20000103 42.62 42.67 41.78 42.37 10815081
20000104 42.05 42.84 41.01 41.55 10804455
20000105 41.45 41.65 40.52 40.76 12898154
20000106 41.55 43.26 41.53 42.64 16505205
20000107 43.31 46.25 43.16 46.05 24873420
20000110 45.78 46.37 45.21 45.83 17359786
20000111 45.60 46.54 45.24 46.54 11186462
20000112 46.10 46.79 45.90 46.25 15764973
20000113 46.20 46.25 45.28 45.46 13370729
20000114 45.65 46.25 45.60 46.25 12407364
20000118 46.22 46.64 45.88 46.22 11275006
20000119 45.12 45.92 44.95 45.67 14030010
20000120 45.12 45.22 42.60 44.55 25849436
20000121 44.58 44.58 39.38 40.65 61590164
20000124 38.00 43.09 37.53 40.82 72139832
20000125 41.02 41.04 38.39 38.59 43195576
20000126 39.19 39.90 39.11 39.83 25878238
20000127 40.37 41.34 40.05 41.19 22709648
20000128 41.04 41.04 39.33 39.70 24211330
20000131 39.68 40.03 38.94 40.00 11414700
20000201 39.86 39.93 39.09 39.38 10217195
20000202 39.48 39.58 38.91 39.04 9905439
20000203 39.51 39.51 38.27 38.72 15814141
20000204 38.64 38.67 37.21 37.50 19321266
20000207 37.21 37.53 36.64 36.91 16331545
20000208 37.21 37.95 36.74 37.90 17148576
20000209 37.70 37.95 37.11 37.21 15804541
20000210 37.11 37.48 35.65 36.19 13308476
20000211 36.14 37.18 36.14 37.11 13478249
20000214 37.08 37.13 36.02 36.36 13269064
20000215 36.61 37.92 36.46 37.90 17341086
20000216 37.92 38.10 36.81 37.23 13426710
20000217 37.21 37.60 36.81 37.28 11829532
20000218 37.13 37.38 36.42 37.06 11751719
20000222 36.54 36.99 35.65 36.76 13204894
20000223 36.76 36.76 35.67 35.87 13533829
20000224 35.77 35.97 34.26 35.03 18248564
20000225 35.13 35.23 33.69 33.69 18132350
20000228 33.97 35.62 33.64 34.98 17890828
20000229 35.43 35.57 34.54 34.78 16830252
20000301 34.83 35.11 34.39 34.93 10493581
20000302 34.83 35.01 34.31 34.56 9008573
20000303 34.76 35.55 34.44 35.01 12384830
20000306 34.98 35.01 34.29 34.61 9268285
20000307 22.96 28.65 22.66 24.15 346839936
20000308 24.15 24.42 22.61 22.96 188428192
20000309 23.16 23.55 22.36 22.86 86445720
20000310 22.61 22.86 20.88 21.28 122685160
20000313 21.28 22.66 21.08 22.66 90941672
20000314 22.74 22.96 21.82 22.07 52402216
20000315 22.34 23.16 21.62 23.16 62496124
20000316 23.63 23.95 23.25 23.70 69236008
20000317 23.70 23.70 22.56 22.81 56091748
20000320 23.11 23.37 22.74 23.01 29952786
20000321 22.64 22.76 22.22 22.56 37726464
20000322 22.66 22.84 21.92 22.56 39134164
20000323 22.14 22.51 21.99 22.24 34413872
20000324 22.34 22.36 21.82 22.34 36156572
20000327 22.27 22.56 21.82 21.87 30087696
20000328 21.85 22.61 21.85 22.56 30462104
20000329 22.64 23.25 22.61 23.23 39744032
20000330 23.33 23.80 22.96 22.96 40442324
20000331 23.55 23.55 22.27 22.46 30401472
20000403 22.46 23.75 22.46 23.55 25444204
20000404 24.10 25.33 23.75 25.13 69510880
20000405 24.81 25.19 24.37 24.37 34409324
20000406 24.54 24.91 24.15 24.84 19773992
20000407 25.09 25.23 24.74 25.11 19692644
20000410 25.31 26.12 25.23 26.12 29677410
20000411 25.97 26.44 25.23 26.30 25763034
20000412 26.89 28.80 26.77 27.43 52159180
20000413 27.51 27.66 26.60 27.51 28683026
20000414 26.92 27.01 24.54 24.94 43913068
20000417 24.89 27.36 24.84 27.31 38032156
20000418 27.20 27.20 25.94 26.21 36264288
20000419 26.31 26.88 26.01 26.21 19970614
20000420 26.23 27.38 26.23 27.35 20515046
20000424 27.35 28.17 27.18 27.97 21987032
20000425 27.97 27.97 25.17 25.49 52069988
20000426 25.09 25.15 23.76 24.10 62018496
20000427 23.80 24.70 23.51 24.15 38294316
20000428 24.18 24.18 23.46 23.71 26786614
20000501 23.73 23.98 23.31 23.69 18973494
20000502 23.58 23.83 23.41 23.73 14347325
20000503 24.05 24.45 23.93 24.05 18297490
20000504 24.03 24.48 23.80 23.98 16637473
20000505 23.90 24.15 23.73 24.15 11097866
20000508 23.86 24.35 23.83 24.28 14086199
20000509 24.30 25.02 24.30 24.90 21305484
20000510 25.12 25.71 24.97 25.47 20688458
20000511 25.54 25.86 25.09 25.79 16803828
20000512 25.79 26.01 25.24 25.44 10726845
20000515 25.34 25.89 25.12 25.74 11715394
20000516 25.74 25.91 25.34 25.59 15901480
20000517 25.59 25.79 25.29 25.79 15235054
20000518 25.69 25.91 25.59 25.69 13022034
20000519 25.49 25.86 25.42 25.81 15031899
20000522 25.86 25.94 25.51 25.74 15592464
20000523 25.54 25.86 25.29 25.54 13347181
20000524 25.61 26.28 25.54 26.13 22214888
20000525 26.03 26.19 25.69 26.16 16679314
20000526 26.09 26.36 26.03 26.28 11250106
20000530 26.31 26.33 26.09 26.23 11014689
20000531 26.19 26.53 26.01 26.38 10608380
20000601 26.23 26.33 25.94 26.03 19410554
20000602 25.94 25.94 25.19 25.39 26371232
20000605 25.39 25.39 24.80 25.12 19122206
20000606 24.95 25.27 24.85 25.09 10959741
20000607 24.95 25.34 24.55 24.55 15823848
20000608 23.26 23.80 22.17 22.81 113911040
20000609 22.54 22.81 22.14 22.61 45316496
20000612 22.61 22.69 22.24 22.37 23495818
20000613 22.14 22.61 22.14 22.61 23358198
20000614 22.52 22.67 22.24 22.61 20362808
20000615 22.69 22.81 22.39 22.52 28879152
20000616 22.61 22.69 22.02 22.02 29171030
20000619 22.29 22.42 21.84 22.25 16919268
20000620 22.17 22.22 21.80 21.92 20164190
20000621 21.97 22.00 21.52 21.65 20663254
20000622 21.67 21.75 21.45 21.48 18121558
20000623 21.72 22.00 21.52 21.80 21215248
20000626 21.82 22.14 21.80 22.07 18075180
20000627 22.02 22.47 21.87 22.07 21465788
20000628 22.02 22.22 21.87 22.04 18629696
20000629 21.84 21.87 21.28 21.28 24587710
20000630 21.25 22.76 21.13 22.52 60414432
20000703 22.52 22.54 21.90 22.17 14102834
20000705 22.32 22.34 21.92 22.07 18510726
20000706 22.22 22.22 21.82 21.92 20490850
20000707 22.09 22.09 21.50 21.77 22451314
20000710 21.84 22.09 21.82 22.00 23618316
20000711 22.02 22.07 21.62 21.87 17559480
20000712 21.77 22.02 21.50 21.87 21508134
20000713 21.92 22.00 21.55 21.65 18397302
20000714 21.72 22.32 21.70 22.22 25442670
20000717 22.32 22.71 22.24 22.27 20015984
20000718 22.29 23.11 22.22 23.11 22646402
20000719 23.06 23.53 22.91 23.53 24176602
20000720 23.58 23.70 23.28 23.48 25811026
20000721 23.58 23.65 23.40 23.53 15307895
20000724 23.55 23.65 23.48 23.48 19806580
20000725 23.68 24.20 23.65 24.13 21292236
20000726 23.58 23.85 23.58 23.74 18620468
20000727 23.70 24.17 23.60 23.70 15103843
20000728 23.85 23.88 23.48 23.55 20792160
20000731 23.38 23.48 22.48 22.68 29926236
20000801 22.28 23.88 22.04 23.38 40037348
20000802 23.63 23.73 22.93 23.16 22935708
20000803 23.26 23.50 23.00 23.10 12576316
20000804 23.10 23.10 22.73 22.83 11836504
20000807 22.81 22.98 22.68 22.73 10259878
20000808 22.68 22.68 22.38 22.48 12746695
20000809 22.51 22.58 22.28 22.41 17192608
20000810 22.51 22.66 22.41 22.61 9472319
20000811 22.63 23.28 22.46 23.18 14392678
20000814 23.20 23.75 23.10 23.58 15329506
20000815 23.78 24.97 23.70 24.97 38151628
20000816 24.67 25.05 24.37 24.97 21506340
20000817 24.87 24.95 24.47 24.77 16158277
20000818 24.77 25.15 24.72 25.07 18717468
20000821 25.15 25.25 25.07 25.15 9509511
20000822 25.25 25.59 25.22 25.52 15493853
20000823 25.49 25.67 25.42 25.59 9969883
20000824 25.57 25.57 24.72 25.05 21446030
20000825 24.72 24.97 24.43 24.97 16550298
20000828 24.97 25.17 24.80 24.97 10258873
20000829 25.07 25.07 24.75 24.87 8898863
20000830 24.70 24.80 24.50 24.70 9651241
20000831 24.62 24.77 24.43 24.60 13606627
20000901 24.52 24.55 24.27 24.43 10840872
20000905 24.45 24.95 24.33 24.87 12502436
20000906 24.97 25.62 24.87 25.25 29740780
20000907 25.34 25.39 24.90 24.92 14745496
20000908 24.97 25.27 24.92 25.25 16795562
20000911 25.19 25.37 24.82 24.95 12330047
20000912 24.90 25.19 24.80 25.09 12030503
20000913 25.07 25.07 24.72 24.87 10519214
20000914 24.60 24.77 23.90 24.39 31447576
20000915 24.85 25.09 24.65 24.87 22841220
20000918 24.65 24.87 24.27 24.72 19372342
20000919 24.62 24.85 24.40 24.47 14404237
20000920 24.27 24.60 24.08 24.60 18736062
20000921 24.50 25.22 24.47 25.02 18601368
20000922 25.17 25.62 25.07 25.42 22105930
20000925 25.49 25.49 24.75 25.12 17113702
20000926 25.09 25.19 24.05 24.57 33940424
20000927 24.52 24.82 23.93 24.57 24566612
20000928 24.47 26.98 24.30 26.64 75641848
20000929 26.66 26.94 26.44 26.66 26949896
20001002 26.69 27.08 26.49 27.08 18326452
20001003 27.06 27.73 26.98 27.38 20794170
20001004 27.31 28.13 27.28 27.90 26067850
20001005 28.60 29.13 28.45 29.05 32830202
20001006 29.10 29.79 28.95 29.42 23655416
20001009 29.05 29.27 28.83 29.00 12473788
20001010 28.85 29.05 28.68 28.83 12567772
20001011 28.75 29.45 28.70 29.25 18567192
20001012 29.15 29.62 28.83 29.30 19262274
20001013 28.95 29.22 28.70 28.90 20202622
20001016 28.80 28.80 28.28 28.63 14246424
20001017 28.45 29.45 28.33 29.17 15279247
20001018 29.00 29.89 28.80 29.79 19375234
20001019 29.57 29.62 28.84 29.12 20455228
20001020 28.80 29.24 28.77 29.07 13280832
20001023 29.00 29.00 27.75 27.75 15361101
20001024 28.32 29.39 28.15 29.37 16719368
20001025 29.47 30.22 29.19 29.89 23298112
20001026 29.96 30.29 29.34 29.89 14350799
20001027 29.42 30.69 29.32 30.69 21049376
20001030 30.32 30.66 29.64 30.66 29580034
20001031 29.92 29.96 27.85 28.50 59762240
20001101 28.27 28.30 27.25 27.52 34541292
20001102 27.42 27.67 26.85 27.10 22608702
20001103 27.02 27.40 26.77 27.22 16322267
20001106 27.22 27.52 27.05 27.32 14138210
20001107 27.37 27.60 26.93 27.30 12188302
20001108 27.22 28.00 27.17 27.70 14455590
20001109 27.92 28.52 27.15 27.72 30292510
20001110 27.97 28.92 27.92 28.57 15669456
20001113 28.52 29.14 28.47 28.82 15450349
20001114 28.82 29.07 28.42 28.90 18695850
20001115 29.12 29.47 28.97 29.27 13833866
20001116 29.00 29.84 28.77 29.54 13470358
20001117 29.47 30.22 29.47 30.22 19824980
20001120 29.82 30.26 29.49 29.89 15221715
20001121 29.57 29.72 29.02 29.54 14204393
20001122 29.52 30.29 29.49 30.09 16512294
20001124 29.62 29.72 29.29 29.37 6901641
20001127 29.07 29.42 29.00 29.07 13311417
20001128 29.12 29.57 28.92 29.39 14196371
20001129 29.39 30.29 29.32 30.14 13237211
20001130 29.82 30.29 29.67 29.86 16927946
20001201 29.57 29.84 29.19 29.49 14972022
20001204 29.42 30.26 29.14 30.06 12286073
20001205 29.92 30.39 29.14 29.19 19624424
20001206 29.24 29.49 28.50 28.77 16528338
20001207 28.62 29.74 28.62 29.34 10512154
20001208 29.32 29.34 28.27 28.42 17195690
20001211 28.22 28.22 27.47 27.55 16936470
20001212 28.42 29.32 28.12 28.70 23340732
20001213 28.57 28.97 28.42 28.90 9487311
20001214 28.52 29.82 28.47 29.32 15756197
20001215 28.47 29.44 28.47 28.47 30630950
20001218 28.97 29.27 28.70 28.97 14356315
20001219 29.00 29.82 28.64 29.17 13416207
20001220 28.97 29.86 28.67 28.94 20869878
20001221 28.94 29.86 28.84 29.72 16094134
20001222 29.72 29.72 28.92 29.42 13767682
20001226 29.39 29.82 29.02 29.69 8910712
20001227 29.67 31.64 29.52 30.52 37343564
20001228 30.71 30.96 30.04 30.81 15242272
20001229 30.91 31.49 30.46 31.29 13236710
20010102 31.16 31.46 30.61 31.31 17167110
20010103 31.31 31.59 29.52 29.77 28027730
20010104 29.74 29.77 28.44 28.84 20911996
20010105 28.82 30.09 28.57 29.89 21443970
20010108 29.64 30.84 29.62 30.54 18154850
20010109 30.22 30.22 29.37 29.77 23772428
20010110 29.37 29.72 28.90 29.44 14416481
20010111 29.44 29.57 28.62 29.02 14269073
20010112 29.22 29.24 27.95 28.05 18972618
20010116 28.30 28.92 28.12 28.70 11709975
20010117 28.64 28.69 27.97 28.07 19032502
20010118 28.04 28.89 27.89 28.31 16999306
20010119 28.01 28.24 27.89 27.97 15642343
20010122 27.94 28.19 27.29 27.64 15522302
20010123 27.47 28.29 27.31 27.77 13919755
20010124 27.94 28.04 27.24 27.97 11324368
20010125 27.69 28.27 27.59 27.97 13641660
20010126 28.24 28.59 27.49 27.69 15524303
20010129 27.59 27.69 26.69 26.73 23066880
20010130 27.79 28.55 27.69 28.43 28071590
20010131 28.39 28.79 27.79 28.73 20836618
20010201 28.79 29.64 28.73 29.57 18889952
20010202 29.71 29.81 29.31 29.49 18489816
20010205 29.59 30.11 29.50 29.73 16971798
20010206 29.93 29.97 29.11 29.64 17983142
20010207 29.53 30.35 28.87 30.07 18722896
20010208 30.07 30.13 29.75 29.95 9398711
20010209 30.03 30.19 29.79 29.99 11318866
20010212 29.99 30.29 29.73 30.03 12615309
20010213 29.95 29.95 29.41 29.81 14474945
20010214 29.79 29.79 29.39 29.47 11332371
20010215 29.25 29.75 29.22 29.53 18559840
20010216 29.79 30.03 29.71 29.93 17730556
20010220 30.17 30.30 29.92 30.27 15914936
20010221 30.59 30.80 30.45 30.71 19903298
20010222 30.79 30.85 29.89 30.43 17230386
20010223 30.35 30.35 29.47 30.00 13690677
20010226 28.89 28.89 28.04 28.43 30167304
20010227 28.39 28.59 28.09 28.27 22675746
20010228 28.27 28.47 27.93 28.19 17968638
20010301 27.99 28.25 27.29 27.45 20824614
20010302 27.11 27.91 27.09 27.85 14539467
20010305 28.35 28.55 27.91 28.05 13410581
20010306 27.85 27.85 27.47 27.61 12947923
20010307 27.43 27.77 27.19 27.40 9586775
20010308 27.55 28.47 27.31 28.39 13089971
20010309 28.09 28.15 27.45 27.65 13315048
20010312 27.49 28.23 27.19 27.29 16858758
20010313 27.33 27.57 26.89 27.25 13415083
20010314 26.79 27.07 26.54 26.63 16139013
20010315 26.69 26.79 25.55 25.97 22579714
20010316 25.81 26.36 25.54 25.87 27496892
20010319 25.95 26.85 25.81 26.35 18633366
20010320 26.35 27.27 26.23 26.35 16356087
20010321 26.31 26.31 25.19 25.27 25399676
20010322 25.11 25.29 24.11 25.09 30362372
20010323 24.63 24.77 23.94 24.07 26449536
20010326 24.39 24.43 23.69 24.16 23375484
20010327 24.39 25.11 24.36 24.86 20063854
20010328 24.71 25.09 24.27 24.82 16095498
20010329 24.82 25.21 24.23 24.49 16581164
20010330 24.59 25.11 24.19 25.03 14001283
20010402 25.19 25.45 24.42 24.63 14947106
20010403 24.41 24.69 24.02 24.43 16276060
20010404 24.15 24.39 23.55 24.34 20084360
20010405 24.39 24.65 23.99 24.61 16196533
20010406 24.59 24.94 23.95 24.66 15075650
20010409 24.79 24.79 23.97 24.13 13039954
20010410 23.99 24.07 23.09 23.47 26721628
20010411 23.19 23.61 22.98 23.58 18976482
20010412 23.55 23.76 23.23 23.51 14497452
20010416 23.67 23.97 23.21 23.65 13767703
20010417 23.31 23.45 22.38 22.95 34976948
20010418 23.16 24.07 22.76 23.03 25586520
20010419 23.22 23.66 23.06 23.65 19939356
20010420 23.55 23.91 23.13 23.26 20167736
20010423 23.26 23.44 23.17 23.28 14900538
20010424 22.86 23.16 22.54 22.72 27326796
20010425 22.78 23.20 22.74 23.09 18448404
20010426 23.30 23.38 23.17 23.38 17947764
20010427 23.42 24.00 23.30 24.00 13876319
20010430 24.09 24.18 23.76 24.09 20769602
20010501 25.19 26.01 24.97 25.74 43321364
20010502 26.01 26.01 25.47 25.73 31932290
20010503 25.97 25.97 25.54 25.78 19798738
20010504 25.57 25.87 25.37 25.78 14069794
20010507 25.83 26.05 25.63 25.93 9219465
20010508 25.87 25.97 25.49 25.87 11214547
20010509 25.87 26.57 25.65 26.55 21903522
20010510 26.65 26.67 26.11 26.41 11697735
20010511 26.41 26.58 26.13 26.27 8106487
20010514 26.47 26.54 26.19 26.49 6963092
20010515 26.50 26.57 26.24 26.46 11603990
20010516 26.59 27.39 26.53 27.39 17291546
20010517 27.17 27.39 26.75 26.93 15858936
20010518 26.94 27.07 26.64 27.07 11910657
20010521 26.07 26.53 25.83 26.17 29222648
20010522 26.19 26.31 25.65 25.67 20128842
20010523 25.91 26.04 25.53 25.75 16325170
20010524 25.67 25.91 25.49 25.77 12865564
20010525 25.77 25.79 25.37 25.47 10853029
20010529 25.59 25.93 25.49 25.93 14260776
20010530 25.91 26.06 25.55 25.82 11641887
20010531 25.67 25.87 25.59 25.77 10643099
20010601 25.76 25.77 25.37 25.47 9301742
20010604 25.47 25.57 25.28 25.51 12260707
20010605 25.51 25.72 25.37 25.70 13305370
20010606 26.17 26.59 25.87 25.94 19731918
20010607 25.97 26.31 25.95 26.04 12631699
20010608 26.13 26.14 25.67 25.78 10302025
20010611 25.87 25.98 25.69 25.81 6503341
20010612 26.17 26.31 26.03 26.27 17286060
20010613 26.45 26.46 26.03 26.05 11084899
20010614 26.05 26.31 25.88 26.01 11529692
20010615 25.83 26.02 25.06 25.11 34794516
20010618 25.03 25.03 24.74 24.93 18093866
20010619 24.97 25.17 24.83 25.03 17560316
20010620 25.07 25.24 24.87 25.09 11458385
20010621 24.87 25.41 24.85 25.01 15809071
20010622 25.03 25.46 24.99 25.38 11426971
20010625 25.37 25.59 25.15 25.19 8181783
20010626 25.19 25.73 25.18 25.61 13441500
20010627 25.55 25.80 25.41 25.43 11985454
20010628 25.43 25.76 25.33 25.53 12699515
20010629 25.69 26.21 25.59 25.59 22251078
20010702 25.67 26.00 25.59 25.86 10677007
20010703 25.68 25.95 25.57 25.91 6262993
20010705 25.79 25.91 25.57 25.88 11317767
20010706 25.78 26.09 25.71 26.07 12996209
20010709 26.07 26.53 26.07 26.53 17741822
20010710 26.51 26.91 26.18 26.88 20488364
20010711 27.15 27.67 26.91 27.57 27127836
20010712 27.58 27.59 27.23 27.57 17758278
20010713 27.39 27.44 27.14 27.33 14425827
20010716 27.33 27.87 27.29 27.74 11262417
20010717 27.82 28.07 27.57 28.05 15383726
20010718 28.10 28.11 27.63 27.83 16180858
20010719 27.83 28.04 27.22 27.51 15996861
20010720 27.79 27.79 27.19 27.38 13417909
20010723 27.41 27.47 27.03 27.27 12289555
20010724 27.25 27.59 27.11 27.38 10974718
20010725 27.38 28.15 27.29 28.15 12080693
20010726 27.91 28.55 27.75 28.55 22947002
20010727 28.35 28.72 28.20 28.34 11119927
20010730 28.17 28.59 28.17 28.59 11227839
20010731 28.59 28.80 28.39 28.56 15633838
20010801 28.57 28.93 28.57 28.76 12182140
20010802 28.86 28.94 28.43 28.74 9728009
20010803 28.74 28.76 27.96 28.24 11001074
20010806 28.31 28.45 28.06 28.45 13594944
20010807 28.05 28.90 27.97 28.40 18518126
20010808 27.95 28.33 27.95 28.09 12263199
20010809 27.96 28.51 27.90 28.43 9920460
20010810 28.63 29.17 28.50 28.90 21835556
20010813 28.92 29.08 28.85 29.01 13289608
20010814 29.10 29.21 28.96 29.16 14903815
20010815 29.07 29.36 29.00 29.03 15278275
20010816 29.42 29.92 29.32 29.84 21438220
20010817 29.82 30.06 29.68 30.06 21415842
20010820 30.12 30.60 29.87 30.44 27910464
20010821 30.24 30.38 29.97 30.07 19454028
20010822 30.24 30.46 29.88 30.42 18374410
20010823 30.34 30.97 30.30 30.94 23201116
20010824 30.91 31.08 30.65 30.97 19909548
20010827 30.97 30.98 30.76 30.90 15143509
20010828 30.67 30.76 30.08 30.16 17935798
20010829 30.40 30.40 29.68 29.77 13086713
20010830 29.82 30.20 29.74 30.00 17664278
20010831 29.68 29.90 29.62 29.82 11954381
20010904 29.63 30.60 29.63 30.37 18489780
20010905 30.53 30.66 30.12 30.52 19113882
20010906 30.52 30.56 30.05 30.36 21742562
20010907 30.12 30.24 29.52 29.90 16184339
20010910 29.54 29.92 29.48 29.84 18483316
20010917 29.60 30.12 29.08 29.98 29491352
20010918 29.80 29.86 29.40 29.84 23003196
20010919 30.02 30.17 29.45 29.98 27587722
20010920 29.76 29.76 29.18 29.28 24316044
20010921 28.41 28.82 26.95 26.95 50079204
20010924 27.75 28.33 27.71 27.94 25746252
20010925 27.94 28.64 27.93 28.55 19855342
20010926 28.84 29.05 28.47 28.61 17172954
20010927 28.76 29.12 28.58 29.12 17752298
20010928 29.25 29.42 28.96 29.27 24772556
20011001 29.16 29.36 28.85 29.11 17442984
20011002 29.11 29.54 29.06 29.47 14208602
20011003 29.28 29.52 28.92 29.46 20594316
20011004 29.38 29.40 28.62 28.64 19852358
20011005 28.68 29.36 28.68 29.23 15274297
20011008 28.96 29.40 28.86 29.06 10539588
20011009 29.06 29.67 29.00 29.17 13472114
20011010 28.98 29.82 28.98 29.50 13849558
20011011 29.37 29.56 28.88 29.19 15837230
20011012 28.78 29.03 28.76 28.93 14644726
20011015 28.76 28.76 28.40 28.60 14772530
20011016 28.45 28.57 28.20 28.53 21061274
20011017 28.45 28.71 28.12 28.15 18121350
20011018 28.31 28.95 28.23 28.35 18638636
20011019 28.61 29.12 28.54 28.93 14855460
20011022 28.93 29.40 28.87 29.22 10721146
20011023 29.32 29.37 28.65 28.83 10393813
20011024 28.93 29.10 28.78 28.79 12030974
20011025 28.51 29.23 28.43 29.15 11686778
20011026 29.14 29.66 28.99 29.58 11809776
20011029 29.44 29.54 28.75 28.75 13566463
20011030 29.03 29.94 28.93 29.92 26389484
20011031 29.92 30.01 29.62 29.75 18765106
20011101 29.76 30.64 29.70 30.64 24197840
20011102 30.57 30.89 30.33 30.65 14352558
20011105 30.68 31.04 30.62 31.02 15559226
20011106 31.02 31.45 30.79 31.45 13673590
20011107 31.23 31.53 31.20 31.50 14420504
20011108 31.45 31.45 30.73 30.93 15407463
20011109 30.81 31.26 30.77 31.18 11527575
20011112 30.91 31.22 30.84 31.16 9567545
20011113 31.23 31.41 30.85 31.40 13043226
20011114 31.45 31.56 31.14 31.55 15883087
20011115 31.55 31.80 31.44 31.57 14807352
20011116 31.73 31.75 31.36 31.75 13474215
20011119 31.80 31.86 31.45 31.73 13578862
20011120 31.53 31.73 31.34 31.66 13254009
20011121 31.45 31.68 31.35 31.41 10177079
20011123 31.41 31.66 31.37 31.64 4166552
20011126 31.47 31.61 31.25 31.51 11248846
20011127 31.33 31.56 31.01 31.10 16075024
20011128 30.99 31.15 30.63 30.65 13374527
20011129 30.69 31.29 30.34 31.23 18044972
20011130 31.05 31.50 31.04 31.24 13870982
20011203 31.23 31.23 30.67 30.77 13595229
20011204 30.85 31.08 30.54 30.78 11985346
20011205 30.85 31.34 30.74 30.93 15792327
20011206 30.83 31.08 30.45 30.53 12865177
20011207 30.47 30.55 30.15 30.42 10826785
20011210 30.43 31.22 30.35 30.94 19164848
20011211 30.99 31.33 30.83 30.93 17447838
20011212 31.96 32.26 31.82 32.24 41324296
20011213 32.24 32.70 31.86 32.62 31592590
20011214 32.38 32.58 32.09 32.22 16127595
20011217 32.30 32.70 32.18 32.18 17634814
20011218 32.36 32.95 32.26 32.82 16325483
20011219 32.54 32.93 32.43 32.85 19718834
20011220 32.70 32.86 32.56 32.66 14105570
20011221 32.76 32.81 32.22 32.52 21943706
20011224 32.52 32.64 32.28 32.37 5402482
20011226 32.37 32.74 32.35 32.46 9245172
20011227 32.45 32.50 32.16 32.32 10591205
20011228 32.38 32.38 31.88 32.06 8753181
20011231 31.82 32.16 31.74 31.91 9774856
20020102 31.82 32.26 31.46 32.26 15527485
20020103 31.98 32.09 31.70 31.95 12936595
20020104 31.95 32.06 31.53 31.64 15328605
20020107 31.55 31.65 31.09 31.27 15900942
20020108 31.27 31.50 31.16 31.36 9943482
20020109 31.36 31.59 31.12 31.13 13705827
20020110 30.89 31.17 30.80 31.02 17814352
20020111 31.33 31.57 31.10 31.14 13537697
20020114 31.31 32.04 31.15 31.74 15079138
20020115 31.68 32.22 31.66 32.12 13373039
20020116 31.99 32.19 31.67 32.13 14961529
20020117 32.13 32.29 32.01 32.21 11183420
20020118 32.20 32.34 32.07 32.26 13339159
20020122 32.26 32.27 31.77 32.10 12605406
20020123 31.99 32.16 31.77 31.77 12743944
20020124 32.01 32.01 31.21 31.44 15507762
20020125 31.22 32.22 31.21 31.99 13117499
20020128 31.77 32.11 31.75 32.00 11166103
20020129 32.00 32.00 31.31 31.34 14522168
20020130 31.33 32.03 31.23 31.65 18948434
20020131 32.54 33.19 32.50 33.02 36353168
20020201 33.02 33.67 32.90 33.38 25563094
20020204 33.38 34.04 33.32 33.43 22790368
20020205 33.33 33.58 33.03 33.40 17453716
20020206 33.14 33.62 33.04 33.35 17896046
20020207 33.25 33.55 32.94 33.20 13025966
20020208 33.17 33.23 32.64 33.18 13294134
20020211 33.18 33.39 32.85 33.03 13156092
20020212 33.10 33.85 33.09 33.77 18960804
20020213 33.56 33.85 33.56 33.85 12774125
20020214 33.75 34.06 33.72 33.97 11611402
20020215 34.16 34.36 34.09 34.35 22032372
20020219 34.00 34.20 33.86 33.95 14093692
20020220 34.05 34.36 33.73 34.36 16654653
20020221 34.28 34.64 33.59 33.59 19239362
20020222 33.75 34.76 33.61 34.60 17859432
20020225 34.54 35.51 34.48 35.32 24979258
20020226 35.13 35.13 34.63 34.97 19086476
20020227 34.90 35.05 34.24 34.56 16921336
20020228 34.36 34.64 34.16 34.27 17527932
20020301 34.36 35.39 34.30 35.39 16504241
20020304 35.17 35.31 34.90 35.16 21314452
20020305 34.68 34.97 34.00 34.38 18023202
20020306 34.38 34.72 34.26 34.38 15470654
20020307 34.33 34.33 33.66 33.93 21560850
20020308 34.15 34.20 33.63 33.92 13505899
20020311 33.89 34.03 33.40 34.00 12700403
20020312 33.79 34.47 33.76 34.47 11532237
20020313 34.47 34.57 34.04 34.45 11777646
20020314 34.26 34.48 33.97 34.35 12360492
20020315 34.51 35.21 34.41 35.20 29393154
20020318 35.37 35.55 35.24 35.43 16191048
20020319 35.63 36.38 35.62 36.36 31183252
20020320 36.30 36.34 36.01 36.22 17840630
20020321 36.08 36.56 36.06 36.54 19278450
20020322 36.38 36.68 36.23 36.42 17818366
20020325 36.28 36.48 36.10 36.28 15465706
20020326 36.12 36.36 35.93 36.16 14225798
20020327 35.92 36.53 35.92 36.39 13721126
20020328 36.38 36.50 36.07 36.42 11488697
20020401 36.12 36.38 35.95 36.38 12927505
20020402 36.38 36.62 36.02 36.62 23230224
20020403 36.62 36.63 35.73 36.08 16426066
20020404 36.02 36.45 36.02 36.37 17751076
20020405 36.28 36.34 35.93 36.30 13682039
20020408 36.14 36.50 36.08 36.48 15045146
20020409 36.50 36.76 36.38 36.43 13120468
20020410 36.50 37.43 36.46 37.33 20335290
20020411 37.20 37.49 36.87 36.91 16378073
20020412 36.69 37.27 36.58 37.16 15917931
20020415 37.03 37.13 36.48 36.60 12368903
20020416 36.66 36.97 36.62 36.87 15331127
20020417 36.79 36.88 36.42 36.50 14585726
20020418 36.35 36.46 35.59 35.81 22033378
20020419 36.00 36.10 35.65 36.00 14984672
20020422 36.05 36.32 35.85 36.01 12162424
20020423 36.01 36.43 35.91 36.01 12996360
20020424 36.11 36.45 36.04 36.23 12521377
20020425 36.23 36.40 35.99 36.22 13348894
20020426 36.36 36.75 36.33 36.38 17710638
20020429 36.48 36.68 36.33 36.46 15419167
20020430 36.56 36.72 36.21 36.56 20581274
20020501 36.78 37.28 36.68 37.19 24146114
20020502 37.46 37.86 37.34 37.77 20636078
20020503 37.67 37.74 37.25 37.25 14862223
20020506 37.46 37.87 37.23 37.35 15237963
20020507 37.47 37.77 37.11 37.13 17330948
20020508 37.13 37.25 36.78 37.19 19091644
20020509 37.27 37.57 37.12 37.29 13906826
20020510 37.29 37.67 37.19 37.43 11661273
20020513 37.13 37.82 37.13 37.76 11109266
20020514 37.73 37.93 37.43 37.69 14504258
20020515 37.45 37.63 37.19 37.33 14293429
20020516 37.43 37.75 37.24 37.66 13771540
20020517 37.85 37.92 37.56 37.92 12016276
20020520 37.75 37.97 37.43 37.43 9838860
20020521 37.25 37.27 36.76 36.90 15751458
20020522 36.90 37.30 36.84 37.23 11580793
20020523 37.08 37.14 36.82 37.01 12684313
20020524 36.76 36.98 36.33 36.56 11763972
20020528 36.70 36.70 35.44 35.65 18435950
20020529 35.59 35.95 35.24 35.25 26375866
20020530 35.28 36.03 35.00 35.95 16311859
20020531 36.14 36.65 36.04 36.27 15351524
20020603 36.24 37.03 36.14 36.15 16027687
20020604 36.17 36.49 35.84 36.41 19293032
20020605 36.58 36.90 36.11 36.82 15313039
20020606 36.64 36.90 36.30 36.41 13358455
20020607 36.35 36.54 35.81 36.33 14877758
20020610 36.17 36.47 35.84 36.27 13945224
20020611 36.64 36.80 36.17 36.19 13973750
20020612 36.80 37.82 36.71 37.82 43519248
20020613 37.72 37.83 37.16 37.20 19705196
20020614 37.50 37.53 36.60 37.23 20362790
20020617 37.23 38.18 37.23 38.18 19305820
20020618 37.86 38.18 37.81 38.18 14553633
20020619 38.14 38.53 37.97 38.39 20155724
20020620 38.22 38.53 38.06 38.16 17062524
20020621 38.16 38.47 37.93 38.16 31134644
20020624 38.12 38.39 37.82 37.98 26373604
20020625 37.88 38.02 36.19 36.19 29074804
20020626 36.19 37.39 35.76 37.04 33616484
20020627 37.27 37.60 36.41 37.51 23395986
20020628 37.29 37.49 36.31 36.31 34794448
20020701 36.33 36.98 36.21 36.61 19422386
20020702 36.20 36.43 35.93 36.30 20406072
20020703 35.97 36.43 35.39 35.93 18741184
20020705 35.85 36.55 35.58 36.55 8889570
20020708 36.55 36.79 36.19 36.74 13898498
20020709 36.64 36.80 35.23 35.74 17267130
20020710 35.74 36.15 35.52 35.76 24298518
20020711 35.42 35.64 34.61 34.95 31135626
20020712 35.02 35.02 33.38 34.01 34020284
20020715 33.59 33.83 32.21 33.47 34222432
20020716 33.14 33.34 32.27 33.04 26130632
20020717 33.41 33.52 32.52 32.64 28703160
20020718 32.67 33.47 32.66 32.77 21828354
20020719 32.21 32.39 30.20 30.35 42501344
20020722 30.57 32.19 30.57 31.73 42330612
20020723 32.21 32.65 31.80 32.29 33216700
20020724 31.84 33.56 31.84 33.53 39588636
20020725 33.53 34.66 33.05 34.66 32126090
20020726 34.37 34.52 33.94 34.33 22333184
20020729 34.50 35.56 34.43 35.56 24107692
20020730 35.22 35.69 34.97 35.58 21203328
20020731 35.71 36.28 35.36 36.28 24908844
20020801 36.18 36.61 35.57 35.82 25188978
20020802 35.82 36.65 35.80 36.62 35596608
20020805 36.45 36.45 35.55 35.87 39054372
20020806 36.16 36.42 35.52 35.76 32015214
20020807 35.95 36.32 35.26 36.25 26754490
20020808 36.26 37.07 36.01 37.04 24287742
20020809 36.55 37.30 36.49 37.15 21083622
20020812 36.69 37.27 36.67 37.04 15217983
20020813 36.67 37.38 36.57 36.71 22442098
20020814 36.71 37.87 36.42 37.87 21898020
20020815 37.53 37.87 36.97 37.23 22090826
20020816 36.69 37.09 36.31 37.09 23648488
20020819 36.93 37.31 36.71 37.20 18705674
20020820 36.83 37.06 36.69 36.78 16560761
20020821 36.79 37.10 36.60 37.05 14802934
20020822 36.76 37.13 36.59 37.00 14346674
20020823 36.77 37.08 36.66 36.79 12442648
20020826 36.79 36.89 36.34 36.85 15873918
20020827 36.79 37.06 36.39 36.86 16719226
20020828 35.47 36.89 35.47 36.58 12978876
20020829 36.32 36.45 35.75 35.82 19524978
20020830 35.82 36.56 35.67 36.14 15020271
20020903 36.14 36.14 35.21 35.28 19980748
20020904 35.47 36.23 35.27 36.10 23457644
20020905 36.09 36.93 35.96 36.63 28296942
20020906 37.08 37.08 36.36 36.67 17452676
20020909 36.38 37.04 36.28 37.04 13450835
20020910 37.09 37.43 36.73 37.30 15169414
20020911 37.38 37.50 37.04 37.46 12023183
20020912 37.12 37.22 36.81 37.18 14052804
20020913 37.10 37.50 36.95 37.50 15040876
20020916 37.50 37.91 37.45 37.91 17814740
20020917 37.93 38.12 37.42 37.53 20230954
20020918 37.23 37.86 36.95 37.55 16757002
20020919 37.30 37.72 37.14 37.15 17096990
20020920 37.15 37.28 36.79 37.13 30987894
20020923 36.70 37.10 36.49 36.99 17302060
20020924 36.75 36.81 35.87 35.89 25226264
20020925 36.04 36.69 35.87 36.32 20971764
20020926 36.67 37.01 36.34 37.00 20204462
20020927 37.01 37.14 35.87 35.93 21584526
20020930 36.03 36.60 35.55 36.44 33272138
20021001 36.49 37.17 36.08 37.17 25511794
20021002 36.87 37.20 36.69 36.92 17571892
20021003 36.92 37.65 36.49 36.61 25363632
20021004 36.69 36.74 35.62 36.09 25596668
20021007 36.09 37.01 36.06 36.25 25966582
20021008 36.46 37.03 36.31 36.40 23880052
20021009 36.40 36.69 35.84 35.95 25636898
20021010 36.09 36.55 35.67 36.28 23076446
20021011 36.45 36.87 36.09 36.79 23703436
20021014 36.69 37.22 36.58 37.22 15686508
20021015 37.50 37.57 36.36 36.86 35068232
20021016 36.78 37.17 36.67 36.98 17573660
20021017 37.14 37.22 36.69 36.91 18794936
20021018 36.77 37.49 36.71 37.49 16785092
20021021 37.16 37.67 36.82 37.67 16616707
20021022 37.38 37.49 36.57 36.91 23279152
20021023 36.96 37.18 36.43 37.18 20463608
20021024 37.28 37.28 36.16 36.28 17302482
20021025 36.20 36.44 35.76 36.24 17004872
20021028 36.24 36.25 34.63 35.04 35825264
20021029 35.97 36.45 35.57 36.37 39491540
20021030 36.36 36.73 35.96 36.34 21717680
20021031 36.34 36.55 35.74 36.14 19962370
20021101 35.87 36.05 35.42 35.95 21057848
20021104 35.96 35.96 35.24 35.34 22859170
20021105 35.32 36.35 35.28 36.26 18672074
20021106 36.25 36.26 35.53 35.90 20099426
20021107 35.85 36.14 35.56 35.96 15277464
20021108 36.16 36.39 35.62 35.83 14719445
20021111 35.38 35.83 35.20 35.24 13809973
20021112 35.33 35.65 34.79 34.90 17739108
20021113 35.09 35.62 34.88 35.06 18461104
20021114 35.16 35.41 34.78 35.33 18302020
20021115 35.34 35.70 35.04 35.66 21414196
20021118 35.67 35.67 34.91 35.20 19046044
20021119 35.15 35.90 35.10 35.59 15409136
20021120 35.36 36.07 35.24 35.95 15804644
20021121 35.95 36.00 35.34 35.44 20801844
20021122 35.40 35.74 35.33 35.38 18203144
20021125 35.17 35.24 34.91 34.99 18355864
20021126 34.83 34.84 34.42 34.49 22103398
20021127 34.50 34.95 34.16 34.74 18260904
20021129 34.53 34.69 34.26 34.54 10621927
20021202 34.17 34.22 33.61 33.83 34032264
20021203 33.50 34.65 33.50 34.52 25869042
20021204 34.52 35.46 34.52 35.16 25659050
20021205 35.16 35.75 34.79 34.82 22680016
20021206 34.93 35.16 34.65 35.12 14888319
20021209 35.14 35.49 34.95 35.29 20667234
20021210 35.55 35.91 35.30 35.81 19383792
20021211 35.82 35.91 35.31 35.74 19289810
20021212 35.96 36.06 35.24 35.83 25380532
20021213 35.83 36.08 35.61 35.71 20022088
20021216 35.72 35.98 35.27 35.98 16848726
20021217 35.96 35.96 35.57 35.71 17024942
20021218 35.63 35.89 35.47 35.70 15057683
20021219 35.70 35.71 34.88 35.02 22702044
20021220 35.42 35.87 35.28 35.83 27202902
20021223 35.91 35.98 35.76 35.83 14688607
20021224 35.83 35.87 35.60 35.76 4638405
20021226 35.77 36.05 35.60 35.72 8128956
20021227 35.52 35.78 35.22 35.36 8178884
20021230 35.20 35.74 35.14 35.18 16901590
20021231 35.20 35.32 34.77 35.11 13223565
20030102 35.18 35.91 35.14 35.88 16174698
20030103 35.81 35.93 35.39 35.49 13507469
20030106 35.59 35.97 35.53 35.89 13195664
20030107 35.58 35.72 35.33 35.34 16250080
20030108 35.30 35.53 34.57 34.81 25797576
20030109 34.89 35.10 34.59 35.05 22366744
20030110 35.05 35.32 34.79 35.19 16090506
20030113 35.19 35.28 34.73 35.22 16183020
20030114 35.06 35.32 35.00 35.29 13401739
20030115 35.25 35.30 34.81 35.10 12512826
20030116 35.23 35.55 35.20 35.49 15078241
20030117 35.49 35.65 35.26 35.56 18162026
20030121 35.58 35.74 35.14 35.14 21626146
20030122 35.14 35.40 34.71 34.87 21130226
20030123 34.71 35.28 34.71 34.99 16028227
20030124 34.81 35.01 34.46 34.49 15552601
20030127 34.44 34.53 33.74 34.01 22885748
20030128 34.50 34.92 34.40 34.81 26255176
20030129 34.71 35.22 34.41 34.84 24781418
20030130 35.00 35.00 34.49 34.61 18359970
20030131 34.53 35.21 34.53 35.05 19180352
20030203 35.04 35.26 34.90 35.11 14860159
20030204 34.87 35.22 34.62 35.19 16800266
20030205 35.19 35.32 34.72 34.94 17766658
20030206 34.85 34.97 34.49 34.75 17337910
20030207 34.76 34.98 34.17 34.40 18596318
20030210 34.55 34.82 34.40 34.76 17807676
20030211 34.76 34.87 33.96 34.07 16925276
20030212 34.10 34.24 33.88 34.12 13517270
20030213 34.03 34.11 33.40 33.87 18456170
20030214 33.87 34.28 33.65 34.28 16442325
20030218 34.36 34.81 34.35 34.65 15319182
20030219 34.55 34.61 34.13 34.40 10917927
20030220 34.36 34.49 34.02 34.18 11996632
20030221 34.46 34.59 34.08 34.50 16945786
20030224 34.28 34.32 33.83 33.95 16060945
20030225 33.71 34.03 33.45 34.03 19667210
20030226 33.95 34.06 33.69 33.81 13021134
20030227 33.88 34.01 33.59 33.83 20710268
20030228 33.83 33.99 33.39 33.53 18481562
20030303 33.73 33.73 33.06 33.10 20029058
20030304 33.17 33.23 32.67 32.72 17229990
20030305 32.66 33.17 32.64 33.17 18030352
20030306 32.89 33.28 32.83 32.83 17532262
20030307 32.83 33.19 32.59 33.16 20237084
20030310 33.08 33.08 32.64 32.68 14192133
20030311 32.67 33.51 32.63 33.05 23059590
20030312 33.06 33.58 32.95 33.56 19487508
20030313 33.89 34.19 33.50 34.19 21163432
20030314 34.28 34.39 33.92 34.16 16632283
20030317 34.09 35.04 33.92 35.02 25188192
20030318 35.02 35.63 34.89 35.48 27102906
20030319 35.48 36.01 35.41 36.01 22676258
20030320 35.84 36.28 35.74 36.04 23873626
20030321 36.31 36.48 36.04 36.41 27847110
20030324 36.04 36.10 35.66 35.86 18005448
20030325 35.87 36.35 35.71 36.05 17988356
20030326 36.05 36.41 36.00 36.18 15352388
20030327 35.96 36.59 35.84 36.36 16616168
20030328 36.36 36.44 36.00 36.30 14497823
20030331 36.25 36.86 36.04 36.47 24616364
20030401 36.47 36.86 36.33 36.66 21085790
20030402 36.85 36.94 36.64 36.91 22928720
20030403 36.91 36.93 36.62 36.63 15359225
20030404 36.37 37.04 36.37 36.92 15823620
20030407 37.03 37.31 36.58 36.62 18679822
20030408 36.46 36.88 36.46 36.82 14870902
20030409 36.53 37.07 36.42 36.57 15609734
20030410 36.57 36.57 36.21 36.36 17278822
20030411 36.51 36.73 36.41 36.53 12287184
20030414 36.53 36.96 36.50 36.84 14436294
20030415 36.70 36.95 36.69 36.90 16574401
20030416 36.82 36.89 36.43 36.58 15133721
20030417 36.58 36.76 36.17 36.64 17425558
20030421 36.76 36.88 36.58 36.71 11892312
20030422 36.47 37.54 36.35 37.41 18393644
20030423 37.31 37.44 37.09 37.17 14499373
20030424 36.62 36.90 36.58 36.89 15521540
20030425 36.66 36.83 36.45 36.59 11653092
20030428 36.69 37.38 36.31 37.23 20571960
20030429 37.19 37.36 36.82 37.29 20224092
20030430 36.91 37.13 36.77 36.88 24855024
20030501 36.98 37.15 36.28 36.89 14316670
20030502 36.70 37.01 36.51 37.01 15335913
20030505 36.95 37.13 36.63 37.00 15702782
20030506 36.88 36.98 36.66 36.82 13945903
20030507 36.83 37.02 36.70 36.88 15622393
20030508 36.60 36.82 36.49 36.58 11629219
20030509 36.59 36.78 36.42 36.74 10530073
20030512 36.64 36.70 36.42 36.49 13958083
20030513 36.43 36.66 35.96 36.05 19480122
20030514 36.33 36.41 36.00 36.37 18498394
20030515 36.53 37.04 36.44 36.90 17765630
20030516 36.93 37.15 36.86 37.08 18814106
20030519 36.99 37.06 36.78 36.96 13888899
20030520 36.93 36.95 36.41 36.68 16237252
20030521 36.47 36.71 36.37 36.71 14795110
20030522 36.71 36.88 36.56 36.77 14330799
20030523 36.58 36.86 36.55 36.86 9278430
20030527 36.86 37.43 36.79 37.40 23626768
20030528 37.40 37.74 37.19 37.68 21465504
20030529 37.62 37.77 37.03 37.41 16274280
20030530 37.41 37.75 37.36 37.69 16080370
20030602 37.70 37.75 37.27 37.49 18197786
20030603 37.53 37.85 37.42 37.79 13962468
20030604 37.79 37.98 37.70 37.92 18098394
20030605 37.67 37.91 37.23 37.51 17162464
20030606 37.44 37.53 37.07 37.27 22736636
20030609 37.24 37.42 37.11 37.18 9759793
20030610 37.18 37.30 37.00 37.19 11288171
20030611 37.28 37.28 36.91 37.15 14151505
20030612 37.34 37.36 37.03 37.28 14830676
20030613 37.48 37.52 37.17 37.43 11237989
20030616 37.60 37.98 37.52 37.93 17212160
20030617 37.88 37.97 37.63 37.72 13213139
20030618 37.72 37.72 37.36 37.58 16039445
20030619 37.56 37.64 36.97 37.11 15990236
20030620 37.29 37.66 37.11 37.45 22904722
20030623 37.37 37.62 37.09 37.56 16403391
20030624 37.36 37.96 37.36 37.92 18296202
20030625 37.76 37.92 37.20 37.23 16946142
20030626 37.23 37.23 36.86 37.06 18721536
20030627 37.06 37.06 36.60 36.60 14573917
20030630 36.71 36.94 36.58 36.61 12610460
20030701 36.55 37.18 36.42 36.93 15317399
20030702 36.94 37.11 36.92 36.99 15900590
20030703 36.95 37.25 36.83 36.93 7921063
20030707 36.99 37.39 36.99 37.27 14488655
20030708 37.13 37.23 36.95 36.99 12338597
20030709 36.92 37.08 36.33 36.33 24159288
20030710 36.33 36.45 36.08 36.27 22367818
20030711 36.26 36.49 36.14 36.35 13869411
20030714 36.37 36.42 36.22 36.26 18325922
20030715 36.20 36.43 36.05 36.43 23920556
20030716 36.22 36.46 36.19 36.46 17366310
20030717 36.42 36.48 36.15 36.27 14805295
20030718 36.60 36.96 36.46 36.96 18676462
20030721 36.85 36.99 36.64 36.69 15627055
20030722 36.65 37.00 36.33 36.83 15694604
20030723 37.01 37.01 36.42 36.59 14237692
20030724 36.70 36.98 36.30 36.31 19419010
20030725 36.20 36.87 35.73 36.85 16648060
20030728 36.69 36.69 36.18 36.34 15865662
20030729 36.24 36.45 35.85 35.85 22391150
20030730 36.18 36.25 35.89 36.11 15412746
20030731 36.61 37.14 36.16 36.16 28381594
20030801 36.22 36.34 35.64 35.68 22727434
20030804 35.78 36.42 35.60 36.15 16549895
20030805 36.32 36.46 35.98 36.02 15559992
20030806 36.09 36.70 36.01 36.55 18925760
20030807 36.63 36.69 36.23 36.30 15045360
20030808 36.55 36.70 36.29 36.66 9914581
20030811 36.64 36.88 36.53 36.68 10126946
20030812 36.83 36.85 36.41 36.80 11528944
20030813 36.90 36.90 36.55 36.67 12601461
20030814 36.82 36.83 36.44 36.62 11950758
20030815 36.77 36.83 36.50 36.68 6806859
20030818 36.90 36.90 36.38 36.38 14326623
20030819 36.38 36.38 36.09 36.13 22393094
20030820 36.15 36.42 35.92 35.96 11721385
20030821 35.96 36.19 35.62 35.68 18533104
20030822 35.89 36.01 35.68 35.69 15023005
20030825 35.66 35.93 35.63 35.88 12252540
20030826 35.76 36.14 35.67 36.08 13267713
20030827 35.87 36.32 35.87 35.91 15731051
20030828 35.85 36.12 35.64 35.97 10322302
20030829 35.79 36.19 35.79 35.92 11424948
20030902 35.87 36.37 35.85 36.25 13978189
20030903 36.26 36.67 36.22 36.55 20394820
20030904 37.04 37.86 36.97 37.63 38998876
20030905 37.63 37.74 37.34 37.44 19244064
20030908 37.29 37.74 37.27 37.71 15857401
20030909 37.49 37.68 37.45 37.51 17474194
20030910 37.52 37.82 37.37 37.44 16585857
20030911 37.51 37.81 37.46 37.68 14096277
20030912 37.55 37.83 37.51 37.83 14432076
20030915 37.64 38.03 37.64 37.76 19369928
20030916 37.66 38.11 37.66 38.11 16109129
20030917 37.94 38.16 37.90 38.07 11857454
20030918 37.99 38.45 37.95 38.38 16511505
20030919 38.38 38.43 37.98 38.14 17790068
20030922 37.86 38.09 37.67 37.94 13718199
20030923 37.86 38.06 37.78 37.99 11842875
20030924 38.11 38.19 37.86 38.02 18482078
20030925 38.02 38.16 37.85 37.93 13273545
20030926 37.86 37.99 37.67 37.75 12751623
20030929 37.76 38.24 37.75 38.23 15334992
20030930 38.17 38.27 38.04 38.20 16922628
20031001 38.20 38.68 38.20 38.68 17510640
20031002 38.50 38.97 38.49 38.88 16025543
20031003 38.87 39.09 38.84 39.06 21094604
20031006 38.97 39.02 38.52 38.69 12291417
20031007 38.69 39.14 38.57 39.14 17720090
20031008 38.93 39.13 38.78 39.09 13736180
20031009 39.30 39.41 38.87 39.09 16241796
20031010 39.02 39.36 38.99 39.34 9993307
20031013 39.30 39.57 39.16 39.30 12223383
20031014 39.21 39.51 39.16 39.51 12502324
20031015 39.37 39.45 39.20 39.36 13586504
20031016 39.36 39.76 39.34 39.63 14638124
20031017 39.72 39.92 39.51 39.59 14140500
20031020 39.51 39.55 39.27 39.50 14447627
20031021 39.60 39.66 39.39 39.39 9369818
20031022 39.08 39.49 39.08 39.30 13245391
20031023 39.30 39.38 39.09 39.25 16994398
20031024 39.06 39.63 39.01 39.63 14225669
20031027 39.64 40.26 39.59 39.93 21249056
20031028 40.12 40.31 39.88 40.22 15460470
20031029 40.22 40.30 40.02 40.12 13156671
20031030 40.12 40.48 40.12 40.40 14925729
20031031 40.40 40.67 40.37 40.55 17709486
20031103 40.37 40.63 40.22 40.22 12431401
20031104 40.22 40.35 40.06 40.16 11575233
20031105 40.06 40.22 39.92 40.14 12209360
20031106 39.95 40.30 39.93 40.25 12698044
20031107 40.25 40.42 39.86 39.94 13351563
20031110 39.89 40.05 39.46 39.60 15550159
20031111 39.61 39.75 39.53 39.57 14623210
20031112 39.41 40.14 39.40 40.02 12910874
20031113 39.60 39.91 39.57 39.75 12654897
20031114 39.63 39.80 39.32 39.48 13471795
20031117 39.37 39.77 39.27 39.62 11674618
20031118 39.60 39.90 39.42 39.46 13422345
20031119 39.40 39.80 39.19 39.64 12667986
20031120 39.52 39.69 39.36 39.36 12385829
20031121 39.48 39.81 39.40 39.50 12303897
20031124 39.56 40.21 39.43 39.86 16324880
20031125 39.93 40.12 39.62 39.96 16150834
20031126 40.04 40.04 39.53 39.55 16785446
20031128 39.53 39.83 39.52 39.70 5544244
20031201 39.75 40.06 39.71 40.03 11636319
20031202 39.92 40.11 39.79 39.99 12026103
20031203 39.87 40.06 39.68 39.94 13662324
20031204 39.83 40.10 39.76 39.93 13691897
20031205 39.81 39.91 39.65 39.81 8845774
20031208 39.78 39.97 39.67 39.95 12455156
20031209 39.95 39.99 39.74 39.84 17043848
20031210 39.80 40.00 39.73 39.97 10049548
20031211 39.97 39.97 39.45 39.60 18759576
20031212 39.60 40.08 39.52 39.94 17649370
20031215 40.07 40.63 40.07 40.35 21278630
20031216 40.72 40.78 40.40 40.70 22862976
20031217 40.69 40.73 40.41 40.59 15680087
20031218 40.63 40.98 40.51 40.97 18866234
20031219 41.02 41.04 40.12 40.23 31641848
20031222 40.26 40.49 40.14 40.49 11596565
20031223 40.53 40.68 40.45 40.63 13067952
20031224 40.49 40.67 40.45 40.57 4841275
20031226 40.45 40.58 40.39 40.53 2497722
20031229 40.47 40.92 40.45 40.92 11718736
20031230 40.92 41.13 40.86 41.12 10814572
20031231 41.03 41.22 41.03 41.20 10844630
20040102 41.11 41.25 40.79 40.84 13440283
20040105 40.84 41.11 40.76 41.04 16298215
20040106 40.77 40.90 40.71 40.83 13479552
20040107 40.63 40.70 40.34 40.47 17106388
20040108 41.17 41.23 40.69 40.89 22413076
20040109 40.79 41.26 40.79 41.11 22645784
20040112 41.04 41.37 41.01 41.36 19959472
20040113 41.26 41.38 40.94 41.13 16128533
20040114 41.15 41.46 41.13 41.27 14796770
20040115 41.22 41.32 40.98 41.05 14303238
20040116 41.24 41.24 40.68 40.84 20048192
20040120 40.59 40.92 40.54 40.70 16326819
20040121 40.60 41.00 40.58 41.00 17370218
20040122 40.63 41.18 40.63 41.03 12815324
20040123 41.13 41.14 40.50 40.67 15032552
20040126 40.50 41.34 40.50 41.28 14271710
20040127 41.16 41.27 40.98 41.01 13168417
20040128 41.01 41.33 40.57 40.78 16912166
20040129 40.85 41.81 40.81 41.76 27096708
20040130 41.56 41.93 41.56 41.80 20474530
20040202 41.68 42.15 41.68 42.04 17989340
20040203 41.89 42.19 41.81 42.18 15858208
20040204 42.17 42.87 42.13 42.67 20880344
20040205 42.45 42.83 42.34 42.46 16450243
20040206 42.38 42.51 41.88 42.32 14559505
20040209 42.12 42.47 41.95 42.40 14154174
20040210 42.26 42.42 42.22 42.32 10341742
20040211 42.25 42.72 42.18 42.67 12623784
20040212 42.57 42.64 42.20 42.34 10216466
20040213 42.49 42.71 42.16 42.20 9111238
20040217 42.37 42.68 42.22 42.64 10889277
20040218 42.76 42.79 42.52 42.57 13851869
20040219 42.47 42.90 42.18 42.35 15214419
20040220 42.48 42.48 42.20 42.38 15420954
20040223 42.40 42.88 42.40 42.83 11710096
20040224 42.80 43.00 41.87 42.08 19723362
20040225 42.14 42.60 42.00 42.46 13282567
20040226 42.34 42.71 42.33 42.62 13329485
20040227 42.51 42.78 42.26 42.39 19642102
20040301 42.42 42.95 42.23 42.95 14080169
20040302 42.95 42.95 42.07 42.23 20887116
20040303 42.04 42.53 41.98 42.37 15291809
20040304 42.32 42.44 42.08 42.22 11443100
20040305 42.11 42.51 41.80 42.08 19095050
20040308 42.08 42.64 42.06 42.37 13620182
20040309 42.20 42.50 42.16 42.38 13320295
20040310 43.11 44.33 43.11 43.64 45769016
20040311 43.54 43.87 42.98 42.98 26577710
20040312 43.00 43.19 42.55 43.05 17865032
20040315 42.71 43.01 42.33 42.39 18763724
20040316 42.64 42.78 42.34 42.61 16255316
20040317 42.63 43.27 42.61 43.09 14619966
20040318 42.85 43.52 42.85 43.18 14995792
20040319 43.18 43.41 43.02 43.02 18704230
20040322 42.78 43.40 42.59 42.99 17720408
20040323 42.36 42.99 42.36 42.74 18736638
20040324 42.66 42.76 42.38 42.60 15115746
20040325 42.98 43.45 42.82 43.23 14264938
20040326 43.19 43.38 42.92 42.98 13018473
20040329 43.13 43.38 42.94 43.37 12816775
20040330 43.32 43.82 43.26 43.82 15554452
20040331 43.73 43.73 43.21 43.37 18139282
20040401 43.40 43.84 43.33 43.82 15463035
20040402 43.97 44.08 43.71 43.88 13998426
20040405 43.69 44.07 43.55 43.97 14016806
20040406 43.62 44.24 43.62 44.24 11198354
20040407 44.14 44.24 43.93 44.02 15132192
20040408 44.12 44.32 43.84 44.00 10131821
20040412 44.19 44.40 44.10 44.29 11152887
20040413 44.29 44.40 43.72 43.80 18369518
20040414 43.44 43.86 43.41 43.75 17787158
20040415 43.82 44.14 43.71 43.88 12849182
20040416 44.10 44.11 43.78 43.82 13194052
20040419 44.05 44.10 43.67 43.84 12126068
20040420 43.84 43.99 43.26 43.26 11994505
20040421 43.15 43.33 42.92 42.92 17756712
20040422 42.81 43.60 42.81 43.37 18593424
20040423 43.28 43.57 43.13 43.52 10125461
20040426 43.73 43.78 43.43 43.62 9808437
20040427 43.62 44.06 43.54 43.78 13433704
20040428 43.52 43.66 43.13 43.18 13869431
20040429 43.33 44.15 43.22 43.92 17043530
20040430 44.18 44.48 43.83 43.85 23544206
20040503 43.72 44.26 43.59 44.26 16826872
20040504 44.07 44.35 43.76 44.06 16740981
20040505 44.10 44.39 44.05 44.27 13522490
20040506 44.13 44.70 44.07 44.67 16315388
20040507 44.56 45.12 44.23 44.23 21588020
20040510 44.23 44.56 43.74 43.80 18622376
20040511 44.02 44.10 43.41 43.97 17649590
20040512 43.93 44.07 43.47 43.99 16712029
20040513 44.00 44.14 43.46 43.65 14273793
20040514 43.75 44.23 43.46 44.10 15966034
20040517 43.89 44.41 43.86 44.05 16819152
20040518 44.02 44.14 43.77 43.96 15739244
20040519 43.96 44.10 43.72 43.72 12585412
20040520 43.57 44.37 43.57 44.22 13127296
20040521 44.29 44.83 44.19 44.31 18714056
20040524 44.32 44.54 43.95 44.01 13833241
20040525 43.92 44.74 43.92 44.66 14655476
20040526 44.35 44.76 44.35 44.60 13621409
20040527 44.65 45.07 44.61 45.00 14662232
20040528 44.88 44.96 44.67 44.69 9479350
20040601 44.56 45.07 44.56 45.01 12400119
20040602 45.12 45.24 45.01 45.10 13172171
20040603 45.05 45.25 44.74 44.74 10186260
20040604 44.96 44.97 44.60 44.71 10658660
20040607 44.87 45.39 44.75 45.39 10656730
20040608 45.32 45.72 45.32 45.71 14682498
20040609 45.61 45.99 45.59 45.91 12546327
20040610 45.91 45.91 45.49 45.81 14619286
20040614 45.59 45.84 45.59 45.82 11689832
20040615 45.84 46.25 45.78 46.02 16252659
20040616 46.01 46.16 45.95 46.08 8707298
20040617 46.08 46.12 45.75 45.75 13632025
20040618 45.75 46.21 45.58 45.67 49020956
20040621 45.67 46.45 45.65 46.01 7659721
20040622 46.70 46.70 46.05 46.34 7912326
20040623 46.46 46.50 45.97 46.39 6355677
20040624 46.18 46.28 45.81 45.83 7147874
20040625 45.91 45.93 45.01 45.39 11388852
20040628 45.73 45.74 45.00 45.26 7582515
20040629 45.14 45.63 45.12 45.47 5658176
20040630 45.41 45.47 44.95 45.13 7815579
20040701 45.23 45.47 44.76 44.97 8078679
20040702 45.00 45.25 44.76 45.04 5142831
20040706 44.98 45.39 44.80 44.89 6325156
20040707 44.89 45.27 44.85 45.11 5257071
20040708 45.14 45.66 45.07 45.22 6320693
20040709 45.15 45.51 45.15 45.36 4894930
20040712 45.42 45.61 45.07 45.49 5942508
20040713 45.23 45.54 45.23 45.51 4248457
20040714 45.24 45.76 45.24 45.66 5807882
20040715 45.66 45.88 45.55 45.60 6686091
20040716 46.02 46.07 45.60 45.68 6695500
20040719 46.01 46.01 45.26 45.33 5391094
20040720 45.50 45.57 44.98 45.18 6147705
20040721 45.30 45.36 44.22 44.34 8576096
20040722 44.30 44.78 44.16 44.45 5463869
20040723 46.61 46.61 43.31 43.71 7393791
20040726 43.82 44.26 43.50 44.24 5921133
20040727 44.24 44.88 44.17 44.88 6097530
20040728 44.18 44.60 43.82 44.50 7574271
20040729 44.45 44.46 43.72 44.07 5900359
20040730 43.95 44.13 42.89 43.43 8943180
20040802 43.94 45.05 43.87 44.42 8252362
20040803 44.14 45.11 44.13 44.69 6740677
20040804 44.65 45.29 44.58 45.02 6161173
20040805 44.91 45.09 44.25 44.26 4614545
20040806 44.14 44.59 43.81 44.13 5920413
20040809 44.22 44.52 43.95 44.21 4112492
20040810 44.17 45.14 44.15 45.14 5579026
20040811 45.12 45.53 44.80 45.53 8245037
20040812 45.33 45.63 45.21 45.21 5624656
20040813 45.39 45.61 45.07 45.35 4626313
20040816 45.56 45.79 45.14 45.78 5725403
20040817 45.78 45.79 45.36 45.67 5843081
20040818 45.59 46.01 45.54 45.97 5608566
20040819 45.80 45.85 45.21 45.37 5142536
20040820 45.29 45.71 45.05 45.68 4729342
20040823 45.60 45.84 45.56 45.59 3139485
20040824 45.55 45.82 45.52 45.76 4137829
20040825 45.76 46.16 45.61 46.05 4259590
20040826 46.22 46.47 46.08 46.39 3866808
20040827 46.30 46.64 46.22 46.62 4040444
20040830 46.39 46.71 46.22 46.23 3357790
20040831 46.22 46.61 45.99 46.61 3936095
20040901 46.61 46.81 46.21 46.80 4601577
20040902 46.78 47.09 46.54 47.04 3293428
20040903 47.14 47.39 47.04 47.09 4284206
20040907 46.93 47.39 46.89 47.18 4390717
20040908 47.09 47.39 46.80 47.24 5412595
20040909 47.14 47.19 46.58 46.71 6293981
20040910 46.68 46.82 46.32 46.79 4390356
20040913 46.79 46.92 46.39 46.86 5155745
20040914 47.04 47.35 46.81 47.18 4790822
20040915 47.09 47.24 46.89 46.89 4421097
20040916 46.51 46.67 46.37 46.56 4526287
20040917 46.79 47.43 46.52 46.85 9640483
20040920 46.31 46.40 45.17 45.29 12971736
20040921 45.26 45.73 44.82 45.70 9208917
20040922 45.22 45.51 45.03 45.22 7069816
20040923 45.21 45.40 45.10 45.20 5748819
20040924 44.94 45.30 44.83 45.04 6847789
20040927 44.90 45.10 44.64 44.66 6015516
20040928 44.76 44.82 44.36 44.78 5872621
20040929 44.60 45.37 44.45 45.35 8662073
20040930 45.04 45.57 44.87 45.07 7872910
20041001 45.26 45.53 45.10 45.52 5813902
20041004 45.59 45.72 45.22 45.26 6841424
20041005 45.14 45.27 44.99 45.19 4646486
20041006 45.19 45.28 44.97 45.22 5250248
20041007 45.26 45.30 44.64 44.67 4616707
20041008 44.49 44.99 44.32 44.51 6970270
20041011 44.51 44.89 44.22 44.70 4677227
20041012 44.47 44.95 44.47 44.58 5754943
20041013 44.55 44.59 43.95 44.15 5943708
20041014 44.01 44.32 44.00 44.11 4699322
20041015 44.59 45.29 44.53 44.71 6168017
20041018 44.65 44.80 44.35 44.69 5772955
20041019 44.69 44.93 44.14 44.14 4723818
20041020 44.18 44.82 44.15 44.82 5157120
20041021 44.61 45.17 44.25 44.87 5543149
20041022 44.93 45.03 44.35 44.39 4275590
20041025 44.35 44.35 43.68 43.79 6186847
20041026 43.38 44.52 43.12 44.52 10436264
20041027 43.72 44.14 42.51 43.33 18715670
20041028 43.93 43.93 42.28 42.93 17477272
20041029 42.67 43.10 42.67 42.82 10153973
20041101 42.88 43.07 42.55 42.67 8706786
20041102 42.67 42.80 42.50 42.65 10229625
20041103 43.47 43.47 42.86 43.39 7735860
20041104 43.51 44.57 43.37 44.51 8690174
20041105 44.67 45.09 44.51 44.78 7073397
20041108 44.78 44.78 44.25 44.59 6472484
20041109 44.67 44.88 44.10 44.15 6779992
20041110 44.22 44.82 44.18 44.35 6080122
20041111 44.66 45.33 44.54 45.18 6006263
20041112 45.19 45.82 45.11 45.69 6803775
20041115 45.69 45.87 45.24 45.58 6104981
20041116 45.60 45.73 45.37 45.48 5187357
20041117 45.58 45.80 45.33 45.59 5221658
20041118 45.50 45.98 45.38 45.83 4571625
20041119 45.84 45.98 45.22 45.45 5858783
20041122 45.25 45.67 45.20 45.57 4786032
20041123 45.57 45.61 44.97 45.23 5070832
20041124 45.31 45.43 44.99 45.13 3892669
20041126 45.14 45.23 44.88 44.88 1923926
20041129 45.16 45.55 44.78 45.27 6219714
20041130 45.20 45.35 44.75 44.75 6186608
20041201 44.82 45.84 44.81 45.74 7791792
20041202 45.48 46.71 45.31 46.71 8849604
20041203 46.02 46.37 45.98 46.35 7782709
20041206 46.10 46.24 45.22 45.43 5992758
20041207 45.36 45.74 45.22 45.22 6437228
20041208 45.28 46.05 45.20 46.05 8220367
20041209 46.08 47.26 46.03 47.17 11242023
20041210 48.03 48.03 46.46 47.22 6071398
20041213 47.22 47.43 46.94 47.27 5343681
20041214 47.08 47.32 46.65 47.27 5295397
20041215 47.01 47.11 46.53 46.96 6546344
20041216 46.77 47.19 46.56 46.94 5772375
20041217 46.81 47.32 46.31 46.39 11075540
20041220 46.61 47.06 46.31 46.51 5225841
20041221 46.50 46.97 46.41 46.92 5514346
20041222 46.56 46.93 46.31 46.79 5489129
20041223 46.77 46.93 46.44 46.51 3427762
20041227 46.69 46.82 46.32 46.35 3958043
20041228 46.44 46.60 46.25 46.39 4621462
20041229 46.27 46.31 46.03 46.22 4197189
20041230 46.10 46.58 46.06 46.40 3309922
20041231 46.44 46.44 46.05 46.09 3858488
20050103 46.56 46.65 46.10 46.18 5805958
20050104 46.12 46.42 45.59 45.60 6629883
20050105 46.25 46.76 46.02 46.08 8697225
20050106 45.87 46.47 45.74 46.30 6287836
20050107 46.15 46.98 46.04 46.79 7470182
20050110 46.87 47.33 46.76 47.16 6934762
20050111 46.79 47.39 46.72 47.11 6641596
20050112 47.07 47.34 46.67 47.28 6912771
20050113 46.86 47.07 46.30 46.46 6241106
20050114 46.44 46.84 46.38 46.76 5160586
20050118 46.42 46.89 44.60 46.85 6596300
20050119 46.93 47.78 46.87 47.64 9320394
20050120 47.32 47.94 47.30 47.66 7267280
20050121 47.43 47.51 46.52 46.77 7161151
20050124 46.14 46.69 45.66 46.40 8917053
20050125 46.39 47.00 46.39 46.84 6805401
20050126 46.82 47.22 46.60 46.60 7355801
20050127 46.27 46.69 46.00 46.50 6279511
20050128 43.83 45.70 43.82 45.51 64039992
20050131 45.81 45.82 44.54 44.74 23583324
20050201 44.92 44.92 44.28 44.44 16636575
20050202 44.55 45.05 44.54 44.88 15616205
20050203 44.83 44.92 44.62 44.75 15961008
20050204 44.74 44.75 43.99 44.23 13241370
20050207 44.23 44.54 44.00 44.15 12558546
20050208 44.15 44.16 43.49 43.69 16781850
20050209 43.70 43.78 43.29 43.29 12648851
20050210 43.44 43.61 43.00 43.39 15734590
20050211 43.45 43.94 43.34 43.83 12314875
20050214 44.05 44.39 43.98 44.29 16335675
20050215 44.45 45.07 44.30 44.95 11523898
20050216 44.96 44.96 44.67 44.81 11270709
20050217 44.79 44.93 44.62 44.82 7351280
20050218 44.82 45.32 44.73 44.97 11341264
20050222 44.67 44.82 43.92 43.92 10981708
20050223 44.67 45.15 44.45 44.96 10321965
20050224 45.05 45.30 44.96 45.24 11995296
20050225 45.24 45.55 45.18 45.55 7956530
20050228 45.55 45.55 44.55 44.62 10385024
20050301 44.62 45.01 44.62 44.97 8414839
20050302 44.76 45.21 44.76 45.04 6005263
20050303 45.20 45.25 44.84 44.95 7586503
20050304 45.28 45.39 45.12 45.26 5416194
20050307 45.37 45.37 45.12 45.13 5253906
20050308 45.13 45.18 44.80 44.84 5945773
20050309 44.84 44.97 44.38 44.55 6069155
20050310 44.58 45.27 44.45 44.77 8275752
20050311 44.79 44.92 44.11 44.13 7205292
20050314 44.39 44.76 44.15 44.76 6332933
20050315 44.84 44.92 44.48 44.48 5571463
20050316 44.46 44.80 44.21 44.39 6245840
20050317 44.25 44.55 44.06 44.34 6238463
20050318 44.62 44.97 44.29 44.88 13488848
20050321 45.01 45.05 44.21 44.33 6169336
20050322 44.33 44.37 43.70 43.75 8637450
20050323 43.74 44.71 43.74 44.40 9246032
20050324 44.55 44.71 44.21 44.21 6245959
20050328 44.17 44.31 43.89 44.13 6850970
20050329 44.04 44.05 43.59 43.59 9376671
20050330 43.67 45.02 43.64 44.85 10271399
20050331 44.76 44.80 44.34 44.55 6415267
20050401 44.63 44.90 44.02 44.22 6365057
20050404 44.70 45.39 44.48 45.30 10051881
20050405 45.37 45.52 45.19 45.39 8012212
20050406 45.39 45.39 45.11 45.35 5655343
20050407 45.43 46.29 45.39 46.29 9603447
20050408 46.27 46.28 45.81 45.81 6152084
20050411 46.02 46.97 45.81 46.51 10512809
20050412 46.25 46.83 46.14 46.66 8236846
20050413 46.54 46.78 46.07 46.40 8289911
20050414 46.46 46.73 46.21 46.23 9810471
20050415 46.23 46.63 45.89 46.06 11288556
20050418 46.06 46.21 45.50 45.89 9439731
20050419 45.76 46.23 45.48 45.66 9302071
20050420 45.59 45.76 44.99 45.11 7789701
20050421 45.54 45.78 45.03 45.78 5610455
20050422 45.69 45.78 45.07 45.53 7085183
20050425 45.73 45.78 45.11 45.48 7128979
20050426 45.33 45.51 45.09 45.09 4861905
20050427 44.92 45.35 44.39 45.22 6786426
20050428 45.45 46.97 45.40 45.61 18590764
20050429 45.79 46.08 45.02 45.75 12253420
20050502 45.75 46.45 45.63 46.30 7949022
20050503 46.31 46.47 45.96 46.38 6916393
20050504 46.39 46.64 46.18 46.58 6840401
20050505 46.58 46.63 45.96 46.28 6128900
20050506 46.47 46.72 46.12 46.25 6397119
20050509 46.25 46.57 46.03 46.45 8602050
20050510 46.17 46.59 45.86 46.36 7101518
20050511 46.52 46.96 46.24 46.87 9991673
20050512 46.97 47.32 46.80 46.84 7951390
20050513 46.75 46.77 45.83 46.25 7828052
20050516 46.40 46.71 46.30 46.58 8041111
20050517 46.55 47.08 46.40 47.00 9129018
20050518 47.08 47.65 47.01 47.65 7464785
20050519 47.13 47.93 47.11 47.83 7845807
20050520 47.81 47.83 47.54 47.72 6367054
20050523 47.63 47.98 47.48 47.72 5504990
20050524 47.58 47.69 47.11 47.31 6766186
20050525 47.14 47.31 46.80 47.08 5999289
20050526 47.09 47.37 47.06 47.15 6033497
20050527 47.02 47.13 46.75 47.11 5195580
20050531 46.82 47.01 46.58 46.59 6988360
20050601 46.47 47.45 46.47 47.41 6480686
20050602 47.18 47.33 46.90 47.29 7184730
20050603 47.01 47.13 46.65 46.69 5101716
20050606 46.62 46.79 46.38 46.73 5513158
20050607 46.92 47.28 46.80 46.85 6416176
20050608 47.18 47.18 46.70 46.73 5797711
20050609 46.72 46.72 46.37 46.63 5777825
20050610 46.80 46.80 45.96 46.25 6527559
20050613 45.97 46.37 45.73 45.88 6410494
20050614 45.87 46.09 45.71 45.95 6359005
20050615 45.99 46.14 45.83 45.96 7674530
20050616 45.77 45.91 45.69 45.83 5602879
20050617 46.30 46.36 45.94 45.98 14055314
20050620 45.80 46.02 45.72 45.83 4946064
20050621 45.67 45.93 45.62 45.90 5968159
20050622 45.90 46.06 45.75 45.99 6662733
20050623 45.86 45.88 45.26 45.33 7947957
20050624 45.20 45.37 44.62 44.62 12177548
20050627 44.60 44.81 44.30 44.50 7457446
20050628 44.59 45.10 44.52 45.05 7049555
20050629 45.05 45.68 44.86 45.17 6894613
20050630 44.86 45.39 44.52 44.56 9824066
20050701 44.78 45.16 44.40 44.69 7660208
20050705 44.27 44.90 43.86 44.56 13507395
20050706 44.51 44.60 44.34 44.35 11298084
20050707 44.10 44.32 43.93 44.07 10754900
20050708 44.07 44.92 44.07 44.74 9183230
20050711 45.44 45.69 45.33 45.54 8584295
20050712 45.81 46.03 45.54 45.57 12375930
20050713 45.59 46.40 45.58 46.11 12418305
20050714 46.43 46.63 46.23 46.25 12281000
20050715 46.25 46.30 45.96 46.04 11609625
20050718 46.04 46.38 45.88 46.14 10108856
20050719 46.27 46.51 46.13 46.36 10086129
20050720 46.44 46.94 45.99 46.72 8877299
20050721 46.62 46.91 46.36 46.81 8938535
20050722 46.70 46.85 46.49 46.70 7463677
20050725 46.70 46.80 46.58 46.65 6409701
20050726 46.70 47.06 46.66 46.80 7484638
20050727 46.97 47.13 46.86 47.02 5869171
20050728 46.92 47.54 46.87 47.40 6601537
20050729 47.34 47.43 47.15 47.24 7420104
20050801 47.38 47.54 46.39 46.98 12729902
20050802 47.15 47.30 46.98 47.01 12362601
20050803 47.01 47.03 46.36 46.70 11592198
20050804 46.70 46.79 45.89 46.00 13340384
20050805 45.85 46.05 45.76 45.94 9715297
20050808 45.95 46.21 45.85 46.07 7407622
20050809 46.11 46.11 45.53 45.80 9504502
20050810 45.81 46.19 45.34 45.61 9905131
20050811 45.46 45.76 45.05 45.57 11381285
20050812 45.35 45.60 45.22 45.47 8740694
20050815 45.47 46.22 45.40 46.01 7763265
20050816 46.06 46.16 45.47 45.50 8420262
20050817 45.43 45.73 45.19 45.36 8665090
20050818 45.47 46.36 45.43 46.01 10193060
20050819 46.17 46.51 45.98 46.31 7578024
20050822 47.04 47.32 46.70 46.84 13558833
20050823 47.06 47.26 46.85 47.04 8497514
20050824 47.05 47.06 46.32 46.38 9799262
20050825 46.60 46.76 46.36 46.70 8057318
20050826 46.70 46.91 46.45 46.67 7795414
20050829 46.64 47.42 46.58 47.25 14050610
20050830 47.26 47.26 46.70 47.04 9224934
20050831 47.04 47.32 46.87 47.11 11188272
20050901 47.04 47.50 46.92 47.35 9167112
20050902 47.34 47.86 47.30 47.54 7636317
20050906 47.81 48.19 47.60 48.04 9576809
20050907 47.98 47.98 47.72 47.77 10850647
20050908 48.02 48.02 47.38 47.68 8855866
20050909 47.68 48.58 47.62 48.32 9278163
20050912 48.13 48.33 48.02 48.03 7538103
20050913 47.81 47.82 47.12 47.16 13661993
20050914 47.09 47.15 46.68 46.72 12150510
20050915 46.91 47.32 46.78 47.13 8482794
20050916 47.33 47.94 47.24 47.51 16055872
20050919 47.35 47.47 46.92 47.18 9439851
20050920 47.76 47.98 47.47 47.59 11207467
20050921 47.34 47.66 47.21 47.47 11957262
20050922 47.48 48.32 47.43 48.14 10323306
20050923 47.99 48.35 47.64 48.18 9255552
20050926 48.39 48.51 47.89 48.05 9006249
20050927 47.95 48.64 47.84 48.49 9278280
20050928 48.56 49.02 48.49 48.78 9589645
20050929 48.70 49.40 48.64 49.37 11357144
20050930 49.14 50.49 48.90 50.49 27455528
20051003 50.47 50.58 50.21 50.36 17940544
20051004 49.63 49.86 49.23 49.32 28960298
20051005 49.08 49.25 48.42 48.50 18390280
20051006 48.40 49.05 47.13 47.74 24898548
20051007 48.02 48.02 47.44 47.59 14501523
20051010 47.59 47.89 47.38 47.42 10792708
20051011 47.55 47.87 47.47 47.56 12056889
20051012 47.56 47.75 47.21 47.58 11569116
20051013 47.54 47.99 47.52 47.72 10272786
20051014 47.43 47.80 47.37 47.65 9783129
20051017 47.57 47.65 47.04 47.37 9899360
20051018 47.04 47.21 46.59 47.00 9311018
20051019 46.64 47.54 46.62 47.51 11177838
20051020 47.54 47.76 46.92 47.09 10676246
20051021 47.09 47.24 46.78 46.78 12488818
20051024 46.93 47.49 46.90 47.03 9632524
20051025 47.07 47.56 46.97 47.45 8870353
20051026 47.45 47.58 46.91 46.93 8720262
20051027 46.94 47.20 46.84 46.96 8307484
20051028 47.35 48.00 47.07 47.73 9608153
20051031 47.51 48.12 47.50 47.79 12886131
20051101 48.22 48.41 47.15 47.15 12607625
20051102 46.94 47.54 46.91 47.50 12399888
20051103 47.71 47.89 47.58 47.76 9758009
20051104 47.97 48.05 47.58 47.73 7105820
20051107 47.39 47.63 47.06 47.44 8918392
20051108 47.26 47.70 47.23 47.55 7554804
20051109 47.69 48.08 47.58 47.80 7119060
20051110 47.80 48.27 47.73 48.11 8958345
20051111 48.15 48.39 48.02 48.11 8820909
20051114 48.05 48.23 47.55 47.73 11373038
20051115 47.77 47.90 47.73 47.80 11316095
20051116 47.95 48.52 47.91 48.31 11696653
20051117 48.52 49.02 48.31 48.78 9384364
20051118 49.20 49.21 48.70 49.03 14029328
20051121 48.82 49.29 48.79 49.19 6613133
20051122 49.15 49.15 48.58 48.77 8015035
20051123 48.64 48.66 48.09 48.66 9898844
20051125 48.82 49.19 48.79 48.89 2726239
20051128 48.52 48.96 48.41 48.74 6780565
20051129 48.96 49.48 48.95 49.23 7992773
20051130 49.32 49.54 48.79 48.81 10104823
20051201 48.96 49.50 48.92 49.19 8077837
20051202 48.90 49.26 48.83 48.96 17646386
20051205 48.75 49.16 48.75 49.02 7216074
20051206 48.99 49.35 48.94 49.00 7048174
20051207 49.08 49.21 48.48 48.68 8013278
20051208 48.65 49.08 48.39 48.66 6343532
20051209 48.69 49.08 48.69 48.93 6191098
20051212 48.90 49.11 48.49 48.57 7037160
20051213 48.82 50.14 48.82 49.94 11839596
20051214 49.92 50.95 49.74 50.88 11017436
20051215 50.40 50.47 49.50 50.35 12219920
20051216 50.52 50.74 49.08 49.60 21775816
20051219 49.62 50.22 49.30 49.97 8254993
20051220 49.50 50.09 49.29 49.68 6374230
20051221 49.72 50.18 49.72 49.95 7121755
20051222 49.73 50.17 49.72 50.17 6795679
20051223 50.19 50.52 49.65 50.25 4584740
20051227 50.07 50.31 49.89 50.01 5559334
20051228 50.01 50.18 49.81 49.96 6635161
20051229 49.87 50.06 49.60 49.86 4696049
20051230 49.63 49.98 49.40 49.40 6946356
20060103 49.76 50.24 49.24 50.17 11413812
20060104 50.18 50.46 49.98 50.26 7904547
20060105 50.10 50.42 50.02 50.10 10470150
20060106 50.13 50.18 49.91 50.05 10340915
20060109 49.89 50.43 49.89 50.42 9040245
20060110 50.26 50.27 49.99 50.23 10021166
20060111 50.30 50.42 50.01 50.41 10299555
20060112 50.34 50.36 49.84 49.85 7748012
20060113 49.85 50.29 49.83 50.27 8373683
20060117 49.89 50.24 49.86 50.06 6208908
20060118 50.17 50.38 50.06 50.31 7800460
20060119 49.74 50.49 49.74 50.18 9407078
20060120 50.18 50.22 49.56 49.60 12233995
20060123 49.60 49.96 49.43 49.43 11005068
20060124 49.74 49.88 49.13 49.63 9519255
20060125 49.83 50.14 49.59 50.14 10415734
20060126 50.38 50.60 50.25 50.44 8170689
20060127 50.94 51.28 50.64 51.23 13698935
20060130 50.71 51.20 50.55 50.72 9223305
20060131 50.55 50.90 50.50 50.79 12065963
20060201 50.68 51.47 50.65 51.30 12633958
20060202 51.23 51.58 51.15 51.15 11379845
20060203 50.93 51.50 50.87 51.18 9113927
20060206 51.09 51.37 50.68 51.27 5828977
20060207 51.00 51.29 50.69 50.87 7467079
20060208 50.94 51.28 50.79 51.00 7900976
20060209 50.99 51.33 50.87 51.13 7278875
20060210 51.14 51.27 50.99 51.20 6768950
20060213 51.09 51.17 50.83 50.97 6061959
20060214 51.07 51.45 51.01 51.32 9238814
20060215 51.24 51.67 51.21 51.55 9999328
20060216 51.47 52.17 51.46 52.08 8160428
20060217 51.96 52.34 51.81 52.31 10655012
20060221 52.21 52.31 52.05 52.21 7895029
20060222 52.31 53.17 52.30 53.12 10464359
20060223 53.04 53.25 52.65 52.72 8291728
20060224 52.59 52.94 52.36 52.74 6542615
20060227 52.90 53.08 52.61 52.61 7839640
20060228 52.31 52.49 51.33 51.39 16859116
20060301 51.55 51.85 51.47 51.55 10675652
20060302 51.45 51.47 50.91 51.07 12683167
20060303 50.85 51.59 50.85 51.17 9092938
20060306 51.07 51.42 51.03 51.17 5309490
20060307 51.08 51.93 50.96 51.71 8589776
20060308 51.67 52.60 51.65 52.37 10121766
20060309 52.74 53.17 52.40 52.66 8295459
20060310 52.70 53.55 52.70 53.38 9919685
20060313 53.26 53.60 53.00 53.15 6945261
20060314 51.53 52.04 51.11 51.46 21262798
20060315 51.89 51.89 51.26 51.37 11443396
20060316 51.28 51.33 50.60 50.93 14564046
20060317 50.93 50.94 50.47 50.68 20310698
20060320 50.92 50.92 50.35 50.75 8194944
20060321 50.78 51.21 50.55 50.62 8056880
20060322 50.34 51.11 50.34 51.02 6821190
20060323 50.82 50.94 50.12 50.30 10688828
20060324 50.22 50.55 49.72 50.37 10343670
20060327 50.07 50.27 49.96 49.99 9375711
20060328 49.74 49.98 49.31 49.34 16456819
20060329 49.26 49.72 48.88 49.52 14495014
20060330 49.34 49.83 49.22 49.42 9817770
20060331 49.42 50.00 49.38 49.42 13032173
20060403 49.47 50.05 49.47 49.64 9460835
20060404 49.59 50.15 49.54 49.74 10347052
20060405 49.70 49.83 49.35 49.41 10408387
20060406 49.37 49.67 49.09 49.31 7704609
20060407 49.31 49.69 49.10 49.12 8620094
20060410 49.14 49.22 48.84 49.01 8341752
20060411 49.11 49.14 48.10 48.44 15676482
20060412 48.28 48.45 48.26 48.38 10320349
20060413 48.37 48.60 48.32 48.54 7990414
20060417 48.20 48.43 47.81 48.05 15369104
20060418 47.97 48.34 47.89 48.16 13043950
20060419 48.01 48.36 47.49 48.35 14933594
20060420 48.43 48.98 48.09 48.52 18071460
20060421 48.38 48.95 48.28 48.58 14004723
20060424 48.42 49.15 48.42 48.81 10800178
20060425 49.07 49.60 48.83 49.39 25940188
20060426 49.64 50.07 49.57 50.02 18402420
20060427 49.84 50.65 49.81 50.34 10235898
20060428 50.27 50.42 50.02 50.20 10341309
20060501 50.39 50.59 49.81 49.91 8470812
20060502 49.72 50.31 49.52 50.11 9844520
20060503 48.51 48.71 47.58 48.48 33351206
20060504 48.49 48.89 47.95 48.17 17884410
20060505 48.50 48.50 47.99 48.06 15545187
20060508 48.30 48.81 47.79 48.58 16992532
20060509 48.60 48.87 48.44 48.72 13289226
20060510 48.89 48.93 48.51 48.58 11152824
20060511 48.85 48.85 47.87 47.99 14355166
20060512 48.12 48.14 47.44 47.44 16105988
20060515 47.16 48.03 46.61 47.92 13372256
20060516 47.95 48.52 47.88 48.33 13318565
20060517 47.91 48.22 47.64 47.71 11690432
20060518 47.60 47.89 47.33 47.33 9013175
20060519 47.42 47.43 46.35 46.70 18863028
20060522 46.53 46.99 46.52 46.81 10678184
20060523 46.83 47.42 46.62 46.99 11023408
20060524 47.05 47.55 46.73 47.27 11594878
20060525 47.54 47.67 47.31 47.65 9372895
20060526 47.60 47.69 47.18 47.54 7471088
20060530 47.24 47.45 46.85 46.89 8083841
20060531 47.07 47.16 46.57 46.78 13479755
20060601 46.87 47.01 46.59 46.98 8049284
20060602 46.89 47.04 46.39 46.52 9946916
20060605 46.39 46.60 45.76 45.86 9214256
20060606 45.80 46.14 45.49 46.02 10656267
20060607 46.22 46.68 45.84 45.91 9786886
20060608 46.14 47.51 45.96 47.20 17488974
20060609 47.01 47.43 46.66 46.95 8956700
20060612 47.06 47.36 46.70 46.83 6869931
20060613 46.84 47.64 46.65 46.68 12072533
20060614 46.57 47.37 46.39 47.28 10155071
20060615 47.40 47.51 46.54 47.33 9912591
20060616 47.33 47.60 47.28 47.45 12511457
20060619 48.27 48.29 47.17 47.32 13032134
20060620 47.63 48.15 47.31 47.93 13194136
20060621 47.88 48.45 47.83 48.14 10090363
20060622 47.97 48.22 47.88 48.16 7099192
20060623 47.91 48.43 47.86 48.06 8021684
20060626 48.07 48.29 47.65 48.28 6514734
20060627 47.64 48.29 47.60 48.08 8507572
20060628 48.08 48.31 47.86 48.09 7523619
20060629 48.50 49.15 48.14 49.14 11965731
20060630 49.15 49.32 47.95 47.95 24530994
20060703 48.31 48.64 48.31 48.55 5326104
20060705 48.03 48.41 47.99 48.23 10606170
20060706 48.27 48.94 48.24 48.68 8367256
20060707 48.68 48.94 48.51 48.72 7925550
20060710 48.66 49.27 48.66 49.14 7858407
20060711 48.96 49.45 48.96 49.37 7078434
20060712 49.37 49.44 48.73 48.82 8187165
20060713 48.82 48.97 48.64 48.76 10679575
20060714 48.54 48.60 47.64 48.00 10389318
20060717 47.97 48.44 47.90 48.14 7151839
20060718 47.99 48.22 47.69 48.13 8260106
20060719 48.39 49.30 48.13 49.12 9154541
20060720 48.92 49.42 48.72 49.09 6628809
20060721 49.30 49.41 48.49 48.62 9242184
20060724 48.86 49.42 48.69 49.34 5169092
20060725 49.08 49.64 48.75 49.32 7728267
20060726 49.12 49.23 48.83 49.14 8330121
20060727 49.30 49.42 48.91 48.94 6426192
20060728 49.32 49.63 49.13 49.26 6788527
20060731 48.92 49.13 48.62 48.73 8728550
20060801 48.56 48.62 48.30 48.50 6747012
20060802 50.28 51.08 49.84 50.55 20420126
20060803 50.69 51.76 50.41 51.55 14265627
20060804 51.67 51.82 51.24 51.55 9097343
20060807 51.28 51.57 51.02 51.51 7354401
20060808 51.81 52.03 51.40 51.79 10746992
20060809 51.86 52.01 51.51 51.63 6477509
20060810 51.68 52.28 51.67 52.25 9973888
20060811 52.02 52.42 51.85 52.25 9332249
20060814 52.26 52.68 51.72 51.82 9305726
20060815 52.25 52.57 52.12 52.41 8008610
20060816 52.36 52.51 52.23 52.39 7616984
20060817 52.15 52.58 52.15 52.32 7598648
20060818 52.33 52.39 51.84 52.37 7916930
20060821 52.29 52.84 52.27 52.71 6107910
20060822 52.65 53.05 52.64 52.94 7520692
20060823 52.81 53.29 52.66 52.83 5473075
20060824 52.79 53.23 52.74 52.94 6165339
20060825 52.75 53.04 52.74 52.78 5181085
20060828 52.39 53.09 52.22 52.88 7205869
20060829 52.90 53.23 52.69 53.07 5697717
20060830 53.29 53.79 53.24 53.55 10145484
20060831 53.39 53.79 53.37 53.68 7512619
20060901 53.75 53.84 53.55 53.69 4765357
20060905 53.33 53.49 53.06 53.38 7252112
20060906 53.38 53.48 53.02 53.28 5299864
20060907 53.67 53.79 53.19 53.36 8273038
20060908 54.06 54.06 52.98 53.02 6603093
20060911 52.98 53.85 52.97 53.69 10552332
20060912 53.69 53.92 53.55 53.63 6488811
20060913 53.62 53.63 52.39 52.51 12752056
20060914 52.07 52.87 51.88 52.70 10331610
20060915 52.98 53.55 52.81 52.81 20231578
20060918 52.66 52.88 52.41 52.46 7699091
20060919 52.31 52.84 52.21 52.82 8439213
20060920 52.98 53.57 52.69 53.44 8069844
20060921 53.60 53.78 53.27 53.54 11422073
20060922 53.46 53.76 53.36 53.60 7836207
20060925 53.39 54.20 53.38 54.02 9389909
20060926 53.79 54.33 53.69 54.18 10314312
20060927 54.18 54.50 54.08 54.40 9562312
20060928 54.12 54.24 53.69 53.99 10816760
20060929 53.88 54.36 53.75 53.75 8340500
20061002 53.75 54.03 53.67 53.80 5457045
20061003 53.67 54.20 53.67 54.02 10176736
20061004 53.83 55.09 53.78 54.93 17349622
20061005 54.83 55.27 54.81 55.08 9507881
20061006 54.76 54.90 54.39 54.71 8155758
20061009 54.44 54.67 54.41 54.50 4477289
20061010 54.29 54.39 53.81 54.39 8867972
20061011 54.01 54.34 53.87 54.18 5565907
20061012 54.26 54.52 54.04 54.12 6840536
20061013 53.90 53.93 53.46 53.88 8288952
20061016 53.61 53.96 53.33 53.81 6045868
20061017 53.58 54.18 53.56 53.98 7707971
20061018 54.16 54.76 54.03 54.55 8626448
20061019 54.29 54.52 54.15 54.47 6000728
20061020 54.67 54.80 54.16 54.63 9180898
20061023 54.28 55.31 54.25 55.15 8438839
20061024 54.90 55.05 54.62 54.80 7893913
20061025 54.89 55.25 54.75 55.02 6782603
20061026 54.99 55.49 54.82 55.34 7373543
20061027 55.17 55.64 55.03 55.39 8231150
20061030 55.40 55.79 55.30 55.61 10082223
20061031 54.22 55.37 54.22 55.24 17071024
20061101 55.08 55.45 54.51 54.94 10191690
20061102 54.76 55.24 54.69 55.14 9354967
20061103 55.14 55.33 54.99 55.25 6309049
20061106 55.10 55.56 55.01 55.39 10842756
20061107 55.39 56.11 55.27 55.87 8946243
20061108 55.89 56.08 55.72 55.81 11182403
20061109 55.65 55.78 55.07 55.60 9411880
20061110 55.74 55.78 55.21 55.51 7908142
20061113 55.58 55.59 55.03 55.12 6922593
20061114 55.06 55.24 54.68 55.08 9064202
20061115 55.01 55.31 54.89 55.01 6378929
20061116 55.14 55.61 54.90 55.36 5553221
20061117 55.34 55.66 55.17 55.65 7170558
20061120 55.69 55.75 55.45 55.51 5306748
20061121 55.30 55.52 55.13 55.13 5869000
20061122 55.14 55.46 54.96 55.46 4657862
20061124 55.46 55.55 55.25 55.37 2625376
20061127 55.05 55.21 54.49 54.76 8242051
20061128 54.64 55.22 54.29 54.97 8199480
20061129 54.86 55.11 54.55 55.09 6618403
20061130 54.94 55.11 54.49 54.72 10340745
20061201 54.91 54.99 54.22 54.63 7578248
20061204 54.97 55.38 54.69 55.27 8128338
20061205 55.27 55.74 55.17 55.35 6913528
20061206 55.40 55.61 55.16 55.60 6365963
20061207 55.73 55.81 55.50 55.60 8031263
20061208 55.51 55.93 55.40 55.68 5387758
20061211 55.51 55.80 55.43 55.66 4427338
20061212 55.71 55.83 55.30 55.51 8057770
20061213 55.54 55.73 55.12 55.25 7001882
20061214 55.17 55.58 55.15 55.21 6713182
20061215 55.33 55.98 55.23 55.87 13244149
20061218 55.79 56.01 55.47 55.92 6620009
20061219 55.53 56.17 55.51 56.12 7002570
20061220 56.04 56.19 55.79 56.19 5137957
20061221 56.04 56.21 55.71 55.82 6960918
20061222 55.98 55.99 55.56 55.60 5038128
20061226 55.49 56.01 55.43 55.94 4612767
20061227 56.12 56.28 55.99 56.14 6020464
20061228 55.92 56.32 55.88 56.19 4477253
20061229 56.09 56.41 55.86 56.01 5073700
20070103 55.53 56.35 55.51 56.25 11150848
20070104 56.07 56.21 55.56 55.82 9995935
20070105 55.66 55.78 55.20 55.34 11368864
20070108 55.42 55.58 55.10 55.46 12700255
20070109 55.24 55.60 55.00 55.32 12419817
20070110 55.14 56.06 55.12 55.98 9339591
20070111 55.92 56.47 55.86 56.33 7565167
20070112 56.12 56.65 56.12 56.65 9069709
20070116 56.57 56.65 56.40 56.65 11930199
20070117 57.10 57.56 56.79 57.23 13022820
20070118 57.14 57.49 55.76 57.39 9912289
20070119 57.52 58.06 57.39 57.87 10553627
20070122 57.75 57.82 57.06 57.55 10648754
20070123 57.79 57.79 57.17 57.48 6581928
20070124 57.40 57.57 57.01 57.37 7270429
20070125 57.23 57.35 56.64 56.85 7766049
20070126 56.92 57.04 56.48 56.80 7799166
20070129 57.12 57.40 56.77 56.81 10801208
20070130 56.40 56.73 55.76 56.56 13707667
20070131 56.48 57.06 56.13 56.80 10202010
20070201 56.83 57.35 56.64 57.22 9276206
20070202 57.43 57.48 57.00 57.22 7285160
20070205 57.02 57.29 56.86 57.05 7273169
20070206 57.05 57.15 56.46 56.56 9526871
20070207 56.76 56.87 56.35 56.46 7705410
20070208 56.14 56.70 56.13 56.56 6604881
20070209 56.56 56.76 56.24 56.42 5997804
20070212 56.36 56.56 56.10 56.18 9151958
20070213 56.18 56.69 56.10 56.66 10099575
20070214 56.79 56.98 56.59 56.81 6816491
20070215 56.74 57.27 56.74 56.91 5908729
20070216 56.82 57.36 56.74 56.98 9316517
20070220 56.70 56.98 56.36 56.81 10507833
20070221 56.70 56.91 56.32 56.65 6458594
20070222 56.46 56.68 56.31 56.66 7219268
20070223 56.73 56.86 56.45 56.76 6322812
20070226 56.62 56.91 56.32 56.43 7474615
20070227 56.31 56.68 53.63 53.63 18873764
20070228 54.73 55.84 54.51 55.60 19728082
20070301 54.95 56.15 54.95 55.76 12841587
20070302 55.47 55.79 54.90 55.31 10591883
20070305 55.03 55.69 54.87 54.98 11311103
20070306 55.17 55.23 54.69 55.11 13671352
20070307 54.99 55.21 54.31 54.36 12130589
20070308 54.55 54.71 54.18 54.56 10274184
20070309 54.64 54.90 54.29 54.43 10499839
20070312 54.37 54.64 54.27 54.37 6828710
20070313 54.07 54.40 53.54 53.56 12882927
20070314 53.72 53.93 52.91 53.73 12015935
20070315 53.91 54.34 53.63 54.21 14515733
20070316 54.41 54.43 53.84 53.95 14112499
20070319 54.05 54.42 54.04 54.27 6448316
20070320 54.27 54.59 54.12 54.54 7441612
20070321 54.59 55.17 54.42 55.13 9778449
20070322 55.61 55.96 55.34 55.91 16776629
20070323 55.63 56.03 55.56 55.87 8087060
20070326 55.69 55.97 55.40 55.96 8555501
20070327 55.65 55.83 55.31 55.40 9180507
20070328 55.59 55.59 54.87 55.18 8332814
20070329 55.60 55.61 55.08 55.39 6128218
20070330 55.26 55.52 54.29 55.31 9738594
20070402 55.36 55.47 54.86 55.18 7404611
20070403 55.36 55.55 54.94 55.08 13030015
20070404 55.25 55.39 55.04 55.21 11109429
20070405 55.00 55.32 55.00 55.17 7369210
20070409 55.19 55.52 55.01 55.39 8782641
20070410 55.38 55.64 55.26 55.35 7485007
20070411 55.35 55.36 54.95 55.20 10392265
20070412 55.19 55.68 55.08 55.62 8644918
20070413 55.62 55.62 55.29 55.50 7477698
20070416 55.61 55.87 55.42 55.81 9791810
20070417 55.68 56.11 55.63 55.96 14097425
20070418 55.74 55.96 55.51 55.83 9482790
20070419 55.84 56.21 55.61 55.71 10095692
20070420 56.03 56.04 55.60 55.87 21415816
20070423 55.87 56.04 55.65 55.72 7712947
20070424 55.59 55.82 54.97 55.81 11542469
20070425 55.78 56.13 55.76 55.94 8317261
20070426 55.70 55.89 55.40 55.46 10409012
20070427 55.39 55.66 55.13 55.45 11067270
20070430 55.79 57.01 55.78 56.70 21854814
20070501 55.66 55.69 55.15 55.44 21403370
20070502 55.66 55.66 54.86 54.92 22144988
20070503 55.15 55.21 54.45 54.59 20182254
20070504 54.81 55.01 54.37 54.95 14118810
20070507 55.13 55.29 54.59 54.75 13770147
20070508 54.44 54.56 54.15 54.37 18828828
20070509 54.15 54.83 54.08 54.60 11947673
20070510 54.60 54.64 53.75 54.14 16022147
20070511 54.30 54.46 54.08 54.28 9629688
20070514 54.37 54.50 54.20 54.34 9942917
20070515 54.34 55.38 54.34 54.65 16871998
20070516 54.86 56.01 54.69 55.75 17955354
20070517 55.52 55.99 55.26 55.80 11457954
20070518 55.91 56.73 55.69 55.89 18664264
20070521 55.74 55.88 55.48 55.71 11015822
20070522 55.48 55.75 55.30 55.47 10995152
20070523 55.50 55.85 55.49 55.56 8728842
20070524 55.79 55.82 55.32 55.36 10189025
20070525 55.74 55.82 55.34 55.44 10722014
20070529 55.39 56.19 55.38 56.04 11234333
20070530 55.82 56.22 55.67 56.22 11716215
20070531 56.13 56.28 55.75 55.96 9784485
20070601 55.96 56.16 55.44 55.89 10250694
20070604 55.88 55.91 55.34 55.64 13039431
20070605 55.55 56.11 55.52 55.88 15309829
20070606 55.78 56.00 55.62 55.64 11247734
20070607 55.13 55.26 54.70 54.87 24054798
20070608 54.91 55.65 54.75 55.53 17567736
20070611 55.30 55.66 55.25 55.52 9221514
20070612 55.21 55.47 54.73 54.73 11815249
20070613 54.85 55.31 54.61 54.92 17616002
20070614 54.85 55.12 54.68 54.96 12609792
20070615 55.17 55.30 54.81 55.09 19483678
20070618 55.03 55.03 54.34 54.39 17313790
20070619 54.42 54.51 53.80 54.43 21911260
20070620 54.43 55.02 54.43 54.54 21033810
20070621 54.62 54.94 54.24 54.49 14938339
20070622 54.49 54.56 53.70 53.74 22396208
20070625 53.80 54.18 53.58 53.78 13277362
20070626 53.89 54.23 53.70 53.88 16790342
20070627 53.84 54.10 53.63 54.09 11897474
20070628 54.24 54.42 53.75 54.03 10489307
20070629 54.11 54.33 53.50 53.88 13611375
20070702 54.02 54.42 54.02 54.36 11207984
20070703 54.11 54.50 54.11 54.41 5782696
20070705 54.53 54.53 54.06 54.30 13492920
20070706 54.15 54.27 54.02 54.13 9309531
20070709 54.13 54.30 54.07 54.17 13711999
20070710 54.19 54.33 53.72 53.74 14398195
20070711 53.76 54.30 53.61 54.20 13692805
20070712 54.21 55.46 54.20 55.41 19942960
20070713 55.11 55.47 54.81 55.17 13635792
20070716 54.91 55.91 54.77 55.60 14620113
20070717 55.51 55.88 55.19 55.19 15647135
20070718 55.25 55.77 54.92 55.42 12497593
20070719 55.32 55.90 55.32 55.60 9841657
20070720 55.11 55.69 54.99 55.03 13787106
20070723 55.15 56.41 55.15 56.08 10815963
20070724 55.40 57.01 55.38 55.75 16707315
20070725 55.71 56.29 55.42 55.77 15338972
20070726 55.18 56.50 55.16 55.39 24916470
20070727 55.21 56.15 55.16 55.62 19057644
20070730 55.35 56.26 54.94 56.02 16808054
20070731 55.84 55.95 54.67 54.77 17472236
20070801 54.47 56.22 54.46 55.93 16740179
20070802 55.83 56.31 55.46 56.05 13415205
20070803 56.00 56.39 55.20 55.68 22967632
20070806 55.78 57.55 55.74 57.55 20987848
20070807 56.87 58.25 56.87 57.76 21715162
20070808 57.86 58.22 57.20 57.70 15568572
20070809 56.68 59.10 56.67 57.53 22068880
20070810 56.94 58.34 56.92 57.90 19464556
20070813 57.73 57.91 56.68 56.92 17369012
20070814 56.87 57.07 56.24 56.42 12342644
20070815 56.62 57.38 56.08 56.21 13735833
20070816 55.37 57.37 55.37 56.70 25536718
20070817 57.47 57.95 56.82 57.86 22539148
20070820 57.69 58.26 57.31 57.56 10750460
20070821 57.24 57.54 56.85 57.08 11006601
20070822 57.45 57.65 57.01 57.32 10842391
20070823 57.55 57.71 57.15 57.59 12097345
20070824 57.83 58.40 57.64 58.38 9596019
20070827 58.15 58.21 57.47 57.76 8802638
20070828 57.69 57.89 56.85 57.29 12229029
20070829 57.46 57.78 57.11 57.66 10023711
20070830 57.39 57.83 57.12 57.56 9370597
20070831 57.67 58.09 57.45 57.83 9478678
20070904 57.59 58.03 57.46 57.95 9948157
20070905 57.89 58.13 57.49 57.96 10139697
20070906 57.68 58.69 57.63 58.54 12552481
20070907 58.17 58.73 57.91 57.97 12977801
20070910 58.04 58.53 57.94 58.35 9964419
20070911 58.70 59.33 58.31 59.32 14063237
20070912 59.24 59.68 58.92 59.60 10831887
20070913 59.61 59.96 59.47 59.73 9652827
20070914 59.33 60.08 59.27 60.04 9396121
20070917 59.76 60.47 59.56 60.17 11612055
20070918 60.47 61.16 60.11 60.81 17491548
20070919 61.05 61.10 60.30 60.91 16979606
20070920 60.64 61.38 60.61 61.08 10215365
20070921 61.69 61.93 61.08 61.44 18166120
20070924 61.38 61.98 61.18 61.80 13120553
20070925 61.45 62.28 61.45 61.85 11118860
20070926 61.90 62.63 61.68 62.43 11848658
20070927 62.43 62.56 61.83 62.07 9733802
20070928 61.94 62.42 61.90 62.28 11008634
20071001 62.37 62.87 62.34 62.79 12987965
20071002 62.73 62.87 62.29 62.63 10578231
20071003 62.62 62.75 62.19 62.34 9822910
20071004 62.16 62.93 62.16 62.72 13207514
20071005 62.78 63.15 62.50 62.72 11616912
20071008 62.03 62.80 62.03 62.61 6829066
20071009 63.03 63.18 62.42 62.94 9324971
20071010 63.00 63.53 62.98 63.22 8718500
20071011 63.44 63.73 63.23 63.55 10394935
20071012 63.69 63.75 63.40 63.49 9272794
20071015 63.44 63.66 62.57 62.87 9298657
20071016 62.85 63.35 62.46 62.71 10884516
20071017 62.86 63.04 62.56 62.81 13322047
20071018 62.78 63.18 62.73 63.09 9080088
20071019 63.18 63.65 62.83 63.00 17957782
20071022 62.82 63.29 62.74 63.23 10159935
20071023 63.33 63.50 62.86 63.41 8658443
20071024 63.32 63.62 62.85 63.52 11346092
20071025 63.37 63.78 63.30 63.49 11694241
20071026 63.71 63.86 63.29 63.85 10473696
20071029 64.02 64.24 63.71 63.92 12900739
20071030 61.87 62.20 60.42 61.36 28992810
20071031 61.71 62.19 61.44 61.86 15895407
20071101 61.60 62.16 61.03 61.03 16974580
20071102 61.44 62.08 61.27 61.89 12865003
20071105 61.75 63.11 61.74 62.45 14317048
20071106 62.65 62.86 62.35 62.71 9814820
20071107 62.68 63.16 61.60 61.77 13343287
20071108 62.08 63.20 61.49 63.04 16224227
20071109 62.78 63.18 62.56 62.66 13371943
20071112 62.68 63.61 62.60 62.97 12129934
20071113 63.41 63.86 62.97 63.69 13782800
20071114 64.05 64.29 63.36 63.66 13381271
20071115 63.54 64.51 63.46 63.92 11917763
20071116 64.48 65.18 64.20 65.13 17020768
20071119 64.84 65.22 64.32 64.80 12741386
20071120 64.94 65.72 64.48 65.15 14351886
20071121 65.00 65.67 64.15 64.30 11666821
20071123 64.85 64.89 64.34 64.83 5160993
20071126 64.96 65.45 64.00 64.24 15352168
20071127 64.70 65.51 64.31 65.07 14710711
20071128 64.95 65.88 64.53 65.77 15326996
20071129 65.69 66.12 65.27 65.98 8854206
20071130 66.38 66.38 65.27 65.85 15490844
20071203 65.85 66.07 65.15 65.42 10154765
20071204 65.16 65.67 64.99 65.22 10322659
20071205 65.54 65.92 64.88 65.68 10881181
20071206 65.65 66.06 65.39 66.01 9518028
20071207 66.06 66.58 65.90 65.96 8644395
20071210 66.00 66.38 65.92 66.14 7328890
20071211 66.37 66.66 65.64 65.71 14932209
20071212 66.43 66.90 66.05 66.44 15336660
20071213 66.25 66.74 65.94 66.20 11876969
20071214 66.18 66.29 65.72 65.76 15337559
20071217 65.61 65.80 65.04 65.17 14911307
20071218 65.54 65.54 64.53 64.82 12060596
20071219 64.76 65.51 64.66 64.94 9180217
20071220 65.30 65.39 64.96 65.13 8273546
20071221 65.32 66.14 65.26 65.92 18179280
20071224 65.88 66.24 65.58 65.80 3176946
20071226 65.76 66.03 65.64 65.88 7230222
20071227 65.67 66.08 65.51 65.75 7755592
20071228 65.90 66.28 65.69 66.07 7459587
20071231 66.07 66.08 65.16 65.33 8986589
20080102 65.48 65.48 63.95 64.34 13772349
20080103 64.43 65.25 64.07 64.34 12544611
20080104 63.80 64.95 63.80 64.09 11292937
20080107 64.28 64.67 63.98 64.51 13391048
20080108 64.69 65.68 64.07 64.67 19294414
20080109 64.55 65.49 64.12 64.55 16716783
20080110 64.13 64.83 64.13 64.50 14653847
20080111 64.34 64.34 62.30 62.45 20280424
20080114 63.02 63.08 62.30 62.55 14773081
20080115 62.29 62.99 61.60 62.02 14227819
20080116 61.93 62.57 61.50 61.57 16701493
20080117 61.66 62.12 60.68 60.88 16918524
20080118 61.17 61.40 59.65 60.05 20098638
20080122 57.41 58.96 56.17 58.25 28664850
20080123 56.11 59.47 56.11 59.24 20673812
20080124 59.60 59.72 58.45 59.16 13447806
20080125 59.77 59.77 58.39 58.41 14536319
20080128 58.61 58.76 58.04 58.39 14388948
20080129 58.64 58.67 57.82 57.85 14181979
20080130 57.86 58.96 57.77 58.21 13713924
20080131 57.05 58.98 57.04 58.51 22227026
20080201 59.16 59.63 58.53 59.07 13603899
20080204 59.53 59.94 59.16 59.16 11564963
20080205 59.08 59.30 58.11 58.17 15956586
20080206 58.15 58.54 57.96 58.41 15474889
20080207 58.20 59.33 58.20 58.82 18111472
20080208 58.62 58.80 58.00 58.15 10366313
20080211 58.05 59.05 57.89 59.03 11553558
20080212 59.41 60.28 59.10 60.06 12419672
20080213 60.27 60.58 59.72 59.92 12357392
20080214 60.05 60.32 59.26 59.59 12246025
20080215 59.59 59.83 59.16 59.29 13143894
20080219 59.86 59.86 59.12 59.30 11633170
20080220 59.16 59.23 58.69 59.18 12124482
20080221 59.27 59.32 58.84 58.99 13341023
20080222 59.20 59.38 58.45 59.21 12455789
20080225 59.13 60.08 59.07 59.63 13283215
20080226 59.47 60.74 59.34 60.53 12589966
20080227 60.05 60.49 59.93 60.11 13160331
20080228 59.71 60.01 59.57 59.89 12466523
20080229 59.52 59.88 59.06 59.19 16369852
20080303 59.16 59.38 58.61 59.34 12935249
20080304 58.98 59.25 58.61 59.07 18449712
20080305 59.29 60.06 59.07 59.65 13076135
20080306 59.47 59.82 59.31 59.48 11134366
20080307 59.13 59.33 58.73 58.85 15378841
20080310 58.80 58.95 58.65 58.81 15401427
20080311 58.86 59.70 58.86 59.62 15843541
20080312 59.60 60.48 59.60 59.96 10780250
20080313 59.78 60.48 59.55 60.24 18121088
20080314 60.56 60.56 59.03 59.69 21561730
20080317 59.03 60.50 59.03 59.97 19082916
20080318 60.64 61.30 60.05 61.30 16415360
20080319 61.48 61.60 60.62 60.65 16877154
20080320 61.25 62.06 60.82 62.04 18475094
20080324 62.34 62.60 61.76 62.58 11293254
20080325 62.59 62.59 62.00 62.19 11831305
20080326 62.00 62.51 61.76 62.28 9427296
20080327 62.33 62.69 62.00 62.08 13305578
20080328 62.20 62.64 62.04 62.10 8310270
20080331 62.21 62.76 61.62 62.67 15369560
20080401 62.97 63.68 62.47 63.62 12959624
20080402 63.55 63.61 62.85 63.03 11415579
20080403 62.78 63.14 62.41 63.02 10711819
20080404 63.02 63.43 62.65 63.14 11360678
20080407 63.47 63.47 62.69 63.06 10583680
20080408 62.61 63.20 62.54 63.19 9781635
20080409 62.74 62.87 62.28 62.79 12792014
20080410 62.68 63.22 62.56 62.76 10797693
20080411 62.38 63.02 62.38 62.60 13263648
20080414 62.71 63.01 62.39 62.71 10151965
20080415 62.95 62.96 62.42 62.81 9620623
20080416 63.57 63.57 62.04 62.31 21677844
20080417 61.81 61.84 60.53 60.77 23362850
20080418 61.11 61.16 60.14 60.42 20396412
20080421 60.18 61.18 60.03 60.98 11669974
20080422 60.72 60.94 60.40 60.69 14618625
20080423 61.05 61.05 60.04 60.42 15770313
20080424 60.31 60.70 60.08 60.11 14024826
20080425 60.51 60.51 59.52 59.86 15203196
20080428 59.92 60.17 59.39 59.55 20196958
20080429 59.55 59.69 59.18 59.27 18419674
20080430 60.31 61.60 60.15 60.31 24302856
20080501 60.29 60.70 59.83 60.29 15001965
20080502 60.35 60.53 59.69 60.08 14775830
20080505 59.99 60.17 59.56 59.95 11332550
20080506 59.55 60.16 59.55 59.95 10917524
20080507 59.90 60.29 59.09 59.18 14504112
20080508 59.45 59.60 59.08 59.29 11208809
20080509 59.02 59.18 58.55 58.65 10847260
20080512 58.85 59.14 58.47 58.78 12409861
20080513 58.91 59.47 58.69 59.12 12165603
20080514 59.30 59.81 58.80 58.91 14681218
20080515 58.72 59.70 58.57 59.69 13205002
20080516 59.76 60.24 59.74 60.04 13659496
20080519 59.82 60.24 59.72 60.14 10209323
20080520 59.93 60.08 59.13 59.24 13265261
20080521 59.44 59.44 58.47 58.62 12952518
20080522 58.75 59.19 58.52 59.02 9604740
20080523 58.81 59.14 58.55 58.71 9355924
20080527 58.81 58.91 58.38 58.53 12120132
20080528 58.75 58.84 58.25 58.35 11335107
20080529 58.36 59.14 58.24 58.89 11727230
20080530 58.94 59.48 58.75 59.41 10852819
20080602 59.29 59.29 58.41 58.79 11095742
20080603 58.88 59.04 58.42 58.83 12693586
20080604 59.36 59.88 59.00 59.77 13998254
20080605 59.87 60.10 59.45 59.97 11990276
20080606 59.68 59.71 58.70 58.80 18193872
20080609 58.78 59.53 58.66 59.43 14434181
20080610 59.03 60.40 59.03 59.96 15346282
20080611 59.75 60.10 59.38 59.54 14030051
20080612 59.72 60.04 59.42 59.78 13274044
20080613 60.06 60.09 59.44 59.77 12164492
20080616 59.59 59.73 59.16 59.27 13568886
20080617 59.34 59.60 59.13 59.18 9139795
20080618 59.00 59.32 58.39 58.47 12798426
20080619 58.42 58.98 58.20 58.38 12834670
20080620 58.15 58.54 56.76 56.81 23860814
20080623 57.05 57.21 56.43 56.60 11681870
20080624 56.50 56.90 56.14 56.54 12420978
20080625 56.79 57.62 56.51 57.11 14329007
20080626 56.86 57.46 55.97 55.99 16947906
20080627 55.94 56.32 54.41 54.41 24206910
20080630 54.59 55.19 54.36 54.70 16651840
20080701 54.46 55.78 54.01 55.75 21190886
20080702 55.72 56.61 55.45 56.39 20986320
20080703 56.40 57.47 56.39 57.27 12841452
20080707 57.39 57.39 56.31 56.59 20808990
20080708 56.37 57.53 56.37 57.26 20169942
20080709 57.50 58.13 57.03 57.39 17291556
20080710 57.30 57.85 56.99 57.76 19737906
20080711 57.50 57.83 56.83 57.07 24282512
20080714 57.48 57.91 57.22 57.50 16609259
20080715 56.08 60.63 55.79 57.88 28191180
20080716 57.68 58.07 57.36 57.83 21525196
20080717 57.90 58.00 57.20 57.83 17543926
20080718 57.90 57.90 57.25 57.63 17101206
20080721 57.86 57.86 57.39 57.60 10840159
20080722 57.61 58.56 57.50 58.02 14575596
20080723 58.15 58.78 57.76 58.56 12435252
20080724 58.56 58.98 58.30 58.39 12254828
20080725 58.49 58.80 58.16 58.34 12156495
20080728 58.28 58.33 57.61 57.77 13920301
20080729 57.88 59.38 57.74 59.32 18253138
20080730 59.22 60.42 59.22 60.25 15079304
20080731 59.75 60.13 59.06 59.27 15516389
20080801 59.49 59.72 58.58 58.79 12316369
20080804 58.94 60.19 58.74 59.57 13984936
20080805 59.93 61.64 59.57 61.52 22520678
20080806 61.50 61.65 60.90 61.34 14365672
20080807 61.39 61.73 60.70 61.08 12114400
20080808 60.65 63.25 60.46 63.02 16701687
20080811 63.01 63.26 60.70 62.84 11980601
20080812 62.65 63.84 62.54 63.66 15882430
20080813 63.56 63.57 62.63 62.99 11823268
20080814 62.95 63.79 62.55 63.09 10438099
20080815 63.80 65.15 63.09 64.80 19462634
20080818 64.55 65.17 64.29 64.51 13820863
20080819 64.28 64.91 63.94 64.01 13626186
20080820 63.97 64.04 63.07 63.63 12132519
20080821 63.20 63.46 62.71 63.27 10742047
20080822 63.42 64.99 63.42 64.81 13115186
20080825 64.56 64.65 63.28 63.47 10489254
20080826 63.38 63.68 62.98 63.21 9317214
20080827 63.07 63.57 62.80 63.41 9178995
20080828 63.67 64.44 63.18 64.27 8956807
20080829 64.00 64.33 63.12 63.15 10572892
20080902 63.67 64.65 63.49 63.78 12435473
20080903 63.74 64.71 63.52 64.64 11528048
20080904 64.41 64.73 63.69 63.75 13587626
20080905 63.71 64.32 63.11 64.06 12793008
20080908 64.56 65.60 64.54 65.50 18253690
20080909 64.86 65.58 64.69 65.07 20486622
20080910 65.03 66.56 64.99 65.52 21045132
20080911 64.99 66.22 64.79 66.14 17899250
20080912 65.47 66.30 65.47 66.21 12571924
20080915 65.47 66.59 65.29 65.29 21819420
20080916 64.73 66.07 64.53 65.17 23672610
20080917 64.88 65.18 64.12 64.21 27979814
20080918 64.46 66.04 63.72 64.54 31133540
20080919 65.67 65.85 61.68 63.68 31557698
20080922 63.37 63.72 61.33 61.58 16571534
20080923 61.67 63.03 60.70 60.89 16720360
20080924 61.03 62.33 60.83 62.22 14422683
20080925 62.47 63.54 61.58 62.01 19349716
20080926 61.38 62.83 61.38 62.31 14823970
20080929 61.68 62.90 59.74 60.41 25841128
20080930 60.81 63.28 60.69 63.08 25525248
20081001 62.76 64.66 62.76 64.51 19622398
20081002 64.18 65.11 63.83 64.66 24123174
20081003 64.28 64.99 63.42 64.28 25327588
20081006 63.15 63.77 60.66 62.07 28632348
20081007 62.48 63.08 59.81 59.96 26359530
20081008 59.54 62.46 58.34 59.83 41201400
20081009 59.86 60.26 54.93 55.10 33248252
20081010 53.19 57.02 49.71 53.91 52054376
20081013 55.82 57.86 55.21 57.28 27647030
20081014 59.33 59.63 56.62 58.02 32543238
20081015 57.27 57.83 53.07 54.14 26081988
20081016 54.22 56.34 51.70 55.91 30519236
20081017 54.89 57.74 54.15 55.88 21643968
20081020 56.60 58.03 55.30 57.84 18380972
20081021 57.45 58.19 56.69 56.98 14075314
20081022 55.92 56.06 53.15 53.52 38359480
20081023 53.86 55.84 52.12 55.17 28356464
20081024 51.83 54.96 51.57 53.62 29172164
20081027 52.86 55.11 51.92 52.26 25782566
20081028 53.20 57.83 51.98 57.59 39125556
20081029 57.39 58.28 54.12 55.55 34059112
20081030 56.77 57.84 55.96 57.46 40071132
20081031 57.35 59.14 57.17 58.79 46794664
20081103 58.95 59.43 58.36 58.66 55443820
20081104 59.48 60.55 59.30 60.18 51218104
20081105 59.58 60.24 58.12 58.12 78861952
20081106 58.34 59.63 56.97 57.70 54282408
20081107 58.02 59.05 57.78 58.74 20862354
20081110 59.63 59.92 58.32 59.16 17737996
20081111 58.89 59.10 57.59 58.13 17846572
20081112 57.84 57.84 56.02 56.34 28558028
20081113 56.21 60.86 55.44 59.25 49278212
20081114 59.09 60.12 56.44 57.49 46397904
20081117 57.39 58.79 55.94 56.94 25332340
20081118 56.70 58.74 55.34 58.52 38993268
20081119 58.19 58.90 56.57 56.72 25629088
20081120 56.17 57.77 53.74 54.04 34376936
20081121 54.70 57.69 53.09 57.47 37542136
20081124 57.79 59.21 57.09 58.92 28627962
20081125 58.79 59.62 48.98 57.55 25078188
20081126 56.26 57.56 55.93 57.53 16634112
20081128 57.42 58.80 57.42 58.61 8528501
20081201 58.05 58.11 54.97 55.10 22430296
20081202 56.11 56.16 54.06 55.96 22223022
20081203 55.13 57.50 55.11 57.28 21921334
20081204 56.73 57.32 55.18 55.79 19672948
20081205 55.39 57.32 54.11 57.05 24219014
20081208 57.39 58.30 56.49 56.92 22938598
20081209 56.45 56.70 54.07 54.46 23517822
20081210 54.90 55.25 53.30 53.85 16161599
20081211 52.62 54.52 52.38 53.36 20701628
20081212 53.13 53.95 51.97 53.69 18463452
20081215 52.97 54.52 52.97 54.07 13427526
20081216 54.56 56.25 54.27 56.13 19529568
20081217 55.55 55.92 54.66 55.29 17696168
20081218 55.56 56.63 54.20 54.93 18878108
20081219 55.38 56.46 54.42 54.82 25522048
20081222 55.46 55.46 53.97 55.07 12523230
20081223 55.17 55.56 54.35 54.50 11686782
20081224 54.61 55.29 54.54 55.01 4431562
20081226 55.20 55.56 54.73 55.14 4891559
20081229 55.36 55.36 54.13 54.83 9426429
20081230 55.11 55.99 55.04 55.67 10986247
20081231 55.88 56.66 55.63 56.31 11905912
20090102 56.19 57.36 55.62 57.20 12225275
20090105 56.77 56.88 56.10 56.79 15724218
20090106 56.93 57.34 56.03 56.63 14712883
20090107 55.86 56.16 55.24 55.64 13630407
20090108 55.48 55.79 54.65 55.03 12634113
20090109 55.24 55.38 54.42 54.52 11904155
20090112 54.42 55.04 54.37 54.60 12486013
20090113 54.62 54.92 53.76 54.17 17337062
20090114 53.79 53.91 52.12 52.70 17684200
20090115 52.00 52.36 51.51 52.34 20647394
20090116 52.90 53.06 52.03 52.58 20753886
20090120 52.62 53.24 52.13 52.31 19760446
20090121 53.38 53.38 51.82 52.81 19846742
20090122 52.63 52.80 51.61 52.25 20859536
20090123 51.86 51.93 50.99 51.37 22967762
20090126 51.32 52.21 51.01 51.71 18568374
20090127 51.81 52.64 51.55 52.01 13041939
20090128 52.74 53.55 52.19 53.37 19343614
20090129 53.01 54.12 52.80 53.40 15862719
20090130 51.83 52.14 49.75 49.99 38277640
20090202 49.53 49.88 47.89 48.66 21179510
20090203 49.06 49.61 48.19 49.45 16242326
20090204 49.83 49.95 47.89 48.17 16091661
20090205 47.96 49.17 47.82 48.91 19326498
20090206 49.00 49.95 48.67 49.53 16721469
20090209 49.43 49.51 48.31 48.56 14632866
20090210 48.38 49.04 46.75 47.19 24552040
20090211 47.51 47.62 46.65 46.93 17884056
20090212 46.72 47.15 45.82 47.04 19644618
20090213 47.12 47.40 46.53 46.86 12695147
20090217 45.86 46.73 45.20 45.96 22713092
20090218 45.72 46.94 45.63 46.73 18266390
20090219 47.24 47.74 46.81 46.90 14721717
20090220 46.08 47.11 45.68 46.09 21318946
20090223 46.31 46.31 44.75 44.85 16494598
20090224 45.20 46.03 44.92 45.65 16334993
20090225 45.49 46.30 45.15 45.79 18982104
20090226 45.95 46.05 44.85 44.92 14834117
20090227 44.63 45.05 43.81 44.18 22619444
20090302 43.40 43.96 42.93 42.99 20749862
20090303 43.41 43.92 42.54 42.77 21293544
20090304 43.05 44.03 42.81 43.40 17116012
20090305 42.61 42.94 41.21 41.64 21222464
20090306 42.07 42.74 40.94 41.93 21316656
20090309 41.55 41.83 40.30 40.52 18454122
20090310 40.83 41.45 40.70 41.43 22497014
20090311 41.82 41.96 41.06 41.34 14604194
20090312 41.18 42.10 40.84 41.99 14952294
20090313 42.29 43.18 41.88 43.07 15159868
20090316 43.45 44.40 43.27 43.86 16551289
20090317 43.98 44.16 43.49 44.01 12517117
20090318 43.80 44.72 43.10 44.05 18214386
20090319 44.25 44.41 42.38 42.48 17628296
20090320 42.70 43.06 41.75 41.82 27863410
20090323 42.30 43.85 42.19 43.79 17746256
20090324 43.50 44.22 43.01 43.18 13255509
20090325 43.75 44.58 43.29 44.08 16653767
20090326 44.28 44.78 43.58 44.73 17722708
20090327 44.22 44.97 44.15 44.55 11340466
20090330 44.07 44.12 42.72 43.37 13897745
20090331 43.63 43.87 43.07 43.19 15096527
20090401 42.88 44.47 42.46 44.22 18647086
20090402 44.69 46.13 44.69 45.33 19972986
20090403 45.44 45.63 44.69 45.52 16134724
20090406 45.37 45.84 44.86 45.54 11278542
20090407 45.33 45.33 44.51 44.65 10685365
20090408 44.76 44.95 43.92 44.46 10285262
20090409 45.10 45.21 44.37 45.12 16098202
20090413 44.84 44.97 43.98 44.07 14073049
20090414 44.01 44.06 43.09 43.34 16457750
20090415 43.74 44.82 43.71 44.72 15460763
20090416 45.13 46.54 45.05 46.26 17806434
20090417 46.92 47.66 46.62 47.39 23616322
20090420 47.30 47.67 46.43 46.53 16837466
20090421 46.62 47.40 45.40 47.12 13740974
20090422 47.15 47.15 45.83 45.89 14467756
20090423 46.11 46.11 45.10 45.63 12818146
20090424 45.80 46.16 45.35 45.81 12239885
20090427 45.40 46.64 45.40 46.23 10380480
20090428 46.03 46.43 45.57 45.97 9732936
20090429 46.18 47.16 46.09 46.65 12320950
20090430 46.47 46.47 44.64 45.74 26569940
20090501 45.89 46.03 44.92 45.80 12849815
20090504 46.23 47.21 45.97 47.18 13646085
20090505 46.96 47.18 45.81 46.07 13293833
20090506 46.26 47.06 46.17 47.04 16139739
20090507 47.18 48.29 46.83 47.50 14827466
20090508 48.11 48.29 47.36 47.71 14502019
20090511 47.57 47.69 46.47 46.60 15020400
20090512 46.63 47.51 46.26 47.13 14893182
20090513 46.75 47.38 46.36 47.15 12147688
20090514 47.20 47.78 46.95 47.00 12003825
20090515 47.58 47.58 46.60 46.88 15262080
20090518 47.17 48.67 47.11 48.59 15203498
20090519 48.64 49.51 48.36 48.99 16445515
20090520 49.72 50.67 49.55 49.98 17255080
20090521 49.48 49.48 48.58 49.05 12133636
20090522 49.10 49.72 49.00 49.06 7312024
20090526 48.98 50.05 48.73 49.76 11801488
20090527 49.70 49.76 47.72 47.91 15669889
20090528 48.35 48.73 47.29 48.66 17954612
20090529 48.68 48.74 47.65 48.05 16357425
20090601 48.62 49.64 48.44 49.37 13497034
20090602 49.25 50.08 49.18 49.69 12887537
20090603 49.39 49.81 48.94 49.78 13665865
20090604 49.74 49.83 49.01 49.36 10794558
20090605 49.55 49.91 48.96 49.20 11404163
20090608 48.97 49.57 48.66 49.16 11513114
20090609 48.89 48.94 48.34 48.49 12544472
20090610 48.75 48.97 47.71 48.18 14140363
20090611 48.16 48.79 48.06 48.12 11740744
20090612 48.00 48.82 47.86 48.62 11189829
20090615 48.46 48.46 47.25 47.49 13141107
20090616 47.75 47.75 46.29 46.35 16993188
20090617 46.38 46.95 46.26 46.27 13723367
20090618 46.32 47.52 46.27 47.34 14050759
20090619 47.44 47.62 46.48 46.85 21122076
20090622 46.56 47.06 46.45 46.78 14042761
20090623 46.74 47.02 46.62 46.77 11469880
20090624 46.80 47.17 46.31 46.77 13401594
20090625 46.66 48.14 46.37 47.81 14832979
20090626 47.61 48.14 47.23 47.88 27160738
20090629 48.04 48.48 47.74 48.32 9619554
20090630 48.32 48.32 46.95 47.28 15557588
20090701 47.62 48.60 47.44 48.11 15471767
20090702 47.92 47.95 46.94 47.29 16442056
20090706 46.95 48.50 46.74 48.27 17337982
20090707 48.10 48.52 47.77 48.03 14516502
20090708 48.13 48.86 47.68 48.70 18266008
20090709 48.71 48.80 48.28 48.49 12589976
20090710 48.28 48.57 48.05 48.31 10016770
20090713 48.17 49.16 48.16 49.02 13282808
20090714 49.10 49.75 48.79 49.53 13853719
20090715 49.60 50.64 49.50 50.56 16387257
20090716 50.56 51.29 50.42 51.08 13642626
20090717 51.13 51.74 50.82 51.74 14423981
20090720 51.82 51.84 51.02 51.40 11808514
20090721 51.76 51.98 48.11 51.34 12031927
20090722 51.44 51.63 50.97 51.17 10723011
20090723 51.23 51.81 51.11 51.44 16099582
20090724 51.89 52.13 51.60 52.08 9339971
20090727 52.12 52.21 51.62 52.02 7363204
20090728 51.85 52.19 51.55 51.95 8731017
20090729 51.81 52.57 51.81 52.34 10365080
20090730 52.76 53.16 52.16 52.44 12831563
20090731 52.41 52.92 51.69 51.77 13579378
20090803 52.19 52.22 51.29 51.86 12037103
20090804 51.68 52.15 51.57 51.72 11782648
20090805 50.12 50.52 49.73 50.28 22855440
20090806 50.18 50.28 47.69 47.99 31863216
20090807 48.35 49.26 47.99 48.52 17494202
20090810 48.42 48.76 48.10 48.65 12614209
20090811 48.60 48.76 48.43 48.43 9965223
20090812 48.49 48.95 48.35 48.57 10882032
20090813 48.76 48.81 48.26 48.77 11244573
20090814 49.01 49.25 48.37 48.84 12942116
20090817 48.79 49.04 48.61 48.69 12206954
20090818 48.87 49.11 48.57 48.91 8945904
20090819 48.75 49.46 48.75 49.24 13031116
20090820 49.36 49.56 49.10 49.45 9083801
20090821 49.85 50.15 49.43 49.97 14232296
20090824 50.15 50.28 49.40 49.74 12633618
20090825 49.86 50.35 49.58 49.80 13598358
20090826 49.81 50.17 49.69 49.76 10058727
20090827 49.71 49.80 49.15 49.48 11146351
20090828 49.53 49.79 49.11 49.60 9649327
20090831 49.43 50.47 49.25 50.46 16477779
20090901 50.22 50.40 49.31 49.45 15467145
20090902 49.38 49.63 49.19 49.24 9516792
20090903 49.38 49.45 48.98 49.31 9780146
20090904 49.23 49.43 49.11 49.30 8071880
20090908 49.85 50.55 49.62 50.55 16807400
20090909 50.55 50.64 49.92 50.14 11954000
20090910 51.51 52.52 51.46 52.26 28692668
20090911 52.33 52.60 51.67 51.89 13404059
20090914 51.51 51.75 51.34 51.57 11944242
20090915 51.81 51.88 51.19 51.32 12518239
20090916 51.37 51.71 50.93 51.58 13867074
20090917 51.60 52.33 51.57 51.79 11436299
20090918 52.76 53.63 52.69 53.46 27751090
20090921 53.48 53.59 52.92 53.25 12515988
20090922 53.44 53.63 53.12 53.38 12349568
20090923 53.47 54.14 53.30 53.39 15667664
20090924 53.51 54.06 53.44 53.94 14571890
20090925 54.09 54.56 54.02 54.10 14451793
20090928 54.29 54.71 54.10 54.24 9659299
20090929 54.41 54.43 53.87 54.01 8176536
20090930 53.94 54.22 53.47 54.02 15062785
20091001 53.74 53.74 52.63 52.80 17043304
20091002 52.60 53.07 52.41 52.92 14033707
20091005 52.96 53.10 52.24 52.86 11666090
20091006 53.05 53.38 52.96 53.19 12867699
20091007 53.17 53.23 52.93 53.11 8142866
20091008 53.50 53.95 53.29 53.76 13743653
20091009 53.47 53.74 53.44 53.68 6934288
20091012 53.78 54.43 53.55 53.62 8501333
20091013 53.50 53.50 53.00 53.40 12095972
20091014 53.61 53.61 53.19 53.45 8991476
20091015 53.42 53.56 53.04 53.38 12646485
20091016 53.27 53.80 53.25 53.57 13134163
20091019 53.63 54.11 53.36 53.89 8463159
20091020 54.02 54.88 53.98 54.21 12139721
20091021 54.43 54.73 53.94 54.02 12204692
20091022 54.01 54.80 53.91 54.62 10926087
20091023 54.62 54.62 53.76 54.16 11505529
20091026 54.17 54.37 53.17 53.47 11123704
20091027 53.45 53.96 53.25 53.73 11102739
20091028 53.54 54.43 53.53 53.78 16646554
20091029 55.81 56.36 55.36 55.95 28243070
20091030 55.61 55.95 54.37 54.50 22754166
20091102 54.87 55.43 54.50 55.40 15685392
20091103 54.93 55.37 54.69 55.05 12877782
20091104 55.39 56.06 55.16 55.47 14021556
20091105 55.67 56.98 55.52 56.82 17376684
20091106 56.54 57.68 56.38 57.36 17036254
20091109 57.50 58.17 57.17 58.12 15231521
20091110 57.87 58.60 57.76 58.13 16089139
20091111 58.14 58.52 57.81 58.48 10470194
20091112 58.36 58.37 57.53 57.60 15077110
20091113 57.60 58.12 57.36 57.89 12550016
20091116 58.26 58.90 58.20 58.51 13346976
20091117 58.43 58.90 58.34 58.55 12272160
20091118 58.44 58.68 58.02 58.65 12752315
20091119 58.41 58.53 57.80 58.40 9899584
20091120 58.26 58.47 57.77 58.07 13146273
20091123 58.45 59.16 58.37 58.95 11260556
20091124 58.98 59.15 58.62 59.01 10396660
20091125 59.14 59.65 58.92 59.08 8763685
20091127 58.16 58.97 57.89 58.71 6593090
20091130 58.61 59.20 58.37 58.59 13177027
20091201 58.83 59.53 58.82 59.12 10174141
20091202 59.14 59.57 59.06 59.38 9602893
20091203 59.29 59.54 58.66 58.79 10476047
20091204 59.34 59.48 58.50 58.82 12025165
20091207 58.63 58.95 58.30 58.70 9522228
20091208 58.39 58.54 57.89 58.14 11885439
20091209 58.20 58.65 57.98 58.49 9703457
20091210 58.59 59.06 58.34 58.49 10674090
20091211 58.53 59.06 58.46 58.58 9505734
20091214 58.77 59.28 58.63 59.21 10147750
20091215 58.92 59.03 58.16 58.37 12164466
20091216 58.62 58.89 58.37 58.41 10505312
20091217 58.26 58.37 57.83 57.88 11688461
20091218 58.24 58.26 56.77 57.84 24314034
20091221 57.93 58.12 57.54 57.60 10162967
20091222 57.45 57.79 57.34 57.60 7639598
20091223 57.38 57.65 57.10 57.61 5991938
20091224 57.56 57.77 57.37 57.58 3572432
20091228 57.81 57.93 57.12 57.56 7322155
20091229 57.47 58.15 57.46 57.87 7748676
20091230 57.68 58.16 57.47 57.67 6029823
20091231 57.81 57.82 56.91 56.97 6323535
20100104 57.42 57.61 56.97 57.43 9780610
20100105 57.44 57.58 56.95 57.45 9204466
20100106 57.27 57.28 56.85 57.18 10544261
20100107 56.93 57.04 56.61 56.87 9548620
20100108 56.72 56.88 56.44 56.80 9007807
20100111 56.46 56.64 55.45 56.57 15722744
20100112 57.04 57.66 56.85 57.22 14324526
20100113 57.36 58.06 57.24 57.81 18057010
20100114 57.72 58.02 57.68 57.87 9726018
20100115 57.89 58.13 56.80 57.15 16780214
20100119 57.13 58.10 57.13 58.00 12320687
20100120 57.70 57.77 56.88 57.21 12211826
20100121 57.32 57.67 56.27 56.64 15107510
20100122 56.55 57.44 56.05 57.08 18704978
20100125 57.57 57.71 56.93 57.38 12288957
20100126 56.95 57.69 56.79 57.44 13819107
20100127 57.22 57.71 56.74 57.55 16090136
20100128 58.37 59.92 58.28 58.38 28453900
20100129 58.59 58.91 58.18 58.25 18032884
20100201 58.54 58.91 58.22 58.67 13638536
20100202 58.61 59.66 58.36 59.53 18681206
20100203 59.38 59.49 59.02 59.29 11710687
20100204 58.87 59.00 58.03 58.11 15116174
20100205 57.82 58.15 57.19 58.02 15684407
20100208 57.79 58.22 57.55 57.74 12078696
20100209 58.09 58.68 57.74 58.45 12073730
20100210 58.43 58.54 57.94 58.37 10412247
20100211 58.13 58.83 57.99 58.64 10970970
20100212 58.45 58.80 58.01 58.45 17104354
20100216 59.25 59.50 59.01 59.47 14024191
20100217 59.44 59.60 59.16 59.48 15198376
20100218 59.37 60.10 59.01 60.00 18711108
20100219 59.88 60.33 59.64 60.05 11514479
20100222 60.28 60.46 59.91 60.02 10222800
20100223 59.84 60.40 59.55 59.82 12624635
20100224 59.83 60.53 59.75 60.47 13533617
20100225 59.84 60.44 59.64 60.29 10656318
20100226 60.34 60.46 59.76 59.89 11243041
20100301 60.06 60.38 59.77 60.11 8187074
20100302 60.31 60.45 59.95 60.30 8456926
20100303 60.25 60.48 60.03 60.15 9095422
20100304 60.24 60.71 60.01 60.26 9086969
20100305 60.28 60.36 59.67 60.28 10672695
20100308 60.15 60.26 59.65 59.81 11932359
20100309 59.70 60.10 59.67 59.91 7502722
20100310 59.84 59.90 59.49 59.64 10368504
20100311 59.40 59.80 59.16 59.79 10616485
20100312 59.94 60.15 59.68 59.93 8557302
20100315 59.81 60.29 59.81 60.29 8109203
20100316 60.31 60.48 60.02 60.13 9445152
20100317 60.36 60.60 59.98 60.58 10708936
20100318 60.48 60.70 60.24 60.32 9369183
20100319 60.41 60.57 60.12 60.42 18446010
20100322 60.12 60.67 60.12 60.46 10193956
20100323 60.51 61.12 60.25 61.07 12476079
20100324 60.88 60.95 60.08 60.20 12395990
20100325 60.52 60.69 60.17 60.21 8667398
20100326 60.27 60.51 60.00 60.28 11231841
20100329 60.32 60.61 60.18 60.32 8639399
20100330 60.32 60.54 60.11 60.25 6459553
20100331 60.13 60.26 59.80 59.88 8657466
20100401 60.07 60.29 59.82 59.97 11152175
20100405 60.00 60.47 59.91 60.35 9065309
20100406 60.17 60.18 59.64 59.73 11677721
20100407 59.54 59.63 58.88 59.15 14838186
20100408 59.11 59.48 58.79 59.21 8937462
20100409 59.22 59.63 59.16 59.37 9664288
20100412 59.11 59.61 59.07 59.34 9682990
20100413 59.25 59.95 59.23 59.63 11864843
20100414 59.55 59.84 59.35 59.81 8120509
20100415 59.65 59.76 59.36 59.63 11955076
20100416 59.44 60.09 59.28 59.48 13279931
20100419 59.46 59.86 59.34 59.83 10089248
20100420 60.07 60.09 59.65 59.81 11865900
20100421 59.82 60.25 59.74 60.22 10416367
20100422 60.11 60.33 59.84 60.18 8846701
20100423 60.08 60.23 59.82 60.14 8930911
20100426 60.05 60.57 60.00 60.52 9786536
20100427 59.85 60.48 59.66 59.73 13577043
20100428 59.75 60.52 59.52 60.25 13725098
20100429 59.40 60.06 58.02 59.32 28627052
20100430 59.64 60.08 59.24 59.28 16533972
20100503 59.53 59.93 58.98 59.78 10229969
20100504 59.42 59.64 58.71 58.85 11955829
20100505 58.77 59.67 58.65 59.28 12174340
20100506 59.05 59.77 37.55 57.94 29946088
20100507 57.81 58.37 57.22 57.52 25139892
20100510 58.72 59.80 58.33 59.53 16788134
20100511 59.17 60.06 59.11 59.48 12998895
20100512 59.24 60.21 59.23 60.10 11538729
20100513 60.00 60.49 59.83 59.85 11698942
20100514 59.86 60.28 59.27 59.65 15362464
20100517 60.09 60.54 59.76 60.45 15370223
20100518 60.47 60.99 60.21 60.29 16643228
20100519 60.18 60.66 59.90 60.29 16701106
20100520 59.58 59.65 58.73 58.76 24499458
20100521 57.61 59.02 57.58 58.99 24286294
20100524 58.59 59.11 58.18 58.56 13335993
20100525 57.37 58.29 57.27 58.23 19136394
20100526 58.05 58.38 57.54 57.64 18277972
20100527 58.06 58.34 57.81 58.13 15689391
20100528 58.13 58.83 58.03 58.26 14629025
20100601 58.07 58.88 57.72 58.33 16086046
20100602 58.33 58.97 58.22 58.88 13615213
20100603 59.10 59.26 58.84 58.94 11260872
20100604 58.29 58.29 57.77 57.99 18778640
20100607 57.91 58.24 57.79 57.81 13821876
20100608 57.87 59.36 57.69 59.26 16080908
20100609 59.56 59.70 58.43 58.63 14901116
20100610 59.10 59.41 58.82 59.05 15471929
20100611 58.51 58.56 57.59 58.19 20731714
20100614 58.55 58.86 58.38 58.42 11505176
20100615 58.76 59.06 58.50 59.05 12523602
20100616 58.67 58.88 58.02 58.36 15338557
20100617 58.35 58.96 58.02 58.90 12645230
20100618 58.94 59.07 58.37 58.46 18368668
20100621 58.86 58.93 57.97 58.27 10158250
20100622 58.23 58.80 57.88 57.91 13870528
20100623 58.07 58.72 57.90 58.54 14075722
20100624 58.24 58.54 57.94 58.05 13560166
20100625 58.07 58.17 57.02 57.02 46339872
20100628 57.22 58.12 56.81 57.81 14800353
20100629 57.54 57.74 56.99 57.53 18678610
20100630 57.35 57.74 56.95 57.20 18111678
20100701 57.07 57.50 56.61 56.78 20276972
20100702 56.87 57.12 56.47 56.63 12689058
20100706 57.11 57.16 56.19 56.59 14636260
20100707 56.75 58.09 56.39 58.01 16220570
20100708 58.02 59.10 57.97 59.08 15487237
20100709 59.07 59.07 58.52 58.89 10093871
20100712 58.69 59.28 58.50 59.22 8728386
20100713 59.42 59.94 59.29 59.50 11006606
20100714 59.33 59.88 59.13 59.76 14466505
20100715 59.72 59.98 59.46 59.83 10765342
20100716 59.56 59.77 58.78 59.12 14828558
20100719 59.12 59.41 58.85 59.00 10111486
20100720 58.78 59.25 58.38 59.20 11460404
20100721 59.32 59.42 58.50 58.74 15515746
20100722 58.69 59.52 58.64 58.99 13532478
20100723 59.02 59.56 58.83 59.51 8803242
20100726 59.27 60.15 59.27 60.09 8122525
20100727 60.29 60.90 59.93 60.63 13038508
20100728 60.44 60.68 60.13 60.27 8161227
20100729 59.79 59.96 58.84 59.28 16413382
20100730 58.79 59.14 58.46 58.79 12413450
20100802 59.55 59.68 59.12 59.65 11618707
20100803 57.54 57.86 57.24 57.61 25436976
20100804 57.74 58.22 57.24 57.24 20447646
20100805 57.24 57.86 57.09 57.54 13129957
20100806 57.19 57.71 56.87 57.69 13160440
20100809 58.05 58.47 57.54 58.04 11553163
20100810 57.77 58.96 57.75 58.42 13993260
20100811 57.84 58.29 57.67 57.93 13469535
20100812 57.66 58.13 57.08 57.66 12048070
20100813 57.42 58.25 57.37 57.50 9160820
20100816 57.32 57.86 57.02 57.45 13668559
20100817 57.97 58.56 57.60 57.95 11317414
20100818 57.83 58.69 57.71 58.39 11172906
20100819 58.20 58.28 57.53 57.85 10219298
20100820 57.61 57.83 57.35 57.65 12595828
20100823 57.68 58.05 57.54 57.70 8810421
20100824 57.38 57.69 57.27 57.34 14282693
20100825 57.47 57.58 57.09 57.35 10814601
20100826 57.58 57.58 57.09 57.23 10678832
20100827 57.39 57.59 56.95 57.48 10733972
20100830 57.39 57.58 57.04 57.07 7763283
20100831 57.01 57.43 56.95 57.35 13098433
20100901 57.58 57.72 57.22 57.48 15344292
20100902 57.42 57.96 57.39 57.74 10671965
20100903 57.92 58.15 57.51 57.95 9332273
20100907 57.68 58.10 57.59 57.81 7720212
20100908 57.82 58.15 57.82 58.03 8031180
20100909 58.32 58.33 57.87 57.95 8257982
20100910 58.16 58.28 57.94 58.06 7677036
20100913 58.30 58.38 57.88 58.13 10204108
20100914 58.05 58.57 57.98 58.29 11455888
20100915 58.21 59.03 58.18 58.74 9560740
20100916 58.51 58.74 58.31 58.74 7956689
20100917 58.93 59.08 58.45 58.60 18516606
20100920 58.64 59.20 58.55 59.05 9419145
20100921 59.07 59.46 58.85 59.13 11759990
20100922 59.14 59.59 59.04 59.39 10035775
20100923 59.04 59.19 58.78 58.84 10515493
20100924 59.11 59.41 58.98 59.25 11030895
20100927 59.07 59.31 58.65 58.67 10699327
20100928 58.64 58.76 58.01 58.27 11826262
20100929 58.11 58.27 57.70 57.91 10101423
20100930 57.98 58.30 57.52 57.64 13630689
20101001 57.76 58.03 57.62 57.83 10667283
20101004 57.68 58.01 57.36 57.63 12089893
20101005 57.92 58.55 57.66 58.46 11873495
20101006 58.39 58.62 57.96 58.51 7521708
20101007 58.62 58.77 58.39 58.44 24194768
20101008 58.63 59.59 58.54 59.46 31931730
20101011 59.52 59.80 59.46 59.73 7724997
20101012 59.60 59.77 59.17 59.61 25983382
20101013 59.81 60.49 59.67 60.20 10305961
20101014 60.24 60.40 60.09 60.36 9125551
20101015 60.53 60.56 60.12 60.32 10344975
20101018 60.44 61.05 60.21 60.89 11911469
20101019 60.54 61.09 60.46 60.73 12598013
20101020 60.90 61.62 60.80 61.38 10680474
20101021 61.59 61.97 60.63 61.51 9924729
20101022 61.53 61.70 61.15 61.41 6125871
20101025 61.73 61.81 61.49 61.54 9218025
20101026 61.14 61.45 60.56 60.88 13355522
20101027 61.34 61.36 60.76 61.10 13781094
20101028 61.15 61.56 61.08 61.20 9530647
20101029 61.24 61.84 61.20 61.57 11737072
20101101 61.87 62.12 61.41 61.62 12313585
20101102 61.86 62.26 61.84 62.01 8392693
20101103 61.99 62.34 61.82 62.29 8900963
20101104 62.50 62.96 62.37 62.96 12190519
20101105 62.87 62.96 62.59 62.96 10063179
20101108 62.83 62.88 62.54 62.72 7436759
20101109 62.74 62.90 62.58 62.77 8735669
20101110 62.64 62.76 62.34 62.54 8415820
20101111 62.30 62.55 62.05 62.34 7231097
20101112 62.24 62.49 62.01 62.31 9581443
20101115 62.52 62.87 62.12 62.27 11213522
20101116 62.34 62.35 61.12 61.46 14851113
20101117 61.40 61.50 61.16 61.28 8196014
20101118 61.59 62.25 61.51 62.01 11663149
20101119 62.21 62.22 61.61 62.04 9803830
20101122 61.58 61.79 61.05 61.56 9436179
20101123 61.09 61.15 60.36 60.64 10828319
20101124 60.98 60.99 60.44 60.63 9050666
20101126 60.32 60.54 60.08 60.18 4043546
20101129 60.10 60.28 59.73 60.18 8707277
20101130 59.58 59.72 59.10 59.15 18248558
20101201 59.64 60.38 59.57 60.20 11974842
20101202 60.20 60.53 60.01 60.40 8121678
20101203 60.49 60.54 60.02 60.37 9262936
20101206 60.29 60.37 60.10 60.11 6039250
20101207 60.24 60.66 60.06 60.20 10202971
20101208 60.32 60.71 60.32 60.66 8615184
20101209 60.69 60.99 60.57 60.89 8818265
20101210 61.31 61.79 61.08 61.21 11883472
20101213 61.32 61.52 61.17 61.20 9068528
20101214 61.34 61.70 61.21 61.55 8905919
20101215 61.61 61.90 61.56 61.64 11433741
20101216 61.85 62.72 61.17 62.47 14802485
20101217 62.51 63.00 62.27 62.77 24298132
20101220 62.82 63.26 62.64 62.93 10960471
20101221 63.17 63.33 62.61 62.83 8459699
20101222 62.26 62.93 62.25 62.91 7313176
20101223 62.73 63.24 62.73 63.19 6143836
20101227 63.00 63.06 62.35 62.64 7429222
20101228 62.76 62.79 62.38 62.73 4799188
20101229 62.69 62.76 62.33 62.38 5075881
20101230 62.45 62.46 62.05 62.26 3943812
20101231 62.07 62.43 62.00 62.31 5415760
20110103 62.37 62.85 61.99 62.73 10328516
20110104 62.39 62.92 62.33 62.91 11700833
20110105 62.64 63.04 62.61 62.76 7701579
20110106 62.66 62.74 62.29 62.66 11960904
20110107 62.60 62.83 62.15 62.47 12327317
20110110 62.38 62.50 62.13 62.34 12651193
20110111 62.47 62.57 61.74 62.03 9936396
20110112 62.39 62.96 61.41 62.93 10479871
20110113 62.88 63.44 62.87 63.42 10220213
20110114 63.30 63.60 63.22 63.47 11302105
20110118 63.59 63.87 63.38 63.44 12798006
20110119 63.53 64.08 63.47 63.77 12055719
20110120 63.85 64.30 63.77 64.21 12803135
20110121 64.30 64.35 63.93 64.31 9791435
20110124 64.30 65.08 64.20 64.97 10830726
20110125 64.96 65.33 64.86 65.08 11338945
20110126 65.27 65.30 64.47 64.51 9735478
20110127 62.80 62.94 61.61 62.62 24562470
20110128 62.35 62.78 62.29 62.64 15298213
20110131 62.79 62.80 61.48 61.60 12880613
20110201 61.89 62.07 61.20 61.39 14987174
20110202 61.24 61.42 60.79 61.27 11914905
20110203 61.14 61.60 61.13 61.38 8759010
20110204 61.31 62.17 61.25 62.07 10071421
20110207 62.40 63.23 62.25 62.99 13166236
20110208 62.83 63.18 62.74 63.07 8397241
20110209 63.07 63.31 62.53 62.83 11293647
20110210 63.06 63.22 62.53 63.01 11249681
20110211 62.53 63.40 62.53 63.16 9173968
20110214 63.24 63.30 62.79 62.98 7270018
20110215 63.13 63.13 62.13 62.37 12077753
20110216 62.55 62.56 62.16 62.21 10095915
20110217 62.04 62.65 61.91 62.45 7547545
20110218 62.59 62.82 62.38 62.74 9319598
20110222 62.19 62.81 62.08 62.52 9671938
20110223 62.46 62.84 62.35 62.60 12002017
20110224 62.76 62.83 61.31 61.52 15596032
20110225 61.43 61.58 61.01 61.32 11652854
20110228 61.28 61.71 61.10 61.52 11845319
20110301 61.89 62.11 61.13 61.22 12435627
20110302 61.08 61.32 60.81 60.90 10269625
20110303 61.18 61.42 60.60 61.03 14546390
20110304 60.99 61.21 60.07 60.53 12170911
20110307 60.50 60.62 59.98 60.21 11581422
20110308 60.25 60.74 60.23 60.55 11215861
20110309 60.58 60.79 60.25 60.50 8999642
20110310 60.22 60.42 59.73 60.00 12407547
20110311 59.72 60.20 59.64 60.00 9824844
20110314 59.56 59.90 59.32 59.86 9362539
20110315 59.15 59.38 58.85 59.19 13417630
20110316 59.01 59.04 58.25 58.28 16785462
20110317 59.23 59.23 58.55 58.97 10911381
20110318 59.44 59.59 58.66 59.13 17439516
20110321 59.48 60.03 59.33 59.81 9841037
20110322 59.57 59.93 59.40 59.45 7965988
20110323 59.37 59.61 59.07 59.43 8196885
20110324 59.75 59.79 59.28 59.66 8401545
20110325 59.70 59.89 59.24 59.40 7950615
20110328 59.60 59.85 59.14 59.19 8589706
20110329 59.14 59.93 59.14 59.79 7875187
20110330 59.97 60.47 59.89 60.47 7739703
20110331 60.26 60.50 60.10 60.11 11856899
20110401 60.38 60.79 60.24 60.58 8448483
20110404 60.66 60.82 60.43 60.75 6597927
20110405 60.52 60.75 60.11 60.18 9331998
20110406 60.38 60.44 60.05 60.26 8454529
20110407 60.13 60.64 59.98 60.62 7883898
20110408 60.69 60.72 60.14 60.40 7452030
20110411 60.52 60.99 60.40 60.68 7839522
20110412 60.53 61.46 60.50 61.37 11699279
20110413 61.32 61.54 61.20 61.46 10673618
20110414 61.24 61.95 61.24 61.77 10276184
20110415 61.92 62.65 61.56 62.62 12685791
20110418 62.13 62.60 62.02 62.45 11605096
20110419 62.66 62.76 62.02 62.31 9514830
20110420 62.70 62.78 62.02 62.18 9064412
20110421 62.07 62.20 61.47 61.74 10864136
20110425 61.55 61.85 61.08 61.83 7552669
20110426 61.91 62.45 61.75 62.28 9735991
20110427 62.61 63.12 62.53 62.99 10059021
20110428 62.22 63.55 61.91 63.46 13585361
20110429 63.54 64.05 63.37 63.85 13576924
20110502 64.19 64.39 63.95 64.13 9055213
20110503 64.21 64.73 64.11 64.65 10086973
20110504 64.64 65.43 64.52 65.40 14470554
20110505 65.01 65.32 64.57 64.82 10989953
20110506 65.14 65.27 63.99 64.22 11308395
20110509 63.88 64.33 63.81 64.09 8841563
20110510 64.24 64.83 64.20 64.67 8208746
20110511 64.73 65.05 64.59 64.86 9326900
20110512 64.96 65.91 64.76 65.76 11282171
20110513 65.59 66.22 65.48 65.78 12808009
20110516 65.58 66.21 65.44 65.86 10042759
20110517 65.56 66.63 65.56 66.33 12385588
20110518 66.31 66.41 65.89 66.29 9015878
20110519 66.20 66.37 65.82 66.37 7547265
20110520 66.33 66.51 66.10 66.27 9515139
20110523 65.80 66.14 65.63 65.97 9560675
20110524 65.90 66.16 65.72 65.93 7221810
20110525 65.31 65.75 64.84 65.31 11830221
20110526 65.12 65.23 64.70 65.12 9093532
20110527 64.97 65.64 64.94 65.13 8104258
20110531 65.26 65.92 65.26 65.92 10777929
20110601 65.88 65.91 65.27 65.33 9736717
20110602 65.39 65.43 64.60 64.94 8680564
20110603 64.50 64.76 64.20 64.37 8719899
20110606 64.30 64.58 64.16 64.44 7794659
20110607 64.40 64.48 63.96 64.01 9038442
20110608 63.99 64.00 63.65 63.80 11477424
20110609 63.98 64.39 63.81 63.96 10387221
20110610 63.87 64.00 63.61 63.66 10681472
20110613 63.72 64.13 63.47 63.72 9018826
20110614 63.98 64.17 63.62 63.71 7358924
20110615 63.47 63.48 62.31 62.73 11983800
20110616 62.84 63.29 62.47 63.22 9040272
20110617 63.61 64.07 63.49 63.65 10222257
20110620 63.47 64.24 63.47 64.04 6008722
20110621 64.19 64.19 63.12 63.18 11205127
20110622 63.05 63.39 62.84 63.03 9256564
20110623 62.70 62.70 61.79 62.44 11885818
20110624 62.43 62.47 61.43 61.58 15529045
20110627 61.75 62.23 61.62 61.81 6815550
20110628 62.09 62.32 61.52 61.71 8691846
20110629 61.85 61.88 61.35 61.54 11573068
20110630 61.72 62.62 61.57 62.54 12001181
20110701 62.45 63.40 62.32 63.23 9859703
20110705 63.06 63.46 62.92 63.22 9375484
20110706 63.49 63.89 63.30 63.66 9487900
20110707 63.93 64.09 63.67 63.90 9120873
20110708 63.99 64.06 63.49 63.88 9379245
20110711 63.25 63.69 63.22 63.67 9357799
20110712 63.44 64.01 63.35 63.49 11773810
20110713 63.79 63.97 63.45 63.60 9304437
20110714 63.51 63.75 63.32 63.56 13487175
20110715 63.64 63.80 63.29 63.78 20926700
20110718 63.65 63.74 63.24 63.51 13562695
20110719 63.56 63.74 63.28 63.57 8531558
20110720 63.74 63.92 63.52 63.68 13196317
20110721 63.83 64.33 63.72 63.97 8634224
20110722 63.94 64.22 63.62 63.73 6096502
20110725 63.44 63.46 62.71 62.80 8872954
20110726 62.96 63.18 62.57 62.58 8786253
20110727 62.52 62.61 61.65 61.70 11256228
20110728 61.66 61.93 61.35 61.42 7597036
20110729 61.18 61.68 60.99 60.99 10464928
20110801 61.66 61.81 60.51 60.93 10186174
20110802 60.64 60.85 60.26 60.38 9687340
20110803 60.27 60.50 60.00 60.24 13214766
20110804 59.88 60.51 59.02 59.10 17935138
20110805 60.57 60.90 58.84 60.10 23892516
20110808 59.63 60.85 58.76 58.81 31247292
20110809 60.03 60.41 57.09 59.73 32135576
20110810 59.49 59.60 57.84 58.04 23608620
20110811 58.25 60.60 58.14 59.96 18866470
20110812 60.29 61.22 60.10 60.65 13630931
20110815 61.37 61.46 60.57 61.38 12210243
20110816 60.97 61.37 60.68 61.12 9497404
20110817 61.28 61.62 60.75 61.17 8038103
20110818 60.33 60.77 59.56 60.37 17991696
20110819 60.02 61.01 59.74 60.47 16430572
20110822 61.24 61.41 60.95 61.21 12779950
20110823 61.45 62.71 61.26 62.51 15346505
20110824 62.21 62.87 61.88 62.80 8485824
20110825 62.74 62.96 61.70 62.02 15185805
20110826 61.74 62.14 60.68 62.06 10458779
20110829 62.27 62.78 62.27 62.58 9222279
20110830 62.58 63.37 62.38 62.99 9255952
20110831 62.95 63.43 62.88 63.17 9045752
20110901 63.11 63.73 62.68 62.75 8943727
20110902 62.29 62.56 61.91 62.04 8889186
20110906 60.69 62.04 60.61 61.88 11551616
20110907 62.24 62.54 62.11 62.21 8947255
20110908 62.08 63.31 61.89 62.40 11214994
20110909 61.91 62.00 61.07 61.34 12386568
20110912 60.75 61.42 60.51 61.33 9945931
20110913 61.27 61.60 60.68 61.44 8397106
20110914 61.62 62.44 61.03 61.84 11641846
20110915 61.94 62.27 61.60 62.27 9235990
20110916 62.71 64.18 62.50 63.81 24891394
20110919 63.13 63.58 63.01 63.29 11112566
20110920 63.33 64.16 62.97 63.56 8282782
20110921 63.85 63.94 62.45 62.51 9727767
20110922 61.08 61.41 59.81 60.68 17522906
20110923 60.45 60.77 59.91 60.75 9196874
20110926 61.17 62.28 61.13 62.03 13473055
20110927 62.57 63.46 62.25 62.75 10819899
20110928 62.85 63.36 62.06 62.22 9105434
20110929 63.03 63.53 62.48 63.18 9878486
20110930 62.89 63.88 62.66 62.67 11450700
20111003 63.17 63.70 62.24 62.33 12424273
20111004 61.80 62.98 61.28 62.86 12904356
20111005 62.74 63.13 62.28 62.83 12121122
20111006 62.55 63.15 62.12 63.10 8762461
20111007 63.45 63.88 63.14 63.39 8974576
20111010 63.85 64.30 63.61 64.28 6717927
20111011 63.72 64.32 63.72 64.05 5752117
20111012 64.20 64.81 64.02 64.37 10289409
20111013 63.99 64.28 63.45 64.13 7364758
20111014 64.47 64.64 63.85 64.37 7546125
20111017 64.32 64.92 63.54 63.74 7223415
20111018 63.64 65.06 63.58 64.39 11892775
20111019 64.33 65.32 64.28 64.75 9099100
20111020 64.90 65.28 64.47 65.09 7728400
20111021 65.61 66.30 65.47 66.26 13026800
20111024 65.75 65.89 65.01 65.37 9819000
20111025 65.09 65.37 64.37 64.51 8919200
20111026 64.90 65.01 64.18 64.95 9401200
20111027 65.37 65.67 64.31 65.26 16764300
20111028 64.83 65.03 64.32 64.73 10656200
20111031 64.55 64.83 63.94 63.99 9438800
20111101 63.37 63.60 62.51 62.71 13462600
20111102 63.40 63.55 62.40 62.86 8783200
20111103 63.31 63.52 62.89 63.21 8532600
20111104 62.89 63.19 62.37 63.03 7758200
20111107 63.03 63.57 62.69 63.46 6559500
20111108 63.48 64.34 63.48 64.21 7422000
20111109 63.80 63.83 62.56 62.72 9701300
20111110 63.51 63.65 62.80 63.24 6143700
20111111 63.75 64.14 63.58 63.89 5731100
20111114 63.44 63.54 62.93 63.05 6832800
20111115 63.38 63.90 63.10 63.56 7673800
20111116 63.11 63.89 63.02 63.28 9228000
20111117 63.15 63.65 62.54 62.94 8525500
20111118 63.11 63.50 63.06 63.24 7624000
20111121 62.54 62.97 61.45 61.66 13254400
20111122 61.52 62.25 61.49 61.69 8321500
20111123 61.31 61.51 61.00 61.06 7488200
20111125 61.20 61.79 61.00 61.00 4734800
20111128 61.65 62.46 61.57 62.24 7673200
20111129 62.48 62.95 62.36 62.53 6442700
20111130 63.23 64.59 63.19 64.57 15034500
20111201 64.58 64.79 63.87 64.08 9387600
20111202 64.68 64.86 64.27 64.66 9952600