84 44.02 44.30 1912087
20061128 44.25 44.73 44.01 44.69 2085221
20061129 44.65 45.38 44.65 45.35 1862978
20061130 45.14 45.39 44.56 44.90 2396589
20061201 45.04 45.21 44.86 45.13 1757256
20061204 45.39 45.94 45.28 45.87 2063394
20061205 45.87 46.28 45.80 45.99 1218302
20061206 45.76 46.60 45.75 46.46 3249639
20061207 46.47 46.53 46.05 46.05 1704850
20061208 46.10 46.25 45.82 45.89 1327320
20061211 45.89 46.30 45.80 46.08 1507047
20061212 46.14 46.32 45.95 46.06 2585865
20061213 46.09 46.30 45.89 45.96 1801704
20061214 46.05 46.28 45.86 46.09 1953807
20061215 46.40 46.80 46.26 46.32 2394201
20061218 46.38 46.88 46.28 46.61 1700643
20061219 46.61 47.14 46.53 47.11 1293217
20061220 47.24 47.58 47.11 47.38 1297423
20061221 47.50 47.65 47.19 47.34 2799696
20061222 47.25 47.31 46.97 47.00 1657218
20061226 46.91 47.25 46.89 47.02 1178287
20061227 47.21 47.30 47.06 47.18 1242402
20061228 47.09 47.16 46.77 47.02 1245130
20061229 47.09 47.09 46.62 46.66 905125
20070103 46.21 46.81 45.92 46.05 2348934
20070104 45.99 46.04 45.34 45.36 2644418
20070105 45.37 45.88 45.34 45.62 2418307
20070108 45.49 45.49 45.03 45.15 2394089
20070109 45.15 45.67 45.15 45.59 2573801
20070110 45.46 45.97 45.17 45.96 2101208
20070111 45.98 46.25 45.85 46.13 2141156
20070112 46.04 46.15 45.46 45.75 2353687
20070116 45.70 46.06 45.62 45.75 1703079
20070117 45.83 45.88 45.58 45.67 1271000
20070118 45.77 45.91 45.42 45.56 1607338
20070119 45.77 46.46 45.68 46.21 2795952
20070122 46.13 46.21 45.76 45.90 2002071
20070123 45.91 47.03 45.85 46.99 2197514
20070124 46.79 46.88 46.31 46.63 1366967
20070125 46.55 46.74 45.79 45.82 1759890
20070126 45.97 46.06 45.42 45.46 1856536
20070129 45.41 45.54 45.17 45.39 1371268
20070130 45.51 45.76 45.40 45.59 1567276
20070131 45.52 45.99 45.48 45.86 1375229
20070201 45.88 46.67 45.86 46.44 3082043
20070202 47.32 48.60 47.08 48.47 4068536
20070205 48.28 48.99 47.58 48.57 3458329
20070206 48.56 48.88 48.39 48.80 2062730
20070207 48.71 49.16 48.58 48.64 2092607
20070208 48.64 48.77 48.15 48.31 2536568
20070209 48.38 48.65 48.16 48.27 2726579
20070212 48.37 48.68 48.09 48.19 1830960
20070213 48.19 48.83 47.84 48.83 1872606
20070214 49.02 49.02 48.56 48.56 2154510
20070215 48.39 48.99 48.39 48.86 2476815
20070216 48.64 48.94 48.42 48.64 2051639
20070220 48.66 49.16 48.56 48.93 2257946
20070221 48.82 49.03 48.69 48.79 1913121
20070222 48.48 48.95 48.48 48.71 1874756
20070223 48.76 48.85 48.12 48.44 1531515
20070226 48.45 48.49 47.77 48.09 1967102
20070227 47.76 47.94 46.51 46.85 2928699
20070228 47.00 47.73 46.51 47.32 2998298
20070301 46.70 47.65 46.27 47.14 2747855
20070302 47.05 47.32 46.47 46.49 2020971
20070305 46.04 47.04 45.73 46.56 2637628
20070306 47.04 47.19 46.61 47.13 1706474
20070307 47.07 47.07 46.18 46.26 3017197
20070308 46.48 46.81 46.22 46.44 2130518
20070309 46.81 46.88 46.59 46.79 1659849
20070312 46.66 47.04 46.38 46.89 1914592
20070313 46.73 46.76 45.68 45.72 3564821
20070314 45.89 46.39 45.36 46.20 2280128
20070315 46.02 46.53 45.92 46.51 2218903
20070316 46.87 47.05 46.54 46.87 3530531
20070319 46.97 47.34 46.74 47.10 2067030
20070320 46.99 47.07 46.74 47.03 1321700
20070321 46.98 47.76 46.89 47.76 2253986
20070322 47.22 47.27 46.32 46.51 3033833
20070323 46.79 46.94 46.36 46.47 2182915
20070326 46.41 46.74 45.99 46.64 2529212
20070327 46.38 46.73 46.20 46.64 2080158
20070328 46.38 46.52 45.94 46.26 1855178
20070329 46.57 46.71 46.29 46.51 2309212
20070330 46.47 46.95 46.22 46.58 2127403
20070402 46.55 46.83 46.39 46.80 1532541
20070403 46.99 47.40 46.81 47.32 2255340
20070404 47.34 47.82 47.32 47.73 2438461
20070405 47.73 48.03 47.68 47.98 2020864
20070409 48.04 48.51 47.94 48.32 1996989
20070410 48.44 48.49 48.15 48.21 1669263
20070411 48.27 48.30 47.80 48.01 2621245
20070412 47.82 48.24 47.61 48.18 2686902
20070413 48.93 48.93 47.77 48.28 1787627
20070416 48.37 48.98 48.22 48.75 2977013
20070417 48.75 48.99 48.41 48.82 1939439
20070418 48.69 49.10 48.38 48.91 2612122
20070419 48.69 49.02 48.61 48.91 1743817
20070420 49.55 49.55 48.99 49.22 2637462
20070423 49.01 49.49 48.93 49.28 1356403
20070424 48.55 49.27 48.13 48.53 3674135
20070425 49.24 49.45 48.47 48.84 4390289
20070426 49.60 49.62 47.11 47.43 5201045
20070427 47.26 48.09 47.26 48.02 4126419
20070430 47.99 47.99 47.45 47.54 3070038
20070501 48.30 48.30 47.08 47.31 3258677
20070502 47.31 47.66 47.18 47.26 2661563
20070503 48.14 48.61 47.42 47.97 3143466
20070504 48.05 48.59 47.86 47.95 2119182
20070507 48.21 48.67 48.16 48.63 2306583
20070508 48.18 48.53 48.06 48.32 2783193
20070509 48.39 48.82 48.20 48.76 2215473
20070510 48.66 48.67 47.95 47.99 3834506
20070511 47.95 48.24 47.77 48.14 2882299
20070514 48.00 48.23 47.71 47.80 2312664
20070515 47.99 48.35 47.80 47.96 3468602
20070516 48.21 48.25 48.04 48.23 2968454
20070517 48.28 48.61 48.17 48.40 2524278
20070518 48.47 48.71 48.21 48.44 2448259
20070521 48.20 48.45 48.12 48.21 2373254
20070522 48.79 48.84 48.22 48.23 3105626
20070523 48.23 48.49 48.10 48.29 3076457
20070524 48.17 48.92 47.97 48.33 3881582
20070525 48.20 48.48 47.99 48.15 2373254
20070529 48.11 48.55 48.04 48.47 2235519
20070530 48.44 48.80 48.32 48.80 3200565
20070531 48.74 49.41 48.66 49.37 2621245
20070601 49.47 49.95 49.42 49.88 3610391
20070604 49.68 50.39 49.63 50.26 2956516
20070605 50.08 50.12 49.67 49.72 3357896
20070606 50.05 50.65 49.95 50.53 4409547
20070607 50.31 50.56 49.72 49.77 2995145
20070608 49.72 50.37 49.07 50.29 3190204
20070611 50.29 50.29 49.56 49.61 3556333
20070612 49.32 50.00 49.30 49.56 2292167
20070613 49.56 49.88 49.09 49.88 2483847
20070614 49.66 50.12 49.50 50.09 2363343
20070615 50.29 50.49 49.95 50.20 2685326
20070618 50.20 50.24 49.46 49.49 2333837
20070619 49.31 50.14 49.31 49.81 1730303
20070620 50.02 50.28 49.38 49.39 1557993
20070621 49.24 49.73 48.91 49.49 2259958
20070622 49.40 49.40 48.29 48.39 2870587
20070625 48.39 48.69 47.80 48.11 2641066
20070626 48.23 48.56 47.93 47.98 4400425
20070627 47.59 48.06 47.52 48.02 2343410
20070628 47.84 47.87 47.47 47.73 2661112
20070629 47.80 48.44 47.78 48.08 2956389
20070702 48.38 48.64 48.23 48.38 2026520
20070703 48.58 48.66 48.24 48.36 1262876
20070705 48.51 48.87 48.36 48.82 1670310
20070706 48.86 48.88 48.45 48.57 2262350
20070709 48.50 48.85 48.42 48.57 2324670
20070710 48.15 48.29 47.23 47.27 3001335
20070711 47.13 47.33 46.64 47.07 3256331
20070712 47.69 47.92 47.07 47.87 4593633
20070713 47.72 48.26 47.72 48.00 3400250
20070716 48.14 48.36 47.91 48.11 2134796
20070717 47.95 48.74 47.91 48.49 2753176
20070718 48.45 48.80 48.10 48.43 2745666
20070719 48.71 49.39 48.63 49.06 3122052
20070720 48.99 49.02 48.39 48.44 2612059
20070723 48.68 49.35 48.53 49.05 1804814
20070724 48.81 49.51 48.68 48.71 2578994
20070725 49.08 49.38 48.75 49.20 3442955
20070726 49.86 50.10 48.60 48.98 6029683
20070727 49.48 49.68 48.80 49.01 4761539
20070730 49.21 50.18 49.07 50.08 4412726
20070731 50.11 50.18 49.35 49.39 5316814
20070801 49.99 51.34 49.99 51.34 7266667
20070802 52.15 52.46 51.58 52.41 5281507
20070803 52.21 53.24 52.15 52.60 5316926
20070806 52.70 53.43 52.58 53.43 4512931
20070807 52.75 53.41 52.37 52.93 3943196
20070808 52.85 52.90 50.01 50.45 7656279
20070809 49.98 50.09 48.12 48.40 6909561
20070810 47.84 49.63 47.13 49.11 5508145
20070813 49.52 50.98 49.29 50.38 3863727
20070814 50.61 50.61 49.40 49.51 2615982
20070815 48.81 50.20 48.68 48.97 2777050
20070816 48.62 49.87 47.61 49.25 4541962
20070817 50.32 50.68 49.84 50.26 7079147
20070820 50.14 51.30 50.09 50.93 3812280
20070821 50.95 51.69 50.68 51.52 3980745
20070822 51.84 52.18 51.05 51.27 2961320
20070823 51.83 51.94 50.92 51.10 2566777
20070824 51.18 52.05 51.18 51.99 1835077
20070827 51.75 52.33 51.75 52.02 1601825
20070828 51.81 51.97 50.87 51.05 3247365
20070829 51.40 53.04 51.35 53.04 3395767
20070830 52.66 54.20 52.64 53.66 5125147
20070831 53.79 55.31 53.79 54.73 5307175
20070904 54.50 54.68 53.71 53.82 4212540
20070905 53.53 53.53 52.66 52.84 3046730
20070906 52.16 53.26 52.16 52.75 3642805
20070907 52.32 53.35 52.21 52.98 2970623
20070910 53.11 53.66 52.64 53.21 2156316
20070911 53.32 54.18 52.94 54.14 3113534
20070912 53.84 54.67 53.42 54.57 3396103
20070913 55.03 55.89 54.90 55.62 3581494
20070914 55.39 55.94 55.31 55.70 3510319
20070917 55.31 55.40 54.63 54.87 2833094
20070918 54.92 55.61 54.28 55.42 2961881
20070919 55.66 56.27 55.18 55.97 4089357
20070920 56.21 56.54 56.08 56.14 2692986
20070921 56.58 56.99 56.14 56.60 3295562
20070924 56.80 57.07 56.35 56.39 2151945
20070925 56.02 56.93 55.95 56.85 2309090
20070926 57.01 57.71 56.88 57.52 1876213
20070927 57.63 57.64 56.93 57.58 2090185
20070928 57.48 57.70 56.94 57.16 1882867
20071001 57.09 58.59 57.04 58.20 2505391
20071002 58.15 58.31 57.16 57.33 1752691
20071003 57.18 57.23 56.55 56.70 2004893
20071004 56.93 57.49 56.92 57.32 1619165
20071005 57.59 57.74 57.02 57.11 1517123
20071008 57.11 57.88 57.11 57.73 1280550
20071009 57.95 58.01 57.20 57.73 1476820
20071010 57.64 57.93 56.77 57.30 1736837
20071011 57.21 59.06 56.81 58.26 2893575
20071012 58.58 58.67 58.05 58.27 2311801
20071015 58.27 58.49 57.82 58.19 1827715
20071016 58.32 58.36 57.73 58.13 2027445
20071017 58.56 58.56 57.67 58.01 1926631
20071018 58.01 58.20 57.53 57.75 1881639
20071019 57.55 57.70 56.45 56.46 2496459
20071022 56.07 57.48 55.41 57.33 2631548
20071023 57.55 57.68 56.92 57.55 2161082
20071024 57.56 58.69 57.23 58.52 2553956
20071025 55.76 58.30 54.91 58.22 5051420
20071026 58.32 58.52 57.07 57.26 3063050
20071029 57.34 57.43 56.90 57.01 2381578
20071030 56.97 57.33 56.44 56.60 2264911
20071031 56.73 57.05 56.31 56.98 2934102
20071101 56.56 56.98 56.26 56.27 3041949
20071102 56.42 56.68 55.78 56.57 2452248
20071105 56.43 57.24 55.98 56.76 2077238
20071106 56.79 58.01 56.52 57.90 2022979
20071107 57.84 57.91 56.75 56.83 2847355
20071108 56.70 57.12 55.40 56.16 3816755
20071109 55.46 56.03 55.07 55.10 2652090
20071112 55.80 55.80 54.32 54.41 2370860
20071113 54.75 55.36 54.22 55.32 2769428
20071114 56.03 57.03 55.22 55.39 3037037
20071115 55.94 56.16 54.86 55.35 3926277
20071116 55.74 56.05 54.96 55.60 3091631
20071119 55.31 55.59 54.64 54.76 1926631
20071120 54.96 55.83 54.66 55.44 3678540
20071121 55.10 55.68 54.76 54.95 2694850
20071123 55.20 55.62 55.10 55.61 726576
20071126 55.51 55.95 54.28 54.40 2919923
20071127 54.57 55.30 54.32 55.08 3187086
20071128 55.38 55.80 54.84 55.52 2987021
20071129 55.45 55.54 55.10 55.18 2406698
20071130 55.73 55.73 55.10 55.40 2967706
20071203 55.09 56.06 55.09 55.36 2762506
20071204 55.09 55.83 55.09 55.42 3196799
20071205 56.33 56.41 55.47 55.57 3008679
20071206 56.24 57.83 56.24 57.41 4155593
20071207 58.09 58.55 57.86 58.38 3586993
20071210 58.58 58.58 57.87 58.05 2365502
20071211 58.03 58.22 56.34 56.41 2635567
20071212 57.79 57.79 56.43 56.81 3129143
20071213 56.64 56.93 55.85 56.20 2900162
20071214 56.21 56.21 55.23 55.23 2757147
20071217 55.27 55.30 54.43 54.53 2986351
20071218 55.02 55.18 54.21 54.88 2269711
20071219 55.39 55.39 54.03 54.46 2535200
20071220 54.93 55.18 54.04 55.04 2193794
20071221 55.63 56.66 55.45 56.43 4335339
20071224 56.47 56.79 56.08 56.22 582667
20071226 55.88 56.10 55.19 55.98 1803265
20071227 55.95 55.99 54.92 55.05 1720091
20071228 55.59 55.59 54.86 55.10 1293613
20071231 55.25 55.37 54.51 54.60 1439678
20080102 54.52 55.04 53.67 53.97 2429964
20080103 54.06 55.98 54.06 55.70 2945619
20080104 55.34 56.13 55.34 55.68 3913891
20080107 55.92 56.16 54.16 54.70 5036816
20080108 54.87 55.12 53.87 54.04 4300022
20080109 53.97 55.32 53.93 55.31 4172720
20080110 54.91 55.76 54.81 55.23 3586687
20080111 54.80 55.72 54.42 54.69 3500077
20080114 55.03 55.53 54.98 55.39 3357655
20080115 54.78 56.78 54.78 56.34 5351234
20080116 55.57 57.36 55.57 56.93 6923217
20080117 57.21 57.39 55.58 55.59 5531458
20080118 56.01 56.01 54.19 54.47 4959323
20080122 51.08 54.32 50.61 53.80 5954278
20080123 52.33 54.69 52.03 54.66 5491656
20080124 54.79 57.48 54.79 56.76 5908249
20080125 57.20 57.33 56.18 56.50 4146036
20080128 56.53 57.04 56.24 56.86 3178876
20080129 56.93 57.72 56.93 57.49 3087152
20080130 57.49 58.12 56.81 57.05 3425920
20080131 57.56 58.90 56.44 58.59 5648643
20080201 58.72 59.44 58.28 59.44 5259733
20080204 59.46 59.95 59.06 59.73 3955918
20080205 58.80 59.34 58.25 58.45 3533431
20080206 58.50 58.66 57.80 57.88 3526760
20080207 57.67 59.49 57.64 59.36 4717283
20080208 59.16 59.16 58.39 58.96 3171983
20080211 59.59 60.70 59.24 60.31 3956140
20080212 60.49 60.53 59.23 59.61 3010994
20080213 60.15 60.39 59.24 60.36 2877021
20080214 60.50 60.70 59.50 59.63 1987909
20080215 59.38 59.57 58.65 59.05 2548260
20080219 59.85 60.03 59.09 59.25 2021375
20080220 58.85 59.26 58.47 59.14 2438525
20080221 59.46 59.80 58.36 58.56 2044945
20080222 58.69 59.40 58.36 59.40 2525023
20080225 59.54 59.70 58.71 59.56 2273644
20080226 59.16 59.88 58.80 59.83 2462317
20080227 59.59 60.70 59.36 59.74 2898701
20080228 59.75 59.99 58.85 59.62 1951331
20080229 59.08 59.16 58.15 58.32 3098715
20080303 58.37 59.01 58.06 58.91 1611674
20080304 58.48 58.68 57.65 58.17 2685790
20080305 58.55 59.14 58.21 58.81 2815872
20080306 58.63 58.73 58.04 58.05 2195595
20080307 57.71 58.28 57.01 57.17 2702245
20080310 57.11 57.11 56.17 56.36 2664221
20080311 56.31 56.79 55.61 56.66 2865013
20080312 56.89 57.23 56.35 57.02 4297576
20080313 56.17 58.06 56.03 57.91 3205226
20080314 58.22 58.42 56.45 57.12 3084817
20080317 55.88 57.67 55.88 57.25 3613704
20080318 57.96 58.28 57.11 58.05 2488222
20080319 58.22 58.76 56.84 56.84 2242291
20080320 56.92 57.37 56.21 57.31 3449379
20080324 57.48 57.93 56.74 57.29 2622862
20080325 57.20 58.63 57.20 58.45 3296394
20080326 58.27 58.37 57.75 58.33 3653618
20080327 58.57 58.74 57.67 57.70 1909972
20080328 58.11 59.02 58.03 58.27 2072106
20080331 58.70 58.70 58.10 58.37 2651928
20080401 58.69 59.55 58.44 59.32 3041355
20080402 59.26 60.04 59.26 59.49 2909184
20080403 59.25 59.59 58.32 58.77 2467731
20080404 58.98 59.66 58.48 59.21 2029156
20080407 59.73 59.89 59.16 59.41 2020190
20080408 59.11 60.30 58.88 60.08 2500940
20080409 60.07 60.86 59.94 60.19 3223006
20080410 60.32 60.39 59.80 60.02 2507471
20080411 59.25 59.79 58.95 59.09 3245698
20080414 58.95 59.34 58.48 58.79 1581062
20080415 59.05 59.05 57.64 58.02 1909163
20080416 58.40 59.34 58.27 59.31 2911398
20080417 59.50 59.51 58.80 58.96 1970156
20080418 59.67 59.93 58.99 59.75 2270694
20080421 59.78 60.07 59.33 59.68 1807655
20080422 59.68 59.68 58.54 58.99 2631228
20080423 59.39 60.07 58.93 59.83 2434744
20080424 59.23 60.07 59.23 59.70 2683255
20080425 58.95 58.97 57.45 58.42 4469214
20080428 58.45 59.30 58.45 58.98 2372312
20080429 58.95 59.23 57.81 58.20 3042904
20080430 57.74 58.69 57.74 57.79 2817197
20080501 57.97 58.34 57.83 58.34 2668311
20080502 58.72 58.90 58.02 58.46 1975580
20080505 58.58 58.58 57.74 57.95 1989417
20080506 57.82 58.30 57.59 58.17 1681130
20080507 58.31 58.31 57.27 57.29 3282117
20080508 57.62 57.89 57.14 57.74 1787841
20080509 57.41 58.04 57.06 57.86 1821160
20080512 57.90 57.95 57.65 57.89 2471606
20080513 57.92 58.67 57.92 58.27 3194003
20080514 58.41 59.25 58.27 58.75 1929531
20080515 58.95 59.51 58.78 59.47 2421682
20080516 59.69 59.85 58.67 58.83 3306359
20080519 58.96 59.32 58.46 58.82 3050321
20080520 58.48 58.72 57.92 58.05 3571032
20080521 58.27 58.27 56.14 56.31 3381632
20080522 56.27 56.76 56.17 56.59 2789080
20080523 56.55 56.89 56.24 56.45 2734507
20080527 56.71 56.90 56.31 56.71 2552303
20080528 56.74 56.82 55.94 56.81 3470742
20080529 56.61 57.64 56.28 57.33 2885163
20080530 57.12 58.02 57.12 57.69 2081294
20080602 57.58 57.60 56.71 56.96 2554627
20080603 57.14 57.14 55.76 56.21 4095617
20080604 56.16 56.23 55.60 55.91 2635213
20080605 56.00 56.04 55.22 55.89 3141312
20080606 55.79 55.79 54.15 54.19 4657728
20080609 54.49 54.67 51.84 52.41 6231594
20080610 52.30 53.79 52.20 53.40 4666694
20080611 53.24 53.47 51.94 52.00 3828177
20080612 52.17 52.83 51.75 51.82 2756314
20080613 52.06 52.75 51.93 52.43 1932077
20080616 52.19 52.39 51.61 52.21 2839446
20080617 52.40 53.15 52.26 52.86 4774290
20080618 52.62 53.06 51.94 51.94 3466646
20080619 52.01 52.91 51.38 52.74 3897915
20080620 52.44 52.58 52.03 52.30 4470321
20080623 52.41 52.41 51.51 51.83 2464632
20080624 52.40 53.93 52.40 53.53 4456041
20080625 53.62 53.68 52.23 52.44 3436426
20080626 52.17 52.18 50.63 50.64 4094621
20080627 50.65 51.64 50.42 50.59 5407800
20080630 50.59 51.28 49.96 50.84 7167634
20080701 50.23 52.59 50.05 52.01 7138743
20080702 52.28 52.28 50.74 50.90 4558766
20080703 51.22 52.53 50.94 52.08 2715578
20080707 52.06 52.55 51.30 51.62 2288405
20080708 51.54 52.45 51.54 52.15 3433026
20080709 52.43 52.43 51.46 51.46 2163293
20080710 51.36 52.89 51.36 52.78 3945237
20080711 52.28 52.28 51.30 51.78 4159704
20080714 52.30 52.30 51.08 51.45 2096981
20080715 51.50 52.25 51.30 51.43 3467944
20080716 51.38 51.38 50.18 50.73 4750785
20080717 51.08 51.29 49.48 50.35 5184457
20080718 50.30 51.29 49.93 50.99 5528685
20080721 51.09 51.94 50.96 51.83 3360435
20080722 51.75 52.55 51.22 51.54 4572117
20080723 51.33 52.20 50.65 52.16 4480580
20080724 52.64 53.49 51.31 51.71 6085397
20080725 51.52 52.37 51.44 51.95 2242052
20080728 51.65 52.42 51.32 51.55 2706567
20080729 51.04 52.74 51.04 52.50 3234530
20080730 52.55 53.01 52.14 52.60 2988889
20080731 52.16 53.11 51.66 51.68 2485931
20080801 51.53 52.00 50.94 51.17 2601481
20080804 50.96 52.64 50.39 52.36 3153017
20080805 52.60 53.56 52.53 53.45 2672089
20080806 53.18 53.77 53.14 53.24 2370601
20080807 52.79 53.80 52.55 53.14 3143213
20080808 53.28 54.79 53.01 54.75 2296358
20080811 54.56 54.96 54.33 54.84 1850018
20080812 54.57 55.69 54.55 55.44 2593550
20080813 55.41 55.60 54.20 54.85 2174418
20080814 54.65 55.22 53.70 54.75 2480974
20080815 54.75 56.21 54.73 56.02 3035704
20080818 56.24 56.37 55.53 55.75 2740935
20080819 55.39 55.68 54.66 54.78 2611615
20080820 55.38 55.38 54.18 55.01 2304179
20080821 54.32 55.15 54.21 55.04 2026483
20080822 55.37 55.37 54.38 54.71 2501903
20080825 54.50 54.92 53.94 54.32 1848146
20080826 54.28 54.56 53.89 54.20 1368760
20080827 54.15 55.02 53.92 54.79 1805516
20080828 55.01 55.63 54.36 55.21 2452775
20080829 54.86 55.37 54.39 54.46 1946622
20080902 54.95 55.57 54.53 54.67 2897242
20080903 54.51 54.96 53.78 54.50 2707118
20080904 54.25 54.25 52.86 53.11 2609522
20080905 52.96 54.98 52.65 54.21 4709257
20080908 55.19 55.78 54.70 55.30 4092731
20080909 55.16 56.10 54.92 54.92 3285751
20080910 55.12 55.72 52.97 53.16 4551298
20080911 52.78 54.71 52.71 54.66 3317365
20080912 54.35 55.31 54.24 55.20 2387344
20080915 54.05 55.04 53.28 53.72 2862213
20080916 52.94 53.96 52.25 53.34 3741233
20080917 52.57 52.72 50.38 50.49 4119498
20080918 50.83 54.42 50.61 53.84 5543776
20080919 54.54 57.97 52.04 53.13 5744254
20080922 52.65 53.29 51.68 52.42 2817601
20080923 52.44 52.71 51.15 51.20 2977323
20080924 51.46 51.46 50.38 50.68 2478000
20080925 50.96 51.64 50.48 50.98 2202838
20080926 50.28 51.27 49.99 50.89 3240478
20080929 50.15 51.02 47.88 48.75 5765073
20080930 49.20 49.39 47.82 48.58 3488322
20081001 48.57 49.14 47.75 49.02 3395463
20081002 48.60 48.91 47.54 47.84 3385440
20081003 48.47 49.76 48.19 48.53 4062659
20081006 47.64 48.15 45.84 46.89 5589704
20081007 46.55 48.19 45.31 46.77 6325231
20081008 45.94 46.84 42.90 45.41 5160637
20081009 44.96 45.27 41.44 41.61 5824178
20081010 40.06 42.57 38.16 41.66 10376933
20081013 42.69 44.08 40.90 43.98 4767946
20081014 45.31 47.13 43.81 44.97 4587598
20081015 44.14 44.37 40.86 41.13 3686185
20081016 41.07 42.65 39.58 41.74 5803799
20081017 40.95 43.01 40.60 40.91 6952616
20081020 41.15 43.81 40.65 43.53 3289331
20081021 43.03 43.03 40.72 40.81 3305766
20081022 40.36 40.75 39.32 40.29 5159870
20081023 41.38 43.34 39.75 42.75 7219413
20081024 39.25 41.76 38.94 39.61 4743732
20081027 38.43 41.48 38.17 39.66 5354791
20081028 40.39 44.69 40.11 44.49 6113108
20081029 43.93 45.76 43.34 43.43 4843877
20081030 44.61 45.96 43.43 45.00 5318743
20081031 44.72 47.38 44.35 46.65 4086216
20081103 46.42 46.56 44.89 45.34 3738010
20081104 46.16 47.01 45.41 46.30 4444503
20081105 45.62 46.71 44.94 45.35 3489511
20081106 46.04 46.15 43.81 44.30 4589132
20081107 44.51 45.41 43.95 44.72 3522929
20081110 45.41 45.90 45.10 45.59 3914414
20081111 44.95 46.27 44.95 45.21 5088651
20081112 44.51 45.32 43.80 43.87 5253769
20081113 44.19 45.19 42.71 45.10 6884574
20081114 44.20 45.95 43.52 43.73 4365176
20081117 43.13 44.05 42.80 42.82 4195236
20081118 42.70 43.35 41.98 43.18 5333863
20081119 43.13 44.02 41.80 41.85 4011053
20081120 41.32 43.37 41.11 41.54 6904187
20081121 41.69 43.84 40.26 43.75 6488158
20081124 44.37 44.71 41.74 42.38 6457699
20081125 42.99 44.06 41.23 41.77 5487696
20081126 41.57 43.11 41.07 43.02 3083234
20081128 42.74 44.54 42.34 44.54 1559805
20081201 43.56 43.95 41.98 42.13 3551745
20081202 42.62 44.63 42.12 44.63 4398046
20081203 43.92 46.25 43.06 46.20 5035510
20081204 45.52 46.02 43.29 44.06 4292861
20081205 44.18 45.37 42.69 45.22 4093009
20081208 46.07 47.34 45.75 46.48 3943230
20081209 46.17 47.76 45.88 46.83 3990125
20081210 47.13 47.86 46.80 47.22 4074164
20081211 46.88 47.59 45.49 45.84 3511096
20081212 45.08 46.67 45.06 46.36 2859058
20081215 46.78 46.92 45.10 45.58 3221399
20081216 45.81 46.36 44.77 46.25 4344248
20081217 46.04 46.77 45.70 46.08 3139223
20081218 46.15 47.50 45.55 45.82 3773401
20081219 45.85 46.74 45.19 45.30 4970756
20081222 45.26 45.26 43.95 44.72 3439877
20081223 45.00 45.35 44.55 44.68 2441167
20081224 44.81 45.04 44.43 44.79 526034
20081226 45.07 45.20 44.79 45.00 696741
20081229 45.03 45.59 44.73 44.79 1866375
20081230 45.29 46.58 45.20 46.51 1752668
20081231 46.50 47.35 46.50 46.85 1862482
20090102 46.99 47.92 46.32 47.73 1910308
20090105 47.63 48.37 47.45 48.18 3163148
20090106 48.18 48.42 47.29 47.54 2614731
20090107 47.30 47.30 46.19 46.72 2742411
20090108 46.63 46.66 45.70 46.05 3321223
20090109 46.67 47.39 45.77 46.37 3341378
20090112 46.46 46.63 45.68 46.39 3082966
20090113 47.13 47.13 44.71 45.24 4124130
20090114 44.93 47.78 44.37 46.77 6906306
20090115 46.80 47.96 45.95 47.70 4603260
20090116 48.01 48.64 47.51 48.35 4582561
20090120 48.25 48.65 47.11 47.24 3135041
20090121 47.77 47.77 46.35 47.47 3127632
20090122 47.07 47.65 46.12 47.31 4702724
20090123 46.58 47.15 45.91 46.24 4289178
20090126 46.17 46.69 45.83 46.24 3677248
20090127 46.47 46.47 45.49 45.69 4243313
20090128 46.35 47.19 45.28 45.59 5231640
20090129 45.55 47.04 45.20 46.17 4139818
20090130 46.19 47.36 46.14 46.46 3882931
20090202 45.91 46.07 43.92 44.69 4651521
20090203 44.90 45.05 43.13 44.35 4320772
20090204 44.35 45.15 44.06 44.61 3649249
20090205 44.41 45.33 43.97 45.01 3908097
20090206 45.12 45.30 43.80 43.88 4757304
20090209 43.94 44.52 43.44 44.44 3007360
20090210 43.89 44.44 42.72 43.00 3443457
20090211 43.29 43.60 42.47 43.12 2915085
20090212 42.43 42.86 41.70 42.81 3771810
20090213 42.91 43.45 42.81 42.90 3179162
20090217 41.74 42.50 41.39 41.86 4450522
20090218 41.54 42.89 41.54 42.34 3734007
20090219 42.58 42.92 42.25 42.57 4496387
20090220 42.04 42.55 41.27 41.82 4369033
20090223 42.12 42.12 40.20 40.24 4301162
20090224 40.47 41.49 40.36 41.18 4681480
20090225 40.93 41.18 39.48 39.49 5088381
20090226 39.81 40.20 38.49 38.60 5712513
20090227 38.22 38.22 36.62 36.69 8135832
20090302 35.73 36.05 34.51 34.61 8460698
20090303 34.61 34.90 33.44 33.46 8524647
20090304 33.83 35.00 33.01 34.33 5317160
20090305 33.64 34.05 32.70 32.85 5540928
20090306 33.05 33.60 31.49 32.02 6890291
20090309 31.67 31.78 30.88 31.03 5645404
20090310 31.46 31.82 30.81 31.77 5738006
20090311 31.90 32.12 30.77 30.81 4928562
20090312 30.84 32.43 30.47 31.98 6694194
20090313 32.22 32.22 30.75 31.04 6568475
20090316 31.21 32.55 30.94 31.80 5927675
20090317 31.97 32.49 31.25 32.49 3683240
20090318 32.42 33.62 32.00 33.35 5179893
20090319 33.72 33.72 32.91 33.24 4347898
20090320 33.39 33.47 32.30 32.45 7181386
20090323 32.95 32.95 32.25 32.40 7933852
20090324 32.17 33.42 32.15 33.07 11647268
20090325 33.32 34.42 33.27 34.17 6426849
20090326 35.29 36.86 35.06 36.81 9207608
20090327 36.38 36.60 35.84 36.17 4831385
20090330 35.62 36.10 35.11 35.62 4135787
20090331 35.95 36.47 35.45 35.74 5468373
20090401 35.74 36.41 35.39 36.19 3417311
20090402 36.73 37.43 36.18 36.83 3681932
20090403 36.65 36.85 35.18 35.59 5324829
20090406 35.24 38.59 35.15 38.54 7766069
20090407 37.83 38.76 37.38 37.82 5464495
20090408 38.02 38.69 37.68 38.63 5488818
20090409 39.44 39.95 39.01 39.31 4170096
20090413 38.86 39.38 38.35 38.92 2715384
20090414 38.67 39.27 38.32 38.88 3506141
20090415 38.60 39.33 38.60 39.05 3546463
20090416 38.84 40.26 38.84 40.04 3784933
20090417 40.21 40.55 39.22 39.32 5360502
20090420 39.13 39.23 38.05 38.14 4375920
20090421 38.39 38.59 37.71 38.01 4100047
20090422 38.25 39.01 37.70 38.21 3849794
20090423 41.17 41.56 39.42 40.74 6309735
20090424 40.64 40.84 39.88 40.54 7790824
20090427 40.36 42.31 40.36 41.56 4532775
20090428 41.20 42.26 40.53 41.55 3720397
20090429 41.69 43.08 41.57 42.70 3664185
20090430 43.01 43.15 41.48 41.84 6353516
20090501 41.74 42.55 41.74 42.25 3238700
20090504 42.32 43.45 42.22 43.45 5526329
20090505 43.32 44.14 43.27 43.97 3326910
20090506 44.36 44.36 43.48 44.04 4185230
20090507 44.41 44.63 43.54 43.91 4859779
20090508 44.27 44.72 43.92 44.65 4263063
20090511 44.18 44.48 43.64 44.09 3266698
20090512 44.26 44.51 43.85 44.28 4049996
20090513 43.70 44.05 43.22 43.66 3750341
20090514 43.64 44.38 43.11 43.50 4116046
20090515 43.25 43.38 42.33 42.62 4147828
20090518 41.88 42.08 40.75 41.75 6245199
20090519 41.51 42.18 41.03 41.11 5457685
20090520 41.30 42.09 41.13 41.37 5112627
20090521 41.01 41.52 40.15 40.41 4010864
20090522 40.55 40.60 40.12 40.21 2412377
20090526 40.21 41.50 40.21 41.24 4663901
20090527 41.28 41.55 40.86 40.89 3811850
20090528 40.78 41.53 40.47 41.34 2785001
20090529 41.43 41.57 40.61 41.30 3666887
20090601 41.35 42.52 41.30 42.44 3374150
20090602 42.27 42.44 41.46 42.11 4111181
20090603 41.91 41.96 41.30 41.46 3749044
20090604 41.63 41.67 41.12 41.65 4412134
20090605 42.30 42.98 41.91 42.76 3741369
20090608 42.75 42.77 41.58 42.51 2848132
20090609 42.42 42.55 41.39 41.61 4978474
20090610 41.72 42.24 41.54 42.18 3616404
20090611 42.28 42.92 42.25 42.25 5146679
20090612 42.16 42.27 41.56 41.91 3721694
20090615 41.62 41.81 41.24 41.63 4792433
20090616 41.42 41.77 41.32 41.49 3777042
20090617 41.42 42.16 41.42 41.91 2313573
20090618 41.99 42.77 41.95 42.47 3211458
20090619 42.42 42.74 42.14 42.63 5473900
20090622 42.42 42.42 41.75 41.97 3304858
20090623 41.98 41.98 41.12 41.40 3461063
20090624 41.67 41.69 40.82 40.91 3427660
20090625 40.85 41.77 40.85 41.74 3209945
20090626 41.62 41.67 41.04 41.17 4941828
20090629 41.18 42.14 41.16 42.00 3593379
20090630 42.03 42.03 40.98 41.10 2999797
20090701 41.20 41.66 41.16 41.53 2592473
20090702 41.30 41.32 40.04 40.06 2562761
20090706 39.97 40.49 39.68 40.35 3130451
20090707 40.23 40.29 39.13 39.20 2635011
20090708 39.26 39.50 39.07 39.28 3832118
20090709 39.43 39.48 39.03 39.37 2101997
20090710 39.25 39.87 39.17 39.76 2559541
20090713 39.91 40.67 39.34 40.59 2387022
20090714 40.41 41.36 40.33 41.20 3468187
20090715 41.47 41.70 41.27 41.47 3375218
20090716 42.02 42.66 41.90 42.38 3936681
20090717 42.27 42.27 41.56 41.86 3103827
20090720 41.95 42.10 41.27 42.05 2289867
20090721 41.92 42.00 41.12 41.81 3417409
20090722 41.71 42.31 41.64 41.91 2845425
20090723 41.68 42.85 41.49 42.62 4705875
20090724 42.51 43.12 42.00 42.28 3355680
20090727 42.20 42.55 41.75 42.46 2371456
20090728 42.23 43.18 42.08 43.13 2675376
20090729 42.91 43.46 42.63 43.38 2250790
20090730 43.55 44.56 43.51 44.17 4254021
20090731 44.21 44.55 43.67 43.73 3442207
20090803 44.12 44.71 43.50 44.56 3177364
20090804 44.46 44.67 44.10 44.37 2238229
20090805 44.44 44.48 43.76 43.85 3114348
20090806 43.85 43.91 42.97 43.37 3642853
20090807 43.46 44.26 43.33 43.92 3056806
20090810 43.86 43.92 43.23 43.88 2109189
20090811 43.03 43.77 43.02 43.50 2077735
20090812 43.55 44.67 43.38 44.43 2337747
20090813 44.54 44.54 43.99 44.33 2777255
20090814 44.33 44.50 43.73 44.27 3442422
20090817 43.84 44.06 43.28 43.90 3238771
20090818 44.00 44.25 43.86 44.00 2559648
20090819 43.77 44.25 43.57 44.01 3320038
20090820 44.12 44.12 43.36 43.73 3686546
20090821 43.89 45.13 43.67 44.92 4762450
20090824 45.08 45.08 44.59 44.70 5548498
20090825 44.96 44.98 44.39 44.42 3552568
20090826 44.45 44.58 44.04 44.34 3582412
20090827 44.27 44.93 44.10 44.49 3742692
20090828 44.60 44.60 43.92 44.08 2580689
20090831 43.91 44.10 43.67 43.95 2289437
20090901 43.12 43.91 42.57 43.37 4051014
20090902 43.26 43.37 42.90 43.11 2874411
20090903 43.17 43.44 42.28 42.74 5111137
20090904 42.77 43.61 42.77 43.37 2376287
20090908 43.56 43.64 42.77 43.12 3673341
20090909 43.16 43.77 43.04 43.26 3013649
20090910 43.14 43.16 42.66 43.05 3431794
20090911 43.01 43.53 42.64 43.37 4389716
20090914 43.25 43.31 42.90 42.97 3104149
20090915 43.04 43.06 42.61 42.93 2905973
20090916 43.11 43.29 42.66 43.01 3529916
20090917 42.95 44.76 42.70 44.45 6351723
20090918 44.51 45.05 44.26 45.02 4890953
20090921 44.88 45.08 44.21 44.52 3595939
20090922 44.67 44.67 44.12 44.38 2319819
20090923 44.42 45.31 44.25 44.80 3972752
20090924 44.71 44.86 44.06 44.13 2612359
20090925 43.99 44.43 43.85 44.33 3470549
20090928 44.49 44.96 44.37 44.71 2172314
20090929 44.79 45.16 44.67 44.99 2536782
20090930 44.84 44.96 43.94 44.68 3174359
20091001 44.64 44.64 43.34 43.47 3834051
20091002 43.20 43.61 43.01 43.14 2665710
20091005 43.19 43.47 42.97 43.25 2233920
20091006 43.53 43.72 43.25 43.65 3885578
20091007 43.58 43.60 42.62 42.93 3920556
20091008 43.02 43.22 42.65 42.75 3294786
20091009 42.70 43.29 42.70 43.24 2562161
20091012 43.29 43.35 42.85 43.00 2771071
20091013 42.86 43.31 42.72 43.11 3007388
20091014 43.33 44.14 43.25 44.00 4026025
20091015 43.87 43.96 43.40 43.70 2319552
20091016 43.49 43.93 43.27 43.65 3497724
20091019 43.77 44.40 43.65 44.21 3096220
20091020 43.96 43.96 42.55 42.70 6563765
20091021 42.66 43.27 42.22 42.37 6478025
20091022 42.60 44.45 42.32 43.90 6796136
20091023 43.92 44.55 43.44 43.54 4424863
20091026 43.59 44.04 42.93 43.14 3879713
20091027 43.14 43.76 43.13 43.15 3772219
20091028 43.18 43.46 42.74 42.77 3526624
20091029 43.01 43.14 42.26 43.01 4713540
20091030 42.96 43.30 42.43 42.46 4020479
20091102 42.45 43.03 42.24 42.88 3695970
20091103 42.77 43.01 42.30 42.90 2923888
20091104 43.01 43.93 42.87 43.35 3519586
20091105 43.60 44.22 43.59 44.15 2530915
20091106 43.95 44.67 43.95 44.61 2511293
20091109 44.67 45.17 44.67 45.17 2650993
20091110 45.00 45.53 45.00 45.35 2841668
20091111 45.45 46.07 45.45 45.81 3075532
20091112 45.81 45.89 45.33 45.54 2344933
20091113 45.47 46.17 45.47 45.98 1833055
20091116 46.09 46.86 46.02 46.70 2523344
20091117 46.55 47.19 46.44 47.08 3282842
20091118 47.14 47.53 46.92 47.27 3046419
20091119 47.15 47.17 46.44 46.73 3004082
20091120 46.70 47.53 46.70 47.44 3240932
20091123 47.59 48.41 47.50 48.24 3326352
20091124 48.17 48.53 47.87 48.43 3236027
20091125 48.25 48.81 48.11 48.78 2578477
20091127 48.20 48.71 47.69 48.41 1584048
20091130 48.30 48.75 47.94 48.32 3507642
20091201 48.53 48.76 48.28 48.57 3615029
20091202 48.33 48.75 48.20 48.67 2485379
20091203 48.76 48.95 48.24 48.33 3323366
20091204 48.56 49.53 48.56 49.37 3718045
20091207 49.24 49.61 49.17 49.50 2491991
20091208 49.21 49.33 48.55 49.10 2529316
20091209 48.69 48.69 47.85 48.57 3549339
20091210 48.71 49.36 48.67 48.98 2901813
20091211 49.07 49.64 49.07 49.46 1997709
20091214 49.55 50.49 49.55 50.11 2676267
20091215 50.13 50.27 48.30 50.02 2579757
20091216 50.14 50.15 49.61 49.72 2836549
20091217 49.51 49.61 49.02 49.25 2246397
20091218 49.35 49.47 48.76 49.18 3733828
20091221 49.14 49.95 49.14 49.66 1670428
20091222 49.77 50.13 49.11 49.28 2227521
20091223 49.21 49.41 47.96 48.76 2769258
20091224 48.90 49.20 48.90 49.00 1164628
20091228 49.17 49.50 49.17 49.50 2381511
20091229 49.48 49.70 49.38 49.44 1985872
20091230 49.36 49.75 49.12 49.22 2325420
20091231 49.13 49.50 48.60 48.60 1619896
20100104 48.97 49.29 48.77 49.25 2011088
20100105 49.26 49.32 48.31 48.53 3945209
20100106 48.46 48.67 47.72 47.85 3909907
20100107 47.90 48.69 47.66 48.44 4507084
20100108 48.23 49.50 48.23 49.47 2652473
20100111 49.52 50.02 49.47 49.99 2562679
20100112 49.74 50.00 49.29 49.99 2677387
20100113 50.10 50.83 49.93 50.69 2196931
20100114 50.75 51.33 50.48 51.30 3017268
20100115 51.11 51.18 50.62 50.92 2817431
20100119 50.80 51.62 50.13 51.61 2998291
20100120 51.24 51.44 50.68 51.39 3055221
20100121 51.36 51.76 50.40 50.60 3251241
20100122 50.45 50.93 49.95 50.00 1989249
20100125 50.34 50.65 49.88 50.19 1758774
20100126 50.18 50.88 49.97 50.44 2731666
20100127 50.48 50.59 49.66 50.43 3390332
20100128 50.38 50.56 48.79 49.71 5437676
20100129 49.97 49.97 49.29 49.46 3856370
20100201 49.48 49.96 49.18 49.96 2887083
20100202 50.13 51.71 49.69 51.59 4366828
20100203 51.31 51.88 51.31 51.71 3018646
20100204 51.55 51.63 50.80 50.83 3796790
20100205 50.76 51.25 49.58 50.38 3305202
20100208 50.46 50.68 49.80 49.80 2388816
20100209 50.22 50.91 49.95 50.38 2794002
20100210 50.32 50.78 50.25 50.47 2375140
20100211 50.33 50.75 50.09 50.62 2281848
20100212 50.22 50.57 49.92 50.37 2975922
20100216 50.33 51.47 50.13 51.41 3466768
20100217 51.53 51.70 50.86 51.43 2711417
20100218 51.40 52.47 51.14 52.22 4747948
20100219 52.14 52.49 51.84 52.39 4201764
20100222 52.59 53.01 52.39 52.68 2693077
20100223 52.69 53.11 52.34 52.36 2150708
20100224 53.40 53.40 52.56 52.98 2274957
20100225 52.36 52.73 51.95 52.68 2250892
20100226 52.84 53.63 52.81 53.05 3236823
20100301 53.33 53.81 53.15 53.57 1822489
20100302 53.82 53.97 53.37 53.63 2003349
20100303 53.71 53.77 53.23 53.28 1607280
20100304 53.35 53.71 53.28 53.51 1696438
20100305 53.66 54.07 53.53 53.87 2320861
20100308 53.89 54.07 53.71 53.83 1712552
20100309 53.85 53.96 53.70 53.86 2016070
20100310 53.76 53.96 53.62 53.86 1655941
20100311 53.60 53.79 52.91 53.76 1971227
20100312 53.72 53.81 53.09 53.46 2225660
20100315 53.31 53.52 52.82 53.35 2502357
20100316 53.57 53.74 53.41 53.59 4124479
20100317 53.57 53.69 53.30 53.62 1631981
20100318 53.51 53.83 53.47 53.62 2869484
20100319 53.68 53.84 53.28 53.64 4074123
20100322 53.48 53.85 53.29 53.85 2691592
20100323 53.84 54.07 53.74 54.00 2592363
20100324 53.95 54.18 53.76 53.87 2370476
20100325 54.74 54.99 53.79 54.01 5232221
20100326 54.19 54.30 53.86 54.04 3324709
20100329 54.31 54.46 53.92 54.40 2303899
20100330 54.53 54.54 53.87 54.19 1574522
20100331 53.99 54.20 53.63 53.88 1840723
20100401 54.25 54.52 53.70 54.05 2031165
20100405 54.29 54.76 54.23 54.64 1831482
20100406 54.50 54.52 54.01 54.19 1613158
20100407 54.06 54.44 53.88 53.94 2398094
20100408 53.91 54.18 53.81 53.90 2002308
20100409 54.01 54.67 53.92 54.62 1716580
20100412 54.50 54.93 54.43 54.53 1419267
20100413 54.40 55.31 54.30 55.19 2699303
20100414 55.31 55.32 54.73 55.26 3042430
20100415 55.30 55.89 55.00 55.79 2383981
20100416 55.63 55.90 54.84 55.38 3331739
20100419 55.34 55.71 55.07 55.65 2349963
20100420 55.94 56.47 55.77 56.32 2304887
20100421 56.46 57.07 56.40 56.98 2371448
20100422 56.66 56.97 56.01 56.53 4261066
20100423 56.61 56.89 56.09 56.70 2344487
20100426 56.75 56.87 56.04 56.35 2831372
20100427 56.19 56.44 54.57 54.68 3626629
20100428 54.91 55.37 54.50 55.32 3278553
20100429 55.70 56.47 55.51 56.37 2944273
20100430 56.53 56.73 55.35 55.35 2762705
20100503 55.56 56.72 55.56 56.52 2057916
20100504 56.04 56.15 55.00 55.66 3289190
20100505 55.22 55.92 54.93 55.28 2750383
20100506 55.14 55.38 50.38 53.74 4355852
20100507 53.50 53.88 52.15 52.38 4386605
20100510 54.23 54.38 52.86 53.73 5444315
20100511 53.23 55.14 53.06 54.56 4072652
20100512 54.69 55.18 54.42 55.07 2197568
20100513 55.06 55.06 53.87 53.98 2600515
20100514 53.51 53.81 52.94 53.48 2684980
20100517 53.83 54.12 52.97 53.77 2936059
20100518 53.95 54.36 52.61 52.64 3855591
20100519 52.54 52.85 51.75 52.39 2706360
20100520 51.37 51.77 50.49 50.57 3947850
20100521 49.92 51.15 49.62 50.99 4163752
20100524 50.79 50.89 49.96 49.99 2601147
20100525 48.85 49.75 48.51 49.64 3800404
20100526 49.80 49.99 48.84 48.93 4184394
20100527 49.91 50.01 49.15 49.98 3199775
20100528 49.87 50.24 49.52 49.76 3476446
20100601 49.44 50.36 49.31 49.33 3084662
20100602 49.63 50.29 49.29 50.27 3097722
20100603 50.25 50.86 50.11 50.40 2468973
20100604 49.56 49.87 48.71 48.87 3240323
20100607 48.98 49.07 48.14 48.16 3384819
20100608 48.13 48.47 47.23 47.92 3916360
20100609 48.08 48.75 47.81 47.96 3373339
20100610 48.53 49.12 48.29 48.90 2839061
20100611 48.48 49.15 48.10 49.10 1809997
20100614 49.42 49.63 48.77 48.80 2252860
20100615 49.22 50.45 49.22 50.45 2623896
20100616 50.19 50.52 50.04 50.18 2701515
20100617 50.33 50.48 49.74 50.42 1924794
20100618 50.59 50.64 50.11 50.56 2526160
20100621 50.87 51.05 50.25 50.50 2160285
20100622 50.27 50.77 49.44 49.55 1737749
20100623 49.55 49.77 48.81 49.34 2469078
20100624 49.12 49.36 48.08 48.23 2386614
20100625 48.25 48.42 47.52 47.84 6238835
20100628 48.02 48.44 47.64 48.04 2098358
20100629 47.37 47.52 45.97 46.29 2887086
20100630 46.31 46.56 45.87 45.95 3323945
20100701 45.79 45.94 45.16 45.67 3063370
20100702 45.85 46.08 45.22 45.53 2075722
20100706 45.92 46.10 44.99 45.42 2289951
20100707 45.42 46.76 45.32 46.71 2092756
20100708 46.91 47.45 46.75 47.37 2087217
20100709 47.42 47.44 46.40 46.71 2027338
20100712 46.43 46.61 45.90 46.03 1830665
20100713 46.31 46.68 46.01 46.25 3600510
20100714 46.44 46.76 45.85 46.48 2679535
20100715 46.96 47.18 46.18 46.91 3372173
20100716 46.73 47.19 45.63 45.67 2754671
20100719 46.00 46.31 45.70 45.96 2309389
20100720 45.46 46.47 45.06 46.36 2609727
20100721 46.76 46.76 45.79 46.07 2103624
20100722 46.49 46.88 46.12 46.59 3441981
20100723 46.75 47.19 46.41 46.95 3813381
20100726 47.15 47.85 47.14 47.50 3155436
20100727 47.20 47.45 46.05 46.23 4729863
20100728 46.18 46.51 46.09 46.19 3557455
20100729 45.19 45.90 44.63 44.66 5324479
20100730 44.31 44.60 44.02 44.28 4539983
20100802 44.96 44.97 44.16 44.87 3543243
20100803 44.66 44.86 43.92 44.01 4604252
20100804 44.07 44.48 43.86 44.34 3564562
20100805 44.18 44.83 43.97 44.43 3505100
20100806 44.00 44.47 43.83 44.15 2854680
20100809 44.40 44.74 44.32 44.45 2343665
20100810 44.14 44.53 43.67 44.31 3312712
20100811 43.77 43.86 42.81 42.99 2822598
20100812 42.61 42.90 42.32 42.67 2939535
20100813 42.57 43.24 42.57 42.81 2230385
20100816 42.55 43.13 42.33 42.83 2796054
20100817 43.20 43.83 43.01 43.50 3065565
20100818 43.53 43.53 43.12 43.28 4030745
20100819 42.99 42.99 42.00 42.11 3720478
20100820 41.74 41.99 41.30 41.87 4255006
20100823 41.95 42.46 41.57 41.62 3163065
20100824 41.32 41.67 40.81 41.40 4685345
20100825 41.03 41.50 40.86 41.35 7573256
20100826 41.43 41.79 41.25 41.39 3688501
20100827 41.57 42.41 41.37 42.32 4696422
20100830 42.74 42.74 42.28 42.30 4042344
20100831 42.03 42.47 41.91 42.03 4970322
20100901 42.58 43.50 42.40 43.12 4010576
20100902 43.12 43.80 43.06 43.69 2983008
20100903 44.04 44.22 43.49 43.70 2636271
20100907 44.27 44.27 43.44 43.71 3501024
20100908 43.45 43.47 42.87 43.37 3876395
20100909 43.85 43.98 43.17 43.51 2375120
20100910 43.55 44.73 43.55 44.68 3839820
20100913 45.36 45.61 44.31 44.50 3504055
20100914 44.38 44.50 44.02 44.22 2322347
20100915 43.89 44.17 43.49 43.87 2431029
20100916 43.67 43.92 43.55 43.75 1844668
20100917 43.96 44.17 43.56 43.91 3111964
20100920 43.97 45.03 43.91 44.94 2719454
20100921 44.83 45.14 44.29 44.30 4100030
20100922 44.30 44.58 43.84 43.87 2759165
20100923 43.54 43.63 42.99 43.07 2916231
20100924 43.47 43.96 43.25 43.89 2741191
20100927 44.14 44.24 43.26 43.42 3591941
20100928 43.52 43.87 42.95 43.80 3149793
20100929 43.60 43.66 43.18 43.58 3776387
20100930 43.65 44.20 43.54 43.74 3688396
20101001 44.07 44.19 43.01 43.04 3917560
20101004 43.05 43.36 42.81 42.89 2568003
20101005 43.14 44.16 43.08 43.98 3567863
20101006 43.97 44.37 43.90 44.31 3362232
20101007 44.37 44.37 43.75 44.10 2607077
20101008 44.08 44.08 43.41 43.80 2563443
20101011 43.95 43.99 43.49 43.90 2239346
20101012 43.92 44.24 43.45 44.03 2876760
20101013 44.18 44.42 44.01 44.27 2445910
20101014 44.28 44.38 43.49 43.92 2186072
20101015 44.18 44.28 43.63 44.10 5101181
20101018 44.05 45.75 44.05 45.67 4573630
20101019 45.30 45.30 44.55 44.90 4280730
20101020 45.09 45.76 45.04 45.58 2995744
20101021 45.72 46.21 45.57 46.15 3404208
20101022 46.15 46.15 45.67 45.93 1671373
20101025 46.25 46.25 45.43 45.48 2297387
20101026 45.36 45.95 45.14 45.88 3143645
20101027 45.51 45.70 45.18 45.64 1976296
20101028 44.94 45.76 43.57 44.04 6996323
20101029 44.04 44.60 44.04 44.46 2608321
20101101 44.73 45.89 44.70 45.25 3621343
20101102 45.68 46.68 45.59 46.12 3346996
20101103 46.23 46.59 45.64 46.05 2706783
20101104 46.42 46.50 45.93 46.37 2480838
20101105 46.47 46.71 46.26 46.46 2591738
20101108 46.43 46.95 46.38 46.63 2201723
20101109 46.84 46.96 46.26 46.33 2390045
20101110 46.36 46.44 45.95 46.27 2318116
20101111 45.82 45.98 45.30 45.49 2175397
20101112 45.37 45.37 44.50 44.78 2438862
20101115 44.86 45.31 44.86 44.90 1715526
20101116 44.64 44.90 44.07 44.29 2755600
20101117 44.39 44.86 44.36 44.71 2721915
20101118 45.00 45.43 44.89 45.41 2939362
20101119 45.45 45.89 45.07 45.36 2682116
20101122 45.33 45.33 44.38 44.89 2496799
20101123 44.53 44.90 44.42 44.81 2568314
20101124 45.10 45.56 45.08 45.36 2124922
20101126 45.03 45.28 44.67 44.85 956225
20101129 44.49 44.99 44.29 44.90 2839345
20101130 44.52 45.01 44.35 44.62 3623934
20101201 45.28 45.70 45.08 45.59 2961127
20101202 45.68 46.80 45.32 46.63 3552523
20101203 46.37 46.55 45.68 45.76 2927753
20101206 45.80 45.92 45.26 45.54 5396568
20101207 45.91 46.06 45.34 45.54 3106644
20101208 45.54 45.61 44.79 44.83 3270092
20101209 44.97 45.08 44.10 44.26 2993049
20101210 44.41 44.56 43.88 43.98 2700564
20101213 44.34 44.34 43.67 43.87 2820896
20101214 44.15 44.20 43.90 44.03 2103053
20101215 43.81 43.97 43.27 43.28 3050780
20101216 43.21 43.89 42.94 43.79 2483429
20101217 43.75 43.79 43.23 43.58 3940154
20101220 43.53 43.61 43.23 43.38 2168142
20101221 43.48 43.64 43.23 43.37 2261008
20101222 43.32 44.01 43.29 44.00 4903116
20101223 43.85 44.21 43.85 43.98 1959816
20101227 43.86 44.04 43.49 43.97 1569698
20101228 43.96 44.11 43.84 44.04 1437033
20101229 44.12 44.18 43.84 43.85 2281633
20101230 43.79 44.45 43.66 44.33 2524783
20101231 44.27 44.86 44.19 44.71 2591634
20110103 45.04 45.26 44.65 44.83 3633674
20110104 44.77 45.72 44.56 45.71 4779138
20110105 45.47 46.75 45.33 46.40 4767521
20110106 46.76 47.63 46.47 47.39 4669547
20110107 47.44 49.02 47.42 48.49 5903423
20110110 48.40 48.62 47.61 48.29 5624922
20110111 48.56 48.68 47.64 47.88 2929248
20110112 48.25 48.61 47.92 48.00 2543212
20110113 48.06 48.51 47.96 48.17 2445547
20110114 48.12 49.11 47.91 48.89 3447390
20110118 49.02 49.61 48.81 49.49 2917323
20110119 49.31 49.81 48.97 49.81 3533953
20110120 49.62 50.96 49.61 50.94 5520163
20110121 50.99 51.06 50.44 50.73 5927582
20110124 50.74 50.92 50.07 50.41 3149664
20110125 50.22 51.05 50.16 50.89 2634607
20110126 50.59 50.96 49.81 50.19 3262545
20110127 49.91 51.07 49.73 49.74 4565918
20110128 50.30 50.42 48.00 48.13 6119521
20110131 48.33 48.88 48.25 48.63 5068228
20110201 48.88 49.24 48.82 49.12 2699683
20110202 48.24 48.90 48.06 48.74 1763429
20110203 48.76 49.02 48.40 48.55 2730422
20110204 48.68 49.38 48.55 48.83 2678196
20110207 49.06 50.26 48.94 49.75 2851836
20110208 49.65 50.22 49.65 50.15 1729915
20110209 49.96 50.14 49.81 50.08 2063828
20110210 49.90 50.33 49.64 49.80 2465697
20110211 49.61 49.96 49.40 49.69 2367620
20110214 49.69 49.97 48.88 49.47 2240140
20110215 49.24 49.54 48.91 49.40 2090352
20110216 49.30 49.77 49.07 49.55 2439584
20110217 49.43 50.62 49.36 50.09 2167354
20110218 50.71 51.02 50.51 50.74 2706982
20110222 49.91 50.52 49.70 49.99 2920407
20110223 49.87 50.47 49.17 49.44 2476800
20110224 49.33 50.13 49.27 49.50 3055494
20110225 49.99 50.33 49.61 49.84 2380265
20110228 50.06 50.19 49.61 49.81 2135381
20110301 50.02 50.18 49.13 49.22 2158307
20110302 49.25 49.91 48.99 49.63 3011287
20110303 50.01 50.96 49.89 50.67 2110091
20110304 50.46 50.53 49.56 50.31 2524810
20110307 50.50 50.97 49.60 49.70 2219888
20110308 49.72 51.19 49.71 50.79 2817601
20110309 50.73 51.67 50.60 51.08 2996997
20110310 50.71 51.05 50.18 50.47 2688991
20110311 50.56 50.91 50.09 50.71 1559565
20110314 50.34 50.47 49.73 50.13 2059922
20110315 49.21 49.95 48.91 49.66 5231998
20110316 49.56 49.56 48.39 48.41 3987327
20110317 48.82 49.08 48.30 48.57 2487183
20110318 49.27 49.31 47.82 48.37 4954833
20110321 49.08 49.60 48.94 49.04 2277459
20110322 49.02 49.29 48.92 49.01 1830870
20110323 48.98 49.32 48.68 49.05 1915068
20110324 49.36 50.07 49.20 49.88 2151522
20110325 49.91 50.03 49.38 49.41 1631632
20110328 49.52 49.67 49.28 49.32 1421908
20110329 49.26 49.36 48.93 49.32 1440927
20110330 49.47 49.70 48.96 49.06 2112764
20110331 48.96 49.61 48.96 49.48 3033596
20110401 50.11 50.24 49.80 49.81 1948686
20110404 49.46 49.72 48.96 49.50 1827016
20110405 49.36 50.03 49.29 49.61 2142631
20110406 49.72 50.29 49.69 50.25 1618544
20110407 50.22 50.76 50.02 50.51 2070455
20110408 50.46 50.65 49.64 49.82 2490459
20110411 49.70 50.06 49.66 49.75 1471950
20110412 49.69 49.72 49.13 49.18 2729719
20110413 49.25 49.29 47.69 47.75 5352397
20110414 47.51 47.58 46.74 47.31 4473855
20110415 47.49 48.18 47.24 47.88 2954094
20110418 47.46 47.64 47.01 47.13 2394123
20110419 47.26 47.53 46.89 47.10 1942721
20110420 47.69 48.19 47.45 47.86 2529911
20110421 48.05 48.17 47.47 47.82 3375627
20110425 47.74 48.01 47.61 47.81 2229996
20110426 48.12 48.71 48.01 48.55 2438163
20110427 48.65 49.12 48.56 48.81 3023517
20110428 48.80 49.04 47.86 48.31 3590828
20110429 48.39 48.71 47.46 47.62 2672733
20110502 47.75 48.44 47.56 48.06 4007977
20110503 48.02 48.78 48.01 48.43 5075317
20110504 48.25 48.69 47.86 47.96 2336220
20110505 47.77 48.33 47.58 47.99 2209913
20110506 48.33 48.75 48.25 48.50 2364764
20110509 48.45 48.68 48.08 48.57 1759938
20110510 48.73 49.10 48.35 48.38 2104708
20110511 48.45 48.74 48.12 48.42 3408351
20110512 48.39 48.64 48.15 48.26 2611057
20110513 48.17 48.59 48.10 48.25 1975445
20110516 48.11 48.68 48.07 48.13 2269957
20110517 48.08 48.24 47.66 47.92 2748578
20110518 47.97 48.50 47.82 48.33 2423585
20110519 48.50 49.03 48.30 48.78 2525323
20110520 48.63 48.83 48.36 48.51 2237743
20110523 48.15 48.81 48.09 48.47 3172761
20110524 48.49 49.25 48.28 49.12 3866685
20110525 49.15 49.41 48.98 49.15 3566464
20110526 49.14 49.52 48.72 48.87 2415531
20110527 49.02 49.17 48.67 49.08 1888590
20110531 49.30 49.64 49.11 49.42 2461813
20110601 49.30 49.44 48.32 48.32 2551319
20110602 48.33 48.51 47.76 47.89 2545712
20110603 47.36 48.18 47.30 47.88 2203898
20110606 47.71 47.96 47.56 47.68 2117757
20110607 47.87 47.93 47.61 47.65 1383974
20110608 47.57 47.80 47.20 47.23 2846137
20110609 47.27 47.87 47.21 47.68 1770234
20110610 47.44 47.71 47.21 47.36 2367618
20110613 47.43 47.73 47.38 47.43 2276889
20110614 47.81 48.17 47.55 48.12 2580780
20110615 47.78 48.13 47.27 47.44 3320170
20110616 47.45 47.80 47.29 47.48 3248301
20110617 47.82 48.26 47.54 47.84 2913011
20110620 47.63 48.14 47.60 48.09 1583781
20110621 48.88 49.04 48.47 48.64 5657206
20110622 48.48 48.86 48.13 48.18 2807909
20110623 47.62 47.69 46.91 47.47 3843850
20110624 47.38 47.61 46.94 47.02 2240190
20110627 47.11 47.59 46.91 47.48 1594587
20110628 47.53 47.90 47.33 47.79 1729661
20110629 48.01 48.33 47.99 48.13 1802754
20110630 48.17 48.95 48.13 48.90 1945168
20110701 49.03 49.72 48.83 49.58 1551928
20110705 49.46 49.50 48.95 49.11 1584268
20110706 49.10 49.41 48.83 49.10 1584976
20110707 49.37 49.47 48.83 49.06 2242898
20110708 48.67 48.74 48.02 48.11 2644726
20110711 47.71 47.85 47.15 47.28 2940336
20110712 47.11 47.35 46.66 46.72 3355302
20110713 46.88 47.03 46.55 46.70 2171345
20110714 46.70 46.76 45.95 46.03 2391360
20110715 46.16 46.18 45.14 45.57 4258606
20110718 45.47 45.47 44.78 44.95 2787932
20110719 45.02 45.38 44.91 45.27 4626375
20110720 46.34 46.49 45.74 46.14 4542594
20110721 46.31 47.10 46.21 46.82 2858778
20110722 46.75 46.78 45.89 46.25 2174478
20110725 45.80 46.19 45.74 46.04 2306265
20110726 46.18 46.21 45.81 45.96 2763677
20110727 45.77 45.77 44.35 44.51 4782316
20110728 44.53 45.37 44.44 44.55 3752885
20110729 44.13 44.70 43.79 44.26 3193803
20110801 44.47 44.47 43.40 43.85 4221819
20110802 43.64 44.07 43.42 43.42 4190792
20110803 43.46 43.57 42.35 42.83 7694253
20110804 42.54 42.70 40.71 40.78 8897815
20110805 41.03 41.13 39.94 40.87 11071081
20110808 40.22 40.64 38.96 39.00 12433414
20110809 39.38 40.82 38.60 40.74 7799561
20110810 40.00 40.01 38.54 38.59 6594987
20110811 38.86 40.39 38.35 39.90 4513184
20110812 40.22 40.44 39.52 40.33 4152085
20110815 40.56 40.93 40.26 40.81 4110245
20110816 40.31 41.14 40.18 40.48 4014336
20110817 40.68 41.11 40.63 40.92 4400499
20110818 40.04 40.10 39.41 39.73 4720465
20110819 39.25 40.15 39.24 39.45 3597753
20110822 40.17 40.27 39.43 39.51 3880932
20110823 39.81 40.71 39.58 40.62 3290722
20110824 40.57 41.73 40.48 41.62 3476072
20110825 41.77 41.89 40.34 40.46 3401589
20110826 40.29 41.30 39.75 41.15 2209547
20110829 41.69 42.14 41.48 42.12 2365387
20110830 42.05 42.63 41.48 42.40 2170436
20110831 42.76 43.18 42.50 42.78 2344770
20110901 42.73 43.26 42.05 42.11 2286962
20110902 41.70 41.78 40.77 40.84 1759007
20110906 39.60 40.39 39.58 40.32 2519407
20110907 40.92 41.64 40.63 41.40 1806305
20110908 41.26 41.51 40.95 40.98 1963559
20110909 40.69 40.83 39.96 40.21 2977931
20110912 39.85 40.53 39.74 40.51 2882528
20110913 40.70 41.39 40.37 40.66 3485775
20110914 40.81 41.03 40.25 40.64 3560764
20110915 41.04 41.36 40.81 41.13 2719007
20110916 41.40 42.00 41.16 41.69 3537620
20110919 41.25 41.56 40.71 41.44 2922246
20110920 41.61 41.66 40.85 40.91 2853826
20110921 40.92 41.01 39.37 39.39 2789246
20110922 38.43 38.80 37.95 38.42 4652955
20110923 38.42 39.61 38.38 38.90 4492567
20110926 39.27 40.02 38.96 39.98 3778151
20110927 40.90 41.00 39.94 40.14 2591668
20110928 40.18 40.63 39.73 39.87 2599550
20110929 40.48 41.17 40.07 40.83 3045240
20110930 40.39 41.10 40.33 40.44 3455759
20111003 40.16 40.78 39.46 39.50 3303200
20111004 38.84 40.24 38.68 40.15 3903500
20111005 40.34 40.44 39.61 39.97 3372100
20111006 39.79 40.47 39.79 40.47 2486700
20111007 40.74 41.43 40.56 41.00 2524000
20111010 41.77 42.09 41.59 42.08 1655000
20111011 41.93 42.14 41.67 41.84 1597100
20111012 42.14 42.96 42.08 42.62 2258700
20111013 42.58 42.64 41.97 42.42 1766100
20111014 42.98 43.00 42.55 42.77 1517300
20111017 42.61 42.68 41.87 41.97 1604800
20111018 42.05 43.26 41.77 42.88 2185700
20111019 42.89 43.38 42.74 42.96 2464800
20111020 43.02 43.12 42.21 42.76 2017900
20111021 43.16 44.00 43.00 43.97 2632200
20111024 43.97 44.54 43.82 44.46 1886000
20111025 44.19 44.41 43.75 43.86 2452600
20111026 44.51 44.53 42.30 42.44 5599200
20111027 44.37 44.51 42.25 43.79 5954700
20111028 43.75 44.08 43.19 43.54 3295100
20111031 43.17 44.83 43.10 44.19 3906000
20111101 43.15 43.26 42.40 42.69 4133800
20111102 44.12 44.12 43.03 43.18 3080600
20111103 43.64 44.36 43.51 44.26 2698200
20111104 43.91 44.26 43.39 44.18 2242800
20111107 43.95 45.53 43.85 45.47 2845400
20111108 45.51 45.82 44.92 45.74 4119800
20111109 44.97 45.00 44.26 44.38 2255100
20111110 44.80 45.18 44.42 44.66 2283300
20111111 45.17 45.82 45.09 45.54 1859800
20111114 45.41 45.54 45.02 45.13 1949800
20111115 44.96 45.87 44.95 45.59 1599600
20111116 44.98 45.21 44.42 44.50 2069200
20111117 44.37 44.50 43.49 43.84 2275600
20111118 44.06 44.48 43.70 44.00 2268400
20111121 43.34 43.57 42.00 43.35 3467200
20111122 43.46 43.75 42.85 43.46 2596100
20111123 43.08 43.08 42.44 42.62 1747500
20111125 42.51 43.61 42.47 43.12 1259200
20111128 43.92 44.28 43.53 43.94 2519200
20111129 44.02 44.47 43.57 43.69 3364400
20111130 44.77 45.62 44.67 45.57 3819100
20111201 45.37 45.67 45.17 45.29 2636300
20111202 45.78 45.81 45.11 45.35 3697700