20000103 35.63 35.87 35.04 35.28 12136011
20000104 34.87 35.04 33.96 33.98 20445512
20000105 33.98 34.75 33.84 34.34 21521180
20000106 34.56 35.95 34.48 35.42 14022348
20000107 36.01 37.09 35.82 36.93 25783600
20000110 37.00 37.09 35.99 35.99 12892846
20000111 35.59 36.33 35.56 36.11 16099462
20000112 35.92 36.37 35.66 35.78 13498104
20000113 35.95 36.73 35.61 35.73 12204482
20000114 35.95 36.11 35.51 35.85 14132110
20000118 35.20 35.61 34.84 34.94 12741792
20000119 34.82 35.23 34.68 35.06 14403902
20000120 35.30 35.32 34.46 35.18 12610601
20000121 35.11 35.11 34.29 34.39 22339690
20000124 34.48 34.51 31.97 32.02 29548436
20000125 32.09 33.27 31.97 32.62 33885600
20000126 33.00 33.24 31.78 31.95 24821354
20000127 32.05 32.12 30.80 30.80 32433084
20000128 30.94 32.60 30.94 32.33 32249102
20000131 32.60 33.19 31.69 32.93 23687148
20000201 32.69 32.72 32.28 32.45 15915480
20000202 32.72 33.03 32.50 32.67 15152896
20000203 32.52 32.52 31.33 31.88 26778776
20000204 31.81 32.00 31.30 31.42 18056884
20000207 31.21 31.38 30.99 31.16 15218231
20000208 31.55 31.76 31.09 31.40 16015834
20000209 31.40 31.42 30.49 30.61 32468626
20000210 30.54 30.75 29.66 29.85 29655584
20000211 29.80 30.07 29.11 29.69 26714536
20000214 29.49 30.00 29.40 29.75 19253166
20000215 29.78 30.76 29.71 30.55 25735756
20000216 30.76 30.90 30.26 30.59 24133500
20000217 31.03 31.10 30.19 30.36 15085003
20000218 30.09 30.26 29.47 29.69 21520638
20000222 29.90 30.31 29.42 30.14 19073688
20000223 29.95 30.02 29.18 29.18 21653680
20000224 28.75 28.85 27.60 28.27 48312912
20000225 27.81 27.84 26.95 27.60 34492604
20000228 27.60 27.96 26.86 27.89 35341992
20000229 28.08 28.15 27.31 27.60 26569494
20000301 27.70 28.13 27.24 28.13 24539412
20000302 27.98 28.73 27.84 28.25 17740126
20000303 28.46 28.46 27.70 28.18 15137698
20000306 27.96 27.96 26.93 27.03 19924642
20000307 27.03 27.03 25.35 26.26 43121624
20000308 25.95 27.50 25.78 27.22 33511736
20000309 27.22 27.98 26.81 27.86 25221844
20000310 27.86 28.27 26.78 27.17 22756634
20000313 26.69 27.43 26.57 26.83 15036481
20000314 27.53 28.60 27.50 27.89 26982710
20000315 27.70 29.97 27.53 29.49 31357480
20000316 30.62 30.86 30.26 30.59 40094500
20000317 30.40 30.64 29.97 30.50 28712792
20000320 30.55 30.64 30.11 30.40 17644648
20000321 29.95 31.05 29.95 30.76 20952466
20000322 31.00 31.53 30.55 31.53 26046712
20000323 31.15 31.41 30.64 30.67 27118884
20000324 27.98 28.37 26.91 27.70 101127376
20000327 27.22 27.31 26.30 26.74 58987144
20000328 26.62 27.60 26.59 27.60 47959176
20000329 26.86 27.65 26.86 27.24 38360764
20000330 27.05 27.45 26.95 27.12 26995754
20000331 27.22 27.26 26.86 26.93 20924292
20000403 27.07 27.89 26.83 27.70 28984096
20000404 28.06 29.42 28.01 29.42 57460540
20000405 29.13 29.71 28.65 29.71 36645816
20000406 29.61 29.64 28.49 28.70 21669332
20000407 29.23 29.28 28.29 28.39 16495782
20000410 28.68 29.33 28.63 29.13 21916114
20000411 29.13 30.04 28.99 30.00 23232980
20000412 29.78 30.43 29.16 29.52 19650730
20000413 29.16 29.49 28.65 29.23 18463776
20000414 28.80 28.99 27.81 28.10 22107070
20000417 28.99 29.90 28.94 29.71 31274002
20000418 30.67 31.43 30.38 31.24 39139200
20000419 31.24 31.67 30.93 31.53 20367598
20000420 31.48 31.79 31.15 31.29 14723439
20000424 31.24 32.37 31.24 32.15 18805514
20000425 32.08 32.37 31.67 32.32 14724482
20000426 32.22 32.22 31.43 31.72 14295614
20000427 31.53 31.96 31.36 31.82 12433010
20000428 31.72 31.82 31.41 31.63 13446746
20000501 31.53 32.37 31.38 31.70 15210220
20000502 31.48 32.41 31.46 32.27 13477007
20000503 32.25 32.56 31.82 31.91 13277182
20000504 31.82 32.22 31.55 31.84 7966414
20000505 31.89 32.30 31.70 32.20 11065535
20000508 32.56 33.64 32.25 33.64 23972284
20000509 33.54 33.90 33.25 33.35 21311942
20000510 33.35 33.35 32.63 32.78 21705332
20000511 33.11 33.33 32.92 32.99 12118402
20000512 33.01 33.04 32.46 32.78 10649189
20000515 32.68 33.35 32.63 33.06 11704664
20000516 33.16 33.52 33.06 33.47 13482746
20000517 33.37 33.61 32.82 33.37 9159627
20000518 33.30 34.12 33.28 33.93 15896827
20000519 34.11 34.42 33.36 34.08 18440812
20000522 34.42 34.44 32.72 33.36 15996723
20000523 33.74 33.87 33.07 33.41 14627034
20000524 33.68 34.56 33.51 34.54 21411424
20000525 34.27 34.37 33.68 34.30 11802765
20000526 34.37 34.49 33.74 33.84 8082210
20000530 33.87 34.16 33.46 34.16 10995534
20000531 34.25 34.54 33.89 34.37 11451229
20000601 34.27 34.37 33.51 33.68 13640649
20000602 33.60 33.60 31.68 32.26 24367454
20000605 32.07 32.74 31.71 32.26 13868757
20000606 32.07 32.55 31.87 32.30 8348336
20000607 32.67 32.81 32.14 32.14 10698160
20000608 32.14 32.62 31.82 32.59 9604492
20000609 32.64 33.60 32.57 33.07 10697640
20000612 33.31 33.55 32.52 32.56 9916969
20000613 32.93 33.99 32.86 33.79 14077075
20000614 34.32 34.51 34.03 34.47 14311432
20000615 34.56 34.95 34.35 34.80 20766680
20000616 34.59 34.73 34.32 34.39 19127220
20000619 34.47 34.68 34.20 34.64 9289932
20000620 34.70 34.73 33.82 34.01 11367902
20000621 34.08 34.73 34.08 34.51 13317757
20000622 34.47 34.47 33.89 34.01 10398704
20000623 34.11 34.54 34.06 34.47 10020607
20000626 35.47 36.67 35.35 36.67 41107872
20000627 36.60 37.71 36.58 37.61 38502856
20000628 37.25 37.75 37.18 37.67 22875898
20000629 37.63 38.16 37.37 37.85 22424368
20000630 37.63 39.16 37.04 39.12 41898960
20000703 38.88 38.88 38.38 38.81 12436572
20000705 38.71 38.96 38.35 38.79 19026706
20000706 38.40 38.54 38.09 38.28 15091062
20000707 38.21 38.74 38.14 38.31 16947694
20000710 38.69 38.74 38.33 38.48 11325718
20000711 38.16 38.57 38.02 38.48 17662224
20000712 38.11 38.23 37.63 37.66 14786397
20000713 37.44 37.47 36.48 36.58 19937576
20000714 35.62 35.64 34.97 35.26 32777764
20000717 35.71 36.77 35.52 36.23 22927978
20000718 36.27 36.65 36.24 36.48 21580682
20000719 36.43 36.75 35.62 35.79 13976041
20000720 35.81 35.81 35.18 35.28 15493636
20000721 35.28 35.88 34.95 35.43 19862580
20000724 35.45 36.62 35.45 36.27 14803583
20000725 36.31 36.39 35.62 35.91 15312920
20000726 35.91 35.91 34.66 34.66 19157946
20000727 34.85 35.69 34.80 35.28 17158616
20000728 35.66 35.98 35.40 35.97 12620934
20000731 35.98 36.08 35.52 35.74 16504498
20000801 35.52 36.48 35.47 36.41 13152665
20000802 36.46 37.13 36.19 37.06 12973511
20000803 36.96 37.39 36.91 37.25 14885869
20000804 37.10 37.13 36.60 37.08 10582544
20000807 37.44 37.44 36.84 37.20 9940925
20000808 37.06 37.44 36.75 37.12 11987127
20000809 37.08 37.32 35.95 36.41 18461122
20000810 36.77 37.58 36.58 37.41 14969717
20000811 37.44 37.97 37.30 37.57 11696523
20000814 37.63 37.78 37.08 37.37 7458819
20000815 37.15 37.37 36.79 36.90 8589984
20000816 37.20 37.71 37.15 37.57 8384791
20000817 37.63 37.68 37.08 37.25 12294916
20000818 37.31 37.41 36.66 37.09 14262349
20000821 37.31 37.60 37.12 37.31 9539776
20000822 37.39 37.65 37.24 37.60 8393838
20000823 37.58 37.67 36.83 37.29 8948609
20000824 36.83 37.14 36.74 37.02 8589334
20000825 36.78 37.00 36.47 36.71 9618806
20000828 36.35 37.14 36.23 36.45 13417454
20000829 36.16 36.23 35.70 35.77 10144461
20000830 35.39 35.70 35.10 35.10 10938402
20000831 35.82 36.11 35.24 35.37 12228362
20000901 35.58 35.75 35.34 35.63 7904579
20000905 35.63 35.94 35.12 35.87 13800127
20000906 36.16 36.16 35.80 35.87 14616945
20000907 35.89 36.11 35.63 35.94 6886025
20000908 35.77 36.35 35.77 36.34 9913089
20000911 36.42 36.71 36.42 36.55 10667516
20000912 36.97 37.17 36.69 37.17 10209452
20000913 37.17 37.62 37.14 37.55 12744138
20000914 37.53 37.53 36.85 36.90 10840654
20000915 36.71 36.90 36.52 36.54 16293737
20000918 35.68 36.06 35.34 35.44 19872972
20000919 35.32 35.58 35.08 35.32 10265606
20000920 35.34 35.68 34.74 35.04 14212955
20000921 35.03 36.35 35.03 36.25 15221110
20000922 36.74 37.14 36.39 36.88 14360617
20000925 36.85 37.10 36.47 36.87 10368553
20000926 36.85 37.05 35.99 36.35 11851929
20000927 36.33 36.81 35.94 36.58 11210328
20000928 36.66 37.10 35.75 35.92 16382646
20000929 35.87 36.62 35.68 36.14 13681061
20001002 36.23 36.25 35.49 35.85 10947761
20001003 35.80 36.09 35.37 35.58 11458337
20001004 35.39 36.06 34.74 34.74 17822348
20001005 35.20 36.06 35.05 35.80 16843308
20001006 35.75 36.20 35.10 35.51 12166490
20001009 35.51 35.77 35.10 35.12 7595737
20001010 35.53 36.54 35.22 36.40 15872589
20001011 36.62 37.02 36.30 36.93 20494296
20001012 36.85 37.50 36.40 37.31 24148402
20001013 37.36 37.50 36.78 36.85 23679940
20001016 36.85 37.43 36.69 37.29 14564952
20001017 36.93 37.48 36.69 37.34 23466246
20001018 36.74 37.22 36.18 36.25 18337604
20001019 35.58 35.99 34.95 35.29 28517420
20001020 35.20 35.68 35.03 35.34 16270860
20001023 35.39 35.92 35.22 35.22 18761350
20001024 35.24 35.56 34.86 35.27 16001013
20001025 35.27 36.52 35.22 36.14 19889090
20001026 36.06 36.49 35.80 35.82 12932354
20001027 35.75 36.09 35.49 35.68 10167338
20001030 36.01 36.37 35.70 36.30 11419342
20001031 36.11 36.11 35.20 35.44 18157186
20001101 35.39 35.46 34.33 35.00 24566950
20001102 35.20 35.22 34.31 34.57 24415648
20001103 34.72 35.46 34.35 35.27 15181075
20001106 35.41 35.75 35.20 35.41 15140520
20001107 35.39 35.72 34.91 35.44 12800811
20001108 35.75 36.45 35.75 35.94 15976057
20001109 35.94 36.28 35.00 35.99 14739130
20001110 35.92 36.71 35.72 36.33 15793039
20001113 36.23 36.66 35.49 35.80 16562544
20001114 35.75 36.40 35.34 36.40 13899954
20001115 36.25 36.54 36.06 36.54 10889528
20001116 36.54 36.57 35.92 36.23 9357278
20001117 36.49 36.70 36.32 36.65 13750731
20001120 36.65 37.35 36.65 37.06 14306636
20001121 37.18 37.71 36.89 37.66 18794362
20001122 36.99 37.47 36.80 37.18 14281203
20001124 37.18 37.18 36.22 36.63 7806027
20001127 36.75 37.57 36.34 37.52 14240717
20001128 37.74 38.58 37.57 38.58 29036300
20001129 38.39 38.84 38.39 38.63 19605640
20001130 38.63 39.69 38.44 38.53 38753996
20001201 38.24 38.53 37.26 37.66 27061306
20001204 36.94 38.53 36.94 38.36 15737144
20001205 38.44 38.44 37.66 38.34 16253082
20001206 37.66 38.05 36.82 37.04 21744136
20001207 37.57 37.76 37.06 37.40 12990839
20001208 36.84 37.45 36.84 37.13 16561918
20001211 36.99 37.38 36.70 36.84 15159439
20001212 36.82 37.76 36.80 37.38 16941346
20001213 37.76 38.39 37.61 38.03 19579688
20001214 38.05 38.32 37.64 38.24 18171500
20001215 38.24 38.53 37.98 37.98 30100358
20001218 37.98 38.22 37.50 37.98 15269997
20001219 38.00 38.51 37.98 38.22 11692689
20001220 38.32 39.18 38.29 38.77 24921774
20001221 38.63 39.28 38.53 38.92 28315856
20001222 39.09 39.30 38.77 39.11 18116480
20001226 39.11 39.64 39.06 39.44 9116114
20001227 39.11 40.36 39.11 39.69 15453223
20001228 39.78 40.65 39.78 40.36 17241358
20001229 40.39 40.82 40.27 40.48 12881319
20010102 40.07 40.34 39.13 39.30 23003876
20010103 39.69 39.95 37.71 38.05 29402752
20010104 37.78 37.81 36.65 37.23 33587352
20010105 37.55 38.48 36.89 37.71 24101670
20010108 37.45 38.34 37.38 37.66 14326879
20010109 37.76 38.15 37.55 37.93 16573337
20010110 38.12 38.15 36.75 36.94 19533492
20010111 36.99 37.16 35.52 35.62 21842236
20010112 35.83 36.53 35.83 36.44 17595870
20010116 36.29 36.58 36.05 36.29 15833688
20010117 36.24 36.27 35.16 35.33 20324008
20010118 35.69 36.58 35.67 36.22 24239738
20010119 35.78 36.49 35.74 36.27 20473496
20010122 36.70 36.97 36.15 36.34 19170156
20010123 36.34 36.56 35.64 35.72 22036882
20010124 35.33 35.35 34.82 34.89 28715526
20010125 34.92 35.57 34.87 35.35 20520210
20010126 35.74 36.03 35.35 35.43 17253814
20010129 35.64 35.83 35.26 35.30 13498472
20010130 35.45 35.83 35.26 35.30 13037035
20010131 35.83 35.98 34.95 35.88 22306788
20010201 35.88 36.35 35.88 36.17 16124876
20010202 36.41 36.84 36.41 36.64 16933040
20010205 36.74 36.89 36.11 36.19 14718764
20010206 36.19 36.37 35.91 36.00 13375457
20010207 36.30 36.74 36.08 36.57 14101611
20010208 36.49 36.72 36.32 36.46 12205513
20010209 36.84 36.99 36.59 36.60 15053553
20010212 37.18 37.86 37.18 37.80 23218764
20010213 37.57 37.74 37.18 37.34 21400524
20010214 37.34 37.36 36.61 36.86 14949223
20010215 36.84 36.94 36.15 36.36 20927378
20010216 36.09 36.58 35.99 36.49 20431476
20010220 36.51 37.07 36.51 37.06 13871784
20010221 37.37 37.77 37.19 37.40 14526769
20010222 37.41 37.69 36.71 37.25 14472360
20010223 36.74 36.98 36.52 36.86 14372350
20010226 36.86 37.04 36.40 36.96 13272764
20010227 36.96 37.23 36.82 37.03 11468965
20010228 37.11 37.79 37.09 37.57 17910510
20010301 37.75 38.38 37.74 38.24 26623774
20010302 38.33 38.54 37.59 38.27 18041610
20010305 37.92 38.11 37.57 38.01 11090173
20010306 37.92 37.92 37.23 37.36 15664701
20010307 37.36 37.36 36.36 36.59 18013628
20010308 36.59 37.82 36.45 37.77 20461530
20010309 37.82 37.92 36.83 37.32 21482870
20010312 37.32 37.44 36.49 36.65 17478862
20010313 36.63 36.63 35.70 36.34 25823180
20010314 36.24 36.31 35.54 35.99 17992384
20010315 35.89 36.03 35.51 36.03 19358834
20010316 35.89 36.32 35.32 35.50 29232312
20010319 35.20 35.68 35.08 35.49 14920071
20010320 35.45 35.63 35.00 35.05 16553386
20010321 34.93 34.95 33.33 33.67 30743336
20010322 33.23 33.96 32.30 33.89 35145828
20010323 33.83 34.27 33.54 34.05 29770186
20010326 33.77 33.77 32.81 32.95 44066880
20010327 32.03 32.15 31.07 32.13 171118336
20010328 32.23 33.32 32.23 33.30 89270144
20010329 33.30 34.20 33.23 34.11 51764504
20010330 34.35 34.44 33.66 33.76 40471720
20010402 33.77 33.81 33.20 33.70 29724586
20010403 33.46 33.85 33.12 33.24 28801700
20010404 33.24 33.76 32.88 33.54 32072478
20010405 33.54 34.35 33.23 34.30 34861344
20010406 34.23 35.32 34.16 34.89 37348628
20010409 35.06 35.22 34.81 35.22 26290062
20010410 35.66 35.70 35.08 35.52 42205564
20010411 35.32 35.53 34.86 35.06 39638480
20010412 34.79 35.28 34.79 35.10 28158634
20010416 35.32 35.86 35.13 35.74 16225894
20010417 35.84 36.53 35.83 36.45 26136162
20010418 36.45 36.45 35.39 36.26 33251864
20010419 35.99 36.00 35.40 35.84 19099224
20010420 35.48 35.78 35.09 35.55 22069972
20010423 35.64 35.93 35.07 35.47 16740451
20010424 35.70 35.85 35.53 35.71 20388984
20010425 35.71 36.35 35.70 36.28 16825434
20010426 36.18 36.94 35.73 36.88 28111480
20010427 36.88 36.94 36.43 36.81 22662776
20010430 37.01 37.32 36.98 37.24 22445138
20010501 37.28 37.67 37.15 37.36 23700180
20010502 37.36 37.82 36.98 37.63 27652368
20010503 37.72 37.72 37.08 37.35 16486541
20010504 37.35 37.77 37.28 37.73 14632479
20010507 37.90 37.98 37.58 37.86 16196358
20010508 37.86 37.86 37.44 37.81 13594038
20010509 37.81 37.97 37.44 37.92 23547834
20010510 37.92 38.01 37.48 37.53 32303070
20010511 37.64 37.75 37.43 37.54 18449422
20010514 37.61 37.82 37.59 37.74 10574062
20010515 37.74 37.81 37.19 37.47 23405332
20010516 37.63 38.64 37.40 38.51 29326620
20010517 38.44 39.06 38.17 38.86 25766178
20010518 39.44 39.44 38.45 39.05 30465434
20010521 38.86 39.03 38.41 38.91 20913756
20010522 38.91 38.91 38.18 38.28 17050360
20010523 38.49 38.57 37.66 37.79 26447896
20010524 38.05 38.05 37.42 37.68 27407408
20010525 37.76 37.79 37.49 37.60 11350699
20010529 37.60 37.93 37.51 37.68 21950858
20010530 37.83 37.93 37.31 37.54 25124234
20010531 37.85 37.86 37.27 37.49 21683436
20010601 37.49 37.97 37.35 37.89 20676336
20010604 37.89 38.89 37.85 38.72 23748328
20010605 38.85 39.62 38.85 39.51 27479824
20010606 39.51 40.02 39.38 39.86 27376890
20010607 39.86 40.00 39.69 39.85 23357282
20010608 39.73 39.82 39.07 39.44 14130959
20010611 39.13 39.30 38.70 39.20 16275509
20010612 39.17 39.44 38.96 39.36 24413004
20010613 39.09 39.44 39.05 39.21 7582608
20010614 39.54 39.60 39.25 39.37 7034961
20010615 39.43 40.41 39.36 40.24 13502362
20010618 39.83 40.78 39.82 40.24 8563587
20010619 40.63 41.27 40.44 41.20 11521782
20010620 41.45 41.91 41.37 41.46 12116111
20010621 41.22 41.55 40.76 41.00 10311529
20010622 40.21 40.82 39.87 40.51 13548010
20010625 40.02 40.44 39.84 39.90 13778577
20010626 39.48 40.10 39.04 39.52 12003608
20010627 39.83 39.83 39.14 39.21 12505994
20010628 38.90 40.67 38.86 40.37 10876892
20010629 40.22 40.45 37.99 38.63 20518572
20010702 38.74 40.17 38.74 39.59 11878819
20010703 39.59 39.67 39.18 39.47 4147371
20010705 39.06 39.47 39.05 39.37 6210194
20010706 39.11 39.17 38.67 38.98 7467518
20010709 39.44 40.41 38.80 40.30 11548163
20010710 40.17 40.87 39.83 40.60 10942325
20010711 40.99 41.53 40.68 41.26 16218481
20010712 41.36 41.56 40.66 40.86 15266468
20010713 40.68 41.47 40.68 41.02 7246520
20010716 41.02 41.76 40.85 41.55 8746696
20010717 41.03 42.52 40.21 42.46 15833771
20010718 42.36 42.47 41.60 42.07 15872436
20010719 42.30 42.47 41.57 41.91 12027014
20010720 41.66 42.45 41.46 42.14 9184296
20010723 41.94 42.03 41.30 41.45 6483565
20010724 41.22 41.71 40.70 40.76 9289299
20010725 40.87 41.18 40.33 40.75 11996625
20010726 40.29 41.33 40.29 41.13 7790804
20010727 41.14 41.40 40.80 40.99 6064328
20010730 41.00 41.10 40.33 40.92 6895173
20010731 40.92 42.06 40.71 41.84 11181686
20010801 41.84 41.94 41.14 41.60 8693677
20010802 41.60 41.76 40.84 41.13 7468165
20010803 41.22 41.57 40.89 41.43 6167779
20010806 41.53 41.80 41.00 41.26 8137496
20010807 40.71 41.75 40.64 41.74 7007676
20010808 41.14 41.91 41.14 41.53 5598020
20010809 41.45 41.80 41.37 41.65 6454598
20010810 41.84 42.57 41.73 42.55 10861374
20010813 42.55 43.29 42.55 43.07 11345656
20010814 43.31 44.12 43.27 44.07 14888612
20010815 44.19 44.54 43.92 44.08 13869097
20010816 43.75 43.77 42.21 42.45 14860163
20010817 42.62 42.77 41.16 41.70 17057862
20010820 41.90 42.67 41.90 42.56 11482066
20010821 41.90 42.63 41.90 42.13 10241626
20010822 42.19 42.59 41.84 42.50 8581518
20010823 41.93 42.75 41.93 42.39 7159987
20010824 42.14 42.67 42.11 42.36 7385545
20010827 42.28 42.47 42.13 42.17 5055595
20010828 42.06 42.27 41.66 41.80 5691411
20010829 41.80 41.87 41.23 41.34 6134922
20010830 41.35 41.90 40.97 41.19 7547302
20010831 41.28 41.28 40.58 40.90 8954656
20010904 42.94 44.08 42.67 43.56 23808622
20010905 43.02 43.84 42.87 43.63 15194365
20010906 43.84 44.35 43.56 44.18 18661516
20010907 43.29 43.64 42.59 43.24 11766656
20010910 43.22 43.64 42.72 43.15 8653826
20010917 44.22 44.22 42.52 43.31 15770119
20010918 42.32 42.67 41.41 42.28 17268726
20010919 42.28 42.29 40.42 41.54 15381514
20010920 40.73 41.31 40.62 40.62 12197279
20010921 39.18 42.67 38.95 40.53 21730394
20010924 41.62 41.74 40.15 40.66 16717334
20010925 40.66 41.24 40.34 41.07 11857008
20010926 41.45 42.00 40.81 42.00 11728247
20010927 42.07 42.70 41.72 42.27 12898571
20010928 42.83 42.98 42.21 42.98 13769869
20011001 42.98 43.02 42.32 43.00 10848957
20011002 42.32 42.79 41.71 42.66 12665279
20011003 41.97 42.25 41.16 42.11 14030744
20011004 42.67 42.87 42.11 42.25 10677275
20011005 42.36 43.22 42.33 42.44 8634234
20011008 42.87 43.51 42.71 43.27 7036123
20011009 43.25 43.29 42.77 43.01 5248801
20011010 42.72 43.63 42.67 43.48 8122024
20011011 42.79 43.01 41.82 42.63 13739838
20011012 42.28 43.04 42.13 42.94 7214894
20011015 42.79 43.23 42.56 43.23 6206843
20011016 43.45 44.30 43.22 44.05 18243524
20011017 44.57 45.12 44.22 44.82 15942960
20011018 45.00 45.31 44.73 45.06 11480004
20011019 45.06 45.47 44.84 45.33 9092955
20011022 45.16 45.84 45.15 45.75 11812025
20011023 45.76 46.02 45.33 45.66 9319931
20011024 45.67 46.29 45.58 45.98 11141280
20011025 45.62 45.84 44.84 45.75 7854319
20011026 45.62 45.77 45.19 45.52 7093480
20011029 45.12 46.14 45.05 45.43 8141873
20011030 45.63 45.85 44.77 44.88 10488064
20011031 44.99 45.38 44.65 44.93 9128658
20011101 44.67 46.03 44.63 45.67 8927975
20011102 45.67 45.92 45.43 45.76 5786660
20011105 45.87 45.99 45.05 45.37 9805074
20011106 45.57 45.78 44.96 45.78 8889179
20011107 45.78 46.43 45.39 45.58 9794376
20011108 46.06 46.40 45.50 45.78 9681210
20011109 45.78 46.38 45.71 46.21 7516111
20011112 45.85 46.39 45.65 45.79 5638694
20011113 45.85 46.39 45.84 46.28 7477831
20011114 46.28 46.75 46.02 46.61 8537051
20011115 46.75 47.09 46.21 46.55 8588994
20011116 46.69 46.80 46.21 46.63 7389218
20011119 46.54 46.77 46.11 46.61 7707907
20011120 46.22 47.35 46.11 47.30 9437438
20011121 47.08 47.43 47.01 47.35 7888969
20011123 47.00 47.45 46.98 47.45 3190361
20011126 47.24 47.31 46.70 47.08 8061164
20011127 46.69 47.26 46.62 46.70 8858400
20011128 46.69 46.87 46.61 46.68 9351340
20011129 45.80 46.08 45.13 45.51 16037643
20011130 45.31 45.37 44.75 45.33 17820632
20011203 44.99 45.71 44.98 45.38 10558761
20011204 44.75 44.86 44.32 44.54 15992024
20011205 44.73 44.73 43.97 44.05 16791960
20011206 43.66 44.28 43.20 43.32 16462733
20011207 43.13 44.22 43.13 44.08 13534777
20011210 43.97 44.00 43.20 43.20 11543356
20011211 43.50 44.30 43.38 43.69 14888948
20011212 43.58 43.91 43.39 43.62 14333042
20011213 43.63 44.17 43.46 43.76 11757828
20011214 44.01 44.13 43.76 43.81 8630949
20011217 44.01 44.82 43.89 43.93 10482686
20011218 44.51 44.54 44.08 44.19 9531245
20011219 44.32 45.13 44.22 44.90 8967628
20011220 45.04 45.78 44.92 45.38 10576109
20011221 45.80 46.52 45.56 46.47 17722968
20011224 46.47 46.50 46.23 46.27 3114672
20011226 45.96 46.83 45.95 46.43 5137962
20011227 46.18 46.76 46.18 46.71 5837793
20011228 46.71 46.81 46.50 46.58 5204142
20011231 46.46 46.55 45.82 45.99 6352836
20020102 45.84 46.15 44.81 45.68 9065419
20020103 45.68 45.70 45.04 45.66 8241069
20020104 45.66 45.84 45.10 45.24 6140419
20020107 45.06 45.52 44.95 45.03 5794616
20020108 45.20 45.21 44.36 44.74 5790247
20020109 44.32 44.98 44.16 44.29 8341687
20020110 44.10 45.44 44.05 45.35 6818276
20020111 45.20 45.46 44.94 45.31 6628862
20020114 45.66 46.16 45.49 45.85 6940740
20020115 46.01 46.25 45.63 46.05 7990487
20020116 46.18 46.68 46.05 46.36 8190567
20020117 46.36 46.68 46.08 46.56 7185797
20020118 46.56 46.77 46.40 46.46 11500050
20020122 46.47 46.57 45.54 46.01 12352543
20020123 46.01 46.12 45.43 45.74 9330908
20020124 45.13 45.30 44.93 45.17 8832956
20020125 45.17 45.29 44.82 44.86 7102398
20020128 44.75 45.12 44.64 44.99 6793603
20020129 45.06 45.71 44.22 44.50 7580046
20020130 44.51 44.89 44.28 44.51 10177747
20020131 44.52 44.78 44.21 44.75 8679137
20020201 44.56 45.39 44.56 44.82 7583130
20020204 44.78 44.91 43.58 43.82 9840040
20020205 43.20 43.85 42.57 43.19 16400023
20020206 43.19 43.97 43.19 43.49 9198164
20020207 43.49 44.43 43.42 43.96 8934089
20020208 43.63 44.40 42.99 44.26 8407866
20020211 44.26 45.02 44.16 44.40 5710703
20020212 44.40 44.65 44.05 44.59 6309787
20020213 45.29 45.83 45.10 45.20 9364704
20020214 45.28 45.31 44.53 44.73 9143272
20020215 45.04 45.35 44.49 44.68 7876309
20020219 44.88 44.96 44.30 44.43 6421800
20020220 44.88 45.67 44.62 45.37 7092688
20020221 45.47 46.02 45.22 45.28 9034639
20020222 45.28 46.45 45.24 46.37 9999145
20020225 46.81 46.86 46.37 46.60 10750227
20020226 46.60 47.03 46.25 46.84 9951233
20020227 47.01 47.26 46.81 47.02 8720652
20020228 47.02 47.59 46.93 47.54 8248968
20020301 47.54 48.71 47.30 48.48 11788394
20020304 48.79 48.79 48.32 48.34 10832087
20020305 48.34 48.52 47.70 47.86 9864122
20020306 48.23 49.01 48.09 48.80 9306607
20020307 49.57 50.04 49.40 49.66 14357806
20020308 50.27 50.34 49.26 49.69 13277236
20020311 49.69 50.27 49.50 49.81 9273556
20020312 49.81 49.81 49.15 49.69 9615341
20020313 49.69 49.97 49.37 49.88 7943308
20020314 49.88 50.50 49.72 50.26 9701043
20020315 50.58 51.11 50.31 50.43 17387756
20020318 50.51 50.86 50.19 50.47 10600216
20020319 50.54 51.29 50.51 51.12 8591138
20020320 51.12 51.12 50.22 50.34 9259208
20020321 50.19 50.72 49.72 50.58 7932932
20020322 50.39 51.04 50.25 50.62 7152898
20020325 50.62 51.43 50.23 50.23 8351324
20020326 50.39 50.85 50.24 50.51 7730013
20020327 50.70 51.11 50.60 50.85 8132008
20020328 50.85 51.13 50.61 50.70 7179928
20020401 50.11 50.97 50.08 50.44 10486458
20020402 50.27 50.77 50.08 50.31 6684800
20020403 50.51 50.58 49.80 49.97 8962900
20020404 49.58 50.15 49.19 49.55 10853352
20020405 49.55 49.75 49.02 49.22 9234227
20020408 49.02 49.60 48.83 49.47 7813538
20020409 49.76 49.80 49.11 49.18 9954692
20020410 49.11 49.57 49.02 49.52 9293284
20020411 49.37 49.72 48.94 48.94 9597534
20020412 48.94 49.06 48.32 48.92 8163522
20020415 49.26 49.33 48.23 48.52 8553987
20020416 49.18 49.92 48.41 49.38 12809267
20020417 49.02 49.55 48.44 48.80 12773910
20020418 48.80 50.34 48.71 50.19 10370010
20020419 50.51 50.54 50.04 50.34 8465850
20020422 50.12 50.22 49.23 49.44 9125722
20020423 49.64 49.92 48.95 49.02 8581914
20020424 49.33 50.61 49.28 49.65 8877325
20020425 49.53 50.27 49.41 49.49 8697209
20020426 49.37 50.30 49.30 49.65 6966889
20020429 49.41 49.88 49.11 49.11 8126115
20020430 49.12 50.19 49.05 49.85 10650433
20020501 49.94 50.45 49.86 49.92 9117395
20020502 49.76 50.11 49.61 50.11 6892715
20020503 50.02 50.09 49.22 49.51 7736931
20020506 49.69 49.90 48.44 48.48 7200297
20020507 48.48 48.63 47.02 47.16 16425300
20020508 47.29 47.80 46.18 47.54 16457839
20020509 47.42 48.30 47.26 47.91 7693503
20020510 47.70 48.91 47.70 48.28 7584613
20020513 48.22 48.87 47.93 48.27 7796500
20020514 47.81 47.97 47.00 47.65 14669486
20020515 47.05 47.42 46.84 47.02 12669247
20020516 47.21 47.50 47.03 47.27 9242938
20020517 46.76 48.25 46.76 48.15 8173674
20020520 48.15 48.15 47.15 47.35 8875103
20020521 47.50 47.91 47.40 47.50 6761880
20020522 48.48 49.02 48.00 48.56 12201080
20020523 48.56 48.88 47.86 48.37 11591702
20020524 48.37 48.66 47.96 48.09 7200943
20020528 48.05 48.25 47.82 47.94 6519559
20020529 48.14 48.29 47.97 48.06 6246214
20020530 47.50 48.44 47.48 48.07 9690797
20020531 48.27 48.71 48.04 48.05 7227882
20020603 47.86 48.36 47.00 47.03 8045492
20020604 46.60 46.94 46.05 46.53 13138701
20020605 46.35 46.80 46.06 46.69 8888763
20020606 46.89 46.99 45.70 46.02 7856665
20020607 45.35 45.95 45.22 45.67 10854398
20020610 45.87 46.58 45.55 46.21 6558116
20020611 46.02 46.02 44.64 45.03 11377086
20020612 45.31 45.41 44.02 44.83 10724939
20020613 44.37 45.65 44.29 44.97 8792882
20020614 44.65 45.14 44.11 44.50 10845716
20020617 44.50 45.15 44.42 45.00 7391812
20020618 44.65 44.84 43.97 44.22 12755430
20020619 43.94 44.61 43.92 44.15 11970504
20020620 43.78 44.06 43.02 43.11 12926894
20020621 42.49 42.96 41.12 41.51 25195000
20020624 41.59 42.94 40.85 42.40 13138701
20020625 42.72 43.31 41.53 41.78 12166736
20020626 40.81 42.84 40.73 42.41 13047671
20020627 42.41 42.67 41.67 42.62 12518599
20020628 42.18 42.55 40.93 40.93 18763664
20020701 40.49 40.93 39.37 39.55 14251360
20020702 40.22 40.73 39.59 40.42 16942170
20020703 40.73 41.59 40.38 41.47 12306664
20020705 41.47 42.96 41.35 42.76 5697225
20020708 42.77 42.88 41.87 41.97 11853812
20020709 42.05 42.30 40.81 41.22 12718278
20020710 40.81 40.81 39.00 39.40 20737342
20020711 38.46 40.06 38.46 39.93 20183884
20020712 40.24 40.24 38.72 39.55 11507311
20020715 38.77 38.92 35.69 38.38 26266040
20020716 38.69 40.61 38.22 39.24 17662878
20020717 40.49 40.96 39.25 40.13 12583329
20020718 39.81 40.22 38.81 38.95 12969791
20020719 32.51 34.54 32.47 32.78 64732648
20020722 32.58 34.15 32.43 33.31 33636656
20020723 33.76 35.79 33.60 34.53 25747308
20020724 34.59 38.22 34.46 37.36 27594464
20020725 37.32 39.12 36.70 38.14 18356902
20020726 38.73 38.93 37.91 38.86 13571381
20020729 39.16 40.26 38.30 40.15 18234208
20020730 39.59 40.73 39.32 39.90 19494712
20020731 39.83 41.51 38.73 41.20 21497372
20020801 41.51 41.52 40.10 40.28 14589308
20020802 40.81 41.90 40.27 40.93 13892475
20020805 41.12 41.12 38.97 39.24 11690520
20020806 39.75 41.04 39.71 40.01 10104326
20020807 40.34 41.15 39.92 41.13 11670476
20020808 41.46 42.91 40.89 42.74 11822660
20020809 42.37 43.06 41.83 42.70 8628824
20020812 42.22 43.04 41.83 42.75 6992838
20020813 42.37 43.04 41.75 41.80 7800617
20020814 41.90 43.47 41.14 43.47 10586287
20020815 43.86 44.25 43.38 43.84 11355893
20020816 44.02 44.24 43.36 43.49 9968988
20020819 43.25 44.32 43.24 43.95 8157093
20020820 43.55 43.81 42.71 43.16 8181771
20020821 43.47 43.93 42.10 43.15 10675989
20020822 43.32 44.33 43.04 44.18 7274932
20020823 44.18 44.30 42.84 43.10 6047031
20020826 43.23 43.88 42.69 43.80 5600035
20020827 43.98 44.42 42.74 43.04 7555036
20020828 42.84 43.14 42.45 42.73 6409435
20020829 42.33 42.98 42.18 42.58 6477362
20020830 42.11 43.17 42.00 42.70 7531503
20020903 42.36 42.57 41.29 41.41 10636810
20020904 41.86 42.97 41.59 42.72 10316256
20020905 42.72 43.21 41.94 42.78 8588696
20020906 43.32 43.39 42.84 43.17 6993557
20020909 42.65 43.80 42.61 43.39 9174726
20020910 43.51 43.63 42.96 43.54 6666006
20020911 44.22 44.22 43.59 43.61 4470335
20020912 42.84 43.16 42.23 42.43 7658071
20020913 42.10 42.83 41.94 42.56 7444623
20020916 42.56 43.23 42.18 43.16 5314589
20020917 43.16 43.47 41.97 42.13 8419769
20020918 41.73 42.94 41.71 42.33 7750421
20020919 41.67 42.22 40.72 40.85 9121936
20020920 40.85 41.47 40.84 41.12 18043016
20020923 40.49 41.74 40.45 41.55 8023529
20020924 40.80 42.53 40.77 42.14 12556066
20020925 42.65 42.69 41.63 42.18 11032542
20020926 42.60 43.75 42.36 43.66 10727761
20020927 43.47 44.14 43.08 43.32 11629257
20020930 42.65 43.07 42.22 42.51 12286139
20021001 43.20 44.26 42.69 44.26 13912826
20021002 45.21 46.30 45.21 45.83 18129642
20021003 45.95 46.47 45.01 45.58 12606439
20021004 45.58 45.66 44.41 44.77 11180608
20021007 44.77 45.78 44.42 44.57 10159795
20021008 45.12 46.34 44.72 45.98 11819300
20021009 45.20 45.40 43.76 44.18 17281572
20021010 43.63 44.86 42.92 44.65 13279858
20021011 44.83 45.01 43.48 44.57 14104649
20021014 44.58 45.52 44.58 45.46 10859672
20021015 46.26 47.00 45.16 46.82 20618264
20021016 46.62 47.01 45.87 46.30 10724835
20021017 46.78 47.33 46.42 47.33 9808584
20021018 46.70 47.17 46.54 46.66 10220725
20021021 46.78 48.19 46.70 48.04 11601654
20021022 47.69 48.04 45.75 47.03 16659926
20021023 46.24 46.46 44.61 45.56 16056597
20021024 45.56 46.20 44.57 45.37 9520085
20021025 45.38 45.71 44.88 45.41 7948733
20021028 45.58 45.72 44.73 45.02 5893495
20021029 44.83 45.11 43.91 44.22 9741420
20021030 44.59 45.31 44.46 45.05 8842087
20021031 45.08 46.38 45.07 46.19 13006878
20021101 45.86 46.38 45.17 46.06 8389622
20021104 46.78 46.85 45.89 46.15 7390561
20021105 46.16 47.17 46.16 47.08 6983508
20021106 47.09 48.14 46.46 47.38 12537749
20021107 47.39 47.48 46.70 47.08 6828191
20021108 47.25 47.91 47.13 47.38 8974634
20021111 47.38 47.95 46.78 47.17 9772204
20021112 47.33 47.65 46.92 47.18 8092346
20021113 47.17 47.58 46.38 47.11 9199276
20021114 47.46 47.77 47.17 47.53 5946921
20021115 47.53 47.63 47.17 47.45 8799810
20021118 47.25 47.49 46.60 46.60 8433183
20021119 46.54 46.74 46.08 46.38 9513667
20021120 46.22 47.33 46.04 47.33 6750781
20021121 47.33 47.57 46.60 46.92 9722589
20021122 46.92 47.23 46.14 46.18 11104033
20021125 45.88 46.61 45.55 46.26 8037525
20021126 45.56 45.95 44.41 44.50 11609349
20021127 44.84 45.87 44.73 45.55 8004944
20021129 45.55 45.55 44.62 44.98 5042643
20021202 44.64 44.65 42.79 43.94 20623152
20021203 43.94 44.53 43.78 44.04 10121416
20021204 44.04 45.02 43.91 44.75 8729451
20021205 44.91 44.91 43.91 44.07 7109801
20021206 43.38 43.93 43.23 43.60 8676079
20021209 43.45 44.13 43.31 43.83 8068077
20021210 44.06 44.09 43.38 44.06 9618635
20021211 43.70 44.47 43.70 44.31 6976817
20021212 44.32 44.32 43.31 43.42 8390587
20021213 43.43 43.72 42.94 43.31 7735679
20021216 43.20 43.87 42.95 43.84 9108501
20021217 43.35 43.38 42.79 43.12 8290944
20021218 42.79 43.05 41.94 42.36 10405134
20021219 41.95 42.74 41.95 42.13 7176864
20021220 42.56 43.30 42.40 43.01 13676000
20021223 43.30 43.30 42.64 42.99 6489121
20021224 42.79 43.69 42.79 43.31 4225719
20021226 43.35 43.50 42.35 42.49 5786546
20021227 42.40 42.71 41.81 41.89 5460613
20021230 41.96 42.70 41.89 42.42 6929150
20021231 42.44 42.73 42.00 42.37 8014959
20030102 42.79 43.69 42.48 43.64 8219190
20030103 44.17 44.91 44.17 44.81 11084763
20030106 44.62 45.40 44.46 45.24 7506093
20030107 45.04 45.06 44.09 44.22 8275477
20030108 44.22 44.47 43.74 43.96 7033864
20030109 44.47 45.04 44.11 44.84 7542730
20030110 44.84 45.16 44.43 45.12 6580144
20030113 45.12 45.12 43.98 44.21 9608367
20030114 43.86 44.54 43.85 44.46 6323176
20030115 44.65 44.65 43.28 43.38 9835924
20030116 43.94 43.98 42.72 43.13 9838206
20030117 43.14 43.50 43.01 43.22 7135663
20030121 43.62 44.17 42.44 42.59 12430584
20030122 42.59 43.18 42.15 42.60 12233832
20030123 42.95 43.35 42.79 43.23 8599762
20030124 43.23 43.31 41.94 42.29 9972839
20030127 41.85 42.16 40.78 41.16 13367942
20030128 41.65 41.89 40.81 41.84 9628397
20030129 41.22 41.73 40.86 41.33 11530370
20030130 41.23 41.45 40.66 40.66 9803724
20030131 41.10 42.44 40.82 42.29 12630124
20030203 42.20 42.48 41.78 42.08 7419507
20030204 41.42 41.81 40.71 41.62 8903129
20030205 41.62 41.96 41.07 41.10 7524222
20030206 41.11 41.22 40.53 41.11 8058442
20030207 40.78 41.08 40.49 40.89 7949671
20030210 40.55 41.79 40.41 41.05 10230821
20030211 41.40 42.30 40.84 41.02 10162871
20030212 40.86 40.86 39.44 39.44 19762744
20030213 39.60 41.07 38.89 40.64 16803274
20030214 40.64 41.58 40.55 40.99 10646542
20030218 41.98 42.73 41.66 42.03 10135470
20030219 41.99 42.09 41.35 41.64 5669773
20030220 42.06 42.24 40.87 41.12 6975987
20030221 41.57 42.61 41.23 42.36 8172614
20030224 42.37 42.37 41.51 41.53 6923214
20030225 41.08 41.86 40.67 41.79 7783754
20030226 41.79 42.28 41.04 41.04 7662425
20030227 41.18 42.06 41.03 41.80 6916522
20030228 41.61 42.01 41.27 41.54 8129057
20030303 42.11 42.33 41.39 41.53 7138854
20030304 41.54 41.94 40.93 40.94 6911851
20030305 40.81 41.90 40.79 41.83 8429791
20030306 41.66 42.57 41.42 42.22 11725375
20030307 41.62 43.87 41.60 43.80 16765019
20030310 43.21 43.72 42.73 42.87 8981643
20030311 43.18 43.55 42.74 43.15 9295382
20030312 43.17 43.40 42.84 43.31 11259375
20030313 43.31 44.04 42.95 43.94 12167261
20030314 44.09 44.26 43.40 43.71 9580083
20030317 43.13 44.75 43.09 44.66 10376235
20030318 44.66 45.08 44.42 44.97 9113830
20030319 45.02 45.50 44.36 45.39 8620686
20030320 45.28 45.54 44.75 45.46 7405879
20030321 46.08 46.48 45.45 46.47 10970382
20030324 45.23 45.92 44.87 44.95 9132894
20030325 44.75 45.46 44.38 45.21 9652300
20030326 45.22 45.23 44.74 44.88 8383835
20030327 44.36 45.42 44.12 45.12 6966140
20030328 44.36 45.62 44.36 45.45 7205137
20030331 44.95 46.30 44.95 45.84 12117264
20030401 45.84 46.41 45.69 46.27 9839154
20030402 46.15 46.48 45.77 46.26 10668889
20030403 45.88 46.25 45.34 45.51 9372397
20030404 45.55 45.94 45.42 45.81 8519936
20030407 45.81 46.79 45.31 45.41 9122542
20030408 45.61 45.94 45.31 45.54 6843043
20030409 45.16 46.02 45.16 45.35 7715578
20030410 45.72 45.72 44.92 45.31 8348863
20030411 45.72 46.05 45.41 45.45 7447290
20030414 45.46 45.93 45.35 45.77 6220868
20030415 44.75 45.31 43.96 44.34 16604677
20030416 44.34 44.51 42.73 43.08 18758176
20030417 43.17 43.91 43.17 43.57 9664546
20030421 43.98 44.28 43.59 43.85 6825746
20030422 43.37 44.67 43.34 44.43 9291342
20030423 44.51 45.15 44.39 44.99 8174634
20030424 45.47 45.84 44.66 45.54 15534683
20030425 45.54 45.67 44.20 44.52 10562458
20030428 44.59 45.41 44.51 45.16 5506023
20030429 45.03 45.31 44.75 45.06 7407899
20030430 44.62 45.02 44.49 44.64 8772063
20030501 44.64 44.96 43.97 44.61 7725931
20030502 44.32 44.95 44.00 44.86 7938541
20030505 44.56 45.27 44.56 44.72 7360680
20030506 44.92 45.15 44.67 44.77 8178169
20030507 44.77 45.56 44.71 45.16 9761382
20030508 45.16 45.16 44.39 44.70 5814585
20030509 44.04 44.79 44.04 44.62 7327097
20030512 44.43 44.54 44.00 44.48 9946469
20030513 44.36 44.36 43.68 43.96 10100119
20030514 44.25 44.28 43.57 43.84 9477439
20030515 43.95 44.31 43.75 43.91 6354822
20030516 43.92 44.75 43.92 44.58 8185758
20030519 44.31 44.44 42.96 43.46 17070442
20030520 43.61 43.87 42.42 42.95 12656887
20030521 43.04 43.22 42.30 42.52 12512450
20030522 42.52 42.91 42.34 42.46 10502403
20030523 42.38 42.47 41.84 42.23 9252503
20030527 41.92 42.64 41.80 42.50 11688067
20030528 42.72 42.84 42.34 42.69 9850740
20030529 42.89 43.07 42.34 42.47 11763993
20030530 42.60 43.28 42.44 43.24 10158093
20030602 43.24 43.47 42.27 42.34 12141364
20030603 42.34 43.04 42.34 42.84 9523023
20030604 42.94 43.31 42.48 43.00 11643064
20030605 41.76 42.36 41.07 41.38 26710498
20030606 42.36 42.50 41.60 41.96 19852706
20030609 41.76 42.26 41.44 41.94 10078646
20030610 41.99 42.04 41.29 41.88 11144009
20030611 42.10 42.16 41.45 42.16 13090826
20030612 42.36 43.09 42.24 42.38 13188877
20030613 42.52 42.80 41.68 41.81 10028238
20030616 42.16 43.03 42.06 42.72 11999065
20030617 43.39 43.94 43.24 43.56 13733312
20030618 43.55 43.90 43.45 43.71 10964374
20030619 44.15 44.21 43.00 43.28 9317744
20030620 43.63 43.75 43.28 43.32 12157078
20030623 43.04 43.24 42.04 42.44 12028229
20030624 42.44 42.79 41.84 41.84 12536586
20030625 41.76 42.30 41.67 41.74 7795942
20030626 41.54 42.85 41.53 41.60 11124273
20030627 40.77 41.72 40.37 41.00 20706630
20030630 41.43 41.66 41.06 41.13 12955188
20030701 41.13 41.88 40.96 41.70 11438036
20030702 41.49 42.21 41.49 42.08 10551554
20030703 42.08 42.36 41.64 42.15 7274637
20030707 42.34 42.70 41.84 42.15 10865443
20030708 41.74 42.16 41.37 41.75 13240668
20030709 41.49 41.76 41.17 41.30 13396670
20030710 40.89 41.37 40.74 40.77 9480032
20030711 40.93 41.31 40.84 41.27 8897508
20030714 42.40 43.15 42.09 42.64 14993394
20030715 42.92 43.11 41.78 41.80 17904380
20030716 41.60 42.20 41.53 41.84 10608750
20030717 42.04 42.08 41.38 41.58 8864824
20030718 41.72 41.96 41.25 41.95 8937608
20030721 41.91 41.95 40.77 40.87 9285187
20030722 40.81 41.35 40.62 41.18 7508954
20030723 41.34 41.69 40.75 41.53 8106060
20030724 41.76 41.94 41.03 41.13 7305435
20030725 40.77 41.57 40.77 41.55 6997831
20030728 41.18 41.32 40.80 40.94 9627611
20030729 40.97 41.08 40.21 40.28 11902773
20030730 40.53 40.67 40.28 40.63 8828872
20030731 41.05 41.88 40.80 41.20 11462172
20030801 40.53 40.53 39.89 40.12 12532689
20030804 40.12 40.57 39.75 40.25 9609886
20030805 40.36 40.37 39.60 39.60 8750431
20030806 39.77 40.40 39.54 39.94 11544636
20030807 39.83 41.30 39.80 41.21 11181469
20030808 41.37 41.57 40.77 41.17 7306692
20030811 40.97 41.31 40.85 41.11 5718893
20030812 41.05 41.10 40.00 40.78 11565377
20030813 40.81 40.90 40.27 40.56 7459677
20030814 40.65 40.81 40.33 40.57 6484697
20030815 40.80 40.91 40.52 40.80 4539797
20030818 40.66 40.83 40.24 40.30 6768219
20030819 40.68 40.68 39.76 40.01 11886672
20030820 39.96 40.36 39.78 39.99 8822607
20030821 39.80 40.15 39.32 39.48 12140781
20030822 39.56 39.96 39.16 39.60 13897645
20030825 39.73 39.83 39.41 39.62 7216381
20030826 39.70 39.90 39.18 39.70 9425786
20030827 39.41 39.62 39.32 39.37 8037386
20030828 39.37 39.44 39.16 39.28 7748370
20030829 39.28 39.78 39.17 39.63 11313395
20030902 39.79 40.07 39.49 39.96 10939802
20030903 39.96 40.18 39.55 40.16 13066882
20030904 40.35 40.99 40.11 40.86 12630606
20030905 40.66 40.85 40.20 40.36 8113080
20030908 40.75 41.15 40.68 41.00 11545359
20030909 40.96 41.11 40.75 40.96 8756546
20030910 40.96 41.82 40.91 41.59 15936769
20030911 41.80 41.96 41.51 41.76 11030385
20030912 41.59 41.59 41.06 41.27 12132273
20030915 40.79 41.88 40.08 40.63 27294706
20030916 40.64 40.81 40.32 40.64 13836589
20030917 40.47 40.63 40.04 40.14 11298882
20030918 40.12 40.68 40.11 40.55 9939508
20030919 40.55 40.55 40.08 40.21 12173686
20030922 40.04 40.12 39.81 40.11 8292620
20030923 40.24 40.36 39.92 39.98 8846629
20030924 39.98 39.98 39.48 39.52 11972251
20030925 39.53 39.88 39.52 39.59 8705124
20030926 39.59 39.68 39.24 39.31 9781113
20030929 39.31 39.90 39.27 39.85 10454106
20030930 39.73 39.82 39.39 39.58 10856100
20031001 39.73 40.18 39.48 40.18 11769064
20031002 40.27 40.27 39.92 40.20 8086681
20031003 40.55 40.72 39.96 40.05 8609411
20031006 40.06 40.31 39.77 40.09 7179722
20031007 40.00 40.14 39.80 40.04 8914441
20031008 40.01 40.04 39.64 39.79 8116083
20031009 40.12 40.15 39.31 39.48 13508287
20031010 39.48 39.48 39.22 39.36 8451766
20031013 39.72 39.85 39.56 39.80 6689772
20031014 40.47 40.75 40.28 40.71 18202350
20031015 40.84 40.88 40.20 40.36 15614598
20031016 40.36 40.56 40.22 40.51 8175888
20031017 40.65 40.67 40.18 40.29 9192822
20031020 40.44 40.59 40.25 40.47 6305419
20031021 40.47 40.78 40.41 40.64 8954228
20031022 40.12 40.51 39.76 39.89 9678768
20031023 39.92 40.32 39.90 40.20 8431748
20031024 40.21 40.24 39.68 40.24 8838622
20031027 40.24 40.50 39.79 39.90 6549518
20031028 39.96 40.40 39.84 40.39 8571376
20031029 40.36 40.41 38.40 39.55 34923340
20031030 39.55 39.92 39.40 39.55 13366907
20031031 39.64 40.23 39.64 40.23 12874705
20031103 40.03 40.12 39.76 39.79 8592520
20031104 39.44 39.69 39.16 39.28 9618338
20031105 39.12 39.68 38.97 39.28 9276774
20031106 39.24 39.36 38.96 39.30 8636686
20031107 39.14 39.80 38.96 39.01 7981960
20031110 39.00 39.15 38.57 38.95 7551939
20031111 38.96 39.36 38.80 39.23 8066287
20031112 39.52 39.56 39.26 39.56 6927991
20031113 39.49 40.50 39.38 40.23 13908280
20031114 40.70 42.12 40.63 41.86 26719048
20031117 41.36 41.81 41.22 41.50 8494525
20031118 41.70 42.48 41.50 41.71 13163968
20031119 41.68 42.15 41.68 41.97 8114744
20031120 41.80 41.96 41.26 41.35 7496136
20031121 41.35 41.36 40.64 40.86 9688533
20031124 40.26 41.36 40.26 41.34 9897599
20031125 41.14 41.14 40.50 40.71 14312402
20031126 40.73 40.73 39.51 39.91 20235870
20031128 39.55 39.79 39.51 39.59 6806553
20031201 40.40 40.40 39.59 39.75 13281264
20031202 39.75 39.75 39.30 39.31 14002475
20031203 39.51 39.71 39.36 39.48 12535274
20031204 39.57 39.79 39.44 39.62 9854018
20031205 39.82 39.91 39.34 39.48 8814413
20031208 39.64 40.38 39.59 40.03 13779338
20031209 40.28 40.37 40.03 40.16 13263956
20031210 40.16 40.40 40.07 40.36 10137546
20031211 40.07 40.35 40.07 40.15 9383338
20031212 39.18 40.03 39.18 39.66 13602895
20031215 40.23 40.23 39.55 39.72 15424351
20031216 39.62 39.94 39.45 39.69 13250757
20031217 39.59 39.78 39.46 39.63 9771089
20031218 39.51 40.13 39.51 40.13 11781813
20031219 40.32 40.32 40.07 40.23 15102098
20031222 40.22 40.54 40.07 40.54 9618429
20031223 40.34 40.77 40.32 40.60 10085373
20031224 40.60 40.75 40.40 40.74 3714511
20031226 40.60 40.72 40.56 40.65 1593338
20031229 40.84 41.16 40.75 41.16 8204771
20031230 41.16 41.46 40.96 41.25 7323927
20031231 41.19 41.55 41.13 41.49 6949251
20040102 41.49 41.83 41.28 41.49 8048376
20040105 41.76 41.83 41.36 41.73 10501638
20040106 41.53 41.83 41.40 41.54 9087358
20040107 41.48 41.58 41.33 41.56 9063948
20040108 41.56 41.75 41.36 41.75 8049995
20040109 41.68 41.68 41.27 41.28 8003176
20040112 41.35 42.16 41.34 42.07 13024009
20040113 42.08 42.36 41.79 41.96 9217853
20040114 41.91 42.09 41.67 41.76 7982381
20040115 41.82 42.36 41.49 41.63 8856251
20040116 41.35 41.35 40.50 40.52 19131018
20040120 40.80 41.72 40.80 41.36 17461722
20040121 41.37 42.28 41.36 42.21 13802249
20040122 42.28 42.73 42.26 42.60 11074050
20040123 42.80 43.01 42.36 42.56 11664143
20040126 42.56 43.05 42.47 42.97 9960357
20040127 42.85 43.13 42.79 42.79 11082642
20040128 42.89 43.06 42.65 42.69 10436266
20040129 42.72 43.40 42.59 43.28 9577960
20040130 43.22 43.30 42.85 42.90 8209378
20040202 42.89 43.28 42.60 42.99 8727997
20040203 43.09 43.29 42.89 43.24 6285194
20040204 43.35 44.03 43.25 43.75 11750434
20040205 43.81 44.05 43.66 43.77 8888502
20040206 43.76 43.89 43.42 43.49 8222079
20040209 43.55 43.61 43.06 43.46 7560513
20040210 43.46 43.89 43.42 43.71 7080369
20040211 43.59 44.04 43.37 43.89 9092837
20040212 43.95 44.28 43.81 44.04 7146221
20040213 44.06 44.25 43.63 43.74 6192011
20040217 43.95 44.07 43.71 43.89 5973449
20040218 43.64 43.74 43.41 43.47 5858528
20040219 43.56 43.68 43.20 43.21 10272041
20040220 43.36 43.39 42.95 42.99 8941330
20040223 43.15 43.15 42.58 42.79 9189769
20040224 43.16 43.82 43.16 43.70 15209584
20040225 43.52 43.82 43.36 43.61 9032697
20040226 43.30 43.79 43.30 43.53 6152340
20040227 43.56 43.88 43.48 43.49 6157795
20040301 43.95 43.95 43.16 43.36 8580696
20040302 43.17 43.32 42.60 42.65 13277362
20040303 42.51 43.07 42.51 42.93 8314158
20040304 42.79 42.93 42.62 42.78 4906797
20040305 42.61 43.18 42.57 42.86 8853186
20040308 43.10 43.36 42.74 42.83 6928031
20040309 42.78 42.79 42.39 42.49 7963690
20040310 42.44 42.54 41.73 41.76 11585273
20040311 41.66 42.19 41.14 41.23 12201164
20040312 41.26 41.33 40.74 40.90 12446132
20040315 40.90 41.22 40.57 40.79 9765865
20040316 40.95 41.32 40.82 41.20 8161301
20040317 41.38 41.65 40.83 41.04 9420852
20040318 41.07 41.44 41.05 41.12 7682398
20040319 41.13 41.25 40.34 40.37 12594154
20040322 40.37 40.38 39.73 39.93 11537048
20040323 40.36 40.36 39.81 40.05 8149027
20040324 39.97 40.32 39.93 40.05 8486726
20040325 40.29 40.54 39.89 40.49 12155294
20040326 40.74 40.74 40.37 40.44 7150436
20040329 40.66 41.03 40.65 40.79 8155226
20040330 40.74 41.02 40.56 40.67 7134444
20040331 40.78 41.07 40.57 40.91 8928313
20040401 41.18 41.32 40.63 40.75 7910258
20040402 40.25 41.34 40.25 41.28 9188033
20040405 41.28 41.56 40.99 41.56 8829260
20040406 41.22 41.54 41.19 41.53 6251270
20040407 41.53 41.74 41.37 41.44 7712895
20040408 41.74 41.78 40.76 41.03 9945252
20040412 41.03 41.34 40.99 41.30 6627524
20040413 41.90 42.03 41.41 41.45 13355836
20040414 41.40 42.43 41.35 42.43 11472707
20040415 42.74 44.18 42.65 43.98 23984544
20040416 44.10 44.11 43.40 43.66 14098922
20040419 43.37 43.61 43.07 43.49 9440192
20040420 43.32 43.38 42.78 42.86 9389735
20040421 42.79 43.52 42.77 43.30 9516310
20040422 43.10 43.54 42.92 43.27 8855542
20040423 43.19 43.45 43.03 43.30 7347427
20040426 43.31 43.54 43.21 43.48 7328583
20040427 43.48 44.08 43.47 43.85 10562507
20040428 43.76 43.94 43.49 43.71 8115059
20040429 43.68 43.77 43.30 43.64 7783063
20040430 43.58 44.00 43.46 43.58 9123196
20040503 43.74 44.36 43.67 44.31 9142040
20040504 44.19 44.37 43.90 44.20 8101422
20040505 43.96 44.16 43.57 43.62 7933193
20040506 43.59 44.40 43.57 44.24 10752060
20040507 44.38 45.16 44.33 44.61 13693906
20040510 44.18 45.13 44.18 44.73 14228720
20040511 45.08 45.49 44.29 44.48 10220965
20040512 44.36 44.58 43.97 44.56 7188123
20040513 44.56 44.57 44.02 44.31 8205930
20040514 44.22 44.58 43.84 44.21 6651101
20040517 43.93 44.68 43.89 44.35 7683114
20040518 44.49 44.51 44.22 44.30 6612376
20040519 44.43 44.47 44.01 44.01 7089781
20040520 43.98 44.43 43.96 44.26 5624146
20040521 44.34 44.63 44.24 44.55 8146828
20040524 44.59 44.66 43.97 44.04 7699023
20040525 43.91 45.16 43.88 44.89 10049169
20040526 44.76 45.34 44.73 44.99 11189957
20040527 45.12 45.31 45.06 45.24 6971509
20040528 45.08 45.28 44.53 45.17 6789846
20040601 44.78 45.31 44.72 45.22 6369049
20040602 45.26 45.85 45.21 45.57 9752564
20040603 45.41 46.16 45.38 45.89 10914564
20040604 45.88 46.05 45.63 45.72 6405185
20040607 45.84 45.99 45.55 45.99 6072815
20040608 45.99 46.45 45.93 46.19 9249138
20040609 46.19 46.19 45.88 46.02 4799202
20040610 46.02 46.40 45.97 46.27 5431630
20040614 46.05 46.37 46.05 46.23 5250091
20040615 46.02 46.10 45.35 45.58 10251551
20040616 45.42 45.56 45.29 45.31 5515123
20040617 44.95 45.20 44.78 45.04 5858716
20040618 44.99 45.07 44.61 44.80 10442710
20040621 44.57 45.16 44.56 44.82 5567538
20040622 44.86 45.00 44.60 44.90 6457106
20040623 45.00 45.25 44.71 45.12 7645498
20040624 45.07 45.45 45.04 45.16 5482565
20040625 44.92 45.01 44.19 44.19 9782903
20040628 44.39 44.71 44.34 44.57 8127589
20040629 44.57 45.41 44.56 45.20 7644265
20040630 45.20 45.26 44.82 45.16 7550659
20040701 44.88 45.22 44.65 44.98 7847634
20040702 44.82 45.52 44.69 44.88 5919764
20040706 44.73 44.95 44.53 44.56 7094590
20040707 44.42 44.59 44.13 44.22 6731142
20040708 44.29 45.03 44.27 44.40 7128506
20040709 44.52 44.74 44.42 44.59 4809315
20040712 44.47 44.76 44.20 44.51 5213339
20040713 45.04 45.12 44.64 44.90 7859597
20040714 44.91 45.65 44.89 45.34 9253824
20040715 45.45 45.48 44.81 44.88 6752107
20040716 45.19 47.14 45.00 46.06 28628348
20040719 46.77 46.77 45.33 45.73 10927144
20040720 45.89 45.97 45.49 45.66 8067035
20040721 45.85 45.89 45.16 45.20 7417588
20040722 45.25 45.73 45.20 45.60 8540123
20040723 45.57 45.57 44.90 45.20 6469315
20040726 45.07 45.13 44.48 44.95 7257877
20040727 44.86 45.19 44.69 45.12 6269153
20040728 45.04 45.29 44.43 45.15 10650642
20040729 45.12 45.22 44.73 44.98 5959352
20040730 44.76 45.07 44.59 44.82 6207613
20040802 44.60 45.18 44.60 45.02 5106413
20040803 44.90 45.39 44.82 44.95 7318555
20040804 44.80 45.12 44.74 45.07 4240894
20040805 45.16 45.41 44.68 44.77 7560032
20040806 44.77 44.77 44.11 44.27 7465809
20040809 44.32 44.52 44.16 44.18 4255077
20040810 44.17 44.60 44.09 44.59 4849027
20040811 44.35 45.52 44.35 45.41 7487391
20040812 45.53 46.02 45.49 45.65 9450656
20040813 45.84 45.92 45.03 45.26 7422371
20040816 45.26 45.84 45.26 45.71 5815561
20040817 45.76 46.09 45.68 46.08 7925090
20040818 46.08 46.50 46.06 46.48 5953112
20040819 46.21 46.46 46.16 46.27 5453461
20040820 46.18 46.55 46.18 46.49 4674167
20040823 46.56 46.95 46.49 46.49 5726969
20040824 46.84 46.86 46.51 46.59 4942644
20040825 46.64 47.02 46.61 46.99 5768443
20040826 46.99 47.14 46.83 46.88 4823253
20040827 46.94 47.15 46.93 47.03 4280165
20040830 46.96 47.15 46.85 46.89 4082856
20040831 46.87 47.35 46.87 47.35 7086653
20040901 47.27 47.32 46.79 47.10 7300281
20040902 47.01 47.19 46.87 47.04 6072381
20040903 47.11 47.37 47.09 47.15 6260609
20040907 47.31 47.51 47.02 47.15 7001496
20040908 47.47 47.58 47.27 47.49 8912980
20040909 47.49 47.53 46.87 46.87 6280610
20040910 46.79 46.97 46.51 46.92 6279014
20040913 47.11 47.39 46.74 47.39 7184325
20040914 47.29 47.82 47.29 47.55 6669582
20040915 47.47 47.68 47.35 47.41 5383029
20040916 47.38 47.58 47.35 47.37 4048867
20040917 47.56 47.92 47.54 47.69 6413866
20040920 47.06 47.40 47.06 47.20 5805745
20040921 47.19 47.23 46.78 47.19 6541969
20040922 46.93 46.98 46.61 46.70 5784885
20040923 46.45 46.63 46.06 46.09 7771587
20040924 46.00 46.43 45.84 46.09 5590276
20040927 45.92 46.42 45.92 46.07 5292228
20040928 46.19 46.80 45.86 46.53 6104897
20040929 46.40 46.49 46.18 46.48 5033813
20040930 46.63 46.85 45.71 45.91 9746264
20041001 45.96 46.45 45.74 46.45 7100150
20041004 46.45 46.82 46.42 46.66 8491492
20041005 46.75 46.90 46.58 46.83 4695518
20041006 46.86 47.07 46.67 47.06 4592937
20041007 46.98 47.01 45.27 45.57 12885525
20041008 45.17 45.56 44.99 45.08 10995392
20041011 44.98 45.20 44.67 45.12 8902919
20041012 45.23 46.36 45.12 46.31 14308157
20041013 46.39 46.62 45.89 46.05 8619472
20041014 46.04 46.44 46.04 46.06 7142115
20041015 46.23 46.46 46.05 46.11 8868071
20041018 45.80 46.84 45.80 46.71 7934538
20041019 46.32 46.80 46.02 46.14 6669459
20041020 45.92 46.86 45.91 46.86 7422371
20041021 46.70 47.24 46.60 47.09 8479712
20041022 47.09 47.26 46.65 46.69 6296070
20041025 46.53 46.71 46.41 46.52 7650478
20041026 46.46 46.73 46.21 46.64 8111232
20041027 46.45 47.11 46.37 47.08 7294882
20041028 46.92 47.33 46.85 47.28 6848361
20041029 47.21 47.66 47.19 47.58 8345719
20041101 47.55 47.99 47.35 47.63 8250869
20041102 47.11 48.08 47.11 47.30 9133848
20041103 48.27 48.88 48.23 48.45 11504491
20041104 48.29 48.49 47.94 48.26 11192945
20041105 48.21 48.69 48.08 48.23 7934293
20041108 48.33 49.11 48.29 48.77 8313203
20041109 48.77 49.09 48.52 48.76 6253737
20041110 48.87 49.42 48.80 49.00 7898095
20041111 48.90 49.59 48.79 49.39 6905173
20041112 49.62 49.95 49.49 49.95 7474541
20041115 49.95 50.35 49.55 50.08 6505096
20041116 50.03 50.27 49.96 49.97 4828536
20041117 49.87 50.31 49.74 49.87 7651136
20041118 49.87 50.24 49.83 50.05 5699302
20041119 49.96 50.03 49.45 49.57 6367581
20041122 49.58 50.01 49.58 49.84 5803843
20041123 49.82 49.86 49.36 49.60 6565549
20041124 49.68 49.86 49.46 49.55 4886669
20041126 49.37 49.78 49.37 49.50 2043063
20041129 49.53 49.87 49.05 49.29 6132975
20041130 49.21 49.74 49.13 49.39 10433556
20041201 49.40 50.19 49.31 50.10 6633330
20041202 49.93 50.77 49.87 50.56 7531574
20041203 50.55 51.01 50.37 50.69 7393204
20041206 50.49 50.76 50.49 50.63 4114948
20041207 49.99 50.73 49.42 49.46 13905261
20041208 49.89 50.32 49.78 50.07 7316264
20041209 50.07 50.36 49.74 50.20 9207279
20041210 50.35 51.25 49.33 49.33 10665231
20041213 49.52 49.80 48.80 49.65 10601847
20041214 49.54 50.41 49.40 50.30 8619359
20041215 49.99 50.26 49.64 49.87 8950690
20041216 50.60 52.60 50.40 51.95 35057660
20041217 51.55 52.61 51.54 52.06 21991170
20041220 52.06 52.32 51.52 51.64 10559225
20041221 51.65 51.67 51.27 51.54 11134443
20041222 51.01 51.92 51.01 51.83 8155643
20041223 51.63 52.21 51.63 52.08 6781348
20041227 52.22 52.39 52.02 52.02 5712736
20041228 52.21 52.32 52.08 52.21 4993774
20041229 52.08 52.16 51.87 52.02 5597204
20041230 52.16 52.27 52.00 52.04 3916370
20041231 52.16 52.20 51.86 51.93 3602259
20050103 51.87 52.04 51.33 51.50 9598574
20050104 51.67 51.78 51.27 51.34 8536191
20050105 51.48 51.66 51.25 51.31 8412232
20050106 51.38 51.66 51.33 51.45 6445254
20050107 51.57 51.59 51.23 51.27 6152516
20050110 51.36 51.77 51.26 51.67 6618430
20050111 51.46 51.67 51.28 51.49 5959799
20050112 51.54 51.92 51.23 51.85 7442177
20050113 51.71 51.82 50.67 50.74 11009385
20050114 51.14 51.38 50.95 51.34 8329308
20050118 50.96 51.63 50.96 51.61 7477716
20050119 51.61 51.81 51.30 51.44 5736429
20050120 51.44 51.54 51.09 51.17 6441712
20050121 51.06 51.25 50.64 50.64 7848249
20050124 50.64 50.71 50.11 50.35 7252636
20050125 50.68 52.28 50.68 52.18 13644398
20050126 51.78 53.21 51.37 52.94 15610032
20050127 52.71 52.94 52.56 52.58 7767401
20050128 52.72 53.07 52.62 52.91 8510666
20050131 53.17 53.19 52.69 52.98 7533894
20050201 52.90 53.57 52.83 53.57 8964490
20050202 53.39 54.08 53.37 54.04 8631938
20050203 53.86 54.04 53.61 53.76 6133586
20050204 53.61 54.24 53.60 54.24 5924749
20050207 54.25 54.46 53.94 54.41 5974576
20050208 54.42 54.57 54.16 54.31 7791582
20050209 54.34 54.44 54.02 54.20 5532110
20050210 54.09 54.22 53.94 54.15 4888623
20050211 54.27 55.01 54.19 54.77 8006676
20050214 54.78 54.78 54.11 54.28 6344638
20050215 54.13 54.28 53.90 54.20 5090692
20050216 54.01 54.17 53.80 54.06 5602752
20050217 54.03 54.03 53.73 53.74 6510745
20050218 53.82 53.94 53.63 53.81 7521246
20050222 53.49 54.17 53.49 53.51 10092614
20050223 53.78 53.91 53.63 53.79 5992726
20050224 53.74 54.23 53.52 54.19 5857506
20050225 54.16 54.51 54.15 54.46 7850663
20050228 54.33 54.47 53.95 53.95 8309827
20050301 54.66 55.09 54.61 54.81 10296417
20050302 54.73 55.22 54.37 55.07 8502199
20050303 55.18 55.18 54.70 54.89 7042991
20050304 55.25 55.72 55.11 55.71 10100154
20050307 55.84 56.48 55.80 56.28 11417697
20050308 55.96 56.25 55.92 56.08 10381173
20050309 56.00 56.01 55.67 55.72 7752652
20050310 55.81 56.14 55.76 55.92 6130742
20050311 55.93 56.13 55.50 55.59 7061352
20050314 55.58 55.78 55.50 55.77 6796263
20050315 55.79 55.80 55.31 55.31 6097059
20050316 55.18 55.47 55.14 55.14 6577017
20050317 54.96 55.40 54.94 55.09 5357484
20050318 55.10 55.30 54.82 55.30 12939165
20050321 55.30 55.30 54.82 54.98 6297214
20050322 54.81 55.29 54.81 54.93 6167952
20050323 54.96 56.09 54.95 56.09 11631714
20050324 56.09 56.35 55.89 55.99 10794007
20050328 56.11 56.33 56.06 56.21 6256478
20050329 55.96 56.02 55.67 55.85 11464513
20050330 55.86 56.13 55.84 55.96 7923866
20050331 55.41 55.48 55.10 55.23 15262711
20050401 55.36 55.47 54.81 54.98 13440160
20050404 55.06 55.99 54.98 55.90 10560899
20050405 55.90 56.78 55.74 56.75 11083052
20050406 56.83 56.91 56.46 56.59 6918836
20050407 56.41 56.95 56.31 56.94 6050000
20050408 57.12 57.14 56.45 56.45 5864558
20050411 56.58 56.96 56.50 56.65 5410623
20050412 56.15 56.50 55.80 56.45 11886954
20050413 56.29 56.73 56.29 56.41 8680344
20050414 56.41 56.96 56.11 56.95 9812690
20050415 57.48 57.56 56.99 57.07 15796781
20050418 56.99 57.00 56.31 56.78 11144582
20050419 57.46 57.52 56.26 56.78 11362004
20050420 56.78 56.87 55.80 56.00 9585053
20050421 56.19 56.32 55.78 56.16 9358633
20050422 56.19 56.56 55.91 56.32 8538679
20050425 56.74 57.15 56.28 56.36 7273546
20050426 56.25 56.49 55.92 55.94 7134191
20050427 55.79 56.25 55.66 56.19 7255184
20050428 56.00 56.20 55.61 55.64 7790105
20050429 55.77 56.44 55.75 56.44 7953780
20050502 56.48 56.60 56.21 56.56 5303250
20050503 56.60 56.60 56.18 56.52 6951061
20050504 56.04 56.13 55.63 56.10 10262734
20050505 56.13 56.41 55.84 56.34 7636037
20050506 56.64 56.64 56.04 56.09 5752929
20050509 56.00 56.16 55.73 56.06 8227625
20050510 55.92 56.04 55.48 55.70 8354697
20050511 55.77 56.01 55.30 55.88 6043190
20050512 55.99 56.04 55.30 55.63 5891919
20050513 55.49 55.68 55.17 55.45 7205635
20050516 55.46 55.90 55.45 55.90 4771932
20050517 55.63 56.15 55.43 56.12 6406622
20050518 56.19 56.26 55.77 55.86 10279710
20050519 55.82 55.97 55.59 55.71 9843236
20050520 55.91 55.91 55.44 55.53 7491697
20050523 55.62 55.85 55.40 55.58 7111612
20050524 55.62 55.94 55.58 55.86 10108121
20050525 55.88 55.95 55.53 55.76 5718695
20050526 56.19 56.19 55.67 55.72 6089462
20050527 55.78 55.93 55.72 55.72 5336311
20050531 55.93 55.94 55.45 55.45 7742424
20050601 55.45 55.87 55.41 55.62 6009476
20050602 55.58 55.58 55.26 55.37 8182045
20050603 55.23 55.33 54.84 54.91 7896951
20050606 55.03 55.14 54.79 54.86 8520987
20050607 55.15 55.32 54.96 54.99 6680462
20050608 55.24 55.24 54.75 54.84 6408922
20050609 54.81 55.25 54.67 55.15 6327363
20050610 54.96 55.13 54.32 54.94 6350959
20050613 54.75 55.33 54.73 54.93 6550621
20050614 54.88 55.20 54.84 55.02 4818157
20050615 55.00 55.00 54.57 54.83 5633263
20050616 54.68 55.02 54.63 54.79 5366442
20050617 54.05 55.16 54.05 55.00 16793182
20050620 54.86 55.20 54.71 55.00 9922012
20050621 54.83 55.12 54.71 54.98 10490021
20050622 55.08 55.10 54.52 54.54 10737118
20050623 54.44 54.62 53.87 54.00 10802946
20050624 54.29 54.78 53.72 54.19 22168456
20050627 54.15 54.47 54.12 54.25 8349761
20050628 53.24 54.62 53.24 54.60 7347214
20050629 54.50 54.53 54.05 54.29 9448630
20050630 54.23 54.28 53.39 53.72 11307306
20050701 53.57 54.07 53.57 53.67 8129528
20050705 53.22 53.92 53.20 53.59 7725241
20050706 53.63 53.66 53.01 53.01 8060795
20050707 52.97 52.97 52.49 52.82 10018092
20050708 52.81 53.14 52.50 53.12 9855942
20050711 53.12 53.57 52.98 53.54 7899976
20050712 53.54 53.72 53.39 53.53 6221723
20050713 53.40 53.62 53.18 53.24 8240370
20050714 53.47 53.62 53.15 53.39 7891385
20050715 53.36 53.84 53.36 53.74 7798330
20050718 53.59 53.77 53.26 53.39 7185427
20050719 53.34 53.77 53.30 53.73 13394807
20050720 53.61 53.68 53.18 53.68 8848796
20050721 53.61 53.61 52.87 52.87 11919362
20050722 53.22 53.22 52.89 53.15 6532470
20050725 53.10 53.13 52.31 52.34 8158206
20050726 51.93 52.37 51.79 51.79 15295835
20050727 52.15 53.53 52.08 53.34 13056106
20050728 53.29 53.58 52.99 53.49 7734317
20050729 53.45 53.53 52.84 52.86 7433734
20050801 53.10 54.00 53.10 53.30 8891875
20050802 53.42 53.48 53.03 53.41 6721726
20050803 53.20 53.72 53.15 53.61 6159767
20050804 53.50 53.67 52.99 53.01 4899837
20050805 52.91 52.96 52.51 52.51 6073852
20050808 52.51 52.62 52.25 52.43 4842721
20050809 52.58 52.91 52.43 52.91 5567798
20050810 53.02 53.43 52.68 52.77 6475355
20050811 52.77 53.30 52.68 53.15 5673196
20050812 52.91 53.03 52.45 52.53 5869107
20050815 52.41 52.55 52.08 52.35 6537553
20050816 52.33 52.38 51.93 52.07 6573492
20050817 52.24 52.71 52.20 52.48 6750405
20050818 52.43 53.25 52.33 53.10 11285282
20050819 53.10 53.29 52.80 52.81 7369309
20050822 53.16 53.21 52.60 52.75 6477851
20050823 52.76 52.81 51.86 52.13 10725189
20050824 52.07 52.28 51.62 51.71 9656522
20050825 51.96 52.50 51.87 51.94 7395312
20050826 51.79 51.84 51.45 51.45 6267536
20050829 51.32 52.43 51.21 52.34 7662329
20050830 52.06 52.38 51.79 52.33 9127065
20050831 52.33 52.75 51.55 52.66 9639187
20050901 52.48 52.94 52.24 52.44 7417343
20050902 52.62 52.81 52.21 52.25 4972424
20050906 52.54 53.18 52.51 52.99 8876903
20050907 53.16 53.90 53.11 53.83 9411055
20050908 53.99 53.99 53.12 53.25 7796077
20050909 53.45 53.98 53.25 53.77 6168940
20050912 53.77 53.95 53.60 53.73 7131065
20050913 53.59 53.74 53.16 53.20 8029867
20050914 53.55 53.75 53.27 53.41 8916028
20050915 53.48 53.57 53.30 53.47 5894340
20050916 53.64 54.18 53.45 54.14 15644522
20050919 54.15 54.16 53.58 53.70 8682840
20050920 53.77 53.83 53.41 53.49 6381662
20050921 53.12 54.25 53.09 53.74 8636010
20050922 53.54 54.27 53.50 53.73 8714743
20050923 53.91 53.92 53.07 53.15 9407444
20050926 53.35 53.54 52.96 53.05 7201371
20050927 53.08 53.12 52.44 52.71 7516902
20050928 52.56 52.84 52.41 52.51 6709353
20050929 52.29 53.04 52.25 52.95 7566622
20050930 53.08 53.11 52.33 52.56 6797596
20051003 52.48 52.54 51.92 51.98 8218271
20051004 52.25 52.56 51.87 52.37 8367189
20051005 52.25 52.49 51.68 51.71 8026978
20051006 51.97 51.99 50.82 51.14 15308525
20051007 51.33 51.33 50.77 50.95 14067104
20051010 50.90 51.64 50.28 51.06 9236736
20051011 51.14 51.24 50.74 50.91 9391312
20051012 51.03 51.58 50.79 51.33 9686860
20051013 51.33 53.66 51.31 53.18 23810064
20051014 53.19 53.20 52.69 52.91 16033971
20051017 52.87 52.87 52.06 52.33 11093329
20051018 52.84 53.16 52.05 52.31 23710024
20051019 52.41 53.45 52.07 53.43 16533091
20051020 53.49 53.65 53.08 53.30 10379079
20051021 53.41 53.57 53.06 53.22 16719088
20051024 53.33 53.58 52.71 53.25 10527274
20051025 52.97 53.12 52.55 52.81 8507197
20051026 52.50 52.81 51.98 52.17 10787910
20051027 51.92 51.93 50.71 51.04 16971056
20051028 51.54 52.32 51.28 52.29 10718929
20051031 52.26 52.33 51.96 52.02 11760870
20051101 51.90 52.12 51.33 51.42 11868976
20051102 51.38 52.08 50.71 50.92 18479854
20051103 50.92 51.13 50.64 50.84 20438292
20051104 50.84 50.94 49.84 50.57 18331418
20051107 50.26 51.15 50.01 51.03 11759786
20051108 50.63 50.84 50.37 50.48 8902304
20051109 50.60 51.00 50.33 50.69 8498770
20051110 50.69 51.17 50.33 51.01 7362086
20051111 50.88 50.99 50.60 50.60 7105543
20051114 50.73 50.77 50.20 50.26 10716642
20051115 51.58 52.75 51.38 52.19 45278500
20051116 52.98 52.98 52.04 52.54 18260872
20051117 52.85 52.88 52.39 52.61 12756462
20051118 53.23 53.25 52.05 52.23 14006869
20051121 52.23 52.23 51.52 51.76 13256341
20051122 51.54 51.60 51.06 51.45 12725091
20051123 51.31 51.64 51.19 51.50 9199751
20051125 51.85 52.05 51.73 51.90 6100633
20051128 52.40 52.56 51.94 52.10 15207571
20051129 52.44 52.45 51.74 51.77 10389914
20051130 51.77 52.30 51.54 51.56 9216637
20051201 51.65 51.82 51.46 51.51 8339524
20051202 51.45 51.60 51.10 51.11 8165155
20051205 51.44 51.77 50.71 50.98 26283224
20051206 51.14 51.14 50.43 50.49 17752086
20051207 50.43 50.48 49.90 50.13 17411014
20051208 50.13 50.73 49.99 50.17 12473238
20051209 50.10 50.39 50.08 50.18 9732917
20051212 50.23 50.32 50.11 50.23 9533878
20051213 50.21 50.52 50.09 50.31 15311761
20051214 50.43 50.50 50.15 50.19 12214200
20051215 50.23 50.39 50.10 50.23 8314255
20051216 50.38 51.23 50.26 50.82 15804808
20051219 51.39 51.77 51.02 51.09 12741258
20051220 50.87 51.09 50.66 50.75 8319285
20051221 50.92 51.10 50.69 50.84 7523368
20051222 50.90 51.20 50.57 51.20 6202428
20051223 51.19 51.36 50.94 51.03 4300658
20051227 51.04 51.10 50.33 50.35 7574026
20051228 50.35 50.65 50.35 50.45 6710205
20051229 50.54 50.69 50.13 50.31 6377276
20051230 50.18 50.31 50.13 50.18 6300870
20060103 50.99 51.65 50.98 51.46 12817904
20060104 51.71 52.31 51.57 52.26 10859848
20060105 52.25 52.56 51.85 52.04 11799355
20060106 52.07 52.39 51.89 52.27 7088763
20060109 52.20 52.61 52.13 52.60 8507306
20060110 52.20 52.69 52.19 52.69 7971984
20060111 52.57 52.60 51.72 52.19 10567636
20060112 52.19 52.23 51.60 51.95 8697363
20060113 51.69 52.01 51.29 51.62 8435331
20060117 51.19 51.83 51.02 51.17 11585466
20060118 51.56 51.97 51.23 51.93 9038676
20060119 52.02 52.29 51.52 51.91 8975563
20060120 51.14 52.02 50.71 50.77 13201611
20060123 50.73 51.14 50.61 51.09 8638322
20060124 50.26 50.76 49.57 49.57 23900024
20060125 50.94 50.94 48.46 48.85 30381370
20060126 49.06 49.68 48.90 48.97 19096858
20060127 49.22 49.44 48.72 49.02 13887589
20060130 49.02 49.06 48.46 48.76 14224112
20060131 48.56 48.71 47.97 48.05 24626840
20060201 48.16 48.78 48.14 48.31 16054864
20060202 48.72 48.75 48.09 48.14 11992886
20060203 47.81 48.01 47.61 47.91 13197539
20060206 48.01 48.06 47.44 47.47 12717067
20060207 47.60 47.87 47.35 47.43 12381503
20060208 47.64 49.05 47.54 48.93 17517598
20060209 49.39 49.86 48.68 48.89 14528179
20060210 49.02 49.07 48.63 48.76 9770162
20060213 48.75 48.97 48.46 48.85 6006503
20060214 49.02 49.49 49.02 49.31 11756841
20060215 49.33 49.60 49.02 49.35 9957345
20060216 49.64 49.64 48.91 49.25 14243752
20060217 49.42 49.49 49.05 49.32 8111743
20060221 49.37 49.53 49.06 49.38 7771388
20060222 49.27 49.43 49.02 49.29 10355783
20060223 49.27 49.32 48.81 48.92 11680435
20060224 49.28 49.28 48.22 48.50 12352730
20060227 48.67 49.17 48.56 48.63 8345188
20060228 48.55 48.64 48.22 48.41 10648754
20060301 48.39 48.55 48.24 48.42 8504046
20060302 48.29 48.92 48.24 48.44 9282023
20060303 48.33 48.81 48.26 48.26 7695702
20060306 48.34 48.76 48.29 48.58 8752098
20060307 48.31 48.97 48.31 48.89 11384456
20060308 48.83 49.42 48.56 49.33 8840459
20060309 49.50 49.52 48.91 48.97 10206594
20060310 49.25 49.58 49.12 49.58 11004458
20060313 49.84 49.86 49.54 49.61 7406685
20060314 49.67 49.88 49.57 49.79 9393486
20060315 49.67 50.34 49.63 50.22 10599453
20060316 50.34 50.58 50.13 50.40 12843715
20060317 50.72 50.72 50.51 50.67 13709338
20060320 50.72 50.85 50.64 50.79 7013111
20060321 51.04 51.09 50.73 50.86 9383840
20060322 50.64 51.31 50.64 51.22 8415090
20060323 51.03 51.14 50.91 51.06 8269926
20060324 50.94 51.06 50.63 50.71 6167613
20060327 50.44 50.72 50.17 50.33 8894880
20060328 50.22 50.28 49.97 50.05 9229031
20060329 50.07 50.22 49.84 49.97 7897312
20060330 49.73 50.09 49.71 49.84 9334540
20060331 49.92 50.16 49.60 49.73 11555938
20060403 49.96 50.18 49.65 49.69 11041136
20060404 49.77 49.81 49.33 49.39 11320984
20060405 49.21 49.53 48.97 49.04 10490372
20060406 49.04 49.33 48.80 49.12 7659501
20060407 49.08 49.31 48.45 48.56 10686980
20060410 48.58 48.63 48.30 48.46 11085674
20060411 48.46 48.72 48.13 48.50 10853936
20060412 48.58 48.70 48.50 48.60 7988411
20060413 48.57 48.71 48.31 48.63 8740666
20060417 48.44 48.55 48.25 48.41 10492277
20060418 48.45 48.82 48.43 48.81 15074044
20060419 48.94 49.02 48.58 48.72 10890971
20060420 48.76 49.12 48.72 48.89 9073745
20060421 49.12 49.21 48.76 49.02 11925337
20060424 49.13 49.22 48.86 48.98 9692626
20060425 48.97 49.08 48.81 48.88 10173846
20060426 49.02 49.24 48.95 49.16 12607094
20060427 48.87 49.48 48.87 49.25 13787339
20060428 49.25 49.37 49.12 49.22 10207904
20060501 49.30 49.36 49.17 49.20 8981097
20060502 49.35 49.51 49.21 49.27 6659074
20060503 49.15 49.29 48.91 49.00 11167366
20060504 49.07 49.10 48.86 48.92 9286906
20060505 49.12 49.39 49.00 49.29 8395084
20060508 49.29 49.44 49.25 49.30 7079798
20060509 49.29 49.37 48.97 49.01 8524409
20060510 49.04 49.12 48.91 48.97 9329895
20060511 49.26 49.60 49.21 49.41 11677165
20060512 49.04 49.75 49.04 49.40 12189228
20060515 49.52 50.39 49.46 50.36 12832759
20060516 50.35 50.79 50.26 50.59 9841720
20060517 50.38 51.05 50.34 50.49 16323953
20060518 50.64 50.79 50.42 50.50 10143598
20060519 50.52 50.59 50.07 50.30 15672204
20060522 50.12 50.55 50.09 50.27 11448762
20060523 50.51 50.85 50.36 50.38 12298904
20060524 50.49 51.17 50.38 51.05 15334601
20060525 51.47 51.47 50.82 51.08 10316777
20060526 51.41 51.45 51.10 51.28 7337206
20060530 51.10 51.16 50.55 50.57 9279679
20060531 50.82 50.93 50.60 50.88 9776038
20060601 50.91 51.29 50.87 51.25 6700722
20060602 51.29 51.55 51.08 51.32 7889899
20060605 50.99 51.12 50.77 50.81 8192046
20060606 51.07 51.75 51.00 51.49 12508258
20060607 51.64 52.13 51.55 51.69 11251740
20060608 51.69 52.18 51.58 52.02 14827793
20060609 51.91 52.12 51.81 51.86 10203753
20060612 51.92 52.10 51.83 51.86 7701723
20060613 52.01 52.13 51.55 51.58 14306463
20060614 51.78 51.86 51.51 51.75 10619161
20060615 51.67 51.97 51.47 51.94 10489686
20060616 51.80 52.18 51.80 52.12 13786198
20060619 52.05 52.12 51.81 51.84 11822895
20060620 51.85 52.13 51.72 51.99 8199147
20060621 51.96 52.30 51.96 52.21 8282820
20060622 51.80 52.39 51.47 51.69 9246423
20060623 51.59 52.17 51.54 51.81 5922928
20060626 50.36 50.92 50.27 50.87 18305616
20060627 50.88 50.92 50.28 50.32 12263156
20060628 50.29 50.34 49.83 50.05 11232212
20060629 50.06 50.82 49.94 50.60 10049070
20060630 50.82 50.99 50.62 50.63 12183152
20060703 50.81 51.02 50.71 50.82 3908380
20060705 50.53 51.05 50.53 50.73 7759478
20060706 50.80 51.28 50.74 51.14 6665217
20060707 51.20 51.43 51.06 51.22 6335376
20060710 51.42 51.53 51.29 51.50 5600898
20060711 51.50 51.53 51.20 51.35 8406022
20060712 51.38 51.50 51.18 51.22 7301465
20060713 51.31 51.34 50.84 50.93 9494484
20060714 50.96 51.59 50.82 51.09 8914097
20060717 51.16 51.80 51.16 51.47 8620827
20060718 51.37 51.56 50.43 51.20 9826455
20060719 51.39 51.96 51.11 51.80 10018300
20060720 51.71 52.16 51.71 51.85 6584029
20060721 52.11 52.38 52.02 52.16 10242454
20060724 52.11 52.39 52.07 52.37 9264649
20060725 51.96 52.39 51.96 52.39 7460172
20060726 52.18 52.51 52.09 52.43 6698947
20060727 52.51 52.87 52.43 52.86 9063928
20060728 52.85 53.23 52.77 53.16 9215179
20060731 52.95 53.13 52.83 52.85 8354777
20060801 52.71 53.11 52.63 52.96 5386922
20060802 53.32 53.40 53.13 53.36 8770657
20060803 53.32 53.52 53.27 53.30 7765395
20060804 53.44 53.82 53.38 53.68 7874159
20060807 53.44 53.60 53.37 53.46 7472125
20060808 53.59 53.83 53.57 53.71 6197026
20060809 53.81 53.84 53.26 53.50 7247734
20060810 53.54 53.87 53.49 53.70 6435145
20060811 53.71 53.90 53.57 53.63 8893031
20060814 54.03 54.08 53.86 54.00 8728051
20060815 54.08 54.48 53.95 54.42 8512773
20060816 54.48 54.71 54.43 54.59 6753506
20060817 54.63 54.65 54.19 54.27 10038656
20060818 54.41 54.58 54.20 54.43 8504489
20060821 54.31 54.57 54.24 54.31 8670178
20060822 54.28 54.36 54.10 54.21 9797814
20060823 54.08 54.13 53.91 54.00 7802676
20060824 54.33 55.03 54.28 54.92 12620809
20060825 55.01 55.15 54.91 54.96 6511921
20060828 55.06 55.13 54.86 54.88 7031891
20060829 54.82 54.94 54.65 54.90 6251642
20060830 55.00 55.07 54.90 54.90 5217938
20060831 54.95 55.02 54.75 54.95 5427974
20060901 55.13 55.15 54.88 55.00 5522342
20060905 54.90 55.02 54.57 54.65 8345406
20060906 54.39 54.60 54.32 54.32 10013216
20060907 53.97 54.14 53.75 53.93 8715704
20060908 53.97 54.18 53.86 54.04 6959173
20060911 54.09 54.44 54.04 54.42 6132328
20060912 54.36 54.47 54.16 54.25 8230093
20060913 54.35 54.42 54.20 54.23 7396188
20060914 54.18 54.26 53.90 54.16 6346599
20060915 54.05 54.51 54.05 54.21 11362620
20060918 54.35 54.67 54.30 54.53 8208560
20060919 54.53 54.56 54.35 54.54 6173746
20060920 54.73 54.82 54.51 54.55 7391952
20060921 54.54 54.74 54.43 54.59 8715468
20060922 54.42 54.48 54.26 54.36 6594994
20060925 54.60 54.68 54.41 54.55 6763963
20060926 54.73 55.00 54.69 54.96 6935522
20060927 54.85 55.13 54.83 55.09 6491094
20060928 55.14 55.27 55.08 55.16 5902642
20060929 55.19 55.25 54.94 55.19 9026580
20061002 55.24 55.52 55.19 55.32 7338884
20061003 55.29 55.82 55.22 55.67 8171848
20061004 55.70 55.99 55.56 55.95 7258047
20061005 55.50 55.78 55.33 55.33 9411468
20061006 55.25 55.38 55.12 55.29 8394944
20061009 55.16 55.24 54.95 55.13 6525453
20061010 55.10 55.22 54.99 55.21 7115434
20061011 55.15 55.41 55.07 55.33 5713551
20061012 55.44 55.49 55.05 55.10 9298037
20061013 55.87 55.87 54.82 54.88 7546683
20061016 55.28 55.31 54.99 55.18 7480202
20061017 55.78 56.52 55.67 56.16 18012682
20061018 56.67 57.92 56.52 57.92 21038956
20061019 57.79 57.98 57.65 57.82 10129707
20061020 58.13 58.76 58.02 58.32 14196156
20061023 58.09 58.99 58.07 58.73 10521067
20061024 58.30 58.52 58.01 58.43 12770975
20061025 58.43 58.60 58.19 58.50 8245389
20061026 58.44 58.55 57.86 58.49 9615267
20061027 58.30 58.33 57.79 57.93 9349222
20061030 58.07 58.10 57.41 57.54 10796172
20061031 57.62 57.62 57.14 57.28 14061899
20061101 57.26 57.42 56.81 57.09 13114798
20061102 57.07 57.79 57.02 57.71 12207233
20061103 57.79 58.06 57.59 57.63 8357291
20061106 57.99 58.21 57.44 58.15 9461947
20061107 57.93 58.67 57.91 58.39 12556586
20061108 57.82 58.05 57.29 57.78 16848014
20061109 57.38 57.57 55.94 56.22 19502580
20061110 56.09 56.35 55.65 56.34 11899770
20061113 56.30 56.75 55.88 56.04 10347861
20061114 55.60 56.71 55.50 56.57 13373077
20061115 56.57 56.94 56.45 56.55 9147070
20061116 56.52 56.63 55.93 56.54 12291130
20061117 56.63 57.45 56.56 57.14 13081616
20061120 57.43 57.45 56.80 56.95 9382640
20061121 56.86 56.99 56.35 56.60 9771176
20061122 56.52 56.90 56.51 56.74 8227622
20061124 56.83 56.88 56.28 56.28 3362870
20061127 55.98 56.26 55.74 56.11 11032732
20061128 56.02 56.48 56.00 56.38 9457714
20061129 56.32 56.68 56.18 56.58 7931488
20061130 56.58 56.77 56.13 56.33 9125651
20061201 56.33 56.46 55.83 56.38 10468997
20061204 56.74 57.02 56.24 56.65 9109855
20061205 56.71 56.72 56.36 56.55 7680627
20061206 56.62 56.62 56.24 56.43 8307311
20061207 56.62 56.95 56.36 56.46 12190156
20061208 56.32 56.62 56.13 56.36 7168024
20061211 56.37 56.41 55.95 56.15 9038833
20061212 56.22 56.32 55.80 56.05 10454489
20061213 56.24 56.41 55.91 55.95 10362873
20061214 56.22 56.94 56.00 56.62 10830663
20061215 56.75 56.89 55.98 56.66 14974432
20061218 56.60 57.13 56.60 56.92 9239615
20061219 56.96 57.48 56.95 57.16 11987853
20061220 56.96 57.17 56.70 56.77 11443307
20061221 56.60 56.73 56.30 56.41 10213573
20061222 56.22 56.36 55.94 56.11 7099341
20061226 56.07 56.22 55.96 56.10 4451261
20061227 56.36 56.54 56.22 56.42 6047925
20061228 56.29 56.92 56.29 56.77 6376946
20061229 56.55 56.89 56.29 56.42 6876562
20070103 56.52 57.35 56.50 56.75 15029775
20070104 56.32 57.79 56.32 57.46 13177219
20070105 57.09 57.48 56.83 56.94 9525578
20070108 56.84 57.05 56.45 56.84 7231441
20070109 56.92 57.13 56.52 56.63 8362538
20070110 56.89 56.89 56.47 56.54 7638973
20070111 56.75 57.13 56.65 57.03 7455039
20070112 56.79 57.09 56.66 56.95 7241971
20070116 56.96 57.05 56.66 56.87 9318009
20070117 56.92 57.59 56.77 57.15 10752737
20070118 56.80 58.11 56.66 57.87 12514497
20070119 58.12 58.30 57.71 57.91 15764573
20070122 58.12 58.21 57.41 57.42 11987853
20070123 57.25 57.47 56.52 56.83 11347596
20070124 56.76 57.34 56.66 57.27 8969097
20070125 57.10 57.30 56.83 56.99 9042109
20070126 56.99 57.15 56.40 56.47 12605059
20070129 56.62 56.75 56.41 56.54 9539151
20070130 56.54 56.92 56.49 56.74 8391555
20070131 56.74 57.28 56.54 57.09 9561265
20070201 57.09 57.32 56.83 57.27 10802582
20070202 57.26 57.39 56.83 56.90 13242157
20070205 56.73 56.92 56.49 56.66 8806108
20070206 56.74 56.77 56.23 56.41 9571210
20070207 56.41 56.49 56.11 56.24 9120971
20070208 56.20 56.38 56.07 56.20 8588360
20070209 56.29 56.49 56.01 56.07 8316321
20070212 56.17 56.30 55.86 55.95 7099107
20070213 55.90 56.00 55.79 55.88 10043329
20070214 56.03 56.32 55.89 56.28 8488670
20070215 56.19 56.35 56.06 56.23 8600879
20070216 56.11 56.19 55.76 55.99 15125369
20070220 55.89 56.26 55.77 55.95 10980197
20070221 55.77 55.89 55.52 55.55 14083080
20070222 55.53 55.61 55.25 55.36 15129933
20070223 55.54 55.54 55.01 55.15 13478192
20070226 55.23 55.44 55.03 55.27 12194970
20070227 55.02 55.22 53.92 54.20 21615036
20070228 54.39 54.78 54.00 54.10 19415958
20070301 53.60 54.10 53.08 53.68 16972008
20070302 53.56 53.68 53.07 53.25 16021952
20070305 52.82 53.60 52.82 53.15 18623526
20070306 53.43 53.49 52.76 53.04 22386644
20070307 53.00 53.75 52.94 53.18 16448064
20070308 53.30 53.51 53.00 53.06 17065536
20070309 53.45 53.56 53.25 53.42 11646248
20070312 53.51 53.60 52.79 53.12 15483583
20070313 52.78 53.07 52.10 52.24 20011678
20070314 52.43 52.57 51.67 52.19 18865026
20070315 52.18 52.27 51.88 52.03 11760599
20070316 52.07 52.33 51.79 52.02 18093650
20070319 52.14 52.27 51.90 52.21 12127500
20070320 52.15 52.73 52.14 52.50 11483155
20070321 52.50 52.71 51.99 52.63 18967394
20070322 52.63 52.85 52.26 52.32 14803409
20070323 52.65 52.65 51.88 52.02 20562378
20070326 52.27 52.27 51.47 51.79 20224792
20070327 51.66 51.76 51.56 51.60 14763275
20070328 51.58 51.92 51.47 51.58 18742298
20070329 51.90 51.99 51.60 51.87 19601270
20070330 51.95 51.96 51.54 51.80 15442751
20070402 51.80 51.92 51.60 51.66 11323668
20070403 52.05 52.33 51.79 52.13 14023774
20070404 52.19 52.74 52.05 52.69 15103304
20070405 52.73 53.21 52.64 52.91 11277835
20070409 52.95 53.08 52.76 52.98 6781498
20070410 52.90 53.19 52.83 53.01 10629651
20070411 52.88 53.55 52.87 53.20 17086824
20070412 52.91 53.25 52.87 53.23 10868125
20070413 53.43 53.62 53.20 53.60 16921290
20070416 53.72 54.17 53.65 54.17 15582346
20070417 56.13 56.22 55.39 55.49 33820012
20070418 55.40 55.68 55.15 55.39 13676765
20070419 55.82 55.90 55.27 55.82 14577033
20070420 56.26 56.26 55.76 55.98 18373652
20070423 55.88 55.98 55.60 55.66 12636089
20070424 56.01 56.01 55.33 55.44 12059796
20070425 55.66 55.98 55.45 55.60 15015476
20070426 55.44 55.62 55.15 55.22 12253018
20070427 55.03 55.47 54.89 55.16 11420686
20070430 55.02 55.33 54.80 55.21 16190512
20070501 55.47 55.82 55.24 55.50 11689987
20070502 55.03 55.70 55.02 55.43 9278726
20070503 55.52 55.70 55.14 55.29 10460277
20070504 55.50 55.70 55.15 55.43 7548802
20070507 55.01 55.30 54.66 55.24 12638066
20070508 54.96 55.09 54.59 54.76 12746717
20070509 54.71 55.27 54.42 55.11 16016717
20070510 55.03 55.03 53.70 53.73 27422514
20070511 53.56 54.18 53.00 53.53 27764288
20070514 54.16 54.55 53.78 53.82 19529494
20070515 53.29 53.64 53.00 53.14 25437480
20070516 53.97 54.47 53.65 54.20 20023660
20070517 54.24 54.24 53.75 53.93 14378227
20070518 54.14 54.70 53.98 54.52 15563268
20070521 54.89 55.04 54.48 54.60 12578971
20070522 54.63 54.91 54.41 54.66 10344530
20070523 54.82 55.10 54.71 54.85 11425921
20070524 55.17 55.45 54.91 54.93 12755003
20070525 55.01 55.01 54.59 54.68 9815541
20070529 54.68 54.82 54.33 54.55 11625863
20070530 54.55 54.82 54.30 54.70 12558761
20070531 54.51 54.99 54.49 54.75 14047215
20070601 54.81 55.18 54.53 54.87 12524437
20070604 54.55 55.09 54.52 55.03 11661691
20070605 54.86 54.99 54.53 54.78 13165284
20070606 54.68 54.88 54.12 54.42 13328125
20070607 54.20 54.42 53.64 53.65 16463828
20070608 53.69 53.95 53.18 53.76 16115147
20070611 54.42 54.42 53.78 53.88 10496492
20070612 53.86 54.00 53.44 53.50 13762561
20070613 53.57 53.87 53.06 53.80 17121318
20070614 53.82 54.17 53.80 54.04 10509436
20070615 54.16 54.62 54.14 54.31 19435882
20070618 54.38 54.42 53.85 53.93 9811265
20070619 53.94 54.23 53.82 54.01 13174414
20070620 54.10 54.37 53.64 53.68 13073173
20070621 53.57 53.94 53.46 53.74 11985639
20070622 53.52 53.63 52.55 52.55 25495560
20070625 52.78 53.22 52.75 52.88 14987048
20070626 53.09 53.61 53.06 53.34 16074003
20070627 52.91 53.24 52.84 53.17 16363049
20070628 53.21 53.51 52.95 53.21 10997613
20070629 53.28 53.59 52.96 53.32 13897665
20070702 53.59 53.65 53.11 53.52 9350248
20070703 53.65 53.89 53.54 53.60 5450498
20070705 53.73 54.01 53.53 53.89 9592140
20070706 53.73 53.99 53.65 53.76 8735982
20070709 53.96 54.80 53.64 54.27 21721204
20070710 54.27 54.38 53.75 53.82 16571079
20070711 53.82 54.50 53.78 54.39 12881554
20070712 54.55 54.87 54.18 54.82 12761937
20070713 54.92 55.03 54.52 54.88 10400799
20070716 54.83 55.27 54.75 55.20 15449914
20070717 54.41 54.96 53.89 54.29 31861388
20070718 54.09 54.42 53.66 53.82 19523022
20070719 53.95 54.25 53.70 53.98 14624267
20070720 53.98 54.08 53.40 53.46 15918790
20070723 53.55 53.93 53.52 53.65 10909316
20070724 53.27 53.76 53.14 53.19 12428396
20070725 53.20 53.64 52.95 53.24 12276303
20070726 52.81 53.23 52.56 52.75 26950266
20070727 52.56 52.90 51.67 51.72 27163612
20070730 51.86 52.30 51.72 51.98 15722549
20070731 53.08 53.46 52.35 52.35 25280480
20070801 52.36 53.13 52.30 52.75 20385538
20070802 52.61 53.20 52.56 52.81 19756826
20070803 53.21 53.21 52.27 52.39 15006348
20070806 52.18 53.96 52.18 53.91 17067692
20070807 53.43 53.99 53.26 53.72 20902838
20070808 53.64 54.07 52.95 54.07 17887792
20070809 53.65 54.17 52.63 52.63 24063274
20070810 52.52 53.14 52.35 52.91 18088888
20070813 53.06 53.53 52.89 53.17 12866299
20070814 53.22 53.59 52.88 52.89 21523230
20070815 52.85 53.43 52.59 53.04 15899952
20070816 52.61 53.59 52.55 53.33 27739508
20070817 54.07 54.49 53.08 53.66 21181946
20070820 53.51 53.73 53.25 53.50 15003343
20070821 53.27 53.57 53.21 53.36 14420744
20070822 53.39 53.73 53.32 53.65 14032306
20070823 53.78 53.97 53.62 53.74 10181212
20070824 53.80 53.99 53.44 53.90 10522905
20070827 53.71 53.88 53.58 53.66 12006694
20070828 53.66 53.73 53.34 53.35 16978104
20070829 53.44 54.00 53.36 53.89 11682843
20070830 53.44 53.93 53.44 53.66 9590385
20070831 53.99 54.07 53.70 53.82 15332448
20070904 53.68 54.05 53.66 53.99 10524397
20070905 53.88 53.98 53.53 53.70 12953793
20070906 53.75 53.92 53.67 53.71 8867605
20070907 53.58 54.03 53.36 53.73 15558833
20070910 53.88 53.99 53.63 53.87 11682614
20070911 53.99 54.13 53.76 54.05 11414441
20070912 54.01 54.59 53.96 54.45 13357085
20070913 54.60 55.11 54.50 54.97 15496841
20070914 54.87 55.16 54.76 55.05 10755834
20070917 54.90 55.17 54.62 54.83 12726375
20070918 54.85 55.71 54.83 55.60 14526093
20070919 55.54 56.43 55.44 56.18 20613358
20070920 56.18 56.62 55.91 56.44 13867256
20070921 56.53 57.11 56.44 56.72 20248640
20070924 56.60 57.10 56.40 56.79 14070682
20070925 56.45 56.92 56.40 56.59 11577457
20070926 56.64 57.17 56.50 56.96 14371457
20070927 56.95 57.27 56.93 57.09 10417059
20070928 57.10 57.27 56.92 57.23 10168747
20071001 57.20 57.67 57.20 57.61 14428857
20071002 57.63 57.79 57.39 57.53 11295623
20071003 57.38 58.19 57.33 57.58 10765707
20071004 57.58 57.80 57.49 57.59 10035579
20071005 57.75 57.84 57.67 57.71 10799688
20071008 57.71 57.82 57.45 57.51 6519373
20071009 57.58 57.73 57.44 57.71 8770140
20071010 57.73 57.75 57.20 57.34 9785430
20071011 57.47 57.69 57.34 57.45 11903833
20071012 57.64 57.70 57.33 57.44 8065613
20071015 57.45 57.63 56.98 57.19 10559411
20071016 57.29 57.49 56.28 56.68 16433494
20071017 57.10 57.13 56.38 56.49 11707640
20071018 56.83 56.90 56.35 56.53 15531855
20071019 56.25 56.62 55.89 55.95 17560944
20071022 56.01 56.09 55.36 56.05 12803750
20071023 56.10 56.27 55.71 56.23 8871623
20071024 56.04 56.20 55.51 56.13 12759207
20071025 56.12 56.14 55.51 55.71 12175105
20071026 55.91 56.27 55.59 56.01 10941925
20071029 56.14 57.02 56.01 56.60 14691749
20071030 56.45 56.86 56.40 56.46 8837757
20071031 56.47 56.84 56.27 56.77 12108407
20071101 56.45 56.95 56.20 56.32 12807997
20071102 56.39 56.62 56.06 56.43 11361404
20071105 55.76 56.50 55.76 56.18 11637727
20071106 56.18 56.52 55.88 56.28 8977468
20071107 55.84 56.21 55.51 55.67 12342828
20071108 55.72 56.52 55.71 56.26 18865530
20071109 55.62 57.27 55.62 56.76 18548568
20071112 57.81 58.32 56.60 57.76 20185154
20071113 58.13 58.67 57.95 58.63 18943134
20071114 58.54 58.62 58.14 58.27 13923508
20071115 58.15 58.62 57.96 58.26 13192347
20071116 58.54 59.04 58.00 59.02 17375656
20071119 58.76 59.24 58.75 58.88 22077058
20071120 59.09 59.19 58.54 58.92 17752086
20071121 58.36 58.93 58.31 58.48 17187384
20071123 59.08 59.08 58.00 58.62 6805146
20071126 58.51 59.67 58.19 59.05 18228668
20071127 59.23 59.50 58.93 59.37 17322334
20071128 59.46 60.02 58.78 59.91 17327354
20071129 59.59 60.18 59.22 59.95 12590894
20071130 60.08 60.26 58.90 59.37 19002200
20071203 59.27 59.67 58.99 59.35 11144457
20071204 59.11 59.79 59.08 59.55 9249759
20071205 59.12 59.82 59.12 59.79 11126887
20071206 59.77 59.93 59.38 59.86 8675999
20071207 60.04 60.04 59.23 59.32 13757468
20071210 59.37 59.60 59.12 59.42 9486725
20071211 59.42 59.58 59.15 59.21 11673151
20071212 59.60 59.95 58.74 59.34 21984520
20071213 59.16 59.60 59.09 59.49 8871549
20071214 59.23 59.54 59.07 59.24 10829568
20071217 59.10 59.39 58.91 59.21 14098940
20071218 59.51 59.51 58.88 59.35 14005044
20071219 59.24 59.38 58.91 59.01 10101443
20071220 59.32 59.32 58.93 59.01 12583478
20071221 59.03 59.77 59.03 59.63 22463814
20071224 59.26 59.86 59.24 59.49 3162584
20071226 59.58 59.59 59.04 59.22 7301553
20071227 58.81 59.58 58.73 59.01 8697562
20071228 59.38 59.54 58.75 59.06 6023057
20071231 58.98 59.01 58.33 58.46 9714791
20080102 58.34 58.73 57.60 57.77 13657182
20080103 57.63 58.20 57.29 57.79 10584844
20080104 57.60 58.20 57.60 57.71 14506356
20080107 57.64 58.91 57.63 58.60 14093235
20080108 58.77 59.38 58.37 58.67 15377664
20080109 58.72 59.86 58.72 59.43 22236090
20080110 59.10 59.80 59.03 59.52 14881257
20080111 59.02 59.63 59.02 59.50 17731690
20080114 59.86 59.86 59.00 59.56 13304757
20080115 59.34 59.75 59.12 59.39 13172070
20080116 59.01 60.35 59.01 59.87 20890280
20080117 59.93 60.09 57.85 59.45 20920286
20080118 59.74 59.74 57.86 58.10 25917442
20080122 56.68 58.51 56.53 57.21 33643980
20080123 56.97 57.47 54.46 56.27 26062338
20080124 56.57 56.57 55.52 55.67 20632550
20080125 55.69 56.09 54.64 54.75 27311398
20080128 54.92 55.33 54.78 55.28 11616677
20080129 55.52 55.56 55.07 55.19 11493459
20080130 55.19 55.22 54.34 54.50 15577094
20080131 54.22 55.56 54.10 55.34 24271804
20080201 55.53 55.74 55.00 55.53 13440297
20080204 55.55 55.84 55.22 55.63 9100072
20080205 55.85 55.88 55.04 55.11 12915481
20080206 55.38 55.54 55.03 55.26 10903498
20080207 55.05 55.38 54.78 55.05 15622730
20080208 55.09 55.39 54.29 54.37 15218280
20080211 54.46 54.47 53.78 54.24 12702132
20080212 54.47 55.35 54.35 55.19 13030598
20080213 54.86 55.88 54.86 55.58 12767392
20080214 55.48 55.77 54.89 55.04 12394887
20080215 54.93 55.31 54.74 55.13 13595003
20080219 55.44 55.95 55.26 55.80 11856951
20080220 55.80 55.84 55.32 55.42 15713546
20080221 55.55 55.72 55.00 55.20 12646912
20080222 55.37 55.83 55.14 55.74 11495135
20080225 55.89 56.42 55.77 56.34 11310053
20080226 56.18 56.53 55.94 56.22 10448907
20080227 55.77 56.34 55.55 55.62 10846158
20080228 55.67 56.02 55.14 55.33 9685005
20080229 55.32 55.37 54.60 54.67 13632699
20080303 54.70 54.97 54.37 54.91 10020487
20080304 54.79 55.41 54.71 55.27 16261474
20080305 55.37 55.83 55.27 55.70 15475924
20080306 55.54 55.85 55.15 55.26 13756692
20080307 54.76 55.07 54.17 54.27 16928018
20080310 54.43 54.47 53.97 54.11 16127394
20080311 54.49 55.17 54.25 55.09 15454390
20080312 55.10 55.70 54.83 55.19 14883957
20080313 55.16 55.97 54.40 55.42 17919390
20080314 55.91 55.91 54.92 55.28 23614084
20080317 54.39 56.72 54.39 56.50 24852082
20080318 57.12 57.62 56.85 57.62 17071278
20080319 57.69 58.06 57.19 57.24 17959398
20080320 57.32 57.79 57.25 57.69 18447320
20080324 57.49 57.83 57.03 57.25 11206801
20080325 57.29 57.47 56.78 56.95 10780648
20080326 56.65 57.22 56.65 57.09 12869251
20080327 57.19 57.57 56.93 57.02 12209054
20080328 57.21 57.35 56.52 56.63 9923016
20080331 56.72 57.36 56.22 57.24 15491678
20080401 57.47 58.16 56.92 58.12 12699243
20080402 58.10 58.21 57.48 57.62 11097543
20080403 57.17 57.86 57.17 57.59 8671758
20080404 57.56 58.19 57.38 57.99 9157301
20080407 57.92 58.44 57.79 58.36 10089283
20080408 58.21 58.77 58.01 58.51 10043041
20080409 58.43 58.67 58.18 58.49 9735667
20080410 58.46 58.74 58.36 58.52 9375477
20080411 58.41 58.89 58.18 58.23 10466587
20080414 58.22 58.60 58.00 58.00 11704244
20080415 57.91 58.25 57.34 57.92 19677838
20080416 58.05 58.15 57.47 57.97 14300943
20080417 57.91 58.23 57.84 58.02 10020827
20080418 58.29 58.94 58.18 58.68 12173806
20080421 58.45 58.74 58.28 58.51 10172814
20080422 58.29 59.26 58.05 59.11 14944366
20080423 59.22 59.55 58.89 59.34 12062621
20080424 59.30 59.77 59.13 59.44 10895347
20080425 59.62 59.73 59.06 59.39 10406971
20080428 59.38 59.71 59.26 59.40 10281619
20080429 59.34 59.55 59.23 59.28 8734774
20080430 59.51 59.71 59.04 59.19 14845535
20080501 59.23 59.89 59.07 59.83 14921132
20080502 59.56 60.28 59.56 60.23 14237927
20080505 60.03 60.28 59.74 59.91 11957669
20080506 59.73 59.98 59.39 59.63 10753107
20080507 59.54 59.71 58.93 59.04 14312844
20080508 59.14 59.26 58.85 59.03 10704258
20080509 58.69 59.09 58.54 58.72 9926643
20080512 58.75 59.02 58.50 58.86 8736021
20080513 58.89 59.11 58.50 58.59 10803883
20080514 58.74 59.21 58.59 58.95 10225403
20080515 59.10 59.11 58.53 58.83 9529391
20080516 59.04 59.04 58.50 58.83 11067395
20080519 58.76 58.93 58.46 58.79 9915195
20080520 58.62 59.06 58.27 58.36 14294710
20080521 58.58 58.85 57.86 57.99 12712957
20080522 58.37 58.42 57.94 58.12 11122520
20080523 58.05 58.19 57.63 57.68 10211803
20080527 57.59 58.05 57.59 57.89 9406766
20080528 57.92 58.03 57.43 57.65 16633416
20080529 57.45 59.22 57.35 59.02 14928016
20080530 59.08 59.56 58.96 59.30 12374362
20080602 59.13 59.53 58.78 59.10 10839131
20080603 59.19 59.57 59.03 59.32 12788529
20080604 59.26 59.48 58.88 59.13 10087215
20080605 59.23 59.62 59.09 59.50 9768712
20080606 59.16 59.32 58.36 58.43 16057071
20080609 58.54 58.82 58.03 58.31 9786832
20080610 57.94 58.57 57.94 58.31 11445975
20080611 58.21 58.51 57.85 57.93 11696163
20080612 57.97 58.49 57.90 58.37 10965744
20080613 58.45 58.97 58.41 58.88 10059641
20080616 58.61 58.79 58.20 58.50 8986409
20080617 58.68 58.87 58.20 58.28 8220313
20080618 58.00 58.62 57.04 57.26 14457126
20080619 57.14 57.74 56.99 57.42 10229923
20080620 57.12 57.42 56.76 56.92 18496830
20080623 57.04 57.27 56.82 57.12 9780079
20080624 56.95 57.61 56.95 57.51 12034250
20080625 57.60 58.36 57.51 58.00 11694700
20080626 57.47 58.07 57.10 57.10 13969917
20080627 57.04 57.50 56.33 56.48 21475454
20080630 56.46 57.41 56.07 57.17 14087190
20080701 56.64 57.74 56.63 57.48 18724508
20080702 57.70 57.85 57.31 57.43 12051357
20080703 57.18 58.07 57.09 57.86 8682762
20080707 57.84 58.59 57.64 57.98 16326617
20080708 57.89 58.89 57.89 58.83 17418532
20080709 58.78 59.53 58.66 58.80 15689610
20080710 58.70 59.71 58.70 59.48 19582780
20080711 58.92 59.29 58.64 58.87 18717980
20080714 59.03 59.48 58.72 59.01 12509079
20080715 59.62 60.40 59.34 60.15 27239802
20080716 60.22 61.14 59.98 60.59 21252614
20080717 60.81 60.82 59.53 60.27 16001023
20080718 60.20 60.62 60.02 60.26 14522290
20080721 60.40 60.40 59.53 59.63 12694441
20080722 59.55 60.64 59.55 60.41 17502266
20080723 60.61 60.73 60.08 60.66 11543552
20080724 60.65 61.53 60.17 61.01 18618490
20080725 61.20 61.50 60.92 61.34 11822327
20080728 61.27 61.30 60.79 60.85 11045539
20080729 60.91 61.31 60.69 60.85 14644627
20080730 61.04 61.04 60.16 60.49 15219621
20080731 60.24 61.35 60.23 60.84 15529458
20080801 60.86 61.13 60.36 60.51 10187943
20080804 60.58 61.68 60.39 61.29 15412749
20080805 61.58 62.64 61.42 62.60 22710752
20080806 62.51 63.52 62.27 63.15 21079070
20080807 62.70 63.17 62.21 62.77 15960057
20080808 62.88 63.69 62.53 63.57 13585687
20080811 63.47 63.89 63.17 63.67 11515191
20080812 63.50 63.86 63.34 63.71 9787844
20080813 63.68 63.83 63.09 63.26 11930483
20080814 63.26 63.80 62.77 63.25 10646228
20080815 62.93 63.45 62.88 63.38 12144544
20080818 63.63 63.63 62.91 63.17 11081553
20080819 62.77 63.42 62.77 63.22 10279555
20080820 63.25 63.57 62.72 63.16 11567862
20080821 62.80 63.57 62.65 63.33 8823668
20080822 63.54 64.10 63.33 63.87 8629859
20080825 63.72 63.81 63.09 63.32 9174753
20080826 63.25 63.51 62.82 63.24 7200700
20080827 63.25 63.84 62.88 63.68 9392017
20080828 63.92 64.11 63.65 63.86 9111240
20080829 63.66 63.85 62.98 62.99 11593734
20080902 63.58 64.48 63.29 64.15 16909724
20080903 64.09 64.30 63.77 63.95 11007467
20080904 63.93 63.93 62.96 63.00 15292597
20080905 62.95 63.56 62.88 63.20 12016522
20080908 63.67 64.73 63.32 64.59 17026128
20080909 64.31 65.07 63.80 63.80 21301640
20080910 64.08 64.40 63.51 63.70 14101612
20080911 63.42 63.99 62.89 63.64 17584440
20080912 63.55 64.27 62.87 63.13 16930746
20080915 62.53 63.40 62.25 62.25 23403392
20080916 62.26 63.05 62.15 62.42 26094428
20080917 62.41 63.50 62.16 62.16 27023422
20080918 62.78 63.45 61.89 63.43 32740506
20080919 64.26 65.01 61.89 62.59 30689968
20080922 62.45 63.24 61.08 61.18 17966972
20080923 61.42 61.80 60.87 60.95 15247534
20080924 61.04 61.71 60.41 60.98 13943388
20080925 61.30 62.57 61.22 62.03 16300645
20080926 61.50 62.38 61.47 62.06 14633983
20080929 61.54 62.48 59.83 59.83 28782334
20080930 60.37 62.14 60.28 61.96 21942252
20081001 61.77 61.77 60.17 60.62 28567196
20081002 60.78 61.05 60.50 60.62 34549292
20081003 60.81 61.14 59.11 59.17 28420712
20081006 58.17 59.06 55.71 57.68 37427624
20081007 58.23 58.71 55.54 55.88 27029124
20081008 55.12 57.11 54.66 55.77 42391048
20081009 56.02 56.48 51.49 51.49 37452560
20081010 49.54 52.76 46.56 49.95 56009492
20081013 52.28 56.16 51.82 56.05 36382900
20081014 59.47 60.35 56.34 57.24 43514832
20081015 57.51 57.91 53.75 54.14 28027110
20081016 54.32 57.22 52.15 56.79 38691852
20081017 56.30 58.13 55.48 56.03 28238894
20081020 56.73 57.71 55.58 57.63 20166566
20081021 56.98 58.04 56.67 56.93 15702078
20081022 55.69 56.43 53.88 54.93 26081682
20081023 55.30 56.47 53.84 55.85 26266966
20081024 52.76 55.88 52.44 54.36 25866094
20081027 54.02 56.06 53.75 53.79 23556918
20081028 54.95 57.68 54.17 57.41 30779758
20081029 56.67 56.67 53.69 55.03 32450000
20081030 55.76 56.12 53.37 54.17 26421722
20081031 54.41 55.12 53.51 54.86 22123286
20081103 54.99 55.29 54.16 54.70 13247091
20081104 55.29 55.60 54.83 55.35 16376347
20081105 55.22 55.22 53.42 53.52 22093208
20081106 53.42 53.94 51.42 51.80 25605892
20081107 52.28 54.10 52.12 53.85 18165788
20081110 54.55 54.78 53.28 53.67 14358908
20081111 53.02 54.02 51.88 53.26 16094116
20081112 52.61 53.25 51.50 51.80 20558156
20081113 52.23 56.35 51.26 56.25 30531632
20081114 55.02 55.89 53.32 53.70 24673208
20081117 52.58 54.64 52.45 53.01 18522714
20081118 52.57 54.55 52.28 54.45 23705080
20081119 54.05 55.03 51.88 51.98 30789264
20081120 51.87 52.36 49.19 49.91 34715788
20081121 50.93 52.76 49.14 52.62 34158840
20081124 53.40 54.00 52.23 53.30 22743394
20081125 54.10 54.10 51.81 52.93 23750010
20081126 51.96 52.75 50.97 52.54 20524560
20081128 52.72 52.99 51.97 52.82 8526347
20081201 51.99 52.14 49.79 49.89 20901056
20081202 50.60 51.40 49.55 51.25 17833522
20081203 50.57 52.31 50.05 51.69 20830192
20081204 51.78 51.95 50.07 50.66 18912000
20081205 50.37 52.63 49.82 52.51 18424606
20081208 53.27 53.90 52.08 52.99 18144036
20081209 53.16 53.20 51.85 52.13 15280775
20081210 53.04 53.04 51.25 52.12 14562160
20081211 51.76 53.06 51.44 52.53 17692018
20081212 51.59 51.98 50.87 51.62 16357035
20081215 52.06 52.65 51.35 52.13 14399252
20081216 52.71 53.88 51.97 53.74 19867492
20081217 53.25 53.55 52.66 53.00 17338144
20081218 53.70 54.33 52.74 53.19 20981012
20081219 53.70 54.24 52.79 53.06 25651900
20081222 53.36 53.69 52.35 53.14 15699746
20081223 53.37 54.05 52.82 52.91 11705776
20081224 53.02 53.17 52.54 52.81 4029679
20081226 53.06 53.51 52.48 52.81 4712142
20081229 52.82 53.09 51.71 52.44 10934595
20081230 52.73 53.36 52.54 53.36 12066303
20081231 53.36 54.15 53.27 53.95 13219525
20090102 54.22 55.01 53.24 54.69 12907238
20090105 54.48 54.80 53.53 54.15 17233456
20090106 54.40 54.50 53.11 53.82 24505666
20090107 53.42 53.94 52.98 53.32 15850899
20090108 53.80 54.00 52.87 53.22 19235598
20090109 53.33 53.70 52.80 53.25 16300033
20090112 53.27 53.57 52.44 52.61 16915292
20090113 52.84 53.31 52.64 53.06 17203958
20090114 52.80 52.83 51.74 52.26 18528628
20090115 52.38 52.48 50.51 51.96 22604884
20090116 52.36 52.36 51.07 51.80 23007330
20090120 50.96 52.33 50.95 51.17 25676852
20090121 51.93 51.93 49.68 50.82 24736886
20090122 50.83 51.37 50.15 51.28 21232528
20090123 50.63 50.85 49.69 50.47 23658852
20090126 50.68 51.35 50.32 50.99 18129286
20090127 51.26 52.07 50.96 51.89 16381210
20090128 52.51 52.98 52.21 52.81 20068438
20090129 52.45 52.99 51.98 52.55 17920244
20090130 52.46 52.65 51.62 52.02 15368717
20090202 51.62 52.43 51.33 52.02 12125411
20090203 52.36 53.03 51.61 52.82 14618163
20090204 52.94 53.32 52.00 52.26 12675019
20090205 52.24 52.79 51.39 52.40 16392078
20090206 52.54 52.95 52.12 52.76 12707401
20090209 52.72 52.93 52.26 52.75 10376670
20090210 52.28 52.75 51.04 51.16 18422276
20090211 51.29 51.73 50.98 51.70 16293712
20090212 51.33 52.17 50.57 52.10 15996507
20090213 52.04 52.12 51.23 51.49 13933039
20090217 50.56 51.21 50.25 50.48 16907972
20090218 50.23 50.73 49.97 50.34 17208062
20090219 50.73 50.95 50.16 50.43 13529262
20090220 50.02 50.43 49.60 49.69 26866114
20090223 49.25 50.09 48.72 48.78 22547430
20090224 49.64 49.80 48.95 49.59 20730144
20090225 49.39 49.79 48.72 49.06 23115066
20090226 49.54 49.54 47.55 47.68 23409936
20090227 46.91 47.28 45.41 45.46 32856246
20090302 44.58 44.94 43.50 43.57 30689094
20090303 43.62 44.12 43.04 43.31 28582326
20090304 43.44 44.89 43.09 44.64 26675290
20090305 43.92 44.20 43.11 43.34 24575120
20090306 43.28 44.18 42.74 43.61 21119492
20090309 43.15 43.41 42.05 42.37 25631970
20090310 42.94 43.52 42.67 43.44 24068528
20090311 43.84 44.31 43.25 43.55 18223798
20090312 43.39 44.84 43.03 44.55 17968302
20090313 45.17 46.18 44.78 46.04 18158136
20090316 46.49 46.83 46.05 46.12 18199932
20090317 46.10 46.18 44.97 46.12 19055726
20090318 46.09 46.90 45.69 46.06 18400984
20090319 46.52 46.52 45.00 45.52 20857176
20090320 46.45 47.28 46.27 46.98 30346930
20090323 47.62 48.40 46.98 48.40 20701768
20090324 48.18 48.73 47.56 47.92 18800560
20090325 48.17 48.43 47.29 48.06 17401878
20090326 48.26 48.82 47.51 48.10 16029261
20090327 47.91 48.45 47.78 48.03 12421302
20090330 47.77 48.61 47.61 48.20 17315210
20090331 48.52 48.64 47.65 47.82 20366752
20090401 47.55 48.37 47.17 48.22 15101315
20090402 48.45 49.22 47.88 48.16 19158234
20090403 48.19 48.46 47.05 47.42 16732837
20090406 47.31 47.77 46.98 47.46 14043696
20090407 47.18 47.28 46.62 46.70 14441183
20090408 46.86 47.16 46.55 46.78 12026895
20090409 47.27 47.33 46.46 46.74 16559720
20090413 46.62 46.88 46.37 46.51 13272149
20090414 47.27 47.70 46.56 46.71 22842192
20090415 47.09 47.35 46.69 47.07 12651062
20090416 47.20 47.57 46.87 47.46 13436137
20090417 47.73 48.52 47.51 48.23 19458384
20090420 48.34 48.63 47.59 47.71 16837542
20090421 47.78 48.08 47.28 47.70 13458354
20090422 47.37 47.42 46.47 46.53 14681171
20090423 46.72 46.83 45.74 46.73 16052358
20090424 47.06 47.13 46.04 46.30 16241862
20090427 46.66 47.02 46.03 46.24 14359574
20090428 46.17 46.62 45.83 46.05 13290736
20090429 46.42 46.45 45.57 46.40 20343436
20090430 46.80 47.83 46.69 47.61 22002124
20090501 47.76 47.82 46.98 47.82 13753115
20090504 47.83 49.01 47.82 48.88 16623731
20090505 48.87 49.46 48.60 49.42 14650705
20090506 49.78 49.78 48.72 49.29 18275712
20090507 48.99 50.01 48.68 49.91 16765063
20090508 50.07 50.46 49.73 49.99 14331747
20090511 49.61 49.89 49.10 49.20 14378381
20090512 49.53 50.16 49.01 50.01 13006864
20090513 49.73 50.41 49.56 50.14 12068029
20090514 50.30 50.37 49.79 50.02 13183171
20090515 50.01 50.41 49.74 50.38 18071358
20090518 50.73 51.02 50.21 50.96 14165120
20090519 51.11 51.11 50.64 50.82 14683480
20090520 51.12 51.35 50.73 50.80 15100765
20090521 50.84 50.98 49.94 50.44 13619631
20090522 50.54 50.85 50.11 50.24 8095769
20090526 50.16 50.83 49.64 50.69 12416587
20090527 50.85 50.91 49.68 49.73 13606112
20090528 49.76 50.38 49.40 50.02 11873228
20090529 50.07 50.71 49.53 50.60 13633258
20090601 51.14 51.41 50.70 51.16 13577658
20090602 51.41 51.81 51.02 51.56 11204059
20090603 51.26 51.64 51.05 51.51 12200835
20090604 51.70 51.73 50.88 51.22 13322004
20090605 51.19 51.55 50.58 51.30 11136902
20090608 51.11 51.49 50.60 51.03 10783457
20090609 51.39 51.60 51.05 51.09 12181647
20090610 51.38 51.60 50.65 51.05 14460398
20090611 51.05 51.81 51.01 51.41 13931103
20090612 51.26 51.86 51.11 51.42 12954168
20090615 51.22 51.35 50.03 50.22 16146513
20090616 50.46 50.74 50.07 50.10 13743914
20090617 50.16 50.94 50.04 50.63 14240067
20090618 50.79 51.52 50.46 51.17 13195213
20090619 51.64 51.96 51.28 51.45 21078828
20090622 51.25 51.33 50.80 50.90 14431508
20090623 50.94 50.99 50.37 50.46 13570244
20090624 50.69 51.21 50.49 50.87 13592266
20090625 50.73 51.77 50.56 51.61 15524440
20090626 51.56 51.92 51.05 51.92 35209004
20090629 51.93 52.28 51.39 52.25 15056960
20090630 52.49 52.49 51.58 52.10 17415732
20090701 52.12 52.45 51.72 52.35 16699793
20090702 52.04 52.04 51.32 51.35 16482405
20090706 51.47 52.06 51.10 51.94 14041323
20090707 51.93 52.02 51.49 51.58 10551679
20090708 51.78 52.49 51.58 52.36 16804670
20090709 52.38 52.51 51.63 52.00 12346378
20090710 51.68 52.63 51.60 52.22 14894192
20090713 52.20 53.07 52.07 52.94 14788551
20090714 53.20 53.85 52.69 53.41 22276966
20090715 53.62 54.12 53.40 54.08 14157648
20090716 54.06 54.76 53.95 54.35 12642042
20090717 54.63 54.63 53.88 54.33 12331333
20090720 54.54 54.54 53.88 54.17 10058578
20090721 54.42 54.94 53.95 54.57 12234958
20090722 54.53 54.89 54.07 54.29 10202812
20090723 54.36 55.36 54.21 55.24 13621811
20090724 55.27 56.52 55.24 56.42 12442861
20090727 56.40 56.59 55.60 56.20 8653737
20090728 55.98 56.48 55.59 55.88 9839664
20090729 55.71 56.36 55.67 56.10 11471923
20090730 56.56 57.30 56.43 56.68 13776402
20090731 56.71 57.03 55.75 55.85 14424421
20090803 56.10 56.13 55.43 56.04 12187207
20090804 56.09 56.09 55.65 56.01 9710039
20090805 56.13 56.16 55.30 55.45 9348744
20090806 55.65 55.65 54.76 54.97 11812830
20090807 55.00 55.43 54.90 54.94 10874707
20090810 55.11 55.70 54.62 55.70 10377791
20090811 55.66 55.88 55.17 55.24 9051118
20090812 55.27 56.00 55.06 55.58 8961066
20090813 55.67 55.67 55.08 55.33 9090365
20090814 55.42 55.68 54.71 55.11 9769346
20090817 54.67 55.22 54.66 54.87 14092126
20090818 54.99 54.99 54.58 54.85 9597093
20090819 54.82 55.48 54.74 55.37 11445976
20090820 55.54 56.13 55.20 55.91 10853012
20090821 56.49 56.79 56.05 56.43 13619687
20090824 56.57 56.67 56.12 56.67 11355904
20090825 56.42 56.86 56.27 56.54 11688339
20090826 56.65 56.73 55.95 56.06 11750414
20090827 56.01 56.16 55.44 55.93 11926040
20090828 56.17 56.17 55.54 55.75 11785344
20090831 55.52 56.03 55.44 55.89 11010491
20090901 55.81 56.17 55.13 55.43 12859217
20090902 55.18 55.50 54.99 55.26 9286347
20090903 55.33 55.33 54.82 55.19 9433099
20090904 55.22 55.81 55.14 55.78 8030035
20090908 56.19 56.19 55.47 56.01 9508692
20090909 56.20 56.53 56.09 56.33 10060768
20090910 56.44 56.45 55.87 56.09 9544055
20090911 56.13 56.30 55.69 55.87 9170849
20090914 55.80 56.16 55.68 55.80 7196351
20090915 55.97 55.97 55.31 55.62 8998791
20090916 55.77 55.81 55.24 55.66 11713320
20090917 55.67 56.31 55.64 56.19 13260108
20090918 56.44 56.64 56.14 56.20 15641552
20090921 55.90 56.30 55.87 56.10 7827373
20090922 56.29 56.56 55.81 56.48 10811397
20090923 56.55 56.67 56.13 56.19 12085553
20090924 56.30 56.41 56.03 56.15 10047358
20090925 56.01 56.37 55.93 56.05 8525660
20090928 56.13 56.91 55.90 56.66 9431368
20090929 56.67 56.79 56.30 56.34 8172245
20090930 56.42 56.49 55.79 56.30 11938368
20091001 56.34 56.34 55.27 55.31 13202034
20091002 55.32 55.67 54.95 55.23 9868596
20091005 55.30 55.42 54.96 55.32 7693166
20091006 55.56 55.98 54.87 55.75 12724253
20091007 55.64 56.19 55.44 56.14 7863710
20091008 56.47 56.67 56.30 56.35 9971982
20091009 56.23 57.09 56.23 57.09 10001072
20091012 57.23 58.02 57.21 57.82 13731292
20091013 56.33 56.78 56.06 56.42 25415198
20091014 56.60 56.63 55.61 55.99 20494526
20091015 55.88 56.35 55.75 56.35 15223034
20091016 56.01 56.14 55.71 55.91 15044163
20091019 56.05 56.84 55.87 56.55 12375271
20091020 56.69 56.95 55.95 56.03 17006332
20091021 56.04 56.48 55.74 55.77 13550367
20091022 55.62 56.63 55.52 56.35 10735047
20091023 56.28 56.45 55.59 55.98 11618910
20091026 56.12 56.34 55.44 55.56 12770971
20091027 55.76 55.85 55.43 55.50 11105982
20091028 55.50 55.57 55.02 55.08 14963920
20091029 55.32 55.50 55.03 55.35 15090990
20091030 55.21 55.37 54.35 54.60 22674498
20091102 54.70 55.36 54.47 55.01 13299039
20091103 55.52 55.52 54.37 54.49 18575938
20091104 54.68 55.54 54.53 55.04 15063089
20091105 55.31 55.67 55.19 55.46 9938781
20091106 55.43 55.80 55.08 55.76 9212268
20091109 55.87 56.17 55.75 56.17 12732688
20091110 56.17 56.77 56.04 56.62 12735608
20091111 56.31 56.47 56.08 56.29 12089987
20091112 56.07 56.80 56.05 56.54 14797486
20091113 56.49 56.94 56.44 56.80 10760894
20091116 56.82 57.65 56.79 57.51 14888760
20091117 57.29 57.74 57.14 57.49 12351588
20091118 57.40 57.78 57.28 57.63 12460489
20091119 57.55 57.78 57.00 57.73 14381239
20091120 57.62 58.36 57.52 58.07 17489374
20091123 58.24 58.81 58.18 58.43 14879841
20091124 58.65 59.09 58.39 58.88 10387487
20091125 59.07 59.13 58.65 59.00 7711003
20091127 58.27 58.80 57.79 58.61 6524851
20091130 58.51 58.70 58.01 58.57 11604432
20091201 58.67 59.33 58.67 59.19 13199809
20091202 59.19 59.87 59.13 59.54 11691020
20091203 59.69 60.33 59.53 59.80 13433498
20091204 60.34 60.84 59.80 59.98 16086164
20091207 60.10 60.36 59.83 59.99 9770860
20091208 60.11 60.24 59.58 59.88 11881684
20091209 60.02 60.02 59.68 60.00 9561742
20091210 60.25 60.58 60.01 60.37 9486957
20091211 60.34 60.73 60.32 60.44 7718942
20091214 60.77 60.96 60.44 60.54 8768721
20091215 60.33 60.39 60.07 60.34 11499712
20091216 60.53 60.65 60.35 60.39 14306025
20091217 60.06 60.38 59.84 60.09 10824931
20091218 60.35 60.35 59.56 59.99 23788474
20091221 60.24 60.58 59.86 59.96 11937048
20091222 59.94 60.40 59.94 60.14 7644372
20091223 60.15 60.43 60.15 60.18 6824420
20091224 60.29 60.43 60.13 60.30 2611464
20091228 60.49 60.57 60.37 60.52 6108867
20091229 60.66 60.95 60.51 60.52 7147916
20091230 60.38 60.61 60.14 60.50 6010799
20091231 60.69 60.69 59.96 60.03 7470232
20100104 60.31 60.57 60.03 60.28 10199720
20100105 60.19 60.23 59.48 59.58 11451751
20100106 59.56 60.15 59.49 60.07 14132421
20100107 59.88 59.97 59.41 59.64 11696921
20100108 59.57 59.89 59.30 59.84 8474195
20100111 60.35 60.35 59.66 59.85 8557563
20100112 59.77 60.32 59.67 60.17 11610119
20100113 60.15 60.79 60.15 60.55 13973945
20100114 60.77 60.83 60.35 60.67 8475268
20100115 60.71 60.77 59.63 60.17 22526680
20100119 59.78 61.28 59.75 60.91 16289381
20100120 61.02 61.47 60.09 60.72 13983816
20100121 60.65 61.02 59.46 59.62 15529837
20100122 59.56 59.83 58.80 58.90 15039818
20100125 59.34 59.37 58.76 58.92 10731369
20100126 58.38 58.73 57.99 58.52 16770601
20100127 58.51 59.39 58.44 59.13 16075434
20100128 59.25 59.71 58.75 59.46 18343230
20100129 59.60 59.90 58.55 58.59 19146230
20100201 58.96 58.96 58.50 58.80 10894137
20100202 58.90 59.83 58.37 59.64 14602160
20100203 59.53 59.53 58.99 59.30 9931160
20100204 59.17 59.29 58.36 58.38 19739144
20100205 58.43 59.28 57.68 58.38 17999026
20100208 58.25 58.70 58.03 58.13 10816669
20100209 58.30 59.15 58.22 58.49 12184901
20100210 58.52 58.78 57.98 58.46 10853793
20100211 58.36 58.91 58.03 58.63 8963033
20100212 58.35 58.72 57.89 58.46 13235753
20100216 58.95 59.38 58.55 59.28 10957441
20100217 59.30 59.98 59.28 59.63 10177510
20100218 59.63 60.30 59.60 60.14 8863248
20100219 60.25 60.54 59.75 59.93 15144007
20100222 59.93 60.20 59.53 59.63 10477383
20100223 59.69 59.96 59.38 59.46 13290284
20100224 59.68 59.96 59.40 59.59 9071412
20100225 58.97 59.49 58.71 59.43 11211248
20100226 59.60 59.72 59.17 59.17 9964253
20100301 59.42 59.60 59.33 59.53 9816883
20100302 59.46 59.77 59.18 59.58 9598172
20100303 59.72 59.87 59.37 59.54 9967021
20100304 59.66 59.82 59.51 59.70 8590013
20100305 59.79 60.17 59.68 60.14 11322734
20100308 60.18 60.49 60.12 60.29 35543796
20100309 60.62 60.62 60.19 60.36 9399160
20100310 60.56 60.63 60.25 60.38 8983352
20100311 60.25 60.31 59.73 60.31 10603137
20100312 60.35 60.35 59.96 60.27 8755910
20100315 60.24 60.64 60.17 60.64 7927170
20100316 60.76 60.78 60.32 60.60 9457617
20100317 60.78 60.80 60.56 60.72 8583091
20100318 60.65 61.18 60.45 61.10 12503072
20100319 61.28 61.50 60.87 61.15 24610570
20100322 61.11 61.46 61.03 61.14 9374350
20100323 61.21 61.41 60.92 61.38 10066581
20100324 61.34 61.34 60.81 60.81 9916017
20100325 61.08 61.28 60.60 60.64 11176855
20100326 60.74 60.78 60.41 60.46 10062854
20100329 60.54 60.98 60.48 60.87 8319232
20100330 61.00 61.03 60.63 60.95 8850251
20100331 60.89 61.34 60.76 61.23 12712840
20100401 61.39 61.77 61.27 61.77 11287595
20100405 61.77 61.88 61.40 61.42 9176082
20100406 61.17 61.47 61.04 61.34 8795414
20100407 61.27 61.50 61.12 61.25 10019197
20100408 61.22 61.22 60.83 60.98 9543441
20100409 60.93 61.20 60.84 61.18 7424581
20100412 61.15 61.24 60.98 61.15 9255517
20100413 61.10 61.84 60.96 61.68 13290497
20100414 61.45 61.61 61.21 61.50 11182499
20100415 61.32 61.55 61.17 61.52 9217929
20100416 61.36 61.65 60.94 61.06 16762727
20100419 61.10 62.08 61.10 62.01 15574189
20100420 62.01 62.17 61.73 61.97 12688668
20100421 61.96 61.96 61.11 61.41 14221245
20100422 61.21 61.27 60.41 60.84 20852120
20100423 60.77 61.08 60.41 61.08 12431517
20100426 61.03 61.23 60.78 60.82 9883008
20100427 60.64 60.93 60.30 60.37 12630956
20100428 60.51 60.91 60.34 60.69 13285173
20100429 60.90 61.36 60.90 61.05 8444027
20100430 61.17 61.36 60.39 60.39 15179785
20100503 61.19 61.63 60.61 61.35 16302730
20100504 61.11 61.31 60.49 60.76 15861048
20100505 60.65 61.32 60.52 61.18 13995506
20100506 61.08 61.14 56.38 59.54 25991944
20100507 59.41 59.73 58.31 59.46 21793516
20100510 60.96 61.38 60.10 60.81 19640794
20100511 60.32 61.13 60.27 60.73 11584037
20100512 60.90 61.09 60.56 60.95 11752064
20100513 60.89 61.19 60.58 60.73 13136526
20100514 60.77 60.85 59.55 60.08 13315520
20100517 60.16 60.33 59.35 59.99 10925774
20100518 59.58 59.69 59.02 59.14 19678596
20100519 58.87 59.13 58.27 58.43 20085670
20100520 58.06 58.08 56.86 56.86 25660468
20100521 56.14 57.25 55.89 57.17 23226640
20100524 56.93 57.71 56.55 56.88 14900166
20100525 56.08 56.73 55.55 56.68 22551552
20100526 57.13 57.13 56.02 56.03 20139870
20100527 56.62 56.76 55.64 55.94 31577630
20100528 55.65 56.03 55.15 55.25 28295314
20100601 55.17 56.30 54.54 55.69 20584664
20100602 55.98 56.61 55.62 56.61 16441437
20100603 56.76 57.01 56.44 56.64 15040594
20100604 55.88 55.94 54.74 54.98 22987286
20100607 55.13 55.49 54.97 54.97 14607025
20100608 55.11 55.64 54.84 55.57 15765812
20100609 55.73 55.86 54.91 55.13 13899745
20100610 55.65 56.04 55.30 55.44 17932814
20100611 55.13 55.42 54.91 55.40 15524706
20100614 55.63 56.01 55.33 55.37 11104602
20100615 55.85 56.07 55.49 56.05 11715756
20100616 56.15 56.46 55.71 56.14 9112759
20100617 56.18 56.33 55.58 56.09 12369855
20100618 56.09 56.19 55.77 56.09 17767152
20100621 56.39 56.67 55.84 56.04 12813554
20100622 56.15 56.95 56.03 56.07 14586449
20100623 56.07 56.31 55.64 56.14 13357916
20100624 55.94 56.81 55.94 56.48 19221070
20100625 56.73 56.74 55.56 55.63 47489900
20100628 55.92 56.66 55.74 56.34 16707867
20100629 55.90 56.31 55.61 56.14 21352934
20100630 55.95 56.49 55.86 55.97 16673891
20100701 55.98 56.15 55.58 55.98 18965086
20100702 56.31 56.47 55.77 55.99 11115575
20100706 56.39 56.48 55.60 55.99 16314078
20100707 56.23 57.53 55.95 57.44 18233326
20100708 57.74 58.50 57.47 58.17 16772866
20100709 57.78 57.88 57.22 57.37 12845631
20100712 57.32 57.37 56.92 57.06 11392874
20100713 57.42 57.77 57.28 57.34 11527197
20100714 57.01 57.51 56.91 57.45 10201904
20100715 57.45 57.57 56.77 57.11 13547635
20100716 56.86 57.04 56.15 56.33 18539218
20100719 56.60 56.66 56.27 56.46 10844502
20100720 55.39 55.70 54.97 55.52 23535340
20100721 55.73 55.73 53.90 54.13 27125870
20100722 54.43 54.61 53.89 54.04 18964452
20100723 54.29 54.63 54.02 54.62 15908365
20100726 54.64 54.98 54.47 54.72 12424829
20100727 54.92 55.38 54.61 55.06 17899892
20100728 55.10 55.20 54.64 54.81 14247001
20100729 55.06 55.22 54.69 54.81 13749911
20100730 54.62 55.31 54.28 55.05 13693987
20100802 55.44 55.80 55.36 55.65 12087597
20100803 55.68 56.48 55.64 56.25 11453968
20100804 56.27 56.80 56.13 56.62 11088563
20100805 56.42 56.76 56.40 56.64 10337177
20100806 56.41 56.86 56.15 56.83 8994369
20100809 56.86 57.10 56.66 56.91 7042939
20100810 56.30 56.68 55.82 56.32 14298388
20100811 55.84 55.87 55.25 55.44 12102897
20100812 55.11 55.64 55.06 55.46 8695123
20100813 55.43 55.43 55.02 55.11 9018215
20100816 54.96 55.07 54.47 54.98 9233998
20100817 55.85 56.37 55.44 56.12 14222732
20100818 56.35 56.69 55.94 56.25 11116103
20100819 56.08 56.09 55.35 55.65 12608956
20100820 55.63 55.83 55.43 55.67 11908852
20100823 55.90 56.25 55.74 55.79 9330757
20100824 55.44 55.62 54.83 54.98 15754100
20100825 54.97 55.16 54.82 54.95 12319101
20100826 55.16 55.18 54.76 54.78 13542148
20100827 54.96 55.37 54.52 55.10 12203800
20100830 55.10 55.29 54.78 54.82 9658781
20100831 54.77 54.95 54.53 54.55 15222973
20100901 55.17 55.83 54.95 55.76 12129479
20100902 55.98 56.24 55.77 56.07 8445802
20100903 56.30 56.44 55.96 56.38 7874748
20100907 56.25 56.41 56.09 56.16 5879981
20100908 55.89 56.47 55.89 56.30 8793681
20100909 56.82 57.43 56.69 57.23 14715579
20100910 57.34 57.40 57.18 57.38 8737548
20100913 57.46 57.76 57.32 57.71 11191730
20100914 57.81 58.33 57.64 57.95 10362066
20100915 58.04 58.50 57.88 58.40 9524354
20100916 58.18 58.73 58.13 58.63 10971901
20100917 58.92 59.04 58.48 58.90 12795237
20100920 58.98 59.53 58.84 59.40 11489539
20100921 59.18 59.53 59.12 59.26 9877356
20100922 59.29 59.79 59.22 59.28 9777110
20100923 58.96 59.31 58.90 59.13 8774134
20100924 59.29 59.70 59.15 59.45 13209494
20100927 59.52 59.62 59.25 59.34 8035935
20100928 59.27 59.89 59.02 59.72 12682553
20100929 59.61 59.84 59.44 59.61 10024535
20100930 59.78 59.98 58.88 59.27 13427651
20101001 59.40 59.55 58.90 59.07 10216036
20101004 58.87 59.29 58.64 59.00 9097971
20101005 59.39 60.21 59.32 60.08 13003045
20101006 60.16 60.52 59.79 60.47 11853621
20101007 60.55 60.75 60.27 60.48 10271856
20101008 60.63 60.64 60.30 60.49 7688056
20101011 60.52 60.57 60.31 60.56 6451766
20101012 60.39 60.69 60.24 60.55 9101944
20101013 60.68 61.02 60.55 60.82 10562557
20101014 61.02 61.03 60.64 60.98 9023859
20101015 61.21 61.23 60.40 60.81 13866159
20101018 60.93 61.21 60.51 61.09 11304101
20101019 60.16 60.91 59.79 60.55 18016358
20101020 60.58 61.25 60.33 60.84 10669283
20101021 61.09 61.44 60.77 61.22 11615186
20101022 61.30 61.34 60.88 61.04 7081775
20101025 61.26 61.45 61.08 61.21 8147888
20101026 61.08 61.18 60.85 61.07 7445648
20101027 60.82 60.93 60.54 60.81 12456034
20101028 61.17 61.33 60.76 60.80 10574369
20101029 60.88 61.07 60.58 60.98 9731744
20101101 61.11 61.31 60.57 60.93 9779932
20101102 61.17 61.42 60.96 61.11 9023232
20101103 61.22 61.42 60.80 61.41 9744496
20101104 61.53 62.11 61.46 61.95 11851112
20101105 61.94 62.03 61.32 61.85 9696830
20101108 61.76 61.81 61.32 61.54 8868839
20101109 61.68 61.70 61.32 61.52 9636202
20101110 61.46 61.55 60.80 61.18 11284554
20101111 60.94 61.18 60.82 61.15 9522263
20101112 60.93 61.31 60.76 60.91 13531346
20101115 61.33 61.89 61.21 61.36 13306186
20101116 60.89 61.18 59.93 60.40 16360167
20101117 60.39 60.55 60.19 60.33 7752970
20101118 60.72 61.23 60.56 61.06 9826031
20101119 61.12 61.44 60.89 61.06 13473854
20101122 60.75 61.05 60.36 60.86 11685744
20101123 60.26 60.51 59.93 60.14 15435589
20101124 60.30 60.74 60.20 60.55 10025999
20101126 60.31 60.37 59.96 60.11 4807618
20101129 59.64 59.83 59.23 59.74 12456713
20101130 59.32 59.65 59.10 59.39 13093265
20101201 60.00 60.29 59.65 60.23 15923861
20101202 60.20 60.67 60.08 60.40 10530163
20101203 60.31 60.57 60.04 60.36 10242460
20101206 60.12 60.29 60.02 60.02 9316133
20101207 60.36 60.54 60.06 60.12 9875577
20101208 60.04 60.36 59.96 60.26 8158379
20101209 60.24 60.75 59.58 59.88 13437451
20101210 60.01 60.14 59.52 59.74 11874260
20101213 59.66 59.79 59.40 59.69 14169663
20101214 59.85 60.73 59.72 60.57 13982179
20101215 60.72 60.94 60.25 60.37 11953855
20101216 60.55 60.59 59.86 60.21 11546553
20101217 60.06 60.34 59.80 60.34 16541862
20101220 60.34 60.45 60.04 60.30 9231149
20101221 60.59 60.59 60.09 60.15 8196000
20101222 60.14 60.21 59.75 59.84 9172178
20101223 59.84 60.27 59.84 60.06 7492600
20101227 60.01 60.05 59.65 59.76 5351621
20101228 59.88 60.11 59.73 59.87 6585446
20101229 59.94 60.25 59.93 59.95 5149524
20101230 59.92 60.01 59.73 59.76 5980089
20101231 59.73 59.91 59.58 59.68 5162686
20110103 60.43 60.96 60.33 60.61 15436860
20110104 60.91 61.13 60.55 61.13 12795613
20110105 61.18 61.31 60.74 61.09 12268711
20110106 61.20 61.30 60.69 60.99 7882802
20110107 60.98 61.03 60.36 60.40 11488204
20110110 60.10 60.21 59.82 59.98 10130737
20110111 60.04 60.16 59.82 60.08 7641115
20110112 60.26 60.67 60.13 60.31 8615220
20110113 60.36 60.77 60.16 60.70 9835054
20110114 60.74 60.76 60.06 60.35 11685015
20110118 60.04 60.39 59.83 59.92 14452391
20110119 59.87 60.41 59.83 60.36 9945948
20110120 60.53 60.88 60.34 60.65 11937791
20110121 61.03 61.03 60.27 60.46 13402836
20110124 60.36 60.52 59.98 60.04 11786893
20110125 58.75 59.47 58.58 58.94 29077756
20110126 59.03 59.10 58.47 58.47 20999490
20110127 58.51 58.90 58.47 58.55 11627806
20110128 58.77 58.86 57.89 57.90 15855562
20110131 58.05 58.11 57.59 57.67 19749704
20110201 57.60 58.61 57.60 58.50 15318400
20110202 58.34 58.63 58.16 58.49 10357915
20110203 58.53 58.83 58.46 58.67 10445697
20110204 58.80 58.85 58.52 58.70 10079436
20110207 58.74 58.85 58.52 58.73 8516038
20110208 58.80 58.85 58.62 58.80 8153922
20110209 58.79 58.80 58.51 58.74 8852347
20110210 58.51 58.93 58.30 58.79 8941477
20110211 58.61 59.02 58.39 58.57 9981289
20110214 58.56 58.84 58.52 58.57 8426701
20110215 58.47 58.57 58.36 58.49 8884786
20110216 58.48 58.61 58.38 58.39 9769451
20110217 58.25 58.79 58.21 58.66 7393314
20110218 58.75 59.07 58.42 58.96 12844013
20110222 58.55 58.85 58.33 58.52 11452656
20110223 58.63 58.94 58.25 58.27 12540661
20110224 58.35 58.38 57.92 58.13 12194920
20110225 58.34 58.37 57.79 58.07 12185251
20110228 58.35 59.83 58.19 59.82 20573916
20110301 59.63 59.88 59.00 59.10 14415709
20110302 58.90 59.32 58.77 59.21 10542809
20110303 59.51 59.59 59.21 59.44 8014183
20110304 59.67 59.67 58.75 59.45 11742569
20110307 59.48 59.49 58.71 58.81 9843762
20110308 58.88 59.38 58.75 59.11 9122530
20110309 59.14 59.45 58.73 58.81 10355876
20110310 58.55 58.71 57.83 58.04 15254853
20110311 57.68 58.29 57.55 58.11 10709200
20110314 57.92 57.92 57.37 57.57 12094147
20110315 57.24 57.29 56.49 56.94 16450915
20110316 57.02 57.02 55.98 56.14 17456244
20110317 56.67 56.84 56.37 56.60 12793604
20110318 57.01 57.14 56.57 57.02 14761432
20110321 57.12 57.60 57.12 57.28 10982512
20110322 57.25 57.59 57.15 57.24 10426952
20110323 57.17 57.34 56.96 57.17 10168122
20110324 57.42 57.52 57.18 57.47 8890405
20110325 57.45 57.53 57.10 57.42 8296328
20110328 57.42 57.74 57.42 57.68 8609697
20110329 57.42 57.74 57.37 57.66 9531831
20110330 57.77 58.15 57.68 57.81 11027397
20110331 57.65 58.12 57.65 57.69 9942570
20110401 58.06 58.07 57.50 57.92 10176544
20110404 57.93 58.59 57.89 58.56 9670285
20110405 58.17 58.38 57.91 58.22 10887300
20110406 58.12 58.32 58.03 58.09 10282541
20110407 58.14 58.18 57.69 57.91 9483146
20110408 58.15 58.20 57.74 57.89 8066051
20110411 57.97 58.58 57.93 58.28 10112658
20110412 58.09 58.49 58.09 58.36 9457571
20110413 58.09 58.37 57.94 58.03 10793833
20110414 57.98 58.53 57.92 58.44 10719060
20110415 58.65 59.34 58.40 58.96 19112860
20110418 58.85 59.58 58.51 58.86 20577818
20110419 60.36 61.21 60.17 61.04 26790050
20110420 61.54 62.84 61.51 62.69 27456640
20110421 62.13 62.60 62.09 62.38 12004891
20110425 61.97 62.51 61.83 62.42 7422776
20110426 62.38 63.58 62.38 63.24 14893004
20110427 61.78 63.87 61.73 63.84 24421960
20110428 63.66 64.01 63.22 63.65 13446226
20110429 63.86 64.23 63.67 63.99 12427955
20110502 64.18 64.56 64.07 64.46 15875121
20110503 64.37 64.71 64.27 64.51 13460708
20110504 64.26 64.57 63.64 63.94 13772332
20110505 63.72 63.88 63.09 63.29 15329729
20110506 63.53 63.77 63.40 63.55 12227259
20110509 63.39 64.02 63.35 63.90 9247118
20110510 63.88 64.06 63.56 64.02 9955819
20110511 64.57 64.98 64.07 64.81 20527798
20110512 64.30 65.59 64.08 65.42 16045620
20110513 65.32 65.48 64.21 64.86 12018038
20110516 64.66 65.03 64.44 64.62 11825251
20110517 64.48 64.73 64.12 64.65 11076390
20110518 64.42 64.75 64.20 64.75 9273104
20110519 64.77 64.77 64.11 64.64 9947603
20110520 64.50 64.58 63.56 63.96 12702192
20110523 63.47 63.96 63.36 63.83 12345993
20110524 64.01 64.48 63.77 64.04 11316321
20110525 64.54 64.83 64.33 64.54 15167344
20110526 64.41 64.60 64.11 64.33 12264171
20110527 64.61 65.77 64.42 65.57 16685101
20110531 66.10 66.13 65.79 66.08 16774811
20110601 65.82 66.08 65.27 65.29 11204455
20110602 65.25 65.56 65.09 65.29 9758000
20110603 64.66 65.17 64.62 64.90 10554288
20110606 64.69 65.03 64.66 64.86 8550838
20110607 64.82 65.09 64.32 64.32 10617319
20110608 64.31 65.04 64.01 64.95 10203392
20110609 65.14 66.07 64.98 65.58 14311305
20110610 65.30 65.48 64.90 64.90 9483066
20110613 65.40 65.76 65.07 65.40 8295048
20110614 65.75 66.15 65.55 65.90 11597203
20110615 65.80 65.80 64.53 64.97 12854158
20110616 64.52 65.16 64.30 65.13 11897389
20110617 65.43 65.75 65.00 65.10 14598356
20110620 64.89 65.54 64.88 65.32 9479299
20110621 65.33 65.55 64.97 65.30 9990777
20110622 65.28 65.42 64.86 64.88 8134060
20110623 64.36 64.56 63.53 64.49 16531444
20110624 64.39 64.43 63.67 63.89 13427140
20110627 64.12 64.43 63.83 64.08 7331050
20110628 64.41 64.93 64.21 64.73 7865745
20110629 65.04 65.40 64.75 65.12 9395597
20110630 65.23 65.71 65.06 65.33 9925302
20110701 65.29 66.15 65.08 66.09 9384905
20110705 66.08 66.46 66.04 66.41 9952184
20110706 66.42 66.53 66.16 66.34 7230139
20110707 66.60 66.83 66.19 66.70 8568963
20110708 66.59 66.77 65.98 66.36 8009830
20110711 65.68 66.20 65.63 66.06 9081867
20110712 65.70 66.47 65.63 65.83 10721081
20110713 66.18 66.76 66.00 66.42 9196728
20110714 66.39 66.71 66.26 66.45 9812579
20110715 66.51 66.73 65.79 66.24 10432299
20110718 65.96 66.14 65.36 65.89 10550317
20110719 65.90 66.01 64.96 65.52 13927315
20110720 65.38 65.70 64.87 65.05 9075452
20110721 65.26 65.59 64.94 65.28 11602294
20110722 65.49 65.59 65.30 65.52 7862079
20110725 65.02 65.24 64.83 65.06 10434947
20110726 64.98 65.13 64.69 64.74 10191173
20110727 64.58 64.69 63.97 64.06 13044473
20110728 64.06 64.44 63.62 63.91 10101666
20110729 63.58 63.76 62.98 63.63 17136502
20110801 64.11 64.16 62.52 63.25 16131670
20110802 62.96 63.20 62.29 62.29 17431088
20110803 62.23 62.39 60.75 62.27 17982990
20110804 61.49 62.03 60.70 60.73 23914732
20110805 61.01 62.29 59.95 61.58 24477020
20110808 60.69 61.46 59.95 60.02 33015640
20110809 60.60 61.25 58.02 61.08 36951056
20110810 60.51 60.85 58.93 59.12 33286194
20110811 59.10 63.04 59.05 62.30 34126780
20110812 62.47 62.84 61.77 62.22 43097960
20110815 62.70 63.46 62.47 63.43 40081228
20110816 62.63 63.55 62.55 63.21 13382234
20110817 63.40 63.69 62.66 63.11 12064080
20110818 62.06 62.44 60.91 62.03 23803536
20110819 61.78 62.64 61.61 62.01 19749184
20110822 62.84 62.95 61.88 62.15 13939432
20110823 62.38 63.82 62.28 63.80 15150871
20110824 64.21 64.52 63.68 64.35 14788366
20110825 64.31 64.31 63.05 63.39 13374393
20110826 62.97 63.98 61.93 63.69 14281923
20110829 64.05 65.31 63.97 65.25 12987319
20110830 65.21 65.43 64.59 65.17 11286782
20110831 65.42 65.62 64.74 65.19 14690378
20110901 65.06 65.53 64.51 64.73 11244493
20110902 64.23 64.40 63.32 63.48 13840867
20110906 62.59 64.15 61.93 64.05 15995378
20110907 64.44 64.85 64.10 64.83 10859554
20110908 64.36 65.32 64.24 64.35 15695824
20110909 63.80 63.82 62.71 63.05 17166042
20110912 62.52 63.03 61.73 63.01 13573004
20110913 63.40 63.46 62.60 63.03 11702909
20110914 63.36 63.88 62.40 63.14 13554131
20110915 63.69 64.04 63.33 63.81 10724411
20110916 63.93 64.14 63.37 64.00 15834398
20110919 63.46 63.80 63.04 63.55 8651349
20110920 63.83 64.25 63.20 63.63 10975722
20110921 63.60 64.01 62.52 62.55 10134487
20110922 61.59 62.02 60.58 61.35 19637468
20110923 60.74 61.33 60.44 61.02 11085633
20110926 61.48 62.27 61.44 62.11 10659716
20110927 62.79 63.76 62.13 63.23 13239942
20110928 63.31 63.86 62.56 62.67 9047391
20110929 63.33 63.65 62.44 63.31 9006111
20110930 62.64 64.14 62.57 63.10 14691186
20111003 63.06 63.62 61.48 61.51 17047856
20111004 60.98 61.76 60.27 61.60 18360828
20111005 61.64 61.94 61.03 61.78 15548166
20111006 61.95 62.25 61.53 62.23 9684449
20111007 62.43 63.13 62.42 62.55 12476320
20111010 63.30 63.84 63.05 63.84 7169928
20111011 63.67 63.77 63.26 63.37 7699497
20111012 63.54 64.10 63.28 63.74 9462104
20111013 63.86 63.86 62.99 63.64 7853312
20111014 64.10 64.14 63.58 64.12 6740782
20111017 63.81 64.24 63.04 63.20 10898108
20111018 63.17 64.14 62.82 63.83 11813929
20111019 63.92 63.92 61.59 62.06 20149878
20111020 62.38 62.55 61.74 61.96 11669905
20111021 62.53 63.25 62.31 63.19 13297672
20111024 63.31 64.19 63.02 64.13 12669194
20111025 63.97 64.23 62.98 63.10 10420618
20111026 63.60 64.01 63.20 63.90 10024273
20111027 64.39 65.09 64.11 64.90 16603368
20111028 65.04 65.24 64.43 65.00 10487230
20111031 64.57 65.25 63.79 63.80 13847730
20111101 63.09 63.51 62.60 62.80 14886784
20111102 63.80 63.80 62.83 63.05 10230268
20111103 63.48 63.93 63.08 63.75 10563128
20111104 63.41 63.95 62.83 63.53 9815453
20111107 63.37 63.75 62.67 63.41 8865418
20111108 63.50 64.39 63.36 64.26 8063646
20111109 63.48 63.54 62.52 62.95 11175257
20111110 63.54 63.83 63.07 63.53 7668008
20111111 64.03 64.89 64.03 64.65 9171129
20111114 64.37 64.73 64.06 64.31 8352905
20111115 64.37 64.69 63.92 64.39 10825844
20111116 63.94 64.56 63.71 63.81 8476037
20111117 63.58 63.92 62.72 63.35 14053926
20111118 63.60 63.61 62.98 63.26 12777086
20111121 62.69 62.76 62.30 62.36 33111158
20111122 62.37 62.62 62.12 62.32 8760554
20111123 62.01 62.07 61.42 61.42 10458971
20111125 61.31 61.64 61.05 61.27 5838800
20111128 61.88 62.71 61.78 62.37 11678000
20111129 62.82 63.13 62.46 62.78 8923600
20111130 63.92 64.74 63.80 64.72 15032600
20111201 64.68 64.95 64.35 64.45 9852700
20111202 64.87 64.89 63.30 63.47 15792800