20000103 31.35 31.35 30.14 30.52 12019847
20000104 30.28 30.71 30.11 30.52 10142739
20000105 30.32 31.60 30.32 31.07 15252462
20000106 31.14 32.56 31.14 32.40 11926156
20000107 32.85 33.17 32.49 32.97 12293250
20000110 32.87 32.87 32.01 32.08 5766108
20000111 32.08 32.44 31.74 31.78 7646503
20000112 31.78 31.98 31.35 31.67 8198239
20000113 31.58 32.58 31.44 31.96 8912702
20000114 31.32 31.92 31.23 31.76 10062198
20000118 31.94 32.67 31.74 32.60 11827534
20000119 32.49 32.49 32.03 32.10 13771486
20000120 32.19 32.19 31.69 31.94 9368555
20000121 32.08 32.81 32.05 32.33 10815013
20000124 32.67 32.99 32.10 32.42 9688529
20000125 32.42 33.04 31.98 32.33 10559692
20000126 32.58 32.76 31.58 32.03 7344610
20000127 31.87 31.98 30.50 30.78 9727430
20000128 30.50 30.55 29.88 30.14 11138823
20000131 29.95 30.64 29.48 30.52 10028228
20000201 30.43 30.82 30.11 30.37 7154488
20000202 30.18 30.64 30.09 30.16 9365816
20000203 29.98 30.11 29.43 29.73 9623329
20000204 29.66 29.66 28.61 28.68 11572212
20000207 28.88 29.20 28.63 28.86 8589988
20000208 29.25 29.45 28.59 28.59 9772906
20000209 28.63 28.72 27.36 27.38 13156193
20000210 27.58 28.27 27.33 28.04 10499422
20000211 28.24 28.33 26.35 27.01 13751761
20000214 27.08 27.54 26.87 26.94 13806551
20000215 27.17 28.36 27.17 28.29 16829868
20000216 28.50 28.94 28.34 28.52 12955892
20000217 28.64 28.66 28.06 28.50 10191321
20000218 28.41 28.50 27.79 27.93 9740107
20000222 27.51 27.93 27.22 27.75 9620075
20000223 27.49 27.51 26.69 26.85 10284619
20000224 26.87 26.96 26.16 26.19 14773842
20000225 26.39 26.67 25.64 26.05 17604976
20000228 26.05 27.47 25.98 27.33 13906878
20000229 27.33 27.65 26.92 27.38 11721192
20000301 27.33 27.72 26.62 27.58 12639988
20000302 27.63 28.39 27.47 27.75 11049555
20000303 27.33 27.63 26.96 27.33 12651446
20000306 27.29 27.40 27.01 27.13 7677728
20000307 27.33 30.06 27.31 29.69 15276888
20000308 29.37 30.93 29.23 29.71 19813032
20000309 29.44 30.79 29.23 30.52 11750109
20000310 30.63 31.09 29.12 29.46 14689273
20000313 29.67 30.70 29.23 29.26 11378008
20000314 29.33 30.47 29.07 30.38 11483309
20000315 30.38 30.79 29.64 30.77 10246973
20000316 30.49 31.89 29.94 30.84 14170405
20000317 30.77 30.79 30.17 30.54 11596795
20000320 30.63 30.81 29.94 30.40 6220967
20000321 30.43 31.71 30.43 31.52 9673544
20000322 30.97 31.43 30.22 30.79 7622622
20000323 30.43 31.46 30.15 31.02 11451664
20000324 31.07 31.50 31.07 31.39 7679910
20000327 30.86 31.48 30.22 31.00 10296077
20000328 30.63 31.43 30.52 31.11 8895514
20000329 31.09 32.62 31.04 32.44 14475397
20000330 32.69 33.82 32.65 33.79 21341812
20000331 33.82 34.55 33.68 33.89 17137394
20000403 33.95 34.37 33.54 33.84 9758658
20000404 33.93 34.18 32.76 32.92 20851316
20000405 32.85 33.24 32.03 32.07 8072744
20000406 32.26 32.92 32.00 32.60 6271708
20000407 32.60 32.60 31.64 31.69 7845773
20000410 31.32 32.05 31.20 31.55 6595251
20000411 31.73 32.81 31.73 32.51 9393649
20000412 32.74 33.15 32.42 32.62 7625895
20000413 32.60 32.60 31.87 31.87 13676088
20000414 31.89 31.91 31.32 31.41 10282982
20000417 31.16 31.41 30.17 30.40 10865686
20000418 30.33 31.14 30.17 31.00 8212419
20000419 30.91 31.57 30.77 31.07 8257704
20000420 30.47 31.64 30.47 31.64 6070381
20000424 31.27 32.00 31.14 31.25 8179682
20000425 31.29 31.59 30.81 31.09 8746018
20000426 31.59 31.73 31.32 31.64 5607709
20000427 31.64 32.62 31.64 32.42 7899242
20000428 32.05 32.42 31.20 31.20 7666270
20000501 31.34 32.44 31.34 31.64 8078200
20000502 31.96 32.97 31.94 32.74 9705734
20000503 32.79 32.79 32.00 32.00 7621530
20000504 32.10 32.67 32.10 32.39 5260160
20000505 32.49 33.27 32.28 33.27 6573427
20000508 33.38 34.07 33.27 33.65 8980628
20000509 33.61 33.63 32.58 33.03 5434207
20000510 32.79 33.68 32.79 33.31 7299079
20000511 33.31 34.25 33.31 34.23 9261613
20000512 34.09 34.57 33.95 34.56 9058103
20000515 34.39 34.73 34.25 34.46 9105025
20000516 34.46 34.46 33.75 34.07 8401743
20000517 33.38 33.73 33.13 33.59 8164128
20000518 33.68 33.86 33.24 33.43 4807354
20000519 33.47 34.56 33.36 34.32 7524199
20000522 34.51 34.90 34.32 34.60 9132993
20000523 34.46 34.46 33.68 34.30 6622752
20000524 34.35 34.74 34.12 34.67 9326005
20000525 34.53 34.53 33.64 34.28 8005369
20000526 34.51 34.58 33.52 33.61 6251952
20000530 33.64 33.73 33.31 33.59 5584838
20000531 33.77 34.37 33.68 34.00 7007688
20000601 34.00 34.00 32.90 33.47 6674403
20000602 33.11 33.31 32.67 33.31 12364717
20000605 33.38 33.57 33.20 33.27 7348585
20000606 33.29 34.28 33.27 34.16 7019106
20000607 34.53 34.56 33.73 33.98 8226653
20000608 34.00 34.21 33.77 34.05 5681072
20000609 34.21 34.28 33.66 33.84 8829067
20000612 34.14 34.76 34.12 34.16 11970538
20000613 33.84 33.96 33.64 33.75 10130673
20000614 33.86 34.74 33.86 34.30 11243618
20000615 34.23 34.56 33.84 34.25 7997214
20000616 34.07 34.83 34.07 34.12 13293892
20000619 34.32 34.37 33.27 33.61 8306032
20000620 33.61 33.61 32.99 33.20 9620144
20000621 33.15 33.79 32.92 33.57 9545657
20000622 33.77 34.05 32.88 32.94 6858172
20000623 32.94 33.29 32.90 33.01 5607129
20000626 32.99 33.29 32.62 32.64 5962162
20000627 32.69 32.69 32.46 32.53 8396829
20000628 32.46 32.51 32.03 32.22 7878688
20000629 31.96 32.35 31.82 31.87 6478673
20000630 31.86 32.05 31.11 31.20 14164892
20000703 31.27 31.86 31.22 31.61 4633371
20000705 31.29 31.29 30.19 30.35 12288056
20000706 30.46 31.40 30.46 30.74 9301538
20000707 30.90 31.34 30.81 30.88 7735696
20000710 30.92 31.34 30.90 30.90 5143901
20000711 30.94 32.21 30.94 32.00 7282254
20000712 32.03 32.03 31.51 31.51 8914971
20000713 31.57 31.61 30.62 30.88 10202985
20000714 30.79 30.81 30.42 30.81 7364352
20000717 30.90 31.08 30.39 30.41 7779735
20000718 30.19 30.69 29.77 29.96 10312811
20000719 30.12 30.26 30.02 30.14 6773899
20000720 30.16 30.16 29.43 29.43 7412198
20000721 29.43 29.52 28.88 28.88 9153109
20000724 28.95 29.04 28.44 28.46 12157026
20000725 28.69 28.74 28.28 28.44 11060392
20000726 28.88 29.06 28.44 28.44 14691189
20000727 28.69 29.84 28.67 29.77 13325427
20000728 29.89 30.30 29.52 29.64 7810726
20000731 29.43 30.09 28.95 29.05 8477840
20000801 28.88 29.50 28.88 29.01 7860746
20000802 29.20 29.52 29.20 29.36 10164926
20000803 29.52 29.80 29.01 29.43 8464791
20000804 28.95 29.52 28.55 29.18 8924757
20000807 29.31 30.00 29.29 29.69 5998590
20000808 29.43 29.70 29.31 29.56 5731092
20000809 29.98 30.62 29.82 30.38 11038645
20000810 30.39 31.01 30.39 30.85 6928852
20000811 30.83 31.11 30.58 30.90 8412597
20000814 30.62 31.15 30.62 31.04 6816851
20000815 31.08 31.36 30.72 30.72 5757733
20000816 30.88 31.62 30.88 31.56 9613028
20000817 31.55 32.41 31.43 32.20 8340859
20000818 31.64 32.08 31.64 31.77 8412889
20000821 31.83 32.20 31.57 32.04 4058594
20000822 32.13 32.38 31.85 31.99 5154750
20000823 32.36 33.12 32.20 32.82 12667534
20000824 31.99 32.11 31.71 31.83 8328403
20000825 31.97 32.31 31.64 32.08 6814148
20000828 31.80 32.52 31.71 32.11 4976029
20000829 32.08 32.26 31.74 31.76 4669495
20000830 31.69 31.74 31.37 31.43 5108174
20000831 31.62 31.74 31.16 31.21 7067065
20000901 31.28 31.97 31.28 31.56 8873773
20000905 31.87 32.20 31.55 31.74 4661913
20000906 31.97 32.75 31.97 32.54 7565860
20000907 33.05 33.05 32.57 32.61 9342239
20000908 32.26 32.48 31.85 32.01 7421258
20000911 32.01 33.24 32.01 32.98 9420768
20000912 32.82 33.05 32.48 32.70 9156477
20000913 32.77 33.03 32.54 32.73 6782736
20000914 32.73 32.73 32.24 32.34 4269268
20000915 32.41 33.77 32.41 33.31 20140242
20000918 33.56 34.09 33.24 33.24 13760982
20000919 33.10 33.12 32.52 32.52 10343618
20000920 33.00 33.47 32.01 32.13 19104202
20000921 31.99 32.06 31.25 31.50 12744980
20000922 31.43 31.92 30.91 31.11 12149243
20000925 30.65 30.91 30.12 30.58 12140578
20000926 30.93 31.32 30.67 30.77 11598999
20000927 30.81 31.62 30.58 31.55 9075240
20000928 31.55 31.74 31.02 31.07 9933101
20000929 31.28 32.08 31.28 31.48 7323232
20001002 31.83 32.34 31.71 32.01 6280693
20001003 32.20 32.41 31.92 32.08 6567188
20001004 32.31 32.34 31.21 31.32 7828525
20001005 31.32 31.69 30.81 31.57 8066820
20001006 31.57 32.20 30.95 31.16 6884553
20001009 31.32 31.90 31.32 31.76 4606672
20001010 31.94 32.50 31.64 32.20 8410181
20001011 32.84 32.84 31.78 31.99 16505163
20001012 31.99 32.70 31.97 32.24 24313650
20001013 32.01 32.11 31.02 31.11 10909027
20001016 29.54 30.30 28.99 30.28 48501112
20001017 30.10 30.60 29.82 30.60 23457956
20001018 30.79 30.79 30.19 30.47 13416538
20001019 30.23 30.72 30.10 30.40 11092622
20001020 30.40 30.93 30.37 30.81 14554395
20001023 30.84 30.88 30.23 30.49 12509935
20001024 30.81 30.81 30.28 30.37 15337519
20001025 30.47 30.72 29.91 30.10 10598161
20001026 30.65 30.70 30.21 30.28 15279028
20001027 30.44 30.44 29.54 29.66 7157509
20001030 29.31 30.23 29.31 30.14 9315160
20001031 30.14 30.49 29.75 30.33 8930639
20001101 30.56 31.06 30.49 30.58 9120733
20001102 30.60 30.60 29.73 29.73 12042010
20001103 29.98 30.26 29.66 29.93 11340124
20001106 29.89 30.58 29.75 30.49 9458137
20001107 30.49 30.81 30.10 30.30 9068200
20001108 30.47 30.77 30.47 30.65 6361388
20001109 30.79 31.06 30.56 30.79 7783574
20001110 30.81 31.30 30.81 31.06 10482804
20001113 31.41 31.50 30.51 30.70 7659011
20001114 30.72 31.32 30.72 31.11 8260164
20001115 31.26 31.49 30.98 31.12 6969131
20001116 31.03 31.23 30.79 31.09 5374399
20001117 30.86 31.07 30.68 31.05 5433743
20001120 31.26 31.42 31.00 31.03 5075521
20001121 31.05 31.67 30.91 31.51 7960174
20001122 31.51 31.53 31.26 31.44 6692372
20001124 31.49 31.49 31.14 31.26 2878179
20001127 31.56 31.56 31.14 31.46 6165830
20001128 31.79 31.88 31.53 31.81 13987355
20001129 31.81 31.86 30.42 30.44 14435131
20001130 30.65 30.79 29.84 30.35 11005054
20001201 30.56 30.77 30.33 30.63 9268436
20001204 30.54 31.07 30.49 30.77 10590726
20001205 31.33 31.33 30.28 30.33 8469452
20001206 30.40 30.49 29.68 29.84 10393273
20001207 30.05 30.33 29.87 29.91 7101306
20001208 29.77 30.24 29.42 30.14 8167877
20001211 30.17 30.47 29.87 30.21 11631402
20001212 30.44 30.56 30.24 30.33 7150939
20001213 30.24 30.70 30.24 30.49 8516388
20001214 30.21 30.28 29.12 29.31 13294110
20001215 29.56 29.79 29.01 29.01 21677244
20001218 29.24 30.21 29.17 29.94 15122981
20001219 29.87 30.56 29.87 30.05 11532136
20001220 29.68 29.70 28.99 29.08 12468151
20001221 29.36 29.42 28.99 29.05 11414527
20001222 29.26 29.94 29.08 29.89 8250419
20001226 30.26 30.77 30.03 30.70 11764117
20001227 30.86 30.98 30.47 30.79 7047357
20001228 31.46 31.93 31.07 31.79 14353668
20001229 31.83 32.23 31.30 31.30 9109826
20010102 31.58 32.23 31.49 31.86 10674347
20010103 31.51 31.67 30.35 30.63 14377406
20010104 30.31 30.40 29.68 29.98 14875355
20010105 29.98 30.51 29.87 30.21 9274371
20010108 30.21 30.54 30.05 30.14 8869214
20010109 30.14 30.19 29.52 29.75 10318284
20010110 29.75 29.77 29.54 29.70 11804578
20010111 30.07 30.26 29.84 30.19 13846548
20010112 30.21 30.21 29.52 30.01 13887549
20010116 29.98 30.03 29.47 30.03 16158801
20010117 29.79 30.01 29.42 29.75 15026412
20010118 29.66 29.87 29.40 29.45 13608633
20010119 29.22 29.66 29.08 29.40 12858202
20010122 29.19 29.64 29.17 29.52 12998470
20010123 29.54 29.73 29.19 29.49 13016812
20010124 29.73 29.75 29.29 29.61 8815265
20010125 29.70 30.88 29.70 30.84 22648326
20010126 30.84 30.96 30.40 30.63 11166901
20010129 30.26 30.33 30.00 30.21 8537428
20010130 30.16 30.44 30.03 30.35 7093213
20010131 30.62 30.87 30.36 30.87 8861661
20010201 30.87 30.87 30.24 30.87 7825301
20010202 30.87 30.98 30.40 30.55 7979056
20010205 30.70 30.99 30.60 30.61 9004626
20010206 30.79 31.62 30.63 31.40 17854418
20010207 31.26 31.31 30.79 30.90 12040336
20010208 30.90 31.40 30.82 31.24 10658702
20010209 31.55 32.09 31.55 31.84 11201968
20010212 31.88 32.14 31.42 32.08 11983689
20010213 31.75 31.88 31.42 31.88 9771241
20010214 32.11 32.26 31.76 31.95 13648572
20010215 31.63 31.81 31.52 31.78 12537123
20010216 32.02 32.56 31.84 32.21 15849972
20010220 32.11 32.41 32.03 32.19 10214259
20010221 32.19 32.46 31.89 31.98 13797983
20010222 32.15 32.33 31.98 32.03 10997325
20010223 32.03 32.11 31.31 31.43 10508782
20010226 31.26 31.72 31.11 31.47 11256377
20010227 31.48 32.06 31.48 31.89 12555396
20010228 31.97 32.10 31.75 31.88 11578847
20010301 31.88 32.41 31.88 32.32 14070471
20010302 32.38 32.93 32.23 32.91 14010814
20010305 33.03 33.76 33.03 33.63 18178210
20010306 33.64 33.86 33.51 33.66 17439752
20010307 33.86 34.15 33.80 34.00 11483719
20010308 34.01 34.61 33.82 34.59 15594145
20010309 34.59 34.78 34.27 34.53 10125042
20010312 34.51 34.53 34.17 34.28 12037831
20010313 34.27 34.27 33.53 33.72 14206446
20010314 33.18 33.51 33.06 33.32 12554321
20010315 33.32 33.40 32.61 33.01 11773405
20010316 32.60 32.97 32.44 32.56 18818852
20010319 32.78 33.45 32.75 33.14 14338659
20010320 33.27 33.96 33.05 33.73 16046141
20010321 33.52 33.70 33.05 33.37 15829011
20010322 33.31 33.49 31.76 32.56 25426276
20010323 32.26 32.75 31.93 32.26 19889992
20010326 32.67 32.81 32.16 32.17 10184162
20010327 32.47 32.83 32.36 32.68 14233319
20010328 32.17 32.43 31.91 32.23 9574692
20010329 31.93 32.17 31.75 32.16 10447513
20010330 32.42 33.00 32.28 32.67 10499108
20010402 32.67 32.78 32.05 32.33 14630495
20010403 32.23 32.37 31.48 32.00 14420352
20010404 32.00 32.73 32.00 32.64 13566342
20010405 33.01 33.45 32.77 33.37 13145518
20010406 32.93 33.31 32.68 33.20 11900243
20010409 33.40 34.05 33.40 34.05 11971724
20010410 34.20 34.59 34.20 34.53 16048291
20010411 34.16 34.16 33.56 33.79 13621162
20010412 33.79 34.16 33.54 34.16 9486013
20010416 34.24 34.91 34.12 34.91 9929410
20010417 34.83 34.83 34.34 34.70 12338803
20010418 34.40 34.96 33.98 34.78 17711166
20010419 34.52 34.67 34.12 34.51 12795099
20010420 34.51 34.76 34.37 34.70 11687950
20010423 34.94 35.31 34.87 35.24 11632055
20010424 35.30 35.35 34.82 35.09 14208058
20010425 35.26 35.52 34.89 35.47 14040374
20010426 35.63 36.45 35.58 36.42 28892298
20010427 36.42 36.43 36.02 36.28 16509962
20010430 36.28 36.39 35.80 35.93 12203366
20010501 35.62 35.95 35.49 35.89 15574797
20010502 35.15 35.53 34.12 34.24 18823688
20010503 34.14 34.24 33.74 34.12 17037738
20010504 34.27 34.83 34.14 34.74 12288283
20010507 34.97 35.09 34.48 35.05 8568584
20010508 34.72 35.16 34.51 34.91 10126117
20010509 35.12 35.51 34.99 35.51 8860420
20010510 35.51 35.69 35.19 35.43 10822654
20010511 35.43 35.43 34.83 34.99 8284810
20010514 34.99 35.41 34.94 35.13 12083514
20010515 35.48 35.54 35.07 35.50 13230435
20010516 35.38 35.79 35.31 35.57 11464951
20010517 35.57 35.84 35.32 35.72 8964676
20010518 35.88 36.50 35.86 36.43 12049312
20010521 36.59 36.78 35.94 36.27 11634207
20010522 36.22 36.22 35.50 35.50 10523330
20010523 35.59 35.66 35.12 35.17 9541003
20010524 35.36 35.36 34.95 35.21 7667939
20010525 35.45 35.54 35.14 35.17 14106630
20010529 35.85 36.14 35.68 35.68 14972728
20010530 35.84 35.85 35.45 35.79 11088945
20010531 35.47 35.98 35.47 35.86 13131801
20010601 36.03 36.15 35.73 35.99 9412454
20010604 36.20 36.62 36.20 36.60 11489054
20010605 36.51 36.61 36.34 36.48 14882208
20010606 36.05 36.13 35.81 35.91 16812048
20010607 35.90 36.22 35.79 35.85 14097524
20010608 36.03 36.03 35.73 36.01 8470834
20010611 36.22 36.56 36.13 36.41 13205181
20010612 36.41 36.59 36.22 36.44 10519581
20010613 36.59 36.74 36.23 36.28 11286589
20010614 36.20 36.20 35.69 35.72 8292472
20010615 35.48 36.24 35.48 36.10 13413537
20010618 36.10 36.16 35.70 35.73 9911652
20010619 35.74 35.83 35.46 35.66 9215346
20010620 35.47 35.96 35.26 35.27 12194465
20010621 35.27 35.30 34.48 34.90 21401242
20010622 35.14 35.43 34.57 35.38 14765978
20010625 35.45 35.60 35.14 35.45 10598853
20010626 35.36 35.60 35.12 35.36 13111447
20010627 35.05 35.09 34.09 34.13 14398543
20010628 33.98 33.98 32.84 33.14 22681910
20010629 33.41 33.93 33.01 33.79 15851680
20010702 33.79 33.79 33.40 33.72 14913809
20010703 33.72 33.76 33.56 33.75 8508863
20010705 33.75 34.55 33.75 34.10 15915955
20010706 34.33 34.33 33.64 33.98 13687775
20010709 33.98 33.98 33.33 33.62 13634213
20010710 33.61 33.89 33.14 33.38 14164477
20010711 33.23 33.23 32.51 32.74 13204645
20010712 32.86 33.27 32.50 33.25 14276421
20010713 33.25 33.70 33.04 33.38 11711872
20010716 33.42 33.68 32.56 32.73 10095370
20010717 32.75 32.93 32.25 32.43 12917017
20010718 32.13 32.44 31.78 32.41 14765443
20010719 32.58 32.71 32.31 32.54 13616002
20010720 32.60 33.39 32.60 33.21 16930420
20010723 33.27 33.31 32.49 32.72 11027349
20010724 32.45 32.59 31.65 31.81 11539402
20010725 32.28 33.33 32.21 33.30 23401248
20010726 33.30 33.68 33.03 33.62 15743485
20010727 33.77 34.05 33.26 34.02 8824343
20010730 34.13 34.30 33.72 34.18 10041808
20010731 34.20 34.52 33.97 34.12 16067000
20010801 34.18 34.40 33.87 34.04 14776155
20010802 34.12 34.16 33.84 34.00 12398001
20010803 33.90 34.01 33.51 33.86 8613844
20010806 33.77 34.00 33.69 33.75 7348710
20010807 33.84 34.21 33.84 34.03 13904165
20010808 34.13 34.28 33.60 33.61 11314441
20010809 33.59 33.88 33.38 33.83 12136083
20010810 34.07 34.52 34.05 34.26 17052006
20010813 34.28 34.51 34.18 34.24 13839891
20010814 34.24 34.45 34.20 34.44 12932015
20010815 34.64 34.98 34.52 34.85 13630473
20010816 34.86 34.92 34.55 34.87 14764122
20010817 34.81 34.86 34.38 34.48 10898294
20010820 34.49 34.58 34.08 34.23 12896056
20010821 34.46 34.46 33.87 33.90 12587025
20010822 34.16 34.91 34.11 34.46 22954254
20010823 34.46 34.81 34.42 34.58 8685971
20010824 34.58 34.92 34.49 34.77 7891242
20010827 34.89 35.08 34.51 34.51 7095447
20010828 34.51 34.51 34.14 34.14 7487207
20010829 34.33 34.64 34.32 34.38 14043049
20010830 34.38 34.59 33.71 33.90 16387204
20010831 33.95 34.12 33.80 34.01 8988064
20010904 34.14 34.58 34.14 34.23 14804686
20010905 34.32 34.32 34.02 34.25 14589058
20010906 34.21 34.47 34.12 34.38 15481993
20010907 34.38 34.97 34.23 34.62 25487352
20010910 34.61 34.62 34.31 34.36 16237225
20010917 34.66 34.66 33.80 33.81 27011160
20010918 33.76 33.80 32.83 32.89 22017020
20010919 32.89 32.89 31.06 31.81 24189312
20010920 31.57 31.81 31.18 31.36 18976876
20010921 31.36 31.58 30.35 31.48 24986710
20010924 31.48 31.68 30.19 30.39 24819652
20010925 30.35 30.38 29.61 29.87 26127832
20010926 30.02 30.16 29.45 29.52 25631994
20010927 29.66 31.29 29.51 31.29 30572226
20010928 31.20 31.76 30.97 31.76 21673830
20011001 31.42 31.42 30.76 31.36 16894250
20011002 30.95 32.09 30.82 32.04 19252282
20011003 32.04 32.14 31.48 32.00 18449548
20011004 32.01 32.98 32.01 32.64 16746406
20011005 32.90 33.26 32.54 33.14 19315264
20011008 33.14 33.72 32.89 33.33 14576248
20011009 33.63 34.29 33.07 34.06 29661144
20011010 34.06 35.14 34.06 35.02 26600718
20011011 34.92 35.04 34.46 34.95 28892568
20011012 34.64 34.77 33.78 34.10 30669366
20011015 33.91 33.93 32.83 33.14 18713212
20011016 33.14 33.50 32.71 33.41 15631972
20011017 33.61 33.78 33.17 33.39 11719709
20011018 33.03 33.09 32.11 32.24 16897452
20011019 32.06 32.78 31.78 32.50 16600163
20011022 32.56 33.26 32.23 33.26 13310767
20011023 33.18 33.48 32.27 32.45 17014340
20011024 32.54 32.66 32.04 32.57 13749496
20011025 31.98 32.94 31.94 32.94 16804584
20011026 32.94 33.35 32.72 33.32 17518718
20011029 33.42 33.53 33.07 33.35 16397345
20011030 33.35 33.57 32.75 33.35 18921368
20011031 33.28 33.72 33.00 33.18 20519364
20011101 33.18 33.72 33.00 33.67 14438545
20011102 33.41 33.41 32.77 32.77 14221849
20011105 32.96 33.11 32.64 32.64 14116170
20011106 32.49 32.64 32.17 32.53 18661440
20011107 32.53 32.80 32.19 32.71 17238508
20011108 32.88 33.01 32.58 32.82 17457338
20011109 33.26 33.61 33.14 33.53 14842047
20011112 33.31 33.57 32.98 33.44 12185124
20011113 33.59 33.81 32.84 33.79 18403114
20011114 33.27 33.48 32.46 32.58 21668918
20011115 31.88 31.88 31.03 31.52 32342018
20011116 31.52 31.66 31.11 31.39 28915994
20011119 31.39 31.45 30.85 31.19 20356246
20011120 31.79 32.67 31.71 32.55 22131996
20011121 32.92 33.00 32.14 32.38 16357622
20011123 31.82 32.67 31.69 32.57 7394345
20011126 32.03 32.20 31.64 32.05 13915170
20011127 31.86 32.35 31.73 32.21 15052394
20011128 31.99 32.31 31.81 31.81 13384572
20011129 31.98 32.23 31.74 32.14 8753803
20011130 32.13 32.33 31.79 31.98 11853920
20011203 31.98 32.69 31.73 32.52 15235817
20011204 32.52 32.69 32.19 32.66 15051331
20011205 32.92 33.10 32.78 32.92 16781888
20011206 33.10 33.10 32.21 32.34 12408442
20011207 32.34 32.95 32.13 32.81 10947969
20011210 32.69 32.88 32.31 32.40 11792779
20011211 32.40 32.73 31.99 32.01 11176052
20011212 32.35 32.35 31.98 32.20 14216622
20011213 32.20 32.33 31.52 31.69 16444815
20011214 31.75 31.94 31.52 31.60 17947290
20011217 31.69 32.23 31.44 32.22 16866954
20011218 32.08 32.50 32.07 32.45 11872528
20011219 32.35 32.99 32.34 32.92 17012628
20011220 33.20 33.22 32.77 32.88 11010173
20011221 33.08 33.44 33.07 33.33 20076062
20011224 33.33 33.57 33.30 33.31 5418692
20011226 33.54 34.11 33.46 33.56 10452992
20011227 33.65 34.11 33.49 33.97 12869393
20011228 34.23 34.25 33.80 34.02 10869283
20011231 33.86 34.12 33.60 33.71 13453688
20020102 33.71 33.71 33.07 33.66 13339913
20020103 33.59 33.84 33.46 33.67 9253033
20020104 33.72 33.89 33.59 33.59 12969877
20020107 33.65 33.86 33.59 33.75 12378138
20020108 33.86 34.04 33.29 33.87 13126185
20020109 33.59 34.04 33.29 33.52 15852544
20020110 33.30 33.61 33.18 33.46 12034153
20020111 33.44 33.46 32.82 32.88 13438802
20020114 32.89 33.01 32.62 32.87 14091682
20020115 33.20 33.56 33.10 33.56 14790285
20020116 33.22 33.28 32.90 32.90 10973489
20020117 33.08 33.15 32.73 32.88 8997835
20020118 32.80 33.01 32.65 32.65 11121290
20020122 32.88 32.97 32.39 32.63 10393446
20020123 32.78 33.31 32.77 33.01 13509513
20020124 33.03 33.32 33.02 33.14 10352508
20020125 33.29 33.49 33.20 33.31 9629449
20020128 33.55 33.55 33.28 33.43 12633335
20020129 33.01 33.01 31.84 32.04 32654104
20020130 31.03 31.35 30.51 31.26 38179660
20020131 31.22 31.60 31.21 31.52 18412494
20020201 31.37 32.20 31.37 32.11 16672897
20020204 31.92 32.07 31.52 31.57 11029845
20020205 31.24 31.52 30.89 30.98 17556518
20020206 31.03 31.43 30.96 31.30 14224597
20020207 31.07 31.21 30.75 30.75 17129594
20020208 30.81 30.92 30.61 30.79 12934787
20020211 30.49 31.32 30.40 31.20 13164465
20020212 31.16 31.30 30.96 30.99 13899221
20020213 31.07 31.24 30.81 31.15 13118070
20020214 31.17 31.45 31.01 31.17 16336839
20020215 31.28 31.41 31.03 31.11 13623650
20020219 30.94 31.09 30.64 30.85 11465275
20020220 30.79 30.88 30.52 30.88 12451023
20020221 31.02 31.51 30.98 31.02 13545828
20020222 31.05 31.64 31.03 31.62 17058944
20020225 31.54 32.01 31.36 31.70 15920199
20020226 31.88 32.02 31.64 31.80 10853285
20020227 31.71 32.15 31.70 32.11 14292286
20020228 32.11 32.26 31.84 31.90 13861352
20020301 31.90 32.30 31.81 32.30 15044567
20020304 32.31 32.58 32.08 32.56 12236085
20020305 32.56 32.80 32.30 32.58 10261413
20020306 32.38 33.26 32.38 33.21 14462753
20020307 33.34 33.57 32.96 33.48 16623246
20020308 33.62 33.62 33.06 33.11 20018834
20020311 33.51 33.89 33.40 33.66 14832276
20020312 33.66 33.92 33.59 33.86 15779907
20020313 33.94 34.00 33.68 33.78 16680951
20020314 33.78 33.93 33.71 33.81 12079912
20020315 33.86 34.15 33.83 33.93 17731816
20020318 34.07 34.25 33.89 34.14 11619331
20020319 34.30 34.61 34.25 34.27 12043912
20020320 33.95 34.30 33.89 33.93 11290572
20020321 33.94 34.28 33.81 34.14 10280472
20020322 34.00 34.38 33.62 33.66 10665347
20020325 33.66 33.81 33.40 33.40 8803967
20020326 33.59 33.82 33.49 33.62 10887167
20020327 33.87 34.36 33.84 34.19 12694548
20020328 34.10 34.45 34.00 34.10 10946460
20020401 33.99 34.26 33.89 33.89 10248178
20020402 33.89 34.39 33.89 34.33 11810975
20020403 34.14 34.15 33.80 34.00 15407737
20020404 33.96 33.99 32.98 33.17 12842781
20020405 33.21 33.24 32.77 32.92 11581214
20020408 33.18 33.60 33.02 33.40 14167347
20020409 33.32 33.40 32.78 32.98 10607113
20020410 32.85 33.27 32.83 33.09 10492762
20020411 33.09 33.26 32.66 32.66 10299530
20020412 32.32 32.38 31.56 31.77 21199404
20020415 32.26 32.56 32.20 32.22 13081012
20020416 32.47 32.92 32.38 32.72 10551526
20020417 32.94 33.19 32.54 32.85 9972889
20020418 33.17 33.24 32.58 33.06 10226473
20020419 32.77 33.25 32.68 33.25 11849092
20020422 33.11 33.29 32.53 32.74 10358294
20020423 32.30 32.86 32.17 32.86 14228757
20020424 32.36 32.56 32.10 32.11 11520862
20020425 32.38 32.77 32.22 32.45 14193817
20020426 32.46 32.62 31.73 31.96 19975954
20020429 32.12 32.80 32.00 32.44 14967803
20020430 32.91 33.11 32.75 32.76 10564232
20020501 32.76 33.32 32.66 33.24 14012761
20020502 33.25 33.57 32.91 33.57 13216010
20020503 33.70 34.04 33.64 33.82 16844536
20020506 33.59 33.59 32.85 32.87 12797252
20020507 32.98 33.40 32.83 33.12 10196297
20020508 33.32 33.64 32.81 33.64 18904442
20020509 33.34 33.55 33.15 33.35 14238816
20020510 33.57 33.59 33.16 33.23 12665960
20020513 32.96 34.19 32.90 34.04 13310244
20020514 34.15 34.19 33.88 33.96 14905334
20020515 33.47 33.77 33.39 33.39 13988264
20020516 33.45 33.93 33.45 33.75 11438040
20020517 33.56 33.90 33.48 33.81 10303201
20020520 33.58 33.85 33.39 33.66 12193193
20020521 33.66 34.13 33.31 33.31 14502950
20020522 33.32 33.81 33.13 33.76 11625246
20020523 33.76 34.08 33.42 33.98 9871308
20020524 33.99 34.08 33.46 33.79 8483345
20020528 33.81 33.82 33.34 33.41 9232170
20020529 33.37 33.53 33.15 33.34 10388630
20020530 33.04 33.37 32.81 32.92 11797687
20020531 33.03 33.83 33.03 33.09 12527001
20020603 33.36 33.36 32.81 32.81 11096323
20020604 32.81 33.11 32.59 32.92 10200369
20020605 32.92 33.05 32.50 33.05 13954514
20020606 33.32 33.45 32.46 32.60 12619285
20020607 32.61 33.15 32.56 33.09 12817039
20020610 33.03 33.08 32.56 32.75 11736515
20020611 32.96 33.02 32.61 32.77 9995761
20020612 32.90 33.13 32.63 32.90 13667641
20020613 32.90 33.43 32.73 32.96 10109667
20020614 32.90 33.00 32.45 32.91 13165084
20020617 33.19 33.66 32.90 33.64 12679402
20020618 33.43 33.64 33.32 33.54 11026186
20020619 33.45 33.62 32.84 32.84 15847144
20020620 33.26 33.58 33.11 33.12 15241228
20020621 32.71 33.36 32.71 33.24 18483852
20020624 33.43 33.47 32.92 33.08 15337732
20020625 33.55 33.56 32.54 32.62 15309782
20020626 32.43 32.90 32.24 32.71 18473304
20020627 32.71 33.29 32.64 33.23 12201103
20020628 33.37 33.66 33.22 33.56 16189388
20020701 33.56 33.67 33.28 33.60 15088299
20020702 33.60 33.73 33.07 33.30 13904417
20020703 33.28 33.48 32.67 32.88 13905472
20020705 33.22 33.34 32.81 33.34 9425177
20020708 33.22 33.41 32.91 33.41 11440149
20020709 33.32 33.35 32.75 32.98 10536286
20020710 33.15 33.16 31.95 32.19 18854046
20020711 32.19 32.41 31.29 31.35 24164376
20020712 31.48 31.61 30.98 31.40 21291946
20020715 31.16 31.21 29.24 30.63 27407000
20020716 30.25 30.68 29.66 30.11 22630340
20020717 30.55 30.99 30.25 30.45 18624652
20020718 30.53 30.76 29.78 29.85 15743257
20020719 29.62 29.76 27.69 28.25 32374558
20020722 27.95 28.41 26.17 26.37 33807344
20020723 26.45 26.78 25.32 25.40 36812664
20020724 25.39 26.91 24.89 26.78 41007668
20020725 26.42 26.76 25.92 26.43 26160364
20020726 26.53 26.87 26.11 26.86 16444094
20020729 27.31 28.23 27.12 28.21 19890272
20020730 27.69 27.97 27.13 27.69 29835408
20020731 27.50 28.44 27.23 28.44 34794000
20020801 27.97 28.10 26.53 26.76 26480460
20020802 26.93 27.27 26.50 26.85 19463126
20020805 26.85 27.25 25.64 25.81 16975128
20020806 26.21 27.21 26.12 26.76 17379072
20020807 27.10 27.46 26.61 27.29 12668856
20020808 27.61 28.33 27.47 28.28 15894077
20020809 28.07 28.79 27.67 28.65 13508383
20020812 28.35 28.66 27.96 28.46 11156440
20020813 28.46 29.03 28.21 28.56 15105174
20020814 28.80 29.41 28.45 29.35 17229306
20020815 29.43 29.93 29.34 29.66 15873126
20020816 29.30 29.47 29.13 29.31 11971120
20020819 29.11 29.53 28.94 29.29 14361250
20020820 28.94 29.16 28.20 28.71 19259098
20020821 28.80 29.40 28.52 29.28 16591792
20020822 29.37 30.10 29.25 29.99 12396860
20020823 29.73 30.07 29.51 29.88 11544330
20020826 29.74 30.27 29.53 30.12 13267239
20020827 30.22 30.48 29.70 29.75 13285613
20020828 29.43 29.51 29.00 29.34 16320389
20020829 29.05 29.24 28.68 28.98 14410596
20020830 28.69 29.51 28.69 29.19 10709648
20020903 28.67 28.68 27.49 27.58 20857592
20020904 27.81 28.06 26.75 27.99 20173574
20020905 27.73 27.98 27.40 27.88 13134425
20020906 28.29 28.67 28.04 28.46 11714941
20020909 28.42 28.45 28.04 28.19 12812626
20020910 28.29 28.76 28.27 28.71 12585845
20020911 29.15 29.15 28.23 28.34 10228788
20020912 28.27 28.36 27.74 27.86 15859477
20020913 27.43 27.96 27.34 27.88 11543280
20020916 27.81 28.23 27.66 28.19 11027247
20020917 28.10 28.10 27.01 27.19 16925140
20020918 27.19 27.54 26.78 27.14 11549055
20020919 26.94 27.30 26.60 26.64 10709123
20020920 26.94 27.05 26.67 26.88 20495372
20020923 26.69 26.97 26.28 26.55 13365931
20020924 26.42 26.54 26.10 26.17 15472059
20020925 26.18 26.78 26.02 26.73 14770716
20020926 27.11 27.91 27.09 27.89 16078909
20020927 27.74 28.03 26.84 27.04 14100871
20020930 27.04 27.04 25.98 26.38 22837206
20021001 26.61 27.67 26.54 27.47 19052266
20021002 27.34 28.12 27.00 27.28 17012282
20021003 27.41 27.96 27.22 27.56 18579804
20021004 27.87 27.87 26.82 27.01 16784976
20021007 27.35 27.70 26.86 26.86 17555614
20021008 26.95 27.11 26.29 26.52 19685364
20021009 26.25 26.59 25.96 26.08 15897274
20021010 25.96 27.24 25.96 27.16 16097807
20021011 27.35 27.69 27.13 27.42 11951697
20021014 27.43 27.73 27.16 27.68 10605182
20021015 28.01 28.32 27.82 28.32 18414442
20021016 28.32 28.63 27.82 28.04 11571628
20021017 28.46 28.65 28.20 28.31 13206869
20021018 28.29 28.58 27.89 28.54 12745432
20021021 28.42 28.74 28.14 28.36 10956903
20021022 27.89 27.96 26.99 27.34 18011800
20021023 27.20 27.82 26.89 27.81 17846964
20021024 28.00 28.26 27.68 27.95 15437411
20021025 27.72 28.07 27.67 27.90 13518694
20021028 27.93 28.26 27.75 28.03 14837911
20021029 27.72 27.72 26.58 26.73 20925312
20021030 27.03 27.50 26.94 27.20 16472627
20021031 26.88 26.88 25.26 25.77 57197220
20021101 25.81 26.39 25.80 26.23 31995082
20021104 26.48 26.54 25.79 25.88 20784624
20021105 25.88 26.44 25.71 26.40 18899504
20021106 26.31 26.46 25.91 26.35 19576698
20021107 26.23 26.45 25.56 25.72 19216578
20021108 25.89 26.04 25.56 25.72 17012282
20021111 25.62 25.90 25.52 25.59 11833581
20021112 25.91 25.91 25.45 25.60 13301361
20021113 25.35 25.63 24.92 25.34 19486930
20021114 25.58 25.86 25.43 25.74 18715958
20021115 25.58 25.93 25.56 25.87 17578620
20021118 25.91 26.04 25.70 25.97 15579660
20021119 25.95 26.24 25.76 25.86 13924827
20021120 25.85 26.12 25.47 26.06 19335280
20021121 26.16 26.19 25.62 25.89 19901860
20021122 25.76 25.85 25.41 25.44 19373922
20021125 25.55 26.11 25.35 25.95 18909692
20021126 25.76 25.88 25.36 25.39 20406300
20021127 25.39 25.87 25.39 25.61 14290363
20021129 25.57 25.69 25.55 25.67 7372859
20021202 25.74 25.83 25.42 25.53 20404734
20021203 25.68 25.99 25.58 25.72 13824044
20021204 25.72 26.04 25.49 25.97 15555640
20021205 26.24 26.43 25.85 26.02 15029790
20021206 26.03 26.18 25.68 26.18 11920647
20021209 26.19 26.42 25.63 25.78 15364517
20021210 25.84 26.23 25.63 26.22 14741539
20021211 25.85 26.12 25.74 25.99 13881485
20021212 25.91 26.09 25.80 25.99 10915945
20021213 26.02 26.23 25.88 25.90 14796892
20021216 26.06 26.48 25.96 26.22 19139980
20021217 26.25 26.35 25.91 26.01 14138927
20021218 25.93 25.93 25.58 25.83 12849630
20021219 25.63 25.89 25.24 25.37 21599514
20021220 25.37 25.70 25.37 25.53 22160350
20021223 25.64 25.85 25.55 25.57 13245453
20021224 25.60 25.71 25.53 25.53 5337346
20021226 25.58 25.85 25.49 25.63 8957717
20021227 25.63 25.70 25.17 25.24 10554065
20021230 25.39 25.60 25.39 25.53 10076779
20021231 25.45 25.56 25.24 25.46 12349890
20030102 25.74 25.98 25.58 25.98 11397930
20030103 25.98 26.19 25.89 26.17 12945191
20030106 26.17 26.96 26.12 26.77 20264264
20030107 26.71 26.77 26.04 26.22 21941028
20030108 26.22 26.25 25.89 26.06 15917520
20030109 26.10 26.51 26.07 26.47 13598978
20030110 26.24 26.40 26.06 26.28 14650155
20030113 26.34 26.38 25.96 26.11 17326922
20030114 26.13 26.25 25.87 26.24 13469474
20030115 26.30 26.31 26.01 26.10 12144668
20030116 26.29 26.43 26.16 26.17 12486705
20030117 26.17 26.35 25.98 26.09 13065818
20030121 26.09 26.09 25.59 25.60 16585406
20030122 25.43 25.50 25.14 25.16 23257480
20030123 25.07 25.09 24.76 24.88 21413612
20030124 24.83 24.88 24.23 24.34 18899770
20030127 24.30 24.38 23.48 23.69 25370800
20030128 23.83 24.28 23.78 24.11 19216220
20030129 24.50 25.16 24.38 25.01 25947302
20030130 25.08 25.18 24.34 24.59 19200032
20030131 23.84 24.85 23.79 24.67 44162476
20030203 24.67 25.17 24.61 25.14 19367134
20030204 24.82 25.29 24.60 25.07 19427186
20030205 25.20 25.26 24.71 24.92 19167656
20030206 24.92 24.92 24.35 24.76 15015691
20030207 24.74 24.85 24.22 24.40 14604202
20030210 24.45 24.87 24.42 24.87 14133705
20030211 24.93 25.17 24.51 24.71 16772874
20030212 24.58 24.68 24.24 24.29 11627471
20030213 24.22 24.47 23.96 24.26 12664637
20030214 24.28 24.68 24.18 24.54 12076719
20030218 24.77 24.94 24.58 24.65 13980180
20030219 24.65 24.85 24.65 24.80 11077467
20030220 25.03 25.13 24.45 24.45 16275759
20030221 24.68 24.99 24.45 24.66 16943140
20030224 24.71 24.91 24.63 24.80 17476524
20030225 24.81 25.01 24.51 24.72 18059248
20030226 24.61 24.93 24.55 24.68 13402650
20030227 24.93 24.93 24.56 24.71 19372714
20030228 24.71 24.92 24.67 24.71 16685536
20030303 24.85 25.05 24.78 24.85 13027671
20030304 24.92 25.00 24.83 24.90 11464911
20030305 24.95 25.40 24.89 25.40 18324642
20030306 25.40 25.43 25.04 25.18 19288576
20030307 24.95 25.31 24.75 25.13 19768468
20030310 25.11 25.19 24.56 24.61 18034838
20030311 24.86 24.90 24.47 24.55 15165364
20030312 24.55 24.55 23.76 24.28 24679032
20030313 24.70 24.70 24.39 24.51 18443056
20030314 24.58 24.74 24.32 24.72 17334738
20030317 24.49 25.09 24.49 24.92 21054406
20030318 24.92 25.34 24.67 25.27 21259554
20030319 25.30 25.45 25.17 25.35 22153376
20030320 25.35 25.59 25.16 25.34 21444966
20030321 25.67 25.67 25.28 25.42 27599924
20030324 25.24 25.39 24.92 25.02 16497007
20030325 25.12 25.51 25.07 25.42 18136632
20030326 25.51 25.55 25.26 25.34 18905288
20030327 25.11 25.37 24.95 25.11 17652588
20030328 25.03 25.32 25.01 25.13 14325556
20030331 24.95 25.11 24.76 24.90 19495282
20030401 24.96 25.31 24.93 25.22 14482922
20030402 25.36 25.40 24.99 25.06 13160627
20030403 24.93 25.14 24.72 24.80 18239986
20030404 24.93 25.01 24.77 25.01 14218567
20030407 25.32 25.34 24.76 24.80 19779374
20030408 24.68 24.86 24.60 24.72 14110540
20030409 24.90 25.13 24.64 24.72 14406576
20030410 24.70 24.75 24.49 24.68 10317641
20030411 24.63 24.71 24.36 24.48 13893447
20030414 24.48 24.81 24.44 24.61 11593193
20030415 24.59 24.71 24.40 24.66 14909838
20030416 24.80 24.80 24.37 24.45 14881792
20030417 24.43 24.68 24.43 24.66 11809767
20030421 24.81 24.91 24.63 24.91 14057046
20030422 24.91 25.17 24.63 25.09 17495220
20030423 24.99 25.04 24.61 24.98 19661478
20030424 24.70 24.95 24.65 24.68 15237036
20030425 24.53 24.55 24.08 24.41 17947584
20030428 24.43 24.84 24.26 24.57 12963789
20030429 24.36 24.57 24.25 24.34 18726108
20030430 24.26 24.39 24.11 24.19 25208782
20030501 24.32 24.42 23.93 24.26 24850942
20030502 24.61 25.26 24.57 25.17 29850318
20030505 25.42 25.95 25.32 25.87 30964868
20030506 25.88 26.19 25.77 25.87 23881812
20030507 25.87 25.87 25.55 25.67 17483276
20030508 25.67 26.04 25.55 25.93 13724135
20030509 25.93 26.06 25.72 26.01 14928015
20030512 26.03 26.41 25.90 26.28 15347660
20030513 26.28 26.68 26.19 26.44 15661354
20030514 26.63 26.63 25.98 26.12 28748232
20030515 25.98 26.18 25.86 25.99 16464572
20030516 25.99 26.21 25.92 26.05 14068203
20030519 25.88 25.97 25.67 25.67 11272440
20030520 25.78 25.90 25.63 25.81 13224979
20030521 25.81 26.23 25.59 26.21 24810528
20030522 26.11 26.28 25.98 26.11 17895264
20030523 26.11 26.70 26.02 26.49 20750962
20030527 26.52 27.64 26.45 27.35 33725868
20030528 26.80 27.58 26.80 27.33 24055656
20030529 27.43 27.47 27.06 27.16 15793919
20030530 27.23 27.64 27.22 27.46 19246902
20030602 27.68 28.18 27.49 27.90 21803442
20030603 27.90 28.26 27.85 28.23 16362269
20030604 28.25 28.61 28.11 28.56 17036022
20030605 28.56 28.78 28.37 28.75 14259375
20030606 28.76 28.97 28.46 28.74 20951434
20030609 28.59 28.66 28.36 28.49 13057574
20030610 28.70 28.82 28.59 28.73 13524654
20030611 28.93 29.31 28.84 29.27 14088871
20030612 29.31 29.51 28.95 29.27 13031224
20030613 29.27 29.30 28.76 29.05 12585327
20030616 28.86 29.06 28.71 29.01 20136110
20030617 29.01 29.01 28.47 28.76 17202394
20030618 28.76 28.90 28.51 28.72 13872898
20030619 28.72 28.75 28.17 28.54 12057796
20030620 28.70 28.92 28.54 28.57 15438443
20030623 28.47 28.59 28.17 28.50 14649470
20030624 28.50 28.64 28.38 28.57 15206969
20030625 28.45 28.84 28.37 28.41 12520226
20030626 28.26 28.45 28.20 28.33 11039933
20030627 28.18 28.37 27.95 28.02 13373267
20030630 28.01 28.20 27.79 27.95 12283069
20030701 27.95 28.12 27.51 28.04 16873784
20030702 28.04 28.12 27.73 28.12 15495794
20030703 28.06 28.06 27.72 27.84 8867288
20030707 27.97 28.42 27.93 28.37 15564513
20030708 28.28 28.48 28.14 28.44 11853707
20030709 28.42 28.44 28.11 28.18 10820344
20030710 28.18 28.18 27.68 27.90 14262476
20030711 27.99 28.27 27.89 28.26 9278566
20030714 28.33 28.43 27.89 27.94 10464350
20030715 27.95 27.96 27.55 27.62 14989446
20030716 27.63 27.77 27.54 27.66 13644008
20030717 27.66 27.83 27.44 27.68 16085845
20030718 27.83 28.22 27.70 28.16 17361014
20030721 28.14 28.18 27.76 27.91 14100238
20030722 28.13 28.24 27.80 28.08 14399913
20030723 28.10 28.21 27.70 27.88 10069605
20030724 27.97 28.18 27.72 27.79 12371421
20030725 27.75 28.18 27.68 28.15 11990627
20030728 28.10 28.25 27.91 28.09 12801300
20030729 27.97 28.04 27.68 27.79 11199588
20030730 27.91 27.99 27.68 27.79 10214793
20030731 28.06 28.35 27.70 27.91 12026795
20030801 27.98 28.04 27.49 27.50 14773990
20030804 27.49 27.60 27.12 27.36 17510852
20030805 27.39 27.64 27.24 27.41 13986568
20030806 27.39 27.67 27.29 27.44 15631165
20030807 27.46 28.05 27.39 27.97 12255685
20030808 28.16 28.23 27.85 28.18 11416077
20030811 28.27 28.56 28.22 28.33 10874078
20030812 28.39 28.63 28.24 28.61 13706526
20030813 28.74 28.76 28.27 28.35 11085401
20030814 28.54 28.74 28.35 28.74 15429142
20030815 28.42 28.47 28.25 28.33 9898247
20030818 28.42 28.44 28.20 28.23 12398516
20030819 28.23 28.31 27.87 28.05 13502891
20030820 28.05 28.32 27.97 28.24 10460717
20030821 28.27 28.46 28.13 28.31 10470486
20030822 28.40 28.40 27.83 27.93 9637063
20030825 28.01 28.21 27.93 28.14 8554796
20030826 28.09 28.22 27.81 28.09 11682831
20030827 28.07 28.28 28.07 28.12 8443227
20030828 28.14 28.48 27.96 28.46 13770244
20030829 28.46 28.56 28.28 28.35 9545032
20030902 28.39 28.70 28.21 28.67 19913204
20030903 28.75 29.00 28.65 28.76 14866393
20030904 28.76 28.84 28.60 28.67 12366639
20030905 28.61 28.65 28.17 28.40 16282853
20030908 28.40 28.79 28.39 28.79 13080781
20030909 28.78 28.78 28.45 28.56 10767145
20030910 28.65 28.73 28.27 28.39 18879266
20030911 28.63 28.75 28.49 28.59 10902879
20030912 28.51 28.60 28.16 28.38 14456109
20030915 28.23 28.46 28.12 28.30 10222670
20030916 28.37 28.47 28.18 28.40 10142978
20030917 28.40 28.44 28.11 28.11 13084380
20030918 28.11 28.18 28.02 28.11 13342479
20030919 28.11 28.25 27.99 28.15 10524471
20030922 28.01 28.15 27.82 28.09 11009306
20030923 28.14 28.32 28.02 28.21 9514183
20030924 28.40 28.63 28.11 28.14 13250448
20030925 28.16 28.35 27.91 27.91 11266891
20030926 27.83 27.97 27.74 27.81 13063814
20030929 27.84 28.05 27.67 27.89 11152237
20030930 27.81 27.93 27.50 27.79 12833479
20031001 27.85 28.46 27.84 28.45 14336828
20031002 28.28 28.46 28.07 28.32 12546588
20031003 28.55 28.69 28.36 28.43 13134766
20031006 28.67 28.74 28.51 28.67 8218548
20031007 28.53 28.82 28.42 28.78 11303395
20031008 28.84 28.85 28.49 28.54 9605700
20031009 28.58 28.81 28.46 28.60 14456623
20031010 28.62 28.84 28.61 28.71 9684364
20031013 28.84 29.14 28.79 28.96 9194387
20031014 28.96 29.17 28.79 29.17 11003136
20031015 29.17 29.17 28.71 28.79 14363049
20031016 28.81 29.07 28.80 28.88 10687968
20031017 29.00 29.03 28.60 28.68 9507499
20031020 28.63 28.93 28.56 28.91 10424213
20031021 28.91 29.04 28.73 28.89 14660737
20031022 28.89 28.89 28.49 28.59 10573828
20031023 28.59 28.77 28.33 28.71 13966132
20031024 28.59 28.63 28.23 28.44 11435529
20031027 28.44 28.53 28.23 28.33 9835007
20031028 28.38 28.58 28.33 28.55 11160978
20031029 28.54 28.63 28.39 28.44 14354823
20031030 27.78 28.40 27.62 27.91 26273130
20031031 28.40 29.17 28.34 28.90 26876218
20031103 29.00 29.17 28.73 28.76 22186222
20031104 28.70 28.86 28.57 28.75 12999033
20031105 28.75 28.81 28.55 28.66 9951203
20031106 28.62 28.91 28.46 28.84 9672025
20031107 29.08 29.12 28.84 29.00 9473052
20031110 29.01 29.07 28.69 28.71 9301329
20031111 28.71 28.90 28.63 28.84 6072008
20031112 28.84 29.17 28.84 29.06 9517782
20031113 29.10 29.51 29.08 29.47 16247891
20031114 29.12 29.30 28.93 29.03 18461344
20031117 29.03 29.03 28.64 28.77 11144550
20031118 28.85 28.96 28.72 28.83 14636145
20031119 28.59 29.10 28.59 29.00 11858321
20031120 28.13 29.22 27.81 28.93 11077522
20031121 28.95 29.12 28.69 28.72 10939885
20031124 28.89 29.14 28.85 28.93 12094710
20031125 28.94 29.24 28.88 29.15 11212602
20031126 29.20 29.50 29.19 29.41 13875300
20031128 29.50 29.50 29.33 29.36 5047564
20031201 29.95 29.95 29.41 29.59 16446923
20031202 29.55 29.88 29.54 29.57 13327820
20031203 29.75 30.13 29.73 29.75 13387173
20031204 29.75 30.43 29.75 30.34 13674728
20031205 30.33 30.55 30.31 30.49 15000449
20031208 30.48 30.74 30.38 30.73 18835370
20031209 31.02 31.20 30.81 30.83 13811342
20031210 30.88 30.89 30.68 30.75 16349195
20031211 30.82 31.16 30.74 31.08 13946933
20031212 31.22 31.45 31.02 31.37 11567696
20031215 31.37 31.56 30.86 30.86 16540046
20031216 30.92 31.64 30.92 31.54 14297935
20031217 31.74 32.13 31.64 31.97 14146482
20031218 32.35 32.88 32.25 32.66 21830138
20031219 32.70 32.71 32.51 32.55 20864116
20031222 32.53 32.62 32.34 32.58 10710148
20031223 32.58 32.68 32.40 32.51 8988911
20031224 32.51 32.93 32.50 32.58 5294698
20031226 32.78 32.93 32.76 32.78 3797569
20031229 32.95 33.48 32.50 33.42 14315843
20031230 33.40 33.90 33.39 33.64 13199392
20031231 33.79 34.00 33.63 33.77 13769386
20040102 33.80 33.99 33.43 33.57 12444688
20040105 33.83 34.26 33.79 34.22 12603304
20040106 33.86 34.12 33.69 34.03 18966356
20040107 33.95 33.95 33.40 33.60 21746226
20040108 33.42 33.64 33.26 33.64 16366592
20040109 33.58 33.58 32.96 33.27 21954984
20040112 33.35 33.49 33.04 33.11 16767736
20040113 33.17 33.28 32.95 33.11 13721290
20040114 33.11 33.56 32.96 33.46 10591442
20040115 33.57 33.58 33.00 33.00 16604515
20040116 33.01 33.20 32.83 33.12 15851346
20040120 33.24 33.73 33.23 33.63 10924535
20040121 33.69 34.06 33.67 33.92 13868137
20040122 34.23 34.38 33.89 34.07 16001264
20040123 34.07 34.15 33.87 33.97 12286072
20040126 33.95 34.25 33.76 34.24 13543231
20040127 34.25 34.60 34.20 34.28 14105549
20040128 34.28 34.46 33.78 33.90 14170530
20040129 34.07 34.32 33.73 34.13 14085083
20040130 34.13 34.13 33.54 33.75 14818297
20040202 33.74 33.88 33.46 33.69 13806226
20040203 33.62 33.77 33.51 33.56 9953397
20040204 33.50 33.50 33.21 33.28 11297538
20040205 33.34 33.35 32.94 33.24 9371123
20040206 33.17 33.48 33.12 33.39 15138087
20040209 33.41 33.63 33.35 33.53 10164202
20040210 33.45 33.96 33.31 33.83 11535973
20040211 33.84 34.40 33.76 34.23 14458597
20040212 34.23 34.33 34.07 34.17 10119176
20040213 34.22 34.23 33.90 33.96 10732688
20040217 34.25 34.36 34.20 34.27 10154884
20040218 34.31 34.31 33.93 34.00 8867308
20040219 34.17 34.33 33.96 33.98 9684081
20040220 34.21 34.29 33.77 34.00 10786698
20040223 34.09 34.75 34.09 34.68 15980312
20040224 34.68 34.93 34.51 34.61 14088946
20040225 34.62 34.69 34.40 34.48 9292763
20040226 34.48 34.66 34.31 34.58 10703645
20040227 34.66 34.90 34.62 34.68 11287054
20040301 34.84 35.55 34.84 35.43 16767023
20040302 35.24 35.34 34.95 35.04 13443884
20040303 35.05 35.32 34.85 35.26 10280737
20040304 35.26 35.26 35.01 35.06 7578713
20040305 35.01 35.48 34.99 35.41 11109229
20040308 35.46 35.88 35.43 35.60 14611721
20040309 35.60 35.60 35.30 35.33 13613047
20040310 35.33 35.52 34.75 34.83 17400366
20040311 34.72 34.84 34.06 34.12 17488004
20040312 34.20 34.72 34.03 34.72 12612845
20040315 34.72 34.94 34.38 34.41 14253524
20040316 34.54 34.62 34.24 34.42 9619371
20040317 34.57 35.09 34.55 34.90 9158248
20040318 34.65 35.31 34.65 35.23 12582783
20040319 35.14 35.23 34.62 34.62 11514813
20040322 34.29 34.62 34.17 34.27 11070505
20040323 34.44 34.58 34.00 34.33 13246188
20040324 34.35 34.38 33.57 33.71 13721067
20040325 33.80 33.83 33.12 33.24 18898886
20040326 33.27 33.76 33.11 33.50 19507772
20040329 33.62 33.77 33.43 33.51 14430330
20040330 33.61 34.22 33.52 34.18 16919882
20040331 34.22 34.64 33.90 34.46 18649218
20040401 34.52 34.91 34.50 34.53 23588068
20040402 34.70 34.81 34.50 34.55 14821647
20040405 34.60 34.99 34.58 34.96 11529080
20040406 34.96 35.19 34.83 34.95 10126350
20040407 35.00 35.32 34.89 35.23 13646676
20040408 35.33 35.55 35.17 35.30 15328117
20040412 35.35 36.10 35.35 35.90 14064489
20040413 35.92 36.15 35.63 35.63 29002818
20040414 35.46 35.97 35.45 35.72 17082420
20040415 35.74 36.13 35.60 35.92 12746851
20040416 36.23 36.23 35.76 36.01 12866590
20040419 36.01 36.29 35.95 36.06 12547116
20040420 35.76 36.00 35.33 35.33 15698544
20040421 35.29 35.43 34.98 35.28 15524285
20040422 35.17 36.05 35.17 36.03 13524899
20040423 36.04 36.04 35.69 35.99 13657376
20040426 36.09 36.47 36.09 36.21 14425234
20040427 36.23 36.96 36.23 36.46 16365515
20040428 36.52 36.60 35.97 36.01 14379886
20040429 35.95 36.10 35.24 35.46 15599695
20040430 35.88 36.34 35.85 35.92 20300596
20040503 35.96 36.76 35.88 36.58 16436340
20040504 36.64 37.01 36.48 36.54 17694872
20040505 36.39 37.15 36.32 37.05 18411778
20040506 36.98 37.09 36.43 36.71 13807177
20040507 36.46 36.62 35.96 35.97 13312936
20040510 35.52 35.62 34.55 35.00 22565956
20040511 35.00 35.72 35.00 35.70 16763966
20040512 35.60 36.14 35.57 36.05 21105140
20040513 35.93 36.37 35.90 36.06 18915192
20040514 36.09 36.66 36.09 36.38 19945966
20040517 36.27 36.51 35.92 36.08 17409496
20040518 36.08 36.08 35.33 35.54 15397682
20040519 35.64 35.85 35.27 35.43 18800612
20040520 35.40 35.65 35.27 35.27 12154623
20040521 35.47 35.64 35.13 35.31 16443683
20040524 35.43 35.62 34.99 35.53 18900592
20040525 35.90 36.31 35.86 36.12 19094974
20040526 36.12 36.25 35.84 35.85 18656982
20040527 35.87 35.91 35.47 35.55 16193983
20040528 35.47 35.77 35.37 35.62 11830317
20040601 35.79 36.15 35.79 35.98 19489318
20040602 36.14 36.21 36.00 36.01 18443316
20040603 36.02 36.15 35.70 35.84 14223279
20040604 35.83 35.88 35.45 35.55 13219909
20040607 35.70 36.32 35.68 36.32 11964302
20040608 36.45 36.47 35.72 35.92 21598068
20040609 35.70 35.72 35.28 35.47 21219456
20040610 35.68 35.97 35.53 35.78 16767482
20040614 35.51 35.58 35.38 35.47 15533190
20040615 35.60 35.93 35.56 35.70 17647016
20040616 35.98 36.39 35.98 36.25 15563642
20040617 36.33 36.63 36.30 36.56 13050397
20040618 36.57 36.92 36.55 36.81 19758304
20040621 36.79 36.99 36.56 36.77 13075773
20040622 36.65 37.07 36.54 36.98 13736058
20040623 37.03 37.44 36.99 37.39 14721157
20040624 37.32 37.43 37.20 37.20 12784964
20040625 37.20 37.35 36.80 36.80 17298856
20040628 36.90 36.96 36.46 36.58 14423242
20040629 36.51 36.90 36.50 36.82 11970900
20040630 36.83 37.12 36.66 37.09 18215440
20040701 37.06 37.19 36.55 36.83 16550770
20040702 36.83 37.25 36.62 36.75 13373181
20040706 36.81 37.04 36.70 36.80 17514552
20040707 36.79 36.82 36.60 36.82 14588694
20040708 36.63 37.03 36.63 36.79 12295713
20040709 36.90 37.21 36.89 37.02 10436664
20040712 37.00 37.05 36.76 36.96 9157203
20040713 36.95 37.16 36.65 37.03 11173077
20040714 36.97 37.43 36.97 37.34 12487049
20040715 37.38 37.66 37.28 37.35 14383655
20040716 37.67 37.89 37.38 37.59 13079326
20040719 37.54 37.80 37.36 37.50 12801712
20040720 37.41 37.52 37.29 37.35 11069542
20040721 37.35 37.55 37.02 37.02 13348820
20040722 37.02 37.32 36.92 37.14 11765861
20040723 37.14 37.22 36.84 36.92 9692130
20040726 37.00 37.08 36.69 36.83 11802403
20040727 36.70 37.08 36.64 36.98 9277993
20040728 36.92 37.31 36.74 37.16 20527198
20040729 37.38 37.63 37.17 37.63 13945157
20040730 38.03 38.03 37.44 37.69 16641617
20040802 37.69 38.09 37.47 38.02 12785471
20040803 38.02 38.95 38.02 38.88 23757062
20040804 38.88 38.88 38.07 38.07 19444148
20040805 38.23 38.35 37.72 37.75 17049156
20040806 37.75 37.89 36.89 36.97 17426244
20040809 37.07 37.63 37.03 37.29 18060138
20040810 37.39 37.48 37.00 37.15 14189275
20040811 37.15 37.41 36.98 37.39 19454806
20040812 37.35 37.63 37.14 37.19 15304806
20040813 37.18 37.74 37.18 37.67 12528158
20040816 37.67 38.13 37.57 38.09 13318876
20040817 37.85 37.89 37.15 37.25 20124344
20040818 37.33 37.48 37.13 37.26 21458148
20040819 37.26 37.36 36.76 36.84 24173776
20040820 37.02 37.52 36.95 37.27 16916436
20040823 37.26 37.33 36.80 36.85 16452966
20040824 36.85 36.95 36.57 36.92 13275385
20040825 36.92 37.19 36.92 37.12 12119487
20040826 37.07 37.49 37.05 37.40 11244604
20040827 37.54 37.87 37.53 37.69 11111173
20040830 37.98 38.16 37.78 37.79 14327671
20040831 37.91 38.58 37.88 38.58 16266465
20040901 38.62 39.14 38.58 39.04 18372048
20040902 39.09 39.47 38.93 39.46 14416625
20040903 39.44 39.67 39.31 39.48 15109557
20040907 39.28 39.61 38.99 39.54 24464898
20040908 39.48 39.63 39.39 39.49 19965640
20040909 39.49 40.02 39.49 40.00 16255852
20040910 40.10 40.14 39.59 39.59 22404296
20040913 40.24 40.31 39.78 40.31 7870288
20040914 40.36 40.75 40.27 40.54 7755936
20040915 40.60 40.73 40.37 40.39 7710069
20040916 40.39 40.51 40.21 40.34 5398653
20040917 40.52 41.15 40.52 41.11 8899451
20040920 41.15 41.54 41.11 41.18 7496024
20040921 41.32 42.45 41.31 42.36 9287361
20040922 42.16 42.33 41.91 42.06 10643911
20040923 41.95 41.95 41.32 41.41 8446720
20040924 41.61 42.10 41.58 41.81 6471409
20040927 41.97 42.56 41.75 42.50 7731676
20040928 42.74 43.12 42.64 42.79 9337777
20040929 42.75 42.89 42.35 42.44 11087291
20040930 42.44 42.64 42.09 42.45 7364614
20041001 42.43 42.95 42.26 42.67 7112915
20041004 42.52 42.76 42.26 42.63 6033841
20041005 42.74 43.18 42.70 43.09 6642241
20041006 43.17 43.95 43.15 43.85 8787374
20041007 43.69 44.37 43.50 43.70 7469868
20041008 43.49 44.02 43.35 43.76 7319505
20041011 43.85 43.88 43.21 43.46 4512145
20041012 43.20 43.58 43.04 43.11 6464081
20041013 42.74 42.86 42.05 42.19 9145970
20041014 42.74 42.78 42.19 42.25 6238663
20041015 42.34 42.54 42.16 42.26 7949260
20041018 42.22 42.48 41.83 41.87 6314476
20041019 41.48 41.83 41.47 41.75 7876353
20041020 41.74 42.37 41.64 42.24 5973064
20041021 42.46 42.57 41.97 42.25 5507445
20041022 42.38 42.71 42.12 42.21 5208741
20041025 42.30 42.52 41.91 42.29 5247785
20041026 42.29 42.72 41.97 42.70 5559630
20041027 42.70 42.85 41.67 41.92 7521547
20041028 41.87 42.41 41.26 41.53 8183775
20041029 41.15 42.07 41.08 41.99 7888609
20041101 41.99 42.38 41.62 41.91 8879739
20041102 41.59 42.00 41.19 41.23 7416925
20041103 41.79 42.33 41.57 42.08 8678835
20041104 42.33 43.07 42.27 43.04 7149305
20041105 43.05 43.32 42.82 43.16 7371058
20041108 43.13 43.13 42.19 42.23 7089539
20041109 41.99 42.17 41.71 41.76 8120471
20041110 41.55 41.83 41.00 41.67 10656673
20041111 41.67 41.98 41.59 41.88 6178644
20041112 41.77 43.19 41.76 43.19 7523948
20041115 42.78 42.84 41.68 41.92 9467544
20041116 42.20 42.26 41.83 41.90 6756860
20041117 42.03 42.62 42.03 42.58 5985643
20041118 42.62 42.78 42.33 42.73 4955223
20041119 42.89 43.13 42.55 42.98 6677355
20041122 43.14 43.75 43.04 43.70 6681870
20041123 43.70 43.92 43.46 43.51 7210561
20041124 43.66 43.73 43.26 43.52 5371554
20041126 43.62 44.03 43.62 43.73 3099036
20041129 43.86 43.93 43.29 43.59 5195115
20041130 43.66 43.84 43.54 43.54 6405361
20041201 43.61 43.78 42.65 42.65 10397252
20041202 42.18 42.31 41.51 41.85 11222516
20041203 41.72 42.22 41.63 41.94 7919453
20041206 41.99 42.16 41.72 42.11 5869271
20041207 42.11 42.35 41.55 41.57 6436084
20041208 41.31 42.06 41.00 42.02 6946842
20041209 42.03 42.11 41.49 42.09 5726565
20041210 42.09 42.97 41.88 41.95 6020129
20041213 42.10 42.78 42.10 42.78 7124034
20041214 42.26 42.80 42.15 42.33 6477842
20041215 42.28 42.58 42.00 42.01 8745218
20041216 41.59 41.79 41.25 41.44 6413135
20041217 40.67 41.51 40.66 41.24 11137369
20041220 41.42 41.96 41.42 41.91 6321216
20041221 41.91 42.19 41.79 42.09 6020756
20041222 42.21 42.23 41.28 41.71 5494071
20041223 41.71 42.09 41.71 42.00 3692559
20041227 42.01 42.14 41.47 41.47 5987023
20041228 41.72 42.04 41.72 41.82 5563669
20041229 41.83 42.21 41.63 42.21 5301580
20041230 42.20 42.20 41.88 41.88 4022239
20041231 41.94 42.07 41.83 41.87 2888488
20050103 41.83 41.84 40.53 40.59 9212964
20050104 40.65 41.04 40.19 40.31 8975580
20050105 40.41 40.87 40.26 40.57 6927154
20050106 40.51 41.43 40.35 41.25 7335586
20050107 41.25 41.26 40.51 40.79 6389309
20050110 40.86 41.46 40.80 40.97 6495273
20050111 41.07 41.21 40.76 40.99 5875039
20050112 41.00 41.87 40.94 41.86 6840377
20050113 41.92 42.69 41.47 41.51 7622252
20050114 41.55 41.83 41.41 41.71 5691327
20050118 41.91 42.34 41.77 42.34 8364250
20050119 42.35 42.38 42.01 42.02 5946769
20050120 42.02 42.02 41.32 41.44 6949476
20050121 41.47 41.86 41.45 41.45 5333683
20050124 41.71 42.35 41.69 41.92 6258892
20050125 42.05 42.31 41.79 42.30 5773088
20050126 42.60 42.88 42.36 42.70 7052179
20050127 42.70 43.22 42.58 43.11 5621479
20050128 43.12 43.14 42.44 42.84 6029534
20050131 42.85 43.50 42.50 43.38 7726586
20050201 43.58 43.99 43.56 43.98 7986668
20050202 44.01 44.55 44.00 44.28 6062765
20050203 44.28 44.86 44.04 44.85 6273940
20050204 44.92 45.25 44.47 45.25 6756107
20050207 45.25 45.29 44.68 44.86 6393949
20050208 44.86 45.25 44.70 45.14 5265214
20050209 45.04 45.25 44.58 44.78 6257262
20050210 45.18 45.99 44.90 45.77 8975831
20050211 45.85 46.72 45.81 46.38 7798441
20050214 46.38 46.87 46.33 46.66 6268402
20050215 46.76 46.84 46.38 46.71 4935340
20050216 46.71 47.86 46.67 47.78 6567294
20050217 47.83 48.07 46.93 47.06 7904216
20050218 47.09 48.37 46.97 47.96 8162260
20050222 48.14 49.05 47.65 47.65 10417654
20050223 47.69 48.36 47.65 48.31 5581571
20050224 48.42 49.17 48.10 49.11 7640941
20050225 49.11 50.71 49.11 49.74 10970979
20050228 50.07 50.43 48.37 49.85 11632528
20050301 49.85 49.89 48.77 48.93 9179117
20050302 48.93 49.69 48.86 49.44 8662780
20050303 49.44 49.44 48.78 49.13 9684993
20050304 49.04 49.73 48.66 49.55 9442143
20050307 49.42 49.62 48.77 49.30 7167695
20050308 49.13 49.70 49.04 49.38 9167411
20050309 49.38 49.86 47.90 47.99 13539836
20050310 47.84 47.85 46.39 46.97 18310786
20050311 46.77 47.71 46.56 46.81 11543234
20050314 46.96 47.35 46.25 47.33 9601926
20050315 47.69 47.86 46.60 46.71 8465511
20050316 46.71 47.58 46.26 47.06 9265796
20050317 47.86 47.98 47.10 47.74 8436494
20050318 47.74 48.56 47.66 48.48 14570642
20050321 48.66 48.68 47.78 48.19 6931943
20050322 48.20 48.86 47.44 47.51 8721936
20050323 47.25 47.37 46.50 46.91 11116938
20050324 47.11 47.62 46.28 46.74 9325575
20050328 46.83 47.12 46.42 46.80 6409130
20050329 46.78 47.54 46.41 46.48 7687394
20050330 46.66 46.88 45.56 46.78 12843043
20050331 47.13 47.58 46.41 46.82 11831042
20050401 47.52 47.71 47.11 47.62 9097171
20050404 47.44 47.45 45.57 45.75 31771788
20050405 45.82 45.98 44.52 44.73 19361766
20050406 44.89 46.13 44.74 45.95 13395745
20050407 46.38 46.85 46.00 46.54 14536643
20050408 46.42 46.60 45.50 45.52 8086914
20050411 45.53 45.83 45.42 45.66 8800520
20050412 45.37 45.64 44.67 44.76 12170784
20050413 44.69 44.92 43.48 43.58 16732882
20050414 43.91 44.09 43.05 43.18 13395870
20050415 43.36 43.36 41.50 41.92 16729893
20050418 41.95 42.49 41.50 42.24 11739382
20050419 42.40 43.01 42.30 42.83 12515008
20050420 42.84 43.11 41.59 41.79 12426461
20050421 41.91 42.93 41.91 42.84 10554148
20050422 42.95 43.62 42.48 43.26 9959227
20050425 43.64 44.00 43.49 43.66 8254792
20050426 43.66 43.83 43.05 43.05 7638824
20050427 43.06 43.11 41.64 41.75 11301380
20050428 41.76 41.93 40.97 41.07 12715142
20050429 41.39 41.75 40.67 41.75 17692576
20050502 41.71 42.73 41.25 42.73 13083776
20050503 42.59 42.73 42.07 42.28 14202631
20050504 42.33 42.76 42.12 42.57 12445765
20050505 42.72 43.15 42.40 42.80 8714588
20050506 43.36 45.23 42.28 42.35 9196179
20050509 42.47 43.01 42.41 42.92 14946002
20050510 42.92 43.18 42.36 42.54 8118049
20050511 42.54 42.97 42.36 42.88 7813926
20050512 42.87 42.87 41.38 41.79 11902777
20050513 42.16 42.16 40.93 41.18 12271660
20050516 41.18 41.18 40.19 40.56 15928362
20050517 40.76 41.75 40.36 41.70 10942234
20050518 42.15 42.36 41.47 41.68 12189238
20050519 41.89 42.32 41.72 42.26 9228792
20050520 42.29 42.35 41.82 41.90 7021633
20050523 42.13 42.70 41.94 42.59 10423338
20050524 42.62 42.87 42.45 42.66 6771442
20050525 42.85 43.41 42.54 43.20 8117930
20050526 43.45 43.56 43.22 43.52 6429050
20050527 43.56 44.30 43.56 44.22 7198137
20050531 44.42 44.42 43.57 43.57 10445308
20050601 43.89 44.56 43.59 44.36 7453018
20050602 44.35 44.62 43.94 44.54 6109616
20050603 44.37 44.75 44.20 44.61 8186680
20050606 44.73 45.13 44.24 44.44 6103691
20050607 44.67 44.96 44.34 44.38 7930565
20050608 44.45 45.11 44.05 44.42 9114743
20050609 44.60 45.81 44.34 45.38 9836063
20050610 45.38 45.69 44.99 45.61 10525414
20050613 45.61 45.69 45.18 45.38 6648877
20050614 45.37 45.73 45.19 45.48 5984952
20050615 45.56 46.12 45.48 46.05 8951200
20050616 46.20 46.98 46.03 46.93 8020668
20050617 47.60 48.06 47.39 47.78 17364618
20050620 47.78 48.15 47.40 48.08 7562252
20050621 47.87 48.19 47.44 47.62 11929296
20050622 47.76 48.17 46.76 47.21 14786432
20050623 46.87 48.08 46.38 46.45 21537878
20050624 46.57 46.83 45.93 45.93 11357696
20050627 46.08 46.83 46.08 46.38 8509447
20050628 46.57 47.06 46.03 46.18 8738284
20050629 46.18 46.41 45.61 45.99 10607865
20050630 45.90 45.95 44.84 45.31 17435714
20050701 45.65 46.37 45.46 46.16 7194804
20050705 46.42 47.44 46.29 47.44 7481777
20050706 47.64 47.79 46.19 46.31 8322946
20050707 45.93 46.85 45.67 46.83 8297273
20050708 47.00 47.21 46.08 46.47 6529521
20050711 46.47 46.63 46.00 46.42 5656384
20050712 46.57 46.99 46.18 46.59 6600863
20050713 46.61 46.81 46.24 46.56 6872161
20050714 46.56 47.01 45.62 46.03 12559402
20050715 46.03 46.15 45.47 45.91 7653837
20050718 45.76 46.06 45.53 45.66 7679263
20050719 45.98 46.47 45.53 46.42 7446723
20050720 46.22 46.92 45.99 46.67 10438520
20050721 46.53 46.59 45.91 46.16 8238520
20050722 46.57 47.01 46.40 46.82 7209739
20050725 46.87 47.73 46.72 47.29 10250044
20050726 47.39 47.43 46.85 46.87 8717301
20050727 46.87 47.30 46.63 47.26 7226649
20050728 47.68 47.86 47.11 47.75 8420825
20050729 47.94 48.34 46.90 47.00 11064429
20050801 47.08 47.56 46.82 47.34 8949965
20050802 47.44 48.37 47.31 48.25 18548426
20050803 48.41 49.17 48.41 48.89 21793006
20050804 48.89 49.42 48.79 48.94 11330048
20050805 48.93 49.14 48.72 48.89 8379106
20050808 49.22 50.38 49.21 49.63 12653948
20050809 49.83 50.14 49.45 49.60 8483774
20050810 50.09 50.76 49.73 50.62 18561510
20050811 50.62 51.15 50.24 50.64 12500032
20050812 50.71 50.76 50.23 50.46 8150022
20050815 50.26 50.60 50.19 50.34 8516112
20050816 50.00 50.26 49.37 49.37 10996419
20050817 49.29 49.83 48.47 48.68 12793046
20050818 48.32 48.74 47.91 48.55 10710981
20050819 48.81 49.22 48.77 48.91 10906152
20050822 49.30 49.72 48.88 49.25 8470011
20050823 49.34 49.53 48.62 49.03 8088737
20050824 49.18 49.29 48.70 48.83 10138211
20050825 48.65 49.02 48.34 48.84 7265296
20050826 48.75 48.92 48.46 48.47 7468062
20050829 48.80 49.03 48.16 48.57 8456657
20050830 48.64 49.46 48.61 49.41 11655715
20050831 49.23 50.68 49.21 50.12 16877170
20050901 51.42 51.52 50.36 51.18 13427197
20050902 51.18 51.18 50.60 50.85 10573026
20050906 51.03 51.22 50.34 50.88 9136997
20050907 50.88 51.71 50.64 50.91 10910440
20050908 50.48 51.15 50.38 50.65 8214072
20050909 50.95 52.13 50.95 52.08 11199336
20050912 52.08 52.16 51.54 51.67 12881626
20050913 51.72 51.90 50.87 50.91 12190994
20050914 51.05 51.50 50.89 51.05 10973414
20050915 51.34 51.48 50.38 50.97 9819053
20050916 51.36 51.79 51.29 51.73 14453160
20050919 51.91 52.68 51.91 52.49 9175100
20050920 52.49 52.87 52.00 52.27 8044998
20050921 52.73 53.05 52.24 52.46 8937048
20050922 52.99 53.05 51.26 52.05 9379214
20050923 51.87 51.96 51.27 51.64 9528809
20050926 51.51 52.74 51.51 52.43 7591928
20050927 52.48 52.72 51.90 52.38 7548679
20050928 52.81 53.05 52.38 53.04 7905695
20050929 53.04 53.85 52.83 53.68 10765011
20050930 53.62 53.62 52.83 52.83 8090819
20051003 53.26 53.45 52.34 52.60 8285255
20051004 52.61 52.61 51.18 51.29 11235479
20051005 51.29 51.50 50.27 50.64 16530201
20051006 50.36 50.57 48.16 48.97 22406882
20051007 49.27 49.79 48.83 49.79 12172004
20051010 49.75 49.78 48.81 49.24 8700467
20051011 49.35 51.25 49.35 50.73 14132898
20051012 50.62 51.13 49.58 49.76 10942539
20051013 49.50 49.63 47.70 48.60 16908658
20051014 48.25 48.76 47.18 48.55 16229053
20051017 48.96 49.32 48.41 48.93 9120090
20051018 48.24 48.53 46.76 46.76 12659379
20051019 46.87 47.75 45.99 47.62 14879888
20051020 47.44 47.57 44.91 45.50 24603378
20051021 45.52 47.01 45.30 45.95 14542230
20051024 45.96 47.27 45.76 47.20 9899914
20051025 47.30 48.16 46.87 47.89 11801633
20051026 47.83 48.55 46.93 47.06 15980587
20051027 47.33 47.52 46.00 46.12 12728111
20051028 46.40 46.92 44.73 46.83 16308076
20051031 46.98 47.57 46.04 46.58 13650056
20051101 46.58 47.33 46.38 47.05 9195928
20051102 46.96 47.84 46.70 47.76 9078924
20051103 47.98 48.63 47.72 48.55 10806177
20051104 48.55 48.55 47.01 47.35 11486763
20051107 47.35 47.35 46.43 46.85 10317577
20051108 46.65 47.32 46.57 47.23 6429725
20051109 47.22 47.54 46.33 46.34 13425359
20051110 46.23 46.51 44.89 45.90 19189936
20051111 45.76 46.51 45.75 46.22 14137309
20051114 46.48 46.86 45.97 46.20 12807870
20051115 46.52 47.43 46.20 46.27 13058909
20051116 46.31 47.21 46.21 47.02 10630091
20051117 47.39 47.78 46.96 47.27 12467002
20051118 47.72 47.91 46.98 47.81 9821330
20051121 47.93 48.53 47.90 48.42 10624743
20051122 48.54 48.74 48.04 48.64 9922577
20051123 48.54 48.78 47.88 48.30 8266768
20051125 48.58 48.67 48.15 48.16 2852299
20051128 48.03 48.08 46.99 47.04 8430976
20051129 47.29 47.78 47.11 47.20 9085374
20051130 47.28 47.88 47.06 47.15 9495103
20051201 47.47 48.40 47.41 48.30 8071324
20051202 48.43 48.92 48.00 48.69 9513456
20051205 48.93 49.40 48.75 49.07 9321050
20051206 49.11 49.76 48.67 49.35 9082700
20051207 49.42 49.78 48.63 48.79 8194692
20051208 48.80 49.35 48.74 49.05 11663710
20051209 48.89 48.89 48.31 48.39 10439387
20051212 48.67 49.19 48.47 49.02 8042639
20051213 49.28 49.30 48.32 48.43 9624913
20051214 48.50 48.87 48.46 48.77 10745802
20051215 48.77 48.77 48.03 48.56 8574885
20051216 48.59 48.70 47.27 47.32 12180277
20051219 47.46 47.61 46.64 46.69 11629435
20051220 47.04 47.14 46.68 46.79 10572965
20051221 47.29 47.66 46.79 46.91 13086760
20051222 46.94 47.26 46.85 46.99 8643801
20051223 46.99 47.30 46.49 47.00 4836401
20051227 46.90 46.91 45.61 45.98 11641832
20051228 46.18 46.86 45.98 46.65 8101224
20051229 46.67 47.13 46.44 46.46 5632035
20051230 46.46 47.01 46.02 46.71 7176509
20060103 47.10 48.62 46.95 48.61 16160636
20060104 48.61 48.61 48.07 48.47 10743006
20060105 48.28 48.51 47.60 47.88 10495176
20060106 48.50 49.01 48.20 48.75 11679268
20060109 48.94 49.02 48.17 48.50 7830300
20060110 48.34 48.94 48.34 48.74 8470478
20060111 48.72 49.36 48.25 49.23 7841239
20060112 49.36 49.85 49.04 49.27 9158666
20060113 49.27 49.87 49.16 49.66 7132145
20060117 50.10 50.93 49.96 50.89 10637384
20060118 50.99 51.01 49.74 50.10 10919611
20060119 49.69 50.80 49.54 50.68 9575080
20060120 51.01 51.36 49.98 50.29 13600045
20060123 50.26 51.32 49.79 51.18 10893844
20060124 51.05 51.60 50.85 51.05 10209910
20060125 51.26 51.46 49.80 50.40 15128475
20060126 50.60 50.60 49.45 49.55 17519996
20060127 49.45 49.99 49.20 49.68 20283202
20060130 50.06 50.06 49.21 49.98 15345068
20060131 49.70 49.86 48.76 48.85 18555682
20060201 48.85 49.20 48.21 48.29 13517395
20060202 48.30 48.58 47.51 48.14 11112503
20060203 47.82 48.29 47.20 47.31 13703966
20060206 47.72 48.89 47.72 48.41 12042688
20060207 48.16 48.16 47.39 47.51 12065903
20060208 47.51 47.87 46.73 47.63 12005860
20060209 47.82 48.52 46.67 46.81 13573062
20060210 47.16 47.30 46.07 46.58 14744149
20060213 46.59 47.38 46.36 46.58 9837860
20060214 46.32 46.69 45.95 46.21 14984242
20060215 46.32 46.75 46.03 46.41 14397746
20060216 46.53 46.93 46.41 46.69 12789703
20060217 47.09 47.60 46.69 47.41 13134680
20060221 48.09 48.43 47.68 48.02 11582103
20060222 48.02 48.02 47.20 47.47 9191985
20060223 47.35 47.89 47.10 47.39 11132826
20060224 47.74 48.08 47.60 47.81 10188933
20060227 47.81 47.87 47.31 47.35 7481691
20060228 47.01 47.14 46.63 46.84 10680895
20060301 47.04 47.51 46.97 47.47 8913085
20060302 47.47 47.76 46.86 47.28 12126518
20060303 47.12 47.64 47.00 47.25 11420769
20060306 47.06 47.16 46.28 46.32 11677240
20060307 46.32 46.39 45.57 45.88 13002043
20060308 45.88 46.14 44.91 45.71 17110414
20060309 46.00 46.11 45.16 45.16 14139465
20060310 44.91 45.28 44.58 44.85 13401160
20060313 45.22 45.93 45.00 45.76 12764020
20060314 45.78 46.83 45.64 46.73 12176800
20060315 46.86 46.94 46.18 46.86 10538853
20060316 46.87 48.13 46.67 47.89 13568403
20060317 48.08 48.13 47.29 47.42 11317432
20060320 47.27 47.63 46.98 47.06 8291259
20060321 46.94 47.35 46.57 46.92 7513765
20060322 46.79 47.47 46.65 46.85 7715132
20060323 46.99 47.16 46.61 46.97 8900183
20060324 47.02 47.94 46.98 47.74 11494804
20060327 47.98 48.45 47.55 48.28 8797571
20060328 48.44 48.82 47.95 47.99 10550429
20060329 47.73 48.79 47.73 48.62 8828921
20060330 48.72 49.17 48.43 48.52 8137039
20060331 48.32 48.45 47.82 48.08 8878479
20060403 48.39 49.10 48.29 48.38 8343349
20060404 48.39 49.05 48.15 48.86 6988523
20060405 48.86 49.35 48.61 49.35 8288365
20060406 49.47 49.63 48.90 49.27 6284823
20060407 49.49 49.50 48.42 48.64 8296444
20060410 49.05 49.61 49.02 49.53 8898978
20060411 49.68 50.20 49.16 49.31 9015457
20060412 49.10 49.56 48.47 48.66 8605488
20060413 48.43 48.89 48.10 48.75 6330643
20060417 49.08 49.33 48.93 49.20 6175940
20060418 49.64 50.56 49.64 50.48 11114980
20060419 50.17 50.95 49.85 50.60 9912445
20060420 50.34 50.53 49.25 49.78 10816065
20060421 50.15 51.01 49.85 50.99 13204616
20060424 51.06 51.16 50.40 50.58 13806788
20060425 50.91 51.37 49.81 50.10 11375913
20060426 50.12 51.24 49.76 49.94 13598186
20060427 49.47 50.57 48.68 49.74 11766831
20060428 50.17 50.91 50.09 50.61 10714055
20060501 51.10 51.42 50.68 50.73 8712804
20060502 51.06 52.21 50.91 52.08 10134552
20060503 52.03 52.03 50.94 51.34 10471208
20060504 51.09 51.79 50.63 51.42 11859315
20060505 51.82 52.16 51.40 51.71 10450348
20060508 51.42 51.71 50.82 51.43 7839208
20060509 51.39 52.40 51.33 52.13 18327900
20060510 52.09 52.21 51.52 52.15 12451599
20060511 52.41 52.79 51.83 52.01 15653818
20060512 52.04 52.09 50.73 50.90 14800480
20060515 50.10 51.09 49.73 50.22 14489748
20060516 50.42 51.27 50.13 50.61 11382786
20060517 50.20 50.97 48.75 49.30 13160831
20060518 49.30 49.89 49.10 49.10 10543728
20060519 49.11 49.60 48.04 48.91 13637005
20060522 48.51 49.14 47.69 48.70 12178476
20060523 49.33 49.85 48.47 48.60 10138807
20060524 48.38 48.94 47.37 48.18 15892105
20060525 48.89 49.97 48.54 49.76 13246549
20060526 49.85 50.13 49.53 50.05 6366837
20060530 50.19 50.25 48.86 48.89 9350963
20060531 48.91 50.05 48.91 50.01 14709382
20060601 49.91 50.35 49.40 50.17 13750340
20060602 50.53 50.90 50.05 50.81 13628756
20060605 51.24 51.27 49.62 49.64 10389029
20060606 49.65 49.95 48.93 49.29 12618187
20060607 49.11 49.94 47.81 47.82 16507437
20060608 47.49 48.51 46.35 48.40 18250498
20060609 48.48 48.78 47.95 48.12 15381620
20060612 48.41 48.86 47.93 48.17 12923043
20060613 48.17 48.65 47.42 47.49 17602648
20060614 47.80 48.39 47.59 48.37 11940449
20060615 48.77 49.97 48.70 49.71 14106962
20060616 49.43 49.61 48.60 49.11 14937367
20060619 49.12 49.12 47.77 48.10 9731734
20060620 48.31 48.83 48.04 48.10 9562210
20060621 48.11 49.51 48.09 48.75 9418509
20060622 48.88 49.33 48.49 49.07 7520270
20060623 49.15 49.59 49.07 49.11 7841266
20060626 49.12 50.06 48.95 49.92 7017676
20060627 50.19 51.35 50.15 50.27 9310315
20060628 50.48 51.43 50.48 51.33 9927560
20060629 51.51 52.68 51.46 52.24 11939373
20060630 52.24 52.45 51.82 51.91 9687381
20060703 52.09 52.70 52.08 52.49 3745908
20060705 52.50 53.56 52.32 53.43 11830222
20060706 53.43 54.04 53.27 53.52 10083216
20060707 53.66 54.37 52.97 53.27 10709785
20060710 53.20 53.95 53.02 53.76 7537725
20060711 53.98 54.82 53.97 54.62 10491484
20060712 54.83 55.11 53.95 54.26 11596738
20060713 54.42 55.05 54.28 54.32 12196409
20060714 54.77 55.87 54.74 55.52 17849642
20060717 54.96 55.49 53.98 54.26 12840911
20060718 54.70 55.26 54.19 54.83 10373846
20060719 54.83 55.49 54.42 55.20 11912354
20060720 55.25 55.41 54.54 54.64 10002399
20060721 55.02 55.02 53.88 53.91 12060120
20060724 54.08 55.74 54.08 55.43 10004551
20060725 55.56 56.18 55.04 56.00 9978130
20060726 56.01 56.89 55.83 56.46 10005627
20060727 57.25 57.27 56.49 56.65 11080634
20060728 55.46 55.58 54.31 55.25 18360726
20060731 54.96 55.37 54.58 55.02 10930956
20060801 54.97 55.58 54.59 55.42 8642022
20060802 55.62 56.11 55.02 55.18 11979423
20060803 54.99 55.32 54.79 54.79 12411841
20060804 55.18 55.24 54.34 54.92 9117598
20060807 55.14 56.07 55.05 55.90 11033531
20060808 55.91 56.40 55.80 56.21 10215320
20060809 56.47 57.08 56.31 56.44 12797873
20060810 56.29 56.62 55.92 56.34 10557357
20060811 56.34 56.87 56.13 56.75 6107888
20060814 56.46 56.55 55.56 56.08 7484644
20060815 56.67 56.67 55.62 55.93 8701439
20060816 56.48 56.48 54.75 55.14 11230512
20060817 54.64 55.78 54.64 55.77 14220017
20060818 55.93 56.74 55.77 56.70 10764092
20060821 56.84 56.95 56.25 56.39 9411448
20060822 56.14 56.30 55.82 56.10 8175410
20060823 56.01 56.18 55.15 55.37 8975157
20060824 55.37 56.25 55.32 56.25 6330249
20060825 56.31 56.90 56.24 56.29 5159334
20060828 55.90 56.06 55.52 55.77 6464054
20060829 55.61 55.64 54.91 55.42 8462474
20060830 55.43 55.54 54.08 54.96 10919368
20060831 54.96 54.96 54.25 54.29 7840541
20060901 54.56 54.71 54.20 54.65 7446242
20060905 55.41 56.61 55.09 55.93 15822360
20060906 55.71 55.96 54.88 54.98 13125969
20060907 54.80 56.02 54.79 55.13 9487603
20060908 55.13 55.18 54.05 54.14 7798786
20060911 53.64 53.68 51.74 52.27 22140984
20060912 52.27 52.54 51.39 51.75 14065216
20060913 51.94 52.77 51.83 52.60 11284723
20060914 52.65 52.92 51.85 52.31 9507295
20060915 52.32 52.34 51.63 52.09 12481260
20060918 52.27 53.28 52.03 52.98 9734455
20060919 53.12 53.24 51.86 52.17 9195913
20060920 52.18 52.43 51.31 51.32 11415206
20060921 51.49 52.60 51.49 52.31 10748315
20060922 52.52 52.63 51.65 52.22 8830320
20060925 51.81 52.97 51.19 52.42 12812215
20060926 52.42 53.70 52.30 53.61 12894775
20060927 53.82 54.59 53.35 54.12 14580509
20060928 54.05 54.73 54.02 54.40 11810335
20060929 54.29 54.91 53.96 54.68 8063194
20061002 54.71 55.09 54.34 54.38 9437070
20061003 53.95 53.96 53.04 53.06 15193902
20061004 53.32 53.89 52.45 53.70 13381718
20061005 54.06 54.35 53.46 53.85 11361352
20061006 53.55 53.85 52.94 53.67 10541202
20061009 53.97 54.11 53.23 53.31 9260917
20061010 53.19 53.89 53.11 53.87 12966423
20061011 53.64 53.81 53.11 53.19 11171320
20061012 53.52 54.09 53.37 53.97 9651776
20061013 54.26 54.56 53.90 54.12 9139211
20061016 54.30 54.96 54.10 54.84 9268272
20061017 54.89 54.95 54.55 54.74 8076954
20061018 54.75 55.15 54.17 54.46 9590804
20061019 54.63 55.34 54.26 55.34 8365442
20061020 55.50 55.54 54.73 55.03 11387093
20061023 54.75 55.34 54.40 55.34 7836270
20061024 55.34 56.51 55.18 56.39 10749383
20061025 56.20 57.54 55.99 56.97 14171027
20061026 57.56 57.75 56.72 56.90 10538948
20061027 57.37 57.73 56.84 57.06 10543337
20061030 56.66 57.06 55.66 55.97 10521036
20061031 55.72 56.78 55.44 56.65 12718029
20061101 56.65 56.95 56.07 56.47 9340868
20061102 56.44 57.23 56.09 57.15 10692088
20061103 57.33 58.45 57.33 58.09 10211433
20061106 58.21 58.96 57.97 58.82 12121718
20061107 58.88 58.94 57.86 58.09 11735248
20061108 57.83 58.83 57.83 58.60 11046767
20061109 58.89 59.35 58.62 59.18 13623113
20061110 59.26 59.34 58.29 58.62 10427325
20061113 58.62 59.71 58.22 59.31 10507632
20061114 59.40 59.58 58.93 59.33 9568859
20061115 59.32 59.99 59.09 59.41 10338037
20061116 59.71 59.84 58.17 58.22 10963383
20061117 57.85 58.84 57.63 58.69 12154965
20061120 58.47 59.37 58.37 58.80 8779207
20061121 59.09 59.72 58.98 59.64 9076279
20061122 59.64 59.88 58.62 59.11 8699494
20061124 58.58 59.28 58.38 58.47 3395421
20061127 58.85 59.17 58.09 58.39 11265988
20061128 58.51 59.51 58.47 59.35 9045194
20061129 59.62 61.15 59.37 60.34 12055117
20061130 60.51 61.96 60.43 61.42 14099529
20061201 61.43 62.22 61.00 62.09 12248926
20061204 62.09 62.46 61.74 62.42 8818652
20061205 62.56 62.99 61.81 62.81 9729177
20061206 62.72 63.20 62.42 62.47 12099978
20061207 62.56 62.85 62.04 62.27 8455643
20061208 62.52 62.85 61.80 61.85 8992562
20061211 61.85 62.88 61.71 62.59 9403140
20061212 63.24 63.33 62.31 62.72 10881314
20061213 63.30 63.46 62.74 63.19 8992326
20061214 63.46 64.72 63.23 64.52 10873543
20061215 64.54 64.64 63.68 64.02 11226308
20061218 63.78 64.06 62.21 62.28 10852820
20061219 61.98 63.52 61.57 63.26 10834098
20061220 63.24 63.62 62.41 62.55 10234186
20061221 62.56 62.98 61.61 62.19 8877878
20061222 62.25 62.43 61.71 61.77 5282761
20061226 61.69 62.34 61.60 62.07 4718643
20061227 62.24 62.97 62.22 62.88 6022437
20061228 63.07 63.28 62.86 63.09 4777516
20061229 62.75 62.93 62.42 62.45 6370021
20070103 61.80 62.19 59.92 60.27 14976731
20070104 60.21 60.26 59.11 59.69 12746282
20070105 59.69 60.40 59.55 59.92 11324743
20070108 60.35 60.78 59.45 60.68 11109387
20070109 60.28 60.59 59.32 59.99 12363257
20070110 59.24 59.71 58.54 58.95 14054903
20070111 58.87 60.42 58.16 58.34 14608895
20070112 58.69 59.98 58.69 59.75 11003298
20070116 59.52 60.04 58.80 59.17 9751313
20070117 59.20 60.19 59.03 60.15 12416360
20070118 60.16 61.01 59.47 60.23 12540110
20070119 60.58 61.48 60.13 61.42 11755455
20070122 61.58 61.66 60.26 60.49 14093053
20070123 60.82 62.21 60.81 61.62 10913577
20070124 61.57 62.21 60.89 61.86 8314820
20070125 61.57 61.81 60.54 60.74 9939470
20070126 61.27 61.46 60.49 60.72 8556080
20070129 60.73 61.40 60.50 60.75 7445153
20070130 61.11 62.06 61.02 62.06 7533345
20070131 61.99 62.37 61.40 61.90 11489351
20070201 62.21 63.66 62.08 63.25 12900411
20070202 62.68 63.37 62.25 62.88 8686424
20070205 62.89 63.09 62.39 62.66 9927695
20070206 62.97 63.00 61.95 62.31 9860934
20070207 62.74 62.92 61.61 61.69 11271875
20070208 61.54 62.78 61.23 62.64 11962334
20070209 62.79 62.85 62.05 62.27 7656153
20070212 62.08 62.14 61.06 61.42 14680484
20070213 61.77 61.96 61.55 61.85 9312829
20070214 62.14 62.48 61.40 61.75 9244700
20070215 61.64 61.64 60.87 61.04 11953497
20070216 60.74 61.11 60.49 60.57 11245055
20070220 60.43 60.43 59.89 59.98 10927659
20070221 59.98 60.21 59.19 59.83 15497343
20070222 59.89 60.70 59.74 60.45 9823612
20070223 60.90 60.97 60.37 60.79 9191625
20070226 61.09 61.61 60.84 61.08 8711498
20070227 60.49 60.92 58.18 58.66 16261432
20070228 58.67 59.66 58.48 58.61 16369685
20070301 57.59 58.61 55.59 57.82 16542470
20070302 57.81 57.95 56.73 57.13 12657379
20070305 56.63 57.59 56.46 56.82 13678892
20070306 57.55 57.92 57.11 57.88 13476764
20070307 58.00 59.72 57.80 58.45 14951515
20070308 58.98 59.07 58.16 58.56 12599395
20070309 58.88 59.06 58.17 58.57 8965298
20070312 58.57 59.19 58.22 58.88 11008206
20070313 58.88 59.54 57.81 58.03 11042810
20070314 58.42 58.71 57.38 58.44 13319761
20070315 58.34 59.27 58.00 58.91 11686019
20070316 59.23 59.45 57.96 58.24 14870617
20070319 58.66 59.66 58.61 59.35 16352851
20070320 59.36 60.00 59.19 59.92 9636564
20070321 60.20 61.15 59.92 61.02 11880197
20070322 61.20 62.84 60.98 62.38 15422057
20070323 62.78 63.38 62.62 63.04 12723781
20070326 63.42 63.77 62.88 63.64 11820576
20070327 63.31 63.62 62.97 63.44 9993591
20070328 63.70 63.88 63.09 63.37 11967759
20070329 63.61 64.14 63.57 64.11 11980151
20070330 63.99 63.99 62.77 63.27 9948933
20070402 63.34 64.20 63.34 64.01 9577177
20070403 63.82 64.66 63.70 64.45 10939349
20070404 64.26 64.80 63.86 64.63 7741658
20070405 64.63 64.92 64.43 64.68 7370953
20070409 64.43 65.35 64.27 64.57 7491949
20070410 64.83 66.05 64.71 65.90 10317534
20070411 65.90 66.27 65.40 65.49 12564557
20070412 65.65 66.06 65.26 66.01 9410354
20070413 66.29 66.29 65.57 65.87 8493705
20070416 66.08 66.70 65.59 66.61 9712669
20070417 66.72 67.21 66.33 66.69 10301284
20070418 66.34 66.82 66.12 66.52 8236398
20070419 66.27 66.41 65.63 65.70 9368034
20070420 66.11 67.26 65.92 67.11 18262838
20070423 66.77 67.47 66.21 66.34 14312281
20070424 65.96 66.56 65.79 65.95 10525624
20070425 66.36 67.52 66.34 66.99 12771361
20070426 66.87 67.05 66.12 66.88 12186721
20070427 67.08 67.15 66.16 66.79 9492304
20070430 66.80 67.64 66.52 66.54 13083146
20070501 66.70 67.26 66.22 67.02 10804441
20070502 67.13 67.56 66.79 67.27 7498028
20070503 67.28 68.31 67.09 68.06 8285849
20070504 68.26 68.73 67.41 67.83 9059172
20070507 67.26 68.18 67.16 68.07 8531932
20070508 67.94 68.59 67.47 68.47 8204600
20070509 68.36 68.41 67.48 68.22 8661463
20070510 68.02 68.16 66.85 66.88 9215474
20070511 67.15 68.54 67.15 68.47 9852136
20070514 68.43 69.24 68.29 69.18 14645225
20070515 69.24 69.60 68.95 69.06 11511363
20070516 69.06 69.73 68.59 69.56 10913334
20070517 69.57 70.65 69.10 70.18 9034014
20070518 70.54 71.44 70.48 71.38 12900014
20070521 71.61 71.99 71.15 71.37 13184372
20070522 71.37 71.71 70.68 70.81 10695248
20070523 70.81 71.43 69.94 70.13 16514153
20070524 70.37 70.55 68.71 68.90 15393896
20070525 69.27 69.90 69.17 69.90 7938247
20070529 69.77 69.79 68.93 69.54 9244207
20070530 69.41 70.90 69.06 70.87 12508179
20070531 70.78 70.96 69.81 70.21 13362183
20070601 70.44 71.10 70.41 70.85 8526463
20070604 70.82 71.73 70.65 71.62 9236547
20070605 71.26 71.55 70.80 71.28 8591227
20070606 71.28 71.28 70.11 70.47 8729112
20070607 70.35 70.70 69.01 69.10 12744255
20070608 68.94 69.56 68.17 69.52 9925275
20070611 69.50 70.46 69.16 70.10 7874411
20070612 70.09 70.49 69.36 69.41 8604806
20070613 69.62 70.26 69.55 69.92 11546931
20070614 70.14 71.12 70.13 70.93 9792381
20070615 71.39 72.03 71.31 71.66 10947573
20070618 71.74 72.37 71.74 71.85 6959241
20070619 71.50 72.16 71.47 71.76 8163064
20070620 72.03 72.11 69.58 69.76 12781628
20070621 70.21 71.53 70.10 71.38 11674602
20070622 71.38 71.46 70.22 70.26 15600840
20070625 70.27 72.08 70.22 71.47 14726988
20070626 71.93 72.18 70.97 71.25 15653881
20070627 70.87 72.37 70.32 72.28 11891295
20070628 73.14 73.14 72.24 72.53 9974834
20070629 73.05 73.40 71.96 72.58 12453745
20070702 72.98 73.48 72.73 73.36 9531351
20070703 72.03 74.69 72.03 74.38 5345477
20070705 74.78 75.08 73.67 74.59 10151949
20070706 74.59 75.79 74.59 75.54 13608937
20070709 75.43 77.37 75.35 77.11 12356831
20070710 76.68 77.72 75.66 76.68 16100382
20070711 77.09 78.29 76.43 78.19 14210036
20070712 78.33 80.45 78.19 80.39 14629146
20070713 80.54 81.85 80.02 80.41 11113894
20070716 80.56 81.03 78.71 79.37 12182618
20070717 80.20 80.20 78.15 78.49 11306561
20070718 78.48 80.50 78.06 80.20 13206424
20070719 80.52 80.76 79.68 80.13 9777176
20070720 80.13 80.39 78.73 79.37 11991111
20070723 79.41 80.27 78.53 79.76 11206745
20070724 78.96 79.40 77.17 77.41 12724640
20070725 77.42 79.00 76.21 78.45 16424783
20070726 76.91 77.93 74.33 75.35 19789268
20070727 76.09 76.63 72.89 73.41 19817472
20070730 73.97 74.96 72.28 74.47 14064375
20070731 74.32 75.35 73.37 73.46 13788489
20070801 73.04 77.11 71.12 73.38 24986994
20070802 72.81 74.10 71.16 72.28 18317102
20070803 72.12 73.24 69.43 69.81 18048528
20070806 69.95 70.72 67.54 70.67 19870744
20070807 70.07 72.28 69.38 71.67 17785062
20070808 71.49 73.78 71.49 72.66 16777272
20070809 71.60 73.01 69.88 69.88 18087990
20070810 69.05 72.14 68.42 71.87 15456687
20070813 72.46 72.64 70.75 71.04 12224981
20070814 71.56 72.11 70.75 71.04 17861664
20070815 71.37 72.72 69.75 70.07 14117681
20070816 69.23 71.12 67.90 70.62 22359084
20070817 72.62 73.84 71.79 73.20 18682550
20070820 72.89 74.23 72.04 73.66 10647211
20070821 73.01 73.97 72.51 73.15 13054401
20070822 73.59 74.24 73.19 74.09 11814099
20070823 74.45 75.03 72.96 74.17 9986838
20070824 74.53 75.95 74.53 75.68 8854178
20070827 75.17 75.83 74.92 75.49 7364479
20070828 75.14 75.25 73.15 73.15 11592938
20070829 73.93 75.82 73.48 75.23 11579915
20070830 75.23 76.01 74.22 75.65 9018983
20070831 76.63 77.10 75.89 76.15 9398496
20070904 75.65 77.46 75.63 76.99 11017734
20070905 76.76 76.92 76.17 76.67 10535305
20070906 76.77 77.51 76.45 77.16 9396306
20070907 76.30 77.25 75.65 76.05 11271626
20070910 75.98 76.61 74.54 75.53 12076865
20070911 75.93 77.34 75.23 76.87 11668310
20070912 76.72 77.95 76.60 77.39 12779995
20070913 77.79 78.80 77.69 78.17 10333851
20070914 77.57 79.19 77.55 78.66 9189090
20070917 78.10 79.43 78.09 78.90 8912839
20070918 79.13 81.16 78.92 80.99 11294214
20070919 81.30 82.38 81.21 81.66 13119516
20070920 81.58 82.11 81.35 81.71 9446324
20070921 81.81 82.74 81.66 82.29 14564960
20070924 82.43 82.86 81.73 81.87 10405304
20070925 80.77 81.21 79.53 79.72 14407416
20070926 80.85 80.97 79.37 80.27 13592841
20070927 80.92 81.24 80.61 81.14 8538628
20070928 81.17 81.91 80.70 81.20 10234852
20071001 80.96 82.02 80.93 81.94 10306421
20071002 81.49 81.55 79.67 80.31 10530579
20071003 79.40 79.81 78.76 79.38 10089755
20071004 79.52 79.85 78.55 79.69 7796315
20071005 79.91 80.32 79.47 80.11 7488947
20071008 79.44 79.79 79.22 79.46 6521208
20071009 79.68 80.70 79.55 80.52 10029249
20071010 78.38 80.24 78.34 79.90 13285243
20071011 80.28 80.54 78.23 78.96 10577255
20071012 79.42 79.60 78.86 79.32 6925268
20071015 80.06 80.64 79.81 80.11 9786882
20071016 80.17 81.43 79.92 81.09 12551342
20071017 81.46 81.51 79.87 80.92 12353576
20071018 80.76 81.35 79.83 80.19 11569542
20071019 80.44 80.44 77.25 77.46 16264641
20071022 76.50 76.80 75.25 76.74 12464676
20071023 77.16 77.84 76.20 77.16 11098292
20071024 77.33 78.46 76.62 78.01 12660137
20071025 78.49 79.48 77.73 79.16 10641563
20071026 79.71 80.09 79.05 79.52 8622414
20071029 79.71 81.19 79.48 80.59 10657237
20071030 79.61 79.78 77.82 78.16 11094950
20071031 78.44 79.94 78.25 79.40 11399897
20071101 78.14 79.38 76.78 77.26 12149933
20071102 76.05 77.46 75.58 76.77 14261742
20071105 75.90 77.40 75.89 76.77 10475145
20071106 76.96 78.70 76.96 78.65 11386643
20071107 78.88 78.89 75.76 75.96 14729995
20071108 76.33 78.60 76.10 77.38 20280698
20071109 77.14 77.14 75.58 75.71 11681448
20071112 75.49 75.49 73.24 73.99 14421361
20071113 74.47 75.48 72.53 75.34 13772513
20071114 76.30 77.16 74.88 75.25 11399190
20071115 75.07 75.54 72.92 73.52 13061188
20071116 74.14 75.53 73.99 75.11 13014709
20071119 75.11 75.45 73.92 74.28 9785387
20071120 74.29 77.40 74.29 76.78 12525429
20071121 76.70 77.30 74.77 74.90 13094959
20071123 75.53 76.05 75.00 75.71 3924664
20071126 75.87 76.29 72.96 73.19 11796544
20071127 72.90 73.89 71.56 73.65 16647797
20071128 73.83 75.57 73.45 75.18 12461092
20071129 74.78 76.29 74.78 75.61 10119664
20071130 76.11 76.67 75.14 76.67 13404051
20071203 76.08 77.03 75.77 76.73 9082948
20071204 76.12 76.68 75.85 76.14 7537947
20071205 76.69 78.37 76.69 78.01 11962996
20071206 77.98 80.10 77.62 79.82 11021640
20071207 79.22 80.01 78.91 79.46 7650250
20071210 79.69 80.37 79.27 80.12 6302381
20071211 80.08 80.88 78.45 78.52 9175332
20071212 80.29 81.21 79.43 80.17 12382102
20071213 79.94 81.42 79.60 81.31 9762034
20071214 80.80 81.20 80.29 80.38 12696345
20071217 80.10 80.15 78.25 78.60 9398679
20071218 79.14 80.04 78.28 79.66 10010338
20071219 79.83 80.47 78.90 79.40 9530558
20071220 79.43 80.82 79.40 80.41 7084040
20071221 80.63 82.71 80.59 82.15 15564488
20071224 81.79 82.80 81.79 82.53 3339908
20071226 82.38 83.16 82.38 82.85 8560239
20071227 83.05 83.05 81.81 81.89 9335831
20071228 82.12 82.92 81.50 82.86 9038072
20071231 82.43 82.62 81.25 81.53 5823060
20080102 82.08 82.71 80.98 81.64 10369456
20080103 81.94 82.85 81.64 82.64 11996424
20080104 82.01 83.17 81.41 81.54 15001025
20080107 81.88 81.88 79.62 80.48 14758788
20080108 80.72 81.57 79.12 79.45 12578547
20080109 79.39 81.02 79.10 80.86 14250504
20080110 80.02 80.45 78.74 80.28 15782569
20080111 80.02 80.86 78.82 79.20 12106094
20080114 79.68 80.23 78.98 79.41 11411897
20080115 78.58 78.66 77.00 77.11 15675990
20080116 76.60 77.20 74.43 75.34 17983874
20080117 75.56 76.15 71.72 72.28 21648330
20080118 72.28 74.23 70.65 72.90 21601164
20080122 68.34 71.95 67.12 70.97 23923588
20080123 68.80 71.17 66.74 71.15 23359668
20080124 71.50 73.11 70.88 73.09 15969283
20080125 73.97 74.25 71.14 71.47 16084334
20080128 70.87 72.73 70.08 72.38 11160960
20080129 72.69 73.13 71.54 72.15 10517935
20080130 71.73 74.45 71.57 72.70 10778602
20080131 71.72 73.81 70.97 72.72 14463549
20080201 74.00 74.19 71.22 72.06 18389014
20080204 72.07 72.49 70.76 71.65 11790248
20080205 70.52 70.75 69.54 69.66 17953080
20080206 70.00 70.36 67.47 67.71 17295630
20080207 67.36 69.22 66.83 68.78 14390969
20080208 69.26 69.43 68.48 69.24 9480760
20080211 70.07 70.29 68.58 70.26 20178884
20080212 70.62 71.92 70.24 70.86 14115649
20080213 71.19 72.40 70.64 72.25 13808999
20080214 73.01 73.54 72.67 72.88 12719000
20080215 72.60 73.63 71.88 73.55 30675336
20080219 74.25 75.22 74.12 74.63 13642032
20080220 73.90 76.42 73.64 75.96 15022545
20080221 75.29 76.11 74.20 74.59 13854462
20080222 75.02 75.44 73.63 75.15 13815022
20080225 75.26 77.06 75.06 76.70 13427215
20080226 76.32 77.78 75.92 77.53 14403667
20080227 76.92 78.25 76.92 77.62 11061270
20080228 77.62 78.56 77.22 78.32 10218368
20080229 77.84 77.95 75.65 76.24 14757263
20080303 76.00 77.35 75.52 76.72 11206527
20080304 76.24 77.16 74.84 76.31 15569477
20080305 76.57 78.18 76.25 78.12 18436208
20080306 77.89 78.30 76.70 77.25 16249391
20080307 76.75 76.98 74.48 75.01 18083976
20080310 75.27 75.64 74.21 74.55 13473361
20080311 75.41 77.71 75.40 77.56 15318061
20080312 76.98 77.93 76.16 76.31 12453604
20080313 75.66 77.08 75.15 76.58 12462583
20080314 76.99 77.11 73.98 75.08 18006004
20080317 73.44 74.78 72.53 74.07 18102388
20080318 74.88 75.77 74.37 75.77 15264073
20080319 75.79 76.40 71.97 72.05 16818372
20080320 71.51 73.97 71.15 73.21 20882964
20080324 73.36 74.60 72.95 73.91 11334054
20080325 74.14 74.64 73.65 74.38 13778992
20080326 74.45 75.39 74.33 74.75 13269569
20080327 75.07 76.50 74.14 74.26 10397837
20080328 74.69 75.29 73.83 74.34 8549727
20080331 74.74 75.60 74.19 75.10 11584219
20080401 74.85 76.45 74.41 76.32 12581017
20080402 76.24 77.59 75.15 76.99 12140812
20080403 76.46 78.13 76.33 77.18 11165496
20080404 77.45 78.00 77.16 77.47 11082411
20080407 78.00 78.63 77.53 77.66 9465939
20080408 77.34 78.63 77.21 78.55 8402992
20080409 78.75 79.65 78.68 79.14 12171273
20080410 79.35 79.54 78.24 78.83 10365444
20080411 78.33 78.98 77.96 78.13 8458344
20080414 78.13 78.66 77.91 78.57 8163169
20080415 78.92 79.43 78.44 79.33 9548911
20080416 79.47 81.01 79.34 80.88 13542693
20080417 80.24 81.49 80.21 80.93 10373968
20080418 80.73 82.10 80.68 81.98 11572967
20080421 81.96 82.22 81.04 81.56 9727925
20080422 81.37 83.14 81.36 82.73 13043158
20080423 82.92 83.26 82.25 83.13 14801591
20080424 82.60 82.69 80.86 81.30 14696683
20080425 81.52 82.03 80.27 81.55 14479819
20080428 81.65 82.20 81.18 81.38 8141915
20080429 81.48 83.86 81.48 83.35 22169482
20080430 83.64 85.59 83.64 84.59 22204602
20080501 83.46 83.98 82.20 83.53 17336662
20080502 84.05 84.33 83.27 83.86 11717429
20080505 83.87 85.23 83.79 84.13 10296793
20080506 83.66 85.32 83.66 85.23 12380521
20080507 85.13 85.17 83.71 83.83 16949650
20080508 84.02 86.09 83.85 85.73 17133778
20080509 85.78 86.13 84.64 85.69 12855164
20080512 85.52 85.86 84.87 85.66 10654822
20080513 85.71 86.20 84.74 85.98 12086596
20080514 86.20 87.10 85.79 85.98 15232021
20080515 87.22 87.33 86.28 87.23 15168074
20080516 87.70 88.99 87.59 88.91 18405818
20080519 89.12 91.06 88.93 90.52 14576118
20080520 91.02 91.45 90.54 91.31 18371158
20080521 91.45 92.67 90.95 91.25 24832422
20080522 91.10 91.60 90.09 90.26 19627326
20080523 90.45 90.86 89.01 89.22 12965883
20080527 88.53 88.82 87.30 88.20 14478344
20080528 87.56 89.08 87.30 88.94 11859425
20080529 88.61 89.01 87.53 87.56 14866394
20080530 87.80 88.12 87.11 87.82 13417725
20080602 87.53 88.31 86.64 88.01 13154884
20080603 87.72 88.77 86.47 86.68 14326940
20080604 86.07 86.55 84.61 85.06 15524963
20080605 85.38 88.78 85.38 88.56 15716109
20080606 89.11 90.48 87.12 88.13 20972688
20080609 88.53 89.72 88.13 89.63 13024142
20080610 89.08 89.62 86.50 87.49 17469394
20080611 88.17 88.55 87.04 88.06 13030690
20080612 87.57 87.57 86.42 86.85 14999734
20080613 86.31 88.33 85.92 88.04 10565546
20080616 88.14 89.37 87.78 88.12 8530341
20080617 88.39 89.36 87.74 88.90 10347416
20080618 88.51 88.85 86.65 87.92 14698280
20080619 88.18 88.61 85.79 85.79 17324086
20080620 86.20 86.87 85.11 85.58 16969230
20080623 85.05 87.81 85.05 87.74 13752710
20080624 87.31 88.15 86.82 87.37 11838989
20080625 87.52 88.72 86.22 88.00 16013046
20080626 87.80 88.77 86.28 86.28 16513662
20080627 86.21 87.97 86.21 86.62 19277550
20080630 87.07 88.15 86.37 87.80 13934147
20080701 87.03 88.23 86.56 87.76 15162203
20080702 87.77 88.57 86.06 86.29 19848504
20080703 86.61 88.07 85.91 87.36 10614321
20080707 86.90 88.00 84.85 85.75 17247876
20080708 85.08 85.95 83.74 84.84 21972000
20080709 85.28 85.73 83.02 83.18 16141531
20080710 83.03 85.25 81.95 85.25 20437298
20080711 84.11 84.66 80.74 81.71 19624954
20080714 82.03 82.65 81.04 82.19 13192368
20080715 81.70 82.23 78.95 79.20 17231844
20080716 79.13 79.36 76.23 76.52 22809522
20080717 76.29 76.84 74.37 75.88 23187638
20080718 76.11 77.13 75.46 76.22 18225962
20080721 76.68 77.01 75.71 76.98 18771402
20080722 76.63 77.51 75.40 75.84 17021052
20080723 75.95 76.00 72.92 73.20 21567692
20080724 73.21 73.94 72.21 72.63 21407594
20080725 72.67 74.37 72.54 73.12 16286612
20080728 73.39 73.93 72.74 73.06 12380702
20080729 73.18 74.12 72.15 73.37 15906013
20080730 73.61 77.43 73.00 77.29 19555744
20080731 76.31 77.05 74.59 74.90 17083940
20080801 74.38 75.69 73.92 74.67 14778329
20080804 74.45 75.07 72.70 73.34 18643820
20080805 73.12 73.78 71.61 73.06 24798098
20080806 72.96 75.13 72.64 74.90 22060066
20080807 75.13 75.56 73.80 73.89 14244181
20080808 73.40 74.79 72.51 74.75 15907933
20080811 74.93 75.39 73.56 74.47 12885608
20080812 75.14 75.14 73.62 74.01 14317456
20080813 73.89 76.46 73.70 76.38 17322166
20080814 76.05 77.48 75.39 76.68 16241451
20080815 76.25 76.50 74.65 75.19 17552158
20080818 75.58 76.15 73.90 74.24 11635027
20080819 73.85 76.15 73.85 75.60 12183654
20080820 76.14 77.64 75.41 77.16 13090189
20080821 77.86 79.51 77.76 79.00 12578316
20080822 78.25 79.23 77.86 78.62 9607929
20080825 79.05 79.05 75.89 76.31 12711551
20080826 76.57 76.89 75.72 76.56 10478382
20080827 77.40 77.64 76.58 77.30 9219654
20080828 77.93 78.08 76.18 77.80 9927177
20080829 78.19 78.29 76.85 77.03 9065800
20080902 75.40 75.51 74.26 74.33 15052407
20080903 74.16 75.35 74.02 75.12 12055574
20080904 75.09 75.30 72.12 72.48 18520324
20080905 72.29 72.94 70.60 71.59 17422620
20080908 72.59 73.49 71.10 72.33 17314710
20080909 71.57 72.59 70.28 70.31 23700126
20080910 71.08 72.93 70.79 72.43 19886066
20080911 71.82 74.07 71.06 73.89 18322096
20080912 73.98 75.39 73.60 75.18 15004447
20080915 72.43 74.78 71.47 71.47 19449830
20080916 70.36 73.51 69.16 73.05 23255374
20080917 72.29 74.87 70.95 71.44 26058126
20080918 72.61 74.52 70.39 73.96 26195842
20080919 76.35 78.63 74.70 78.35 26851484
20080922 78.73 80.09 77.42 77.93 16389014
20080923 77.78 78.88 75.76 76.27 16378929
20080924 76.52 77.27 75.72 76.06 12588177
20080925 75.94 78.68 75.94 78.06 15451663
20080926 76.75 77.75 75.77 77.59 13300631
20080929 75.87 76.31 69.16 69.16 26862016
20080930 70.37 73.79 70.14 73.61 22555694
20081001 72.74 74.15 70.03 73.36 16396073
20081002 72.73 73.17 70.38 71.00 21090334
20081003 71.36 74.69 70.56 70.84 21112410
20081006 69.29 69.47 64.84 68.57 29172506
20081007 69.63 70.10 64.74 65.46 27414230
20081008 64.37 68.86 62.83 65.24 31430776
20081009 65.82 65.93 57.11 57.11 30216758
20081010 53.99 57.79 49.53 51.61 54019192
20081013 53.70 62.91 53.04 62.37 34738900
20081014 64.86 66.04 58.14 61.17 30355596
20081015 59.33 59.33 52.13 53.53 28159628
20081016 54.13 57.46 49.64 56.31 35631764
20081017 54.93 60.16 53.09 55.64 24342544
20081020 57.20 62.47 57.11 62.12 20493860
20081021 60.36 61.92 58.01 59.61 19648170
20081022 57.02 57.86 53.65 55.10 24925684
20081023 56.11 59.88 53.91 59.59 30192554
20081024 54.45 58.42 54.05 57.03 22158792
20081027 55.85 59.33 54.33 55.07 20479404
20081028 56.86 63.25 54.56 62.49 28120296
20081029 62.66 66.32 61.94 63.36 28981226
20081030 64.35 66.83 63.20 66.20 24483062
20081031 65.91 67.81 64.43 66.57 22978706
20081103 65.54 66.83 64.85 65.76 11727473
20081104 67.31 70.43 66.75 69.78 22544600
20081105 68.47 69.92 66.04 66.82 18387090
20081106 65.93 66.81 61.60 62.57 23973318
20081107 63.19 66.03 63.00 65.56 17852692
20081110 67.13 67.89 64.98 66.34 14884883
20081111 64.82 66.93 63.86 65.63 17693012
20081112 64.24 65.03 59.91 60.04 25154056
20081113 60.38 67.92 58.79 67.56 31950604
20081114 66.56 69.63 63.00 65.42 29564616
20081117 64.90 66.22 63.55 63.71 23285904
20081118 63.89 66.66 63.01 66.07 26239010
20081119 65.84 67.51 63.32 63.56 24437506
20081120 62.23 64.13 57.85 57.97 37987224
20081121 58.92 63.95 57.85 63.45 38615684
20081124 64.50 69.99 63.15 66.88 30570908
20081125 67.68 69.83 66.87 68.89 24457616
20081126 68.28 72.01 67.75 71.95 21846790
20081128 70.44 71.34 69.25 71.12 9606540
20081201 68.86 69.00 64.82 64.83 25210278
20081202 66.38 69.27 65.75 68.00 23395110
20081203 66.34 67.72 65.71 67.28 25087074
20081204 66.11 67.47 63.47 64.59 23792272
20081205 63.77 67.75 61.41 66.99 25420912
20081208 68.44 71.36 68.30 70.29 24391626
20081209 69.56 70.74 67.71 68.01 21866342
20081210 69.13 71.47 68.80 70.61 19610130
20081211 71.12 73.74 70.84 71.52 22830418
20081212 69.42 72.54 69.06 71.11 19781882
20081215 72.18 72.56 69.37 70.40 18340656
20081216 71.07 72.06 70.17 71.12 25833516
20081217 70.62 71.11 68.86 69.15 23040386
20081218 68.86 69.08 65.02 65.74 23856484
20081219 66.22 67.20 63.77 63.77 34827816
20081222 64.45 64.81 61.71 62.46 18733930
20081223 63.10 63.72 61.97 62.29 15720388
20081224 61.92 63.00 61.55 62.67 4130261
20081226 62.94 63.54 62.52 63.32 7512080
20081229 64.13 64.57 63.38 64.40 9992814
20081230 64.36 66.15 64.13 66.05 11112422
20081231 65.62 67.18 65.62 66.58 11069761
20090102 66.82 69.58 66.23 68.88 15215353
20090105 68.55 70.54 68.18 69.00 18835470
20090106 69.81 70.62 68.71 69.63 17657872
20090107 68.78 69.37 66.01 66.57 14224837
20090108 66.26 67.37 65.91 66.83 12649966
20090109 66.50 66.61 64.99 65.55 15756049
20090112 65.02 65.36 63.41 63.75 15770380
20090113 63.53 65.44 63.53 64.65 15974016
20090114 63.74 64.07 61.96 62.73 16822332
20090115 62.74 64.13 61.43 63.70 21433520
20090116 64.88 65.66 63.35 64.58 17324922
20090120 63.85 64.99 61.21 61.49 17868616
20090121 61.60 64.35 61.58 64.12 17652760
20090122 62.94 63.88 61.46 62.96 15908804
20090123 61.57 64.01 61.37 63.75 14911177
20090126 64.30 65.16 63.13 64.17 15578854
20090127 64.16 65.38 63.75 64.89 15145142
20090128 65.70 66.63 64.77 66.42 16274304
20090129 65.27 65.43 63.56 63.57 17531224
20090130 65.08 65.44 63.17 63.48 19863646
20090202 62.58 63.77 62.22 63.27 13825676
20090203 63.52 64.62 62.96 64.49 13897443
20090204 65.07 65.65 63.92 64.45 13395741
20090205 64.34 66.09 63.88 65.94 16590589
20090206 65.33 67.51 65.07 67.42 14825968
20090209 66.98 68.01 66.24 66.99 16546818
20090210 66.93 67.73 63.51 64.02 22386152
20090211 64.33 64.90 63.26 64.14 17257044
20090212 63.54 63.64 61.72 63.46 18974860
20090213 63.33 64.26 57.23 63.34 11946417
20090217 61.07 61.71 60.06 60.12 20733292
20090218 60.40 61.05 59.59 60.06 13830561
20090219 59.95 61.51 59.95 60.57 11189281
20090220 59.48 60.15 57.89 59.11 21890132
20090223 59.95 60.74 56.84 57.18 20705882
20090224 57.48 59.80 56.85 59.30 21169984
20090225 59.32 59.61 57.47 57.68 29370018
20090226 58.47 59.31 57.17 57.39 17294806
20090227 56.24 57.01 55.02 55.15 22568892
20090302 53.93 54.68 52.33 52.34 21263112
20090303 53.12 53.75 52.12 52.44 21209062
20090304 53.65 54.91 53.46 53.85 21017082
20090305 52.74 52.92 50.98 51.29 24510608
20090306 52.26 53.92 51.30 52.93 24327102
20090309 52.35 54.13 52.24 52.94 19447328
20090310 54.41 56.12 53.85 56.12 24156038
20090311 55.50 57.05 54.81 55.61 16909304
20090312 56.06 57.69 55.54 57.59 17175698
20090313 58.03 58.12 56.41 57.15 15802550
20090316 56.01 58.32 56.01 57.18 14609934
20090317 57.33 59.36 56.71 59.33 16211500
20090318 58.77 60.85 58.10 60.49 19641840
20090319 62.00 62.86 60.71 60.98 18957688
20090320 61.35 61.75 58.38 58.78 26212128
20090323 59.87 62.84 59.73 62.82 22369754
20090324 61.99 63.58 61.96 62.65 16943538
20090325 63.00 63.75 61.63 63.32 18409266
20090326 64.13 64.43 62.83 63.74 17507922
20090327 62.75 63.22 62.23 62.59 14137026
20090330 61.35 61.67 59.92 60.68 15746849
20090331 61.26 62.25 60.66 61.08 20575656
20090401 59.96 62.41 59.80 62.05 15740464
20090402 63.59 64.76 63.14 63.87 19890624
20090403 63.50 64.43 63.06 64.03 12741531
20090406 63.35 63.64 62.38 63.49 11482096
20090407 62.74 62.84 61.70 62.14 12203566
20090408 61.53 62.76 61.24 62.21 12371880
20090409 63.19 63.46 62.25 62.89 12172633
20090413 61.27 61.92 60.43 61.75 13886372
20090414 60.76 61.20 59.99 60.48 14279141
20090415 60.35 60.82 59.58 60.59 12350194
20090416 61.00 61.01 59.15 59.89 13165012
20090417 60.34 60.63 59.71 59.97 13936789
20090420 59.32 59.41 57.90 58.02 12938136
20090421 57.73 59.01 57.29 58.94 13836946
20090422 58.44 58.93 57.73 57.91 13135731
20090423 58.54 59.71 58.14 59.53 13617885
20090424 60.17 61.17 59.97 60.50 13886813
20090427 59.34 59.99 58.89 59.42 13543690
20090428 58.87 60.81 58.70 59.95 10195140
20090429 60.50 61.51 60.04 61.37 12842145
20090430 61.77 61.77 59.32 60.05 15529880
20090501 60.01 60.93 59.38 60.75 13213228
20090504 61.17 61.96 60.21 60.57 16759153
20090505 60.65 60.83 59.40 59.73 13956934
20090506 60.40 62.09 60.32 61.87 15529329
20090507 62.34 62.68 61.30 61.75 13582549
20090508 62.31 64.44 62.31 63.93 15335807
20090511 62.94 62.95 61.53 61.77 14883705
20090512 62.52 63.19 61.79 62.85 12454000
20090513 61.95 62.68 61.39 61.86 13690759
20090514 61.46 62.16 61.14 61.64 11065220
20090515 61.38 61.45 60.08 60.43 13435202
20090518 61.12 61.16 60.24 60.56 14696855
20090519 60.52 60.77 60.22 60.41 15507465
20090520 60.90 61.34 59.66 59.81 19208144
20090521 59.19 59.53 58.56 59.13 13587948
20090522 59.39 60.32 59.03 59.11 9571419
20090526 58.53 60.22 58.31 60.22 13102999
20090527 60.25 60.76 59.06 59.22 13311348
20090528 59.66 60.86 58.94 60.36 13282456
20090529 61.04 61.40 60.44 61.15 13270027
20090601 62.19 63.90 61.86 63.48 15506266
20090602 63.38 63.97 63.12 63.61 11241702
20090603 63.04 63.28 61.68 62.61 16253314
20090604 63.26 64.07 62.81 64.01 12318773
20090605 64.15 64.75 63.18 63.63 12215743
20090608 63.29 64.19 62.95 63.82 10420407
20090609 64.26 64.77 63.74 64.38 10926507
20090610 65.12 65.58 63.70 64.41 15652143
20090611 64.53 66.50 64.38 65.95 15917840
20090612 65.30 66.73 64.84 66.65 15189108
20090615 66.00 66.00 64.53 65.20 14519142
20090616 65.76 65.78 64.05 64.09 12283993
20090617 63.69 64.09 62.79 63.13 16882396
20090618 62.87 63.54 62.37 62.76 11424539
20090619 63.12 63.21 61.79 62.43 17937988
20090622 61.53 61.73 60.21 60.32 17885328
20090623 60.67 61.22 60.16 60.50 14205909
20090624 60.85 61.54 60.03 60.28 12683357
20090625 60.08 61.73 59.82 61.33 13986766
20090626 61.10 61.10 60.33 60.49 12005540
20090629 60.91 61.54 60.61 61.34 11217498
20090630 61.40 61.89 60.10 60.77 13925603
20090701 61.39 62.25 60.89 61.01 11335574
20090702 60.18 60.33 59.09 59.09 11717929
20090706 58.42 58.96 57.39 58.83 11636704
20090707 58.64 58.78 57.47 57.51 10378650
20090708 57.48 57.94 56.78 57.58 12980235
20090709 58.35 58.38 57.58 57.86 9354784
20090710 56.65 56.68 55.84 56.32 18305516
20090713 56.37 57.31 55.87 57.27 17366908
20090714 57.78 58.10 57.21 57.78 14043678
20090715 58.84 59.37 58.70 59.22 14829213
20090716 58.94 59.70 58.71 59.52 11221096
20090717 59.36 59.93 58.90 59.73 12986232
20090720 60.25 60.65 59.72 60.21 10501741
20090721 60.85 61.04 59.99 60.77 10640422
20090722 60.11 61.34 59.99 60.48 10806033
20090723 60.51 62.45 60.46 62.27 12289445
20090724 62.06 62.92 61.86 62.76 9700179
20090727 62.94 63.28 62.57 63.15 8552350
20090728 62.56 62.86 61.95 62.68 11745513
20090729 61.91 62.21 60.96 61.56 11720000
20090730 62.31 62.83 61.46 62.10 12583707
20090731 61.59 63.92 61.46 63.72 17774122
20090803 64.44 64.70 64.03 64.57 14415567
20090804 64.18 64.62 63.87 64.58 10567265
20090805 64.59 64.65 63.65 64.01 10064545
20090806 64.08 64.09 63.02 63.52 9442441
20090807 63.91 64.34 63.43 63.75 9906675
20090810 63.54 64.01 63.14 63.50 8628996
20090811 63.13 63.38 62.08 62.32 9900351
20090812 62.47 63.50 62.39 63.03 9771155
20090813 63.34 63.34 62.43 62.86 9048856
20090814 62.89 62.98 61.99 62.95 9632583
20090817 61.74 62.13 61.47 61.69 14503415
20090818 61.66 62.15 61.60 62.01 8497836
20090819 61.37 63.46 61.20 63.14 12071930
20090820 63.29 63.72 63.00 63.57 8589267
20090821 64.35 64.80 63.98 64.60 16478935
20090824 64.94 65.72 64.76 65.55 10523660
20090825 65.89 66.24 65.18 65.45 12296566
20090826 64.94 65.96 64.63 65.86 7808385
20090827 65.50 65.98 64.42 65.77 8983162
20090828 66.04 66.14 65.23 65.48 7887618
20090831 64.84 65.20 64.32 64.79 8687714
20090901 64.56 65.10 63.25 63.44 12681717
20090902 63.36 64.06 62.99 63.03 8712001
20090903 63.38 63.60 62.96 63.30 7813567
20090904 63.15 64.03 63.13 63.88 6625297
20090908 64.60 65.49 64.58 65.29 10452523
20090909 65.48 65.80 64.79 65.15 8666232
20090910 65.67 66.46 65.20 66.19 10548811
20090911 66.51 66.66 65.20 65.54 10692919
20090914 64.79 65.89 64.68 65.81 7766070
20090915 66.08 66.42 65.19 66.36 11246898
20090916 66.57 67.26 66.27 67.12 11962689
20090917 66.87 67.39 66.52 66.67 9328049
20090918 67.47 67.97 67.16 67.29 17367332
20090921 66.32 67.06 66.21 66.75 10120158
20090922 67.37 67.60 66.84 67.28 7647654
20090923 67.16 67.52 66.01 66.12 10636032
20090924 66.05 66.33 65.00 65.50 10801189
20090925 65.38 66.13 65.18 65.46 7829327
20090928 65.58 66.67 65.36 66.42 6501483
20090929 66.24 66.51 65.58 65.69 8483588
20090930 65.88 65.90 64.63 65.25 14951930
20091001 65.22 65.22 63.64 63.74 9984901
20091002 63.20 63.73 63.02 63.12 9675744
20091005 63.24 64.66 62.87 64.28 10554748
20091006 64.98 65.63 64.41 65.37 9133747
20091007 65.13 65.49 64.37 65.32 7484655
20091008 65.67 66.53 65.50 66.19 10926514
20091009 66.64 67.57 66.19 67.40 9512529
20091012 67.80 68.65 67.76 68.25 7329753
20091013 68.30 68.93 67.84 68.62 9758970
20091014 69.37 70.16 69.06 69.91 10021927
20091015 69.66 71.20 69.50 71.04 11104086
20091016 70.75 71.32 70.39 71.16 10656433
20091019 71.28 72.30 70.91 71.94 8866256
20091020 71.99 71.99 70.70 71.36 8809585
20091021 70.96 72.59 70.15 71.30 9359678
20091022 70.97 72.01 70.41 71.60 13678275
20091023 71.46 71.68 70.59 71.04 8991042
20091026 71.29 72.67 69.79 69.90 12028536
20091027 70.24 71.56 69.92 70.95 10334538
20091028 70.77 71.37 70.06 70.30 12945537
20091029 70.55 72.46 70.11 72.21 16050821
20091030 72.49 72.72 70.01 70.91 20871800
20091102 71.20 71.89 70.16 71.00 12098485
20091103 70.23 71.64 70.00 71.05 9406958
20091104 71.42 71.80 70.41 70.66 11545585
20091105 70.98 72.03 70.92 71.55 10088745
20091106 70.93 71.87 70.57 71.82 8362149
20091109 72.53 72.61 71.80 71.94 14841825
20091110 71.71 72.67 71.66 72.57 11483516
20091111 73.06 73.31 72.26 72.73 8541447
20091112 72.55 72.81 71.40 71.72 9287894
20091113 71.61 72.73 71.56 72.20 8526334
20091116 73.00 73.70 72.88 73.46 9579663
20091117 73.31 73.87 73.09 73.65 7213050
20091118 73.66 73.82 72.99 73.75 7821155
20091119 73.38 73.53 71.90 72.28 9484322
20091120 71.82 72.17 71.40 71.74 11375301
20091123 73.18 74.05 73.03 73.59 9615509
20091124 73.58 74.04 72.83 73.86 9125644
20091125 73.93 74.60 73.50 74.43 8072080
20091127 72.55 73.58 72.20 73.05 6045419
20091130 72.75 73.52 72.46 72.93 9951181
20091201 73.92 74.22 73.67 73.88 7714472
20091202 73.82 73.84 73.01 73.58 6758603
20091203 73.46 73.66 72.64 72.86 8158218
20091204 73.59 74.06 72.45 72.96 10669715
20091207 72.82 73.75 72.61 73.05 8045436
20091208 72.79 72.88 71.45 71.74 9696404
20091209 71.88 72.25 71.20 72.02 7666320
20091210 72.58 73.21 72.24 72.35 11625049
20091211 72.59 73.05 72.23 72.67 7176775
20091214 73.31 73.56 72.03 72.20 9123076
20091215 71.98 72.87 71.97 72.31 11018121
20091216 72.80 73.54 72.47 72.79 13022204
20091217 72.42 72.47 71.69 71.75 9627708
20091218 72.35 72.59 71.55 71.87 17768270
20091221 72.52 72.89 72.21 72.43 7214762
20091222 72.74 72.93 72.23 72.42 7244509
20091223 72.77 72.83 71.98 72.00 7856894
20091224 71.98 72.43 71.98 72.36 2745194
20091228 72.69 72.80 72.25 72.68 4486475
20091229 72.72 72.84 72.14 72.16 5147547
20091230 72.05 72.59 71.96 72.57 4602039
20091231 72.63 72.69 71.89 71.95 4544043
20100104 73.08 74.02 73.04 73.88 10886399
20100105 74.03 74.41 73.57 74.41 11335709
20100106 74.24 74.76 74.01 74.42 11786090
20100107 74.17 74.48 73.80 74.14 10301192
20100108 73.94 74.27 73.73 74.27 6018240
20100111 74.92 75.78 74.82 75.59 12751483
20100112 74.31 75.18 74.27 75.15 13027982
20100113 75.02 75.15 73.91 74.58 11601615
20100114 74.42 74.58 73.97 74.34 7191756
20100115 74.33 74.47 73.16 74.04 14426634
20100119 73.79 74.53 73.43 74.46 9333125
20100120 73.56 73.76 72.57 73.03 9313436
20100121 73.03 73.06 71.08 71.25 13453859
20100122 71.01 71.58 69.56 69.71 14793338
20100125 70.23 70.34 69.24 69.67 9769167
20100126 69.23 69.98 68.88 69.30 11297723
20100127 69.10 69.49 68.34 68.88 14309893
20100128 69.13 69.32 67.59 68.45 13727362
20100129 68.72 69.22 67.05 67.40 16334841
20100201 67.94 68.91 67.42 68.76 12656998
20100202 68.91 69.70 68.22 69.58 13854483
20100203 69.32 69.49 68.27 68.42 15558739
20100204 67.81 68.06 66.41 66.70 16316436
20100205 66.35 66.58 65.00 66.52 18519226
20100208 66.58 66.77 65.54 65.54 12407785
20100209 66.25 67.32 66.18 66.64 13966088
20100210 66.37 66.57 65.42 66.12 12432503
20100211 66.09 67.39 65.71 67.03 12063445
20100212 66.55 67.27 66.20 67.00 14636244
20100216 67.92 69.18 67.86 68.87 15083204
20100217 69.08 69.28 68.37 68.72 9250794
20100218 68.58 69.55 68.25 69.46 10437880
20100219 69.29 70.18 69.07 69.87 13898661
20100222 69.98 70.03 68.68 68.84 9203523
20100223 68.50 68.81 67.71 67.97 12620847
20100224 68.04 68.36 67.56 68.25 9455355
20100225 67.17 68.11 66.78 68.03 12465572
20100226 68.11 68.58 67.76 68.21 9516617
20100301 68.53 69.04 68.30 68.70 7873032
20100302 69.04 69.73 68.88 69.18 9811692
20100303 69.47 69.68 68.93 69.00 8685020
20100304 68.94 69.35 68.60 68.95 9984138
20100305 69.39 70.26 69.36 70.10 9274324
20100308 70.28 70.65 69.96 70.42 6861783
20100309 70.10 70.68 69.82 70.10 8988045
20100310 69.95 70.13 69.11 69.78 15530587
20100311 69.88 69.90 69.39 69.81 7445469
20100312 69.98 70.04 69.36 69.55 8142035
20100315 69.36 69.47 68.73 69.41 9335162
20100316 69.72 69.93 69.26 69.80 10417000
20100317 69.99 70.82 69.97 70.45 10908475
20100318 70.62 70.83 70.04 70.54 10510059
20100319 70.79 70.91 69.71 70.74 17604384
20100322 69.98 70.65 69.82 70.25 9876028
20100323 70.22 70.56 69.85 70.54 8486289
20100324 70.07 70.29 69.61 69.75 9536543
20100325 70.20 70.40 69.53 69.63 11139851
20100326 69.82 70.65 69.65 70.22 11035133
20100329 70.39 71.18 70.28 70.98 9346185
20100330 71.02 71.23 70.72 71.04 6760139
20100331 71.20 71.84 70.84 71.54 10467028
20100401 72.08 72.77 72.03 72.36 8330061
20100405 72.62 73.36 72.39 73.27 8594293
20100406 73.19 73.59 72.84 73.48 6878742
20100407 73.28 73.43 72.61 73.00 9996327
20100408 72.58 73.59 72.30 73.27 7292632
20100409 73.63 75.12 73.59 75.01 10391351
20100412 75.01 76.23 74.88 75.88 10598985
20100413 75.88 76.02 74.79 75.68 8456400
20100414 75.91 76.05 75.51 76.03 7727084
20100415 76.05 77.14 75.96 76.98 10283665
20100416 76.86 77.27 75.74 76.19 13632308
20100419 75.71 76.89 75.53 76.72 9895106
20100420 77.20 77.71 77.05 77.41 12157036
20100421 77.65 78.00 76.65 77.29 9980428
20100422 76.53 76.85 76.08 76.61 9985410
20100423 76.46 78.09 76.38 78.00 10512179
20100426 77.86 78.44 77.69 77.92 10379162
20100427 77.44 77.85 75.54 75.70 13824044
20100428 76.06 76.35 75.34 76.06 12841412
20100429 76.60 78.30 76.60 77.64 13009724
20100430 77.71 78.43 76.70 76.84 14743506
20100503 77.33 78.70 76.73 78.15 12348559
20100504 77.38 77.59 75.13 76.20 17249106
20100505 75.19 76.17 74.96 75.66 13808994
20100506 74.92 75.68 67.46 72.84 22320614
20100507 72.86 74.17 72.09 72.74 23175846
20100510 74.88 76.01 74.09 75.38 15540020
20100511 75.14 76.19 75.00 75.20 12738496
20100512 75.26 75.91 74.88 75.54 9812328
20100513 75.29 75.54 74.30 74.46 11488876
20100514 73.99 74.05 72.63 73.43 14417587
20100517 73.70 74.23 72.33 74.02 15430073
20100518 74.57 74.92 72.75 73.18 16089007
20100519 72.71 73.33 71.94 72.95 11312867
20100520 71.46 71.80 70.02 70.09 18774726
20100521 68.90 71.09 68.57 70.93 16716543
20100524 70.68 70.83 69.81 69.94 11068720
20100525 68.32 69.22 67.42 69.11 23421914
20100526 69.70 69.99 68.03 68.14 17734714
20100527 69.64 70.81 68.85 70.81 16016970
20100528 70.47 70.85 69.56 70.35 15169125
20100601 70.05 70.97 68.84 68.84 14666025
20100602 69.19 70.59 68.68 70.59 16459270
20100603 71.10 71.18 69.65 70.38 14994074
20100604 68.71 69.24 67.42 67.88 19041660
20100607 68.24 69.03 67.79 67.95 12941562
20100608 68.26 68.31 66.49 67.63 17402568
20100609 67.77 68.94 67.23 67.41 14779540
20100610 69.39 70.63 69.22 70.63 14635572
20100611 69.97 70.53 69.32 70.53 8764080
20100614 70.69 71.94 70.62 70.64 12546517
20100615 71.01 71.67 70.64 71.64 12349309
20100616 71.05 71.79 70.90 71.37 10946594
20100617 71.44 71.89 70.66 71.73 11670214
20100618 71.87 72.14 71.33 71.92 14365488
20100621 73.15 73.56 71.70 72.11 9815223
20100622 71.85 72.11 70.36 70.47 11106208
20100623 70.32 70.37 68.71 68.81 15621610
20100624 68.37 68.69 67.33 67.45 14899041
20100625 67.74 67.74 66.55 66.72 21498354
20100628 67.19 67.20 66.31 66.62 11418611
20100629 65.90 66.08 64.76 65.10 17243690
20100630 64.97 65.77 64.57 64.62 13515753
20100701 64.94 65.04 63.64 64.26 17154012
20100702 64.56 64.90 63.68 64.10 9601634
20100706 65.02 65.06 63.67 64.34 15792880
20100707 64.58 66.18 64.27 66.14 16477121
20100708 66.83 67.32 65.91 67.05 14154105
20100709 67.10 68.57 66.71 68.41 11960879
20100712 68.12 68.69 67.95 68.42 7720287
20100713 69.51 70.07 69.04 69.74 14440150
20100714 69.53 69.63 68.90 69.57 12339123
20100715 69.74 69.74 68.72 69.56 11033962
20100716 69.18 69.37 67.85 68.09 12664862
20100719 68.41 68.85 68.08 68.57 8768910
20100720 67.61 69.72 67.57 69.61 9369459
20100721 69.83 70.04 68.16 68.73 9498515
20100722 69.33 70.47 69.12 69.94 10031018
20100723 69.78 70.04 69.20 70.01 8848402
20100726 70.30 71.06 69.91 71.06 6790955
20100727 71.29 71.83 70.95 71.71 8572438
20100728 71.55 72.05 71.43 71.96 7762711
20100729 72.27 72.73 71.69 72.39 14014967
20100730 71.57 72.73 71.32 72.57 17804334
20100802 73.92 74.59 73.63 74.09 12457259
20100803 74.20 75.35 74.10 74.91 12378502
20100804 75.02 75.33 74.50 75.25 8471629
20100805 74.76 75.41 74.51 75.30 9770700
20100806 74.50 75.25 74.10 74.97 9436980
20100809 75.52 75.64 75.11 75.51 7366616
20100810 74.79 75.69 74.42 75.27 8828031
20100811 74.25 74.26 73.35 73.45 11120175
20100812 72.76 74.07 72.56 73.39 9443595
20100813 73.36 74.06 73.24 73.71 7442853
20100816 73.43 74.12 72.73 74.00 7649721
20100817 74.56 75.05 74.09 74.75 7657600
20100818 74.60 74.71 73.57 74.05 8644177
20100819 73.74 73.84 72.57 72.90 9228654
20100820 72.53 72.63 71.66 72.14 9679131
20100823 72.42 73.04 72.14 72.14 10394694
20100824 71.39 71.99 70.76 70.92 11716164
20100825 70.48 71.42 69.75 71.20 10103912
20100826 71.48 71.49 70.26 70.48 8506953
20100827 71.02 72.13 70.10 72.02 9144280
20100830 71.73 71.90 70.92 70.92 7864008
20100831 70.66 71.64 70.39 71.21 9599960
20100901 72.44 73.93 72.32 73.79 10975737
20100902 73.77 74.47 73.50 74.45 6236983
20100903 74.39 74.97 74.39 74.97 7479282
20100907 74.67 74.89 73.98 74.06 6117549
20100908 74.17 74.86 74.08 74.25 7220855
20100909 74.87 75.24 74.27 74.36 6914468
20100910 75.29 75.76 74.92 75.76 8555434
20100913 76.29 76.43 75.62 76.18 8932982
20100914 76.18 76.88 76.11 76.43 8788268
20100915 75.99 76.25 75.47 76.14 7532964
20100916 75.93 76.06 75.35 75.98 7184338
20100917 76.34 76.64 75.20 75.42 12824048
20100920 75.49 77.02 75.43 76.80 8042743
20100921 76.93 77.12 76.03 76.66 8945779
20100922 76.83 77.28 76.17 76.18 7050131
20100923 75.47 76.29 75.13 75.49 7076557
20100924 76.18 77.17 75.66 77.01 8589246
20100927 77.18 77.48 76.96 76.97 8718979
20100928 77.33 78.05 76.49 77.74 8142098
20100929 77.61 78.53 77.37 78.13 9208367
20100930 78.52 79.00 77.21 77.91 10528797
20101001 78.71 79.16 78.32 78.77 9956908
20101004 78.71 78.95 77.55 78.16 7909368
20101005 78.99 80.26 78.77 80.15 12065726
20101006 80.06 81.03 79.98 80.64 8999461
20101007 81.14 81.22 79.72 80.28 8025369
20101008 80.23 80.84 79.73 80.68 7156665
20101011 80.60 80.74 80.12 80.46 4984072
20101012 80.13 80.91 79.42 80.59 8873161
20101013 80.21 80.85 79.65 80.42 12117953
20101014 80.40 80.66 79.74 80.64 6989790
20101015 81.12 81.26 79.90 80.37 9886060
20101018 80.24 81.48 80.16 81.20 8115048
20101019 80.15 80.43 78.95 79.58 9837163
20101020 79.91 81.24 79.71 80.76 9191617
20101021 81.23 81.70 80.15 80.98 9905723
20101022 81.50 81.50 80.90 81.27 5779223
20101025 81.83 82.46 81.45 81.58 7030156
20101026 81.37 81.93 81.21 81.85 6209517
20101027 81.36 81.36 80.06 81.04 9943072
20101028 81.96 82.33 80.84 81.16 8863694
20101029 79.67 80.00 78.80 79.40 12966058
20101101 79.92 80.82 77.94 78.29 13297830
20101102 79.16 79.25 78.55 78.96 9913421
20101103 79.45 79.90 78.73 79.49 10441614
20101104 80.89 82.00 80.63 81.84 16953148
20101105 81.42 82.01 80.79 81.68 15099012
20101108 81.34 81.70 80.54 81.51 12275464
20101109 80.65 81.00 79.88 80.32 14146038
20101110 80.53 81.91 80.02 81.87 12271615
20101111 81.70 82.85 81.70 82.75 11753201
20101112 82.14 82.29 81.28 82.13 10998001
20101115 82.41 82.63 81.54 81.57 9625865
20101116 81.00 81.02 79.43 79.96 12750005
20101117 79.89 80.59 79.59 79.94 8094781
20101118 80.50 81.41 80.41 81.26 7829367
20101119 81.13 81.39 80.29 81.37 8387325
20101122 80.92 81.02 79.54 80.90 7006097
20101123 79.95 79.98 78.67 79.25 9807545
20101124 79.64 80.47 79.49 80.39 8296240
20101126 79.92 80.05 79.29 79.54 2877679
20101129 78.81 79.54 77.95 79.19 9356144
20101130 78.17 79.11 78.01 78.49 10692913
20101201 79.64 80.68 79.25 80.17 10964826
20101202 80.17 82.08 80.01 81.92 11140085
20101203 81.91 82.40 81.78 82.29 6936056
20101206 82.20 82.60 81.91 82.35 5347695
20101207 83.29 83.98 83.09 83.66 12956725
20101208 83.87 84.15 83.01 83.51 7136483
20101209 84.14 84.32 83.22 84.00 8331416
20101210 84.30 84.42 83.60 84.37 7640286
20101213 85.04 86.23 84.83 85.67 10223048
20101214 85.87 86.23 85.44 85.68 7562508
20101215 85.33 85.92 85.24 85.32 7848656
20101216 85.39 86.49 85.16 86.34 8042585
20101217 86.13 86.24 85.39 85.78 11174435
20101220 86.24 86.86 85.86 86.09 8283037
20101221 86.61 87.07 86.23 86.50 6150540
20101222 86.88 87.21 86.59 87.17 4396824
20101223 87.14 88.11 87.07 87.91 5256301
20101227 87.72 87.83 87.29 87.36 3237170
20101228 87.56 88.63 87.37 88.40 5217618
20101229 88.74 89.57 88.56 88.58 5468178
20101230 88.53 89.13 88.36 88.80 4287584
20101231 88.78 88.99 88.22 88.46 5315408
20110103 88.86 89.56 88.51 89.13 8048362
20110104 89.46 89.65 88.43 88.80 8782403
20110105 88.14 89.26 87.73 88.64 6869521
20110106 88.95 89.02 87.51 87.92 6416986
20110107 88.20 88.51 87.51 88.40 6546444
20110110 88.17 88.38 87.36 87.65 7064688
20110111 88.09 89.18 88.03 89.02 8086116
20110112 89.54 90.01 89.38 89.62 8092821
20110113 89.20 89.77 88.97 89.36 5902352
20110114 89.30 90.04 89.01 89.99 5733180
20110118 90.10 90.88 90.09 90.50 7977083
20110119 90.77 90.85 89.75 90.13 6261327
20110120 89.32 90.02 88.78 89.88 6718917
20110121 90.52 91.07 90.25 90.91 7661742
20110124 91.02 91.64 90.80 91.22 7512478
20110125 90.91 91.55 90.50 91.20 7657306
20110126 91.49 92.07 90.72 91.75 9111154
20110127 91.67 92.06 91.42 91.85 6499818
20110128 91.60 91.95 90.09 90.52 12837169
20110131 90.98 92.28 90.52 92.03 11520103
20110201 92.71 93.54 92.26 93.28 10261937
20110202 92.45 93.89 92.45 93.53 6816191
20110203 93.62 94.46 92.83 94.33 10831449
20110204 93.97 94.35 93.57 94.14 10861776
20110207 94.31 95.23 94.29 94.67 10579960
20110208 94.88 94.99 94.14 94.75 5890593
20110209 94.28 94.40 92.77 93.30 8502651
20110210 92.95 94.02 92.81 93.74 7515986
20110211 93.15 94.21 92.96 93.50 7555906
20110214 93.28 94.90 93.28 94.69 7160714
20110215 94.33 94.60 93.43 94.10 7808495
20110216 94.47 94.76 93.84 94.41 6948370
20110217 94.31 95.07 94.17 94.91 6774318
20110218 95.14 96.51 94.77 96.42 9071705
20110222 96.92 99.74 96.92 97.98 16098193
20110223 98.19 101.52 98.18 99.89 17584088
20110224 100.69 101.01 99.19 99.65 16860440
20110225 99.34 100.24 98.99 99.72 8719402
20110228 99.90 101.52 99.80 101.33 10463303
20110301 101.65 102.55 100.45 100.50 12559302
20110302 100.65 101.55 99.81 101.06 8533678
20110303 101.42 102.14 100.91 101.76 7717476
20110304 101.71 102.34 100.11 101.33 10085303
20110307 101.70 102.33 100.61 100.61 8418497
20110308 101.00 101.62 99.09 101.35 9126378
20110309 100.78 101.27 99.53 99.76 7271288
20110310 99.12 99.12 96.00 96.77 12852221
20110311 95.82 98.40 95.33 97.60 7036522
20110314 96.85 98.65 96.72 98.45 7528885
20110315 95.89 99.63 95.70 98.87 12951636
20110316 99.28 99.69 96.33 97.19 15147868
20110317 98.53 100.18 98.06 99.86 10219426
20110318 100.96 101.55 99.98 100.41 11637235
20110321 101.44 102.75 100.80 102.74 8994712
20110322 102.91 103.47 102.67 102.78 8199396
20110323 102.29 103.45 102.02 103.02 6974171
20110324 103.41 103.45 102.49 102.93 7163581
20110325 103.26 104.52 102.93 104.29 9197022
20110328 103.92 104.61 103.57 103.57 6167080
20110329 103.57 104.98 103.06 104.87 7129180
20110330 105.10 106.21 105.05 105.50 8095784
20110331 106.77 107.10 104.85 104.99 8619169
20110401 105.77 106.25 105.01 105.80 6648795
20110404 105.99 106.04 105.34 105.71 4878172
20110405 105.73 107.24 105.71 106.78 6697325
20110406 107.27 107.38 105.92 106.13 7057306
20110407 106.48 106.56 105.01 106.40 7178836
20110408 106.80 107.38 106.60 107.11 6893390
20110411 107.19 107.34 105.07 105.27 6756298
20110412 103.99 104.22 101.07 101.75 13108897
20110413 102.38 102.69 100.93 101.39 7413704
20110414 100.91 102.84 100.73 102.44 7253781
20110415 103.06 104.02 101.92 103.77 9080919
20110418 102.51 102.55 100.64 102.07 7366300
20110419 102.06 103.39 101.84 102.95 5112324
20110420 105.20 105.82 104.52 105.30 6826738
20110421 105.73 105.73 104.99 105.61 5032669
20110425 104.87 105.27 104.20 104.92 4090432
20110426 105.34 106.30 104.67 106.22 5426335
20110427 106.57 106.63 105.05 106.43 6125205
20110428 106.54 106.56 105.56 106.28 6082819
20110429 105.95 107.05 105.27 106.89 6916529
20110502 106.93 107.03 105.10 105.66 6706949
20110503 105.08 105.33 102.74 103.70 8145235
20110504 103.55 103.55 101.29 102.24 9104877
20110505 100.95 101.70 98.76 100.23 12274266
20110506 100.93 102.02 99.63 100.48 9763613
20110509 100.85 102.42 100.60 101.67 7287567
20110510 101.89 102.51 100.85 101.93 6583782
20110511 100.87 101.05 98.89 99.88 10403921
20110512 99.26 100.91 98.07 100.37 10674316
20110513 101.04 101.08 98.91 100.01 9181767
20110516 99.65 100.89 99.05 99.28 6920522
20110517 98.73 99.60 98.04 98.83 8908929
20110518 99.33 101.83 98.59 101.24 8324639
20110519 102.06 102.89 101.32 102.24 7571492
20110520 101.92 102.18 100.17 100.96 8900902
20110523 99.54 100.31 99.12 99.78 7606645
20110524 100.25 101.76 100.25 100.66 6909175
20110525 101.63 102.23 100.21 101.63 8076536
20110526 101.37 102.17 100.49 101.73 6719999
20110527 102.01 102.58 100.92 101.59 5888927
20110531 102.96 103.56 102.08 103.26 8319254
20110601 103.08 103.30 100.47 100.88 8327077
20110602 100.74 100.98 98.78 99.53 8259108
20110603 98.16 100.09 98.00 99.41 7815124
20110606 99.31 99.72 97.74 98.11 7093778
20110607 98.65 99.32 97.82 97.91 6944632
20110608 97.94 99.25 97.93 98.38 7047043
20110609 98.93 100.27 98.74 99.64 5826546
20110610 99.35 99.41 97.42 98.10 9259543
20110613 97.37 98.93 96.53 97.37 8127132
20110614 98.45 99.70 98.32 99.02 7470910
20110615 97.64 98.34 96.17 96.86 9820060
20110616 96.52 98.09 96.27 97.87 7910728
20110617 98.65 99.25 97.18 97.61 12221736
20110620 97.32 98.62 97.10 98.34 6529909
20110621 98.96 100.38 98.74 99.99 8635325
20110622 99.68 100.85 99.41 99.48 6697851
20110623 97.34 97.98 95.47 97.80 13267484
20110624 97.97 98.17 96.27 96.36 8160761
20110627 96.40 98.07 96.40 97.34 7244143
20110628 97.96 99.02 97.74 98.77 6211501
20110629 99.11 100.11 98.34 99.69 7759753
20110630 100.19 101.32 99.69 101.22 7820712
20110701 101.09 102.55 100.41 102.45 6684846
20110705 102.47 104.10 102.47 103.47 7510330
20110706 103.17 103.58 102.93 103.43 6295319
20110707 104.41 105.24 104.14 104.91 8003995
20110708 103.79 104.33 103.42 104.22 6436134
20110711 102.79 102.99 102.12 102.77 7086870
20110712 102.35 104.28 102.35 102.75 9304653
20110713 103.09 104.93 103.07 103.44 6980903
20110714 104.04 104.80 102.93 103.02 7395931
20110715 104.02 104.63 103.49 104.52 10322869
20110718 103.92 104.82 103.46 104.56 7062080
20110719 104.82 106.10 104.82 105.79 7099265
20110720 105.82 105.96 105.20 105.42 5125520
20110721 106.18 108.02 106.07 107.71 8452144
20110722 107.67 107.94 107.11 107.26 5500213
20110725 105.86 107.29 105.77 106.40 6384827
20110726 106.21 106.76 105.65 105.88 4942542
20110727 105.29 105.32 103.81 103.97 7531158
20110728 103.50 104.19 102.79 103.38 6761654
20110729 102.09 103.57 101.45 102.38 9852571
20110801 104.41 104.46 102.29 103.72 9458168
20110802 103.07 104.04 101.80 101.82 10562437
20110803 101.90 102.11 99.28 101.14 12219602
20110804 99.19 99.39 94.99 95.32 20869456
20110805 96.49 97.78 92.34 96.07 17877394
20110808 92.80 94.28 88.34 88.83 23448420
20110809 90.16 92.24 85.93 91.93 21348490
20110810 91.25 92.37 88.33 89.15 18358258
20110811 90.62 93.64 89.35 92.59 31208174
20110812 94.14 95.52 93.43 94.35 13577663
20110815 95.47 97.67 95.27 97.54 12046479
20110816 96.45 97.72 95.62 96.60 10000193
20110817 97.64 98.31 96.35 96.91 8662746
20110818 94.39 94.63 91.03 92.51 15203045
20110819 91.37 94.61 91.36 92.56 13559050
20110822 95.79 95.79 92.22 92.57 10150616
20110823 93.18 96.62 92.73 96.57 12398246
20110824 96.07 96.99 95.32 96.82 7702918
20110825 97.28 97.75 94.54 95.21 9889972
20110826 93.94 96.59 92.63 96.09 9289462
20110829 97.51 97.99 95.82 97.97 9801780
20110830 97.20 98.20 95.98 97.63 9275250
20110831 98.07 98.94 97.31 98.06 11330874
20110901 98.23 99.69 97.73 97.75 10201415
20110902 95.55 96.30 94.32 95.65 9047665
20110906 92.85 95.05 92.02 94.86 10358043
20110907 97.50 98.66 97.09 98.51 10656383
20110908 98.11 99.79 97.23 97.64 9679521
20110909 96.25 96.63 94.04 94.44 13452112
20110912 93.20 95.18 92.43 95.16 13723944
20110913 96.00 96.08 93.89 95.18 11544348
20110914 95.55 98.22 94.40 96.55 11415135
20110915 97.95 98.72 97.29 98.48 9314256
20110916 99.22 99.37 97.52 98.85 13971586
20110919 96.43 98.56 95.84 97.94 8589875
20110920 98.50 98.96 96.97 97.02 8728966
20110921 96.45 97.01 93.40 93.53 9340462
20110922 90.20 90.79 87.90 89.46 16817710
20110923 89.42 90.13 87.87 89.30 12324870
20110926 89.94 90.93 88.06 90.77 11993269
20110927 93.42 94.60 92.32 92.81 11167391
20110928 93.25 94.58 90.82 91.02 10420029
20110929 93.45 93.74 91.60 93.65 10183978
20110930 92.23 94.06 91.79 91.86 12013024
20111003 91.21 92.04 89.15 89.18 11474299
20111004 88.02 91.12 86.00 90.76 15519830
20111005 91.42 94.00 90.32 93.92 13160726
20111006 92.65 94.07 91.99 93.87 10249895
20111007 94.92 94.98 92.93 93.66 10617881
20111010 95.38 97.47 95.34 97.43 7549515
20111011 96.45 97.87 96.39 96.83 7673689
20111012 97.34 97.98 95.93 97.01 8938912
20111013 95.86 97.33 95.50 97.02 6559348
20111014 98.19 99.77 98.07 99.68 7423325
20111017 99.13 99.46 97.63 97.84 6628390
20111018 98.25 103.33 97.20 102.14 12261876
20111019 101.88 103.26 100.91 101.44 8720197
20111020 101.87 102.85 100.92 102.58 8778958
20111021 103.68 105.01 103.39 104.70 10970144
20111024 104.67 106.03 104.44 105.44 7974045
20111025 105.78 106.07 103.51 103.68 8519019
20111026 105.25 106.00 103.64 105.93 10038134
20111027 106.99 109.15 106.78 108.12 14507389
20111028 108.00 109.13 106.42 108.78 10423053
20111031 106.88 107.15 104.23 104.23 11548380
20111101 100.67 102.87 100.00 101.28 15333569
20111102 103.14 104.11 102.33 103.72 8459754
20111103 105.01 105.52 103.88 105.30 9349533
20111104 104.92 105.76 103.66 105.60 8469128
20111107 105.81 107.68 104.71 106.88 7883635
20111108 107.42 108.15 105.66 108.01 7822758
20111109 104.97 105.65 103.07 103.46 12157356
20111110 104.49 105.18 102.69 104.67 10104454
20111111 105.85 106.68 105.77 106.21 6402821
20111114 105.37 105.90 104.55 105.34 5574927
20111115 105.40 106.49 101.78 102.46 24520326
20111116 102.51 103.42 100.74 101.05 12581000
20111117 100.75 102.13 98.75 100.08 11794300
20111118 100.52 101.50 97.52 97.88 13668700
20111121 96.92 96.94 94.45 95.66 15021100
20111122 95.68 97.25 95.00 96.42 8939500
20111123 95.42 95.58 93.75 93.75 11665200
20111125 94.03 94.45 92.29 92.29 5257300
20111128 96.03 96.35 95.00 95.77 8403100
20111129 95.96 98.05 95.75 97.39 8845100
20111130 100.50 102.82 100.11 102.82 13373200
20111201 102.82 103.00 100.96 101.83 7007200
20111202 103.04 103.19 101.50 101.69 6638100