20000103 30.90 31.39 30.27 30.44 34652328
20000104 30.07 30.39 29.73 29.85 37349716
20000105 30.32 31.77 30.24 31.48 44993688
20000106 31.33 33.35 31.17 33.11 50074576
20000107 33.40 33.52 32.65 33.01 42724940
20000110 32.72 32.89 32.48 32.55 21993850
20000111 32.55 33.13 32.50 32.65 22445644
20000112 32.36 32.79 32.19 32.45 26557592
20000113 32.45 33.43 32.31 33.21 31041574
20000114 33.23 33.23 32.26 32.55 29005926
20000118 32.16 33.23 32.01 32.94 30706074
20000119 32.75 33.38 32.53 33.25 33688536
20000120 33.11 33.13 32.14 32.53 24753502
20000121 32.65 33.11 32.38 33.04 36909244
20000124 33.21 33.55 32.26 32.75 32084612
20000125 32.65 33.47 32.57 32.67 30675200
20000126 32.67 32.87 32.14 32.45 23948710
20000127 32.38 32.38 31.00 31.48 27151922
20000128 31.09 31.48 30.65 30.65 26658962
20000131 30.56 32.48 30.27 32.21 37612664
20000201 32.38 32.43 31.63 32.33 27448316
20000202 32.36 32.99 32.36 32.57 29753600
20000203 32.43 32.65 31.12 32.01 29888418
20000204 32.45 32.45 31.12 31.43 29447430
20000207 30.90 31.58 30.90 31.39 18271948
20000208 31.48 31.82 30.58 30.68 24130354
20000209 29.91 30.13 29.62 29.72 31847410
20000210 29.72 30.28 29.35 29.57 34596804
20000211 29.62 29.89 28.33 28.79 31991602
20000214 29.04 29.99 29.01 29.79 25044224
20000215 30.30 31.40 30.18 30.91 27672518
20000216 30.79 31.32 30.55 31.18 26340924
20000217 30.79 30.79 30.13 30.35 29989850
20000218 30.13 30.16 29.23 29.23 35409104
20000222 29.72 29.99 29.04 29.40 27871616
20000223 28.89 29.55 28.50 29.08 22790008
20000224 28.33 28.62 27.87 28.38 27683808
20000225 28.28 28.99 27.28 27.70 30277722
20000228 27.67 29.35 27.23 28.65 30490160
20000229 28.65 29.47 28.43 29.35 26874076
20000301 29.38 29.72 28.53 29.65 25367502
20000302 29.62 30.28 29.45 30.01 25152496
20000303 29.82 29.82 28.94 29.50 26201352
20000306 28.84 29.23 28.06 28.43 26958230
20000307 28.11 31.57 28.06 31.18 58544452
20000308 30.21 31.96 30.21 31.03 51268152
20000309 30.40 31.40 30.18 31.35 27990664
20000310 31.18 31.25 29.74 30.02 24208836
20000313 29.82 30.38 28.99 29.57 24301200
20000314 29.28 30.40 29.08 30.11 23224124
20000315 30.09 30.40 29.11 30.30 30508634
20000316 30.40 31.16 29.57 31.08 29765096
20000317 30.91 31.06 30.01 30.06 38317056
20000320 29.70 30.13 28.96 29.18 27424160
20000321 29.52 30.30 29.47 30.01 27917286
20000322 30.01 30.01 29.01 29.21 36588296
20000323 29.08 29.65 28.96 29.43 25976084
20000324 29.52 30.23 29.47 30.11 22595528
20000327 30.11 30.48 29.52 29.82 24796378
20000328 29.47 30.79 29.47 30.79 21231094
20000329 30.48 31.94 30.30 31.38 53266828
20000330 31.74 31.89 30.28 30.64 34078024
20000331 30.74 31.16 30.33 30.40 32354904
20000403 30.30 31.47 30.28 31.38 25565572
20000404 31.16 32.30 31.16 32.16 42062968
20000405 31.96 32.40 30.99 31.08 33432494
20000406 31.40 31.96 31.20 31.86 21213648
20000407 31.57 31.71 30.81 31.01 20086282
20000410 30.79 31.03 30.45 30.50 23346250
20000411 30.77 31.55 30.67 30.94 27375924
20000412 31.18 31.77 31.06 31.16 22071614
20000413 31.16 31.57 30.72 31.18 22872110
20000414 31.11 31.86 30.40 30.69 30410624
20000417 30.64 30.94 29.28 29.43 41589852
20000418 29.62 29.94 29.23 29.70 30942236
20000419 29.72 30.57 29.62 30.18 31044862
20000420 30.18 30.79 30.03 30.79 20700510
20000424 30.64 31.57 30.09 31.13 22871598
20000425 31.28 31.77 31.23 31.57 30037060
20000426 31.57 31.57 30.91 31.23 21624158
20000427 31.03 31.55 30.64 31.45 24793300
20000428 31.35 31.35 30.28 30.28 24972384
20000501 30.52 30.81 30.28 30.40 22758706
20000502 30.48 31.01 30.40 30.50 20759520
20000503 30.55 30.57 30.01 30.21 18134818
20000504 30.40 31.06 30.33 30.99 25899626
20000505 30.69 31.18 30.67 31.18 18187672
20000508 31.13 31.47 30.94 31.35 18950194
20000509 31.38 31.52 30.69 30.96 21514860
20000510 31.06 32.01 31.03 31.77 29171908
20000511 31.97 32.58 31.85 32.41 28101898
20000512 32.22 32.32 31.93 32.06 20402060
20000515 32.02 32.78 31.95 32.68 22796042
20000516 32.54 32.71 32.14 32.54 22336998
20000517 32.05 32.24 31.46 31.80 28416114
20000518 31.85 32.19 31.63 31.83 18345324
20000519 31.34 32.09 31.24 31.95 21597004
20000522 32.19 32.80 32.14 32.56 24789832
20000523 32.61 32.66 31.90 32.44 21972630
20000524 32.36 32.61 32.07 32.41 23571858
20000525 32.19 32.27 31.53 31.83 22070376
20000526 31.93 32.48 31.87 32.19 15200090
20000530 32.05 32.68 31.97 32.63 26109642
20000531 32.44 32.78 32.17 32.56 25207934
20000601 32.66 32.66 31.61 32.41 30437538
20000602 31.68 32.02 30.73 30.95 47622720
20000605 30.87 31.17 30.87 31.00 22166074
20000606 30.87 32.24 30.78 32.17 31067506
20000607 32.05 32.22 31.61 31.70 24481756
20000608 31.31 31.51 31.24 31.29 27326592
20000609 31.27 31.48 30.92 30.95 24033460
20000612 31.21 31.93 31.21 31.56 28867480
20000613 31.75 32.05 31.66 31.73 19395442
20000614 32.02 32.73 31.95 32.29 28325534
20000615 32.24 32.63 31.95 32.22 28980578
20000616 32.29 32.97 32.29 32.97 50302768
20000619 32.80 32.93 32.24 32.85 23115376
20000620 32.24 32.58 31.95 32.54 22526860
20000621 32.05 33.00 31.97 32.81 24004290
20000622 32.97 33.12 32.05 32.32 24036530
20000623 32.58 32.73 32.32 32.48 14763053
20000626 32.54 32.90 32.34 32.58 16236902
20000627 32.61 32.68 32.02 32.07 20897950
20000628 32.07 32.29 31.87 32.09 18821256
20000629 31.87 32.05 31.66 31.73 24155770
20000630 31.53 31.63 30.36 30.68 50989032
20000703 30.80 31.17 30.78 31.09 21989518
20000705 30.85 30.85 29.92 30.07 35166136
20000706 30.39 31.02 30.31 30.56 28062492
20000707 30.73 31.02 30.48 30.69 23766836
20000710 30.68 30.95 30.48 30.53 16479473
20000711 30.53 31.56 30.53 31.48 22710066
20000712 31.39 31.46 30.72 30.72 19342732
20000713 30.68 30.73 30.24 30.48 20229600
20000714 30.26 30.43 29.87 30.31 25519080
20000717 31.24 31.24 30.39 30.78 28012852
20000718 30.51 30.85 30.29 30.56 31508126
20000719 30.73 31.00 30.53 30.75 22083682
20000720 30.70 31.07 30.48 30.53 19957346
20000721 30.75 30.78 30.04 30.14 21405608
20000724 30.09 30.21 29.65 30.19 21301722
20000725 30.09 30.29 29.36 29.46 28191966
20000726 29.82 30.04 29.60 29.78 44178620
20000727 30.09 31.66 30.09 31.46 42967300
20000728 31.29 31.63 31.12 31.27 20447606
20000731 31.29 31.70 30.95 31.34 29786588
20000801 31.63 31.87 31.17 31.27 31633506
20000802 31.83 32.48 31.75 32.39 42254940
20000803 32.34 32.66 31.66 31.83 25354806
20000804 31.75 32.09 31.24 31.93 20542792
20000807 31.61 31.83 31.53 31.61 18807950
20000808 31.61 31.73 31.41 31.58 16073141
20000809 31.90 32.14 31.68 31.68 24274496
20000810 31.74 32.16 31.74 31.74 17978600
20000811 32.31 32.31 31.79 31.89 15623779
20000814 32.21 32.53 31.96 32.35 16702689
20000815 32.53 32.67 31.84 31.86 18294004
20000816 32.01 32.44 31.99 32.44 18635438
20000817 32.43 32.92 32.43 32.84 21327610
20000818 32.60 32.80 32.23 32.49 21200018
20000821 32.53 32.82 32.43 32.72 13164334
20000822 32.84 32.92 32.53 32.57 16513344
20000823 32.82 33.21 32.82 33.11 23723258
20000824 32.67 32.67 32.33 32.50 28600298
20000825 32.53 32.80 32.31 32.50 16338799
20000828 32.40 32.84 32.35 32.45 15036860
20000829 32.45 32.53 32.23 32.34 16398512
20000830 32.26 32.28 31.82 31.88 19664842
20000831 32.04 32.23 31.89 31.99 19742928
20000901 32.13 32.47 32.04 32.33 20638108
20000905 32.57 32.72 32.35 32.67 30450368
20000906 32.75 32.94 32.53 32.53 30368200
20000907 32.72 32.99 32.72 32.82 18646666
20000908 32.55 32.72 32.23 32.72 23720196
20000911 32.72 33.51 32.70 33.30 36514004
20000912 33.60 33.87 33.21 33.60 38661108
20000913 33.63 33.63 33.41 33.63 26656832
20000914 33.53 33.58 33.24 33.42 22236058
20000915 34.04 35.22 33.94 34.49 63391824
20000918 34.92 35.56 34.88 35.13 44204684
20000919 34.90 34.98 34.43 34.49 31338912
20000920 34.56 35.05 33.87 33.90 44323600
20000921 33.80 34.04 33.53 33.82 40651528
20000922 33.82 34.00 33.26 33.90 46010864
20000925 33.65 33.72 33.04 33.65 43243668
20000926 33.70 34.41 33.70 33.94 29456690
20000927 34.00 35.07 33.97 34.98 30454962
20000928 35.00 35.22 34.70 34.93 44010744
20000929 35.12 35.25 34.88 34.92 33073130
20001002 35.02 35.93 35.02 35.83 32428030
20001003 35.64 35.90 35.46 35.59 25640186
20001004 35.34 35.39 34.78 34.98 35096216
20001005 34.73 35.17 34.46 34.95 28488528
20001006 35.25 35.78 34.90 35.05 26561394
20001009 35.05 35.88 34.98 35.71 27217722
20001010 35.93 36.76 35.86 36.57 37798084
20001011 36.81 37.40 36.59 36.74 52896696
20001012 36.44 37.18 36.42 36.88 49917700
20001013 36.52 36.62 35.10 35.46 43425868
20001016 35.46 35.46 34.27 34.41 35660676
20001017 34.83 35.17 34.21 34.41 33021584
20001018 34.88 35.15 33.87 33.92 31926342
20001019 33.85 34.56 33.63 33.90 32024332
20001020 33.82 34.66 33.82 34.66 27213640
20001023 34.63 34.95 34.14 34.90 28496694
20001024 35.27 35.37 33.90 34.00 32549496
20001025 34.68 34.68 34.09 34.17 27652042
20001026 34.56 34.85 34.31 34.39 26508826
20001027 33.90 34.36 33.80 34.31 20273196
20001030 34.31 35.19 34.31 35.05 27344292
20001031 35.05 35.22 34.31 34.95 25711128
20001101 35.25 36.08 35.25 36.08 36715088
20001102 35.64 35.66 34.53 34.56 38209436
20001103 34.49 34.85 34.24 34.29 26230168
20001106 34.39 34.95 34.02 34.76 23877898
20001107 34.85 35.41 34.73 34.88 22046712
20001108 34.88 35.68 34.88 35.54 25726948
20001109 35.70 35.85 34.64 35.30 27110966
20001110 35.30 35.63 35.18 35.18 20385918
20001113 35.21 35.82 34.69 35.33 23347504
20001114 35.26 35.63 35.06 35.30 21323728
20001115 35.65 35.89 35.30 35.50 22766082
20001116 35.48 36.02 35.33 35.63 22854162
20001117 35.63 35.75 35.28 35.48 25335642
20001120 35.57 36.12 35.57 35.89 19892576
20001121 35.82 37.07 35.82 36.58 32514320
20001122 36.34 37.07 36.19 37.02 29390322
20001124 36.95 37.20 36.90 37.10 13080468
20001127 36.73 36.93 36.43 36.58 23091924
20001128 36.36 37.05 36.26 36.56 25681340
20001129 36.21 36.21 34.84 34.94 41517708
20001130 35.16 35.35 34.00 34.57 37290432
20001201 34.55 35.13 34.55 34.89 30696232
20001204 34.89 35.75 34.86 35.63 22854162
20001205 35.45 35.89 34.47 34.71 29602628
20001206 34.22 34.57 33.66 33.88 44431436
20001207 33.98 35.06 33.98 34.57 32655858
20001208 34.59 35.08 34.10 34.77 25683884
20001211 34.79 34.84 33.63 33.69 37323524
20001212 34.25 34.32 33.76 34.00 29356720
20001213 34.08 34.69 34.08 34.45 30498182
20001214 34.08 34.25 33.44 33.59 36221268
20001215 33.19 33.98 33.04 33.04 66277020
20001218 33.10 34.13 33.02 33.93 32549960
20001219 33.83 34.77 33.83 34.25 32301506
20001220 34.27 34.37 33.44 33.47 30353590
20001221 33.39 34.08 33.29 33.29 32339690
20001222 33.34 34.15 33.24 34.10 21752412
20001226 34.10 34.89 34.10 34.79 14207164
20001227 34.89 35.08 34.25 34.47 26596238
20001228 34.42 34.47 34.03 34.13 27652676
20001229 34.18 34.57 33.78 34.15 24352010
20010102 34.05 35.11 33.98 35.01 33352342
20010103 35.01 35.26 33.49 33.49 53020900
20010104 33.63 33.69 32.19 32.55 62547668
20010105 32.55 33.41 32.53 32.70 47826796
20010108 32.80 33.07 32.51 32.55 28178602
20010109 32.46 32.46 31.99 32.21 29339920
20010110 32.31 32.38 31.60 31.82 52493448
20010111 32.06 32.55 31.96 32.11 27987680
20010112 32.11 32.60 31.80 32.53 30300132
20010116 32.16 32.38 31.65 32.14 39738312
20010117 31.84 31.99 31.28 31.52 37485428
20010118 31.65 31.67 31.03 31.08 43804700
20010119 30.98 31.38 30.91 31.21 51673756
20010122 31.33 31.67 31.13 31.52 35289056
20010123 31.62 32.19 31.47 32.14 28353742
20010124 32.31 32.41 31.82 32.06 32764810
20010125 32.33 32.53 32.21 32.41 34629232
20010126 32.41 32.43 31.70 31.82 30191178
20010129 31.45 31.90 31.30 31.50 26845710
20010130 32.02 32.39 31.50 32.20 24693634
20010131 32.51 33.15 32.51 33.06 43320524
20010201 33.06 33.06 32.53 32.80 23207496
20010202 32.92 33.19 32.57 32.60 26468448
20010205 32.70 33.43 32.70 33.31 27384366
20010206 33.37 33.37 32.84 33.13 27882292
20010207 33.28 33.54 33.01 33.23 29515254
20010208 33.38 33.64 33.08 33.28 25132956
20010209 33.38 34.13 33.38 33.82 27339848
20010212 33.82 33.97 33.62 33.78 21124906
20010213 33.46 33.62 33.24 33.40 23614640
20010214 33.06 33.46 32.89 33.06 34226096
20010215 32.77 32.85 32.12 32.49 33063746
20010216 32.77 33.38 32.69 33.09 34225588
20010220 32.93 33.24 32.55 33.01 19605068
20010221 33.40 33.56 32.89 32.89 21988672
20010222 33.08 33.28 32.89 33.17 25301038
20010223 33.08 33.17 32.60 32.89 25790556
20010226 32.63 33.08 32.55 33.01 24603832
20010227 33.04 33.12 32.26 32.41 35405204
20010228 32.49 32.67 31.86 31.92 29429944
20010301 31.82 32.49 31.81 32.06 31756166
20010302 32.57 33.03 32.37 32.77 25628060
20010305 32.67 33.24 32.64 33.02 25466580
20010306 33.12 33.20 32.77 32.93 24304230
20010307 33.12 33.22 32.85 33.17 26231324
20010308 33.17 33.81 33.09 33.81 28354428
20010309 33.71 34.06 33.58 33.87 27689720
20010312 33.87 33.87 32.99 32.99 28187870
20010313 32.77 32.90 32.49 32.81 29461428
20010314 32.41 32.69 32.28 32.55 29449240
20010315 32.99 32.99 32.08 32.67 33362840
20010316 32.24 32.65 32.17 32.18 53882960
20010319 32.06 32.63 32.00 32.00 29840752
20010320 32.02 32.56 31.75 31.77 28255914
20010321 31.68 32.00 31.34 31.43 30378510
20010322 31.41 31.53 29.62 30.60 47575600
20010323 30.23 30.70 30.13 30.29 44830444
20010326 30.72 31.01 30.64 30.82 37569948
20010327 31.23 31.94 31.14 31.76 37363272
20010328 31.39 31.51 30.64 30.98 28504736
20010329 30.68 31.00 30.48 30.84 23838580
20010330 31.13 31.90 31.11 31.90 33480648
20010402 31.90 32.02 31.14 31.35 33769588
20010403 31.23 31.29 30.33 30.68 36055692
20010404 30.68 31.40 30.65 31.00 29814348
20010405 31.47 31.90 31.23 31.87 28127950
20010406 31.90 32.34 31.15 32.34 30820802
20010409 32.34 32.71 32.26 32.50 30249022
20010410 32.89 33.28 32.69 33.08 31030524
20010411 32.71 32.77 32.14 32.27 36172488
20010412 32.28 32.64 32.10 32.30 27924830
20010416 32.34 33.31 32.34 33.30 30245976
20010417 32.89 33.40 32.89 33.36 35623556
20010418 33.36 33.64 32.97 33.53 41989312
20010419 33.30 33.56 32.96 33.26 35530628
20010420 33.20 33.63 33.20 33.54 30888848
20010423 33.85 34.67 33.83 34.66 41146368
20010424 34.66 35.05 34.34 34.46 36563492
20010425 34.66 35.38 34.54 35.09 39255836
20010426 35.17 35.27 34.88 34.99 35350360
20010427 35.09 35.16 34.74 35.08 25237056
20010430 35.01 35.40 34.88 34.90 38253952
20010501 34.97 35.07 34.72 34.97 24657658
20010502 34.52 34.53 33.97 34.07 43039948
20010503 34.07 34.19 33.66 33.91 33473540
20010504 33.92 34.58 33.92 34.48 24602816
20010507 34.48 34.98 34.36 34.73 25596576
20010508 34.70 35.11 34.50 34.95 28068538
20010509 35.09 35.35 35.01 35.34 27639956
20010510 35.26 35.29 34.76 34.78 25624486
20010511 34.78 34.78 34.21 34.60 22684452
20010514 34.82 35.31 34.78 35.16 24768918
20010515 35.16 35.35 35.00 35.32 22837432
20010516 35.32 35.53 35.16 35.34 41377776
20010517 35.20 35.20 34.85 35.03 29373990
20010518 35.12 35.63 35.06 35.61 36191180
20010521 35.71 35.79 35.03 35.04 31096776
20010522 35.06 35.15 34.93 35.06 29888142
20010523 35.06 35.06 34.34 34.46 31332830
20010524 34.69 34.81 34.47 34.72 21976292
20010525 34.64 35.01 34.63 34.78 23495444
20010529 35.10 35.23 34.67 34.67 31019274
20010530 34.90 35.53 34.74 35.09 41324080
20010531 34.86 35.27 34.86 35.04 30027950
20010601 35.14 35.18 34.81 35.12 19837626
20010604 35.46 35.87 35.42 35.86 24898596
20010605 35.86 36.19 35.47 36.15 31621058
20010606 35.75 35.83 35.23 35.30 40229420
20010607 35.40 35.53 35.12 35.21 32413308
20010608 35.14 35.34 34.90 35.29 22279210
20010611 35.34 35.73 35.26 35.42 25715158
20010612 35.72 35.72 35.30 35.58 27858890
20010613 35.68 35.82 35.34 35.53 22335438
20010614 35.14 35.46 34.96 35.08 22865798
20010615 35.06 35.64 35.04 35.10 58155312
20010618 35.23 35.23 34.87 34.95 23267410
20010619 35.04 35.10 34.77 34.89 22297978
20010620 34.71 35.20 34.63 34.64 32141726
20010621 34.63 34.91 34.24 34.91 37966428
20010622 34.95 35.15 34.69 35.11 28915348
20010625 34.76 35.19 34.76 34.95 26105308
20010626 34.91 35.14 34.90 34.97 26131138
20010627 34.77 34.81 34.44 34.44 29330168
20010628 34.10 34.37 34.02 34.28 39473256
20010629 34.28 34.71 34.18 34.49 38929280
20010702 34.85 35.06 34.53 34.63 29066282
20010703 34.61 34.61 34.30 34.49 16853652
20010705 34.55 34.82 34.30 34.35 25649968
20010706 34.59 34.67 34.08 34.27 24512884
20010709 34.37 34.37 34.03 34.24 23361112
20010710 34.16 34.21 33.86 33.86 26349438
20010711 33.76 33.86 33.19 33.54 34764868
20010712 33.23 33.93 33.21 33.74 24419182
20010713 33.74 34.35 33.69 33.95 23136228
20010716 34.02 34.35 33.79 33.95 24636470
20010717 34.05 34.19 33.54 33.68 29719662
20010718 33.37 33.47 32.95 33.27 47588332
20010719 34.12 34.39 33.64 34.02 14520479
20010720 34.08 34.43 34.08 34.24 14178214
20010723 34.35 34.53 33.29 33.56 12155523
20010724 33.55 33.55 32.00 32.36 18637658
20010725 32.70 33.48 32.50 33.27 14669136
20010726 32.62 33.76 32.61 33.74 13197638
20010727 33.60 33.92 33.06 33.75 10603239
20010730 33.48 33.72 33.30 33.49 8798974
20010731 33.33 33.87 32.97 32.98 14016389
20010801 33.52 33.56 32.78 32.85 10219315
20010802 32.79 33.09 32.69 32.96 10928157
20010803 33.09 33.11 32.22 32.58 11200271
20010806 32.58 32.66 32.17 32.26 10617674
20010807 32.38 32.70 32.28 32.68 11373873
20010808 32.97 33.13 32.37 32.58 11996736
20010809 32.40 32.75 32.24 32.52 10455346
20010810 32.80 33.20 32.36 32.84 11301515
20010813 32.88 33.19 32.77 32.88 8791718
20010814 32.93 33.12 32.42 32.68 10136018
20010815 32.96 33.24 32.56 32.96 11714148
20010816 32.84 33.07 32.45 32.79 9513102
20010817 32.79 32.79 31.91 32.14 10845566
20010820 32.10 32.46 32.04 32.36 11999100
20010821 32.44 32.56 31.81 32.08 9823490
20010822 32.44 32.76 32.26 32.33 12162920
20010823 32.17 32.75 32.17 32.47 9056020
20010824 32.67 33.12 32.34 33.12 8414090
20010827 33.12 33.17 32.56 32.60 7740303
20010828 32.64 32.74 32.16 32.17 8304793
20010829 32.54 32.70 32.07 32.07 10217613
20010830 32.39 32.77 31.89 31.89 13442750
20010831 32.14 32.47 31.85 31.89 9580090
20010904 32.24 32.84 32.17 32.36 11641619
20010905 32.44 32.80 31.85 32.74 12042290
20010906 32.71 32.96 32.24 32.48 12966780
20010907 32.15 32.79 32.04 32.48 12727536
20010910 32.32 32.84 32.08 32.75 13569045
20010917 32.75 32.92 31.58 31.89 20974280
20010918 31.89 31.97 30.99 31.35 12702604
20010919 31.35 31.36 28.69 30.50 19389730
20010920 29.74 29.98 29.23 29.40 16315946
20010921 28.19 29.42 27.80 28.46 26886130
20010924 28.59 29.27 28.11 28.48 17660624
20010925 28.28 28.83 27.99 28.81 19586162
20010926 29.19 29.34 28.42 28.60 14479306
20010927 29.15 30.62 28.99 30.51 16763584
20010928 31.37 31.45 30.89 31.29 17709354
20011001 31.17 31.57 30.22 31.04 12635993
20011002 31.04 31.76 30.65 31.76 13741175
20011003 31.45 31.81 30.97 31.64 16280311
20011004 31.53 32.79 31.50 32.23 15130554
20011005 32.68 32.79 31.73 32.31 14398719
20011008 32.08 32.77 31.78 32.51 11080151
20011009 32.72 32.76 32.07 32.61 9077804
20011010 32.61 33.74 32.48 33.58 13162834
20011011 33.58 33.91 33.17 33.43 13539203
20011012 33.43 33.78 32.97 33.59 14364721
20011015 33.32 33.51 32.89 33.08 8388655
20011016 33.09 33.36 32.82 33.16 8637720
20011017 33.20 33.63 32.89 32.91 10796080
20011018 32.40 32.77 31.89 32.08 12051860
20011019 32.00 32.48 31.46 32.20 14655088
20011022 32.16 32.83 31.93 32.66 9223868
20011023 32.31 32.97 32.13 32.46 11341557
20011024 32.16 32.20 31.59 31.66 16299828
20011025 31.21 32.24 31.21 32.21 13378406
20011026 32.08 32.72 32.00 32.61 9579335
20011029 32.27 32.55 32.15 32.31 9446743
20011030 31.57 31.82 31.19 31.34 13478762
20011031 31.34 32.08 31.25 31.33 12631083
20011101 31.33 32.19 31.01 32.16 12160023
20011102 31.61 31.71 31.27 31.58 8478560
20011105 31.77 31.84 30.97 31.28 13868478
20011106 30.85 31.36 30.38 31.35 15055507
20011107 31.15 31.58 30.87 31.22 13656596
20011108 31.38 31.67 31.27 31.55 12989615
20011109 31.87 32.27 31.80 32.15 9872528
20011112 31.47 32.12 31.47 32.00 8546076
20011113 31.97 32.42 31.87 32.35 10752323
20011114 31.87 32.22 30.69 30.91 21500264
20011115 30.44 30.44 29.39 29.71 29128114
20011116 29.80 30.04 29.50 29.99 23822682
20011119 29.88 29.96 29.36 29.56 17909230
20011120 30.33 30.71 30.04 30.32 18445644
20011121 30.59 30.91 30.20 30.26 10221792
20011123 30.16 30.87 29.88 30.71 5365771
20011126 30.40 30.55 29.84 30.17 12194570
20011127 29.97 30.30 29.56 29.84 21707694
20011128 29.68 29.90 29.40 29.64 12040093
20011129 29.84 30.11 29.64 29.92 10925452
20011130 30.06 30.12 29.71 29.88 14078217
20011203 29.88 30.52 29.59 30.08 18647316
20011204 30.36 30.65 30.04 30.60 13328614
20011205 31.03 31.11 30.75 31.06 20655770
20011206 30.95 30.95 29.80 29.82 19608980
20011207 29.96 30.55 29.80 30.41 12454828
20011210 30.41 30.43 29.96 30.00 12302103
20011211 30.09 30.40 29.36 29.40 15232165
20011212 29.68 29.99 29.48 29.89 12680034
20011213 30.04 30.04 29.09 29.11 19944474
20011214 29.27 29.72 29.17 29.44 14223931
20011217 29.40 29.97 29.19 29.93 15477401
20011218 30.02 30.16 29.88 30.00 12849659
20011219 30.00 30.75 29.88 30.63 16649375
20011220 30.79 30.96 30.47 30.59 15105353
20011221 30.83 31.53 30.75 30.75 31699898
20011224 31.03 31.51 31.01 31.15 6151177
20011226 31.27 32.19 31.25 31.63 12470601
20011227 31.64 32.06 31.51 31.79 9257873
20011228 31.91 32.03 31.68 31.78 10024502
20011231 31.86 31.95 31.28 31.39 10929208
20020102 31.39 31.63 31.07 31.63 14098121
20020103 31.83 31.94 31.48 31.68 12678908
20020104 31.71 32.01 31.63 31.95 10079958
20020107 31.75 32.02 31.55 31.67 12450446
20020108 31.87 31.94 31.55 31.71 10362749
20020109 31.63 31.93 31.23 31.35 12564364
20020110 31.35 31.77 31.20 31.47 9823831
20020111 31.47 31.63 30.71 30.75 11841175
20020114 30.83 31.31 30.75 30.87 12697310
20020115 31.07 31.59 31.06 31.39 11878104
20020116 31.15 31.16 30.72 30.75 11157669
20020117 30.85 31.18 30.83 30.87 9363279
20020118 30.87 31.03 30.58 30.67 12896227
20020122 31.03 31.55 30.36 30.37 8961688
20020123 30.75 31.29 30.75 31.07 12384099
20020124 30.83 31.15 30.76 30.99 12660881
20020125 31.14 31.67 30.91 31.28 10660938
20020128 31.51 31.85 30.92 31.12 10136917
20020129 30.75 31.07 30.32 30.32 14833704
20020130 30.32 30.94 30.20 30.91 14688365
20020131 30.76 31.19 30.59 31.19 13914225
20020201 31.27 31.31 30.99 31.15 11915409
20020204 31.23 31.31 30.56 30.63 12626205
20020205 30.83 31.07 30.24 30.62 13705794
20020206 30.63 31.14 30.46 31.09 13001007
20020207 31.09 31.33 30.70 30.78 11233723
20020208 30.58 30.83 30.53 30.77 10865368
20020211 30.77 31.27 30.50 30.94 10898719
20020212 31.08 31.13 30.21 30.86 9126754
20020213 30.94 31.07 30.63 31.05 12526452
20020214 31.32 31.66 31.07 31.34 12499945
20020215 31.48 31.66 31.26 31.26 13030950
20020219 31.26 31.69 31.11 31.15 12274701
20020220 31.24 31.33 30.90 31.33 9059430
20020221 31.70 31.93 31.39 31.46 15321598
20020222 31.66 32.91 31.38 32.72 22199518
20020225 32.83 33.07 32.64 32.95 14315341
20020226 32.95 33.03 32.63 32.72 12504176
20020227 32.88 33.38 32.61 32.88 17347056
20020228 33.27 33.59 33.15 33.19 16040514
20020301 33.55 33.75 33.47 33.75 15784158
20020304 33.87 34.31 33.84 34.27 14808763
20020305 34.15 34.47 33.90 34.15 13391963
20020306 34.19 34.94 34.06 34.72 18358664
20020307 34.83 34.83 34.23 34.47 14647109
20020308 34.96 34.97 34.29 34.48 13445101
20020311 34.75 35.18 34.70 34.95 15149118
20020312 35.03 35.36 34.92 35.36 16062665
20020313 35.32 35.43 34.51 34.65 17913030
20020314 34.91 34.92 34.56 34.75 10869599
20020315 34.96 35.34 34.80 35.04 19997348
20020318 35.16 35.35 34.83 35.15 10685297
20020319 35.34 35.34 34.97 35.20 10092692
20020320 35.07 35.09 34.82 34.98 10215145
20020321 35.09 35.11 34.71 34.98 9176532
20020322 34.96 35.08 34.65 34.93 11606434
20020325 34.73 34.80 34.43 34.43 11852710
20020326 34.51 35.16 34.51 35.15 14146843
20020327 35.02 35.48 35.02 35.32 13940514
20020328 35.40 35.59 35.12 35.22 12018345
20020401 35.52 35.61 35.20 35.22 11116496
20020402 35.28 35.82 35.25 35.66 11183448
20020403 35.66 35.68 34.88 35.11 15947927
20020404 35.44 35.44 34.51 34.67 17131270
20020405 34.63 35.33 33.95 34.26 14133652
20020408 34.83 35.11 34.58 34.75 11589634
20020409 34.31 34.48 34.13 34.33 11518079
20020410 34.15 34.70 34.15 34.70 12951305
20020411 34.66 34.67 34.02 34.07 10785474
20020412 33.71 33.83 33.15 33.19 16213616
20020415 33.83 33.99 33.43 33.43 14102416
20020416 33.74 34.15 33.67 33.98 13114825
20020417 34.14 34.34 33.69 33.93 11687199
20020418 34.17 34.35 33.79 34.12 11975661
20020419 34.12 34.27 33.80 34.17 10692763
20020422 34.11 34.15 33.46 33.63 10765563
20020423 32.54 33.40 32.48 33.23 23857118
20020424 32.99 33.08 32.30 32.38 16304709
20020425 32.22 32.75 32.15 32.58 14517687
20020426 32.63 32.71 31.98 32.14 12502434
20020429 32.14 32.43 31.82 31.90 12487501
20020430 32.14 32.71 32.05 32.28 15822736
20020501 32.06 32.70 31.89 32.70 12289883
20020502 32.62 32.83 32.39 32.79 11521688
20020503 32.91 33.05 32.31 32.62 13753598
20020506 32.24 32.28 31.44 31.54 11936461
20020507 31.73 31.77 31.36 31.42 11033865
20020508 31.22 32.26 31.22 32.15 15661580
20020509 32.13 32.21 31.72 31.81 10334470
20020510 32.17 32.17 31.32 31.49 11181766
20020513 31.38 32.41 31.26 32.34 11025249
20020514 32.71 32.96 32.39 32.80 12145987
20020515 32.33 32.53 31.93 32.09 12228266
20020516 32.29 32.64 32.28 32.55 9789196
20020517 32.56 32.63 32.12 32.49 12346551
20020520 32.29 32.33 31.92 32.00 9968603
20020521 32.16 32.51 32.11 32.14 11822930
20020522 32.34 32.81 32.20 32.68 10304898
20020523 32.93 33.16 32.57 33.06 13658946
20020524 33.14 33.22 32.34 32.51 9684768
20020528 32.33 32.41 31.97 32.20 10725577
20020529 32.09 32.67 31.93 32.57 12360409
20020530 32.21 32.57 31.62 31.80 17121008
20020531 32.01 32.68 31.99 32.27 15033328
20020603 32.33 32.47 31.51 31.59 12699427
20020604 31.58 32.04 31.31 31.71 12503935
20020605 31.50 32.09 31.29 31.97 15731778
20020606 32.31 32.47 31.45 31.64 13203623
20020607 31.64 32.17 31.61 31.86 13441306
20020610 31.86 31.97 31.49 31.63 9473934
20020611 32.11 32.12 31.46 31.54 12526206
20020612 31.68 32.29 31.63 32.09 13697302
20020613 31.80 32.25 31.70 31.81 11892961
20020614 31.76 31.80 31.12 31.64 13188651
20020617 31.88 32.49 31.80 32.35 13116270
20020618 32.33 32.47 32.08 32.27 10555326
20020619 32.29 32.39 31.51 31.82 10479727
20020620 31.85 32.39 31.85 32.12 15082201
20020621 31.52 32.31 31.52 31.72 30791956
20020624 31.72 32.43 31.72 32.33 16394348
20020625 32.53 32.80 31.80 32.01 16735963
20020626 32.01 32.17 31.44 31.88 17558390
20020627 32.12 32.53 31.76 32.53 13786263
20020628 32.41 33.15 32.39 33.07 17050978
20020701 32.95 33.22 32.72 32.85 12990314
20020702 32.98 33.02 32.17 32.46 14688495
20020703 32.45 32.63 32.02 32.26 12949731
20020705 32.29 32.75 32.16 32.75 7250028
20020708 32.61 32.85 32.46 32.62 12289389
20020709 32.61 32.76 32.09 32.17 13140645
20020710 32.53 32.55 30.47 30.90 21732886
20020711 30.90 31.12 29.95 29.98 25791322
20020712 30.11 30.27 29.22 29.52 19987316
20020715 29.18 29.34 27.37 28.89 29256230
20020716 28.30 29.05 27.90 28.45 24424982
20020717 29.02 29.41 28.53 28.78 20858244
20020718 28.90 29.41 27.88 28.09 18926586
20020719 27.20 27.88 25.62 26.19 34197352
20020722 26.19 26.43 24.04 24.46 44645156
20020723 24.81 25.26 24.24 24.99 40932912
20020724 24.97 27.60 24.65 27.42 48862088
20020725 27.43 28.05 26.74 27.40 33208136
20020726 27.48 28.45 27.28 28.36 19589404
20020729 29.02 29.45 28.56 29.36 19944382
20020730 29.39 29.39 28.45 28.83 21417500
20020731 28.71 29.81 28.49 29.71 22492458
20020801 28.49 28.93 27.08 27.20 26792290
20020802 27.36 27.68 26.51 27.16 19856658
20020805 27.20 27.67 26.12 26.27 15746997
20020806 26.79 27.68 26.73 26.99 16397441
20020807 27.28 27.80 26.67 27.72 17149960
20020808 27.73 29.10 27.56 29.10 19291464
20020809 29.10 29.53 28.43 29.36 15958409
20020812 28.69 29.24 28.55 29.06 11604171
20020813 28.55 29.20 28.31 28.34 11737437
20020814 28.79 29.69 28.40 29.60 14369429
20020815 29.93 30.40 29.75 30.21 14150598
20020816 30.17 30.28 29.70 29.97 13938652
20020819 29.73 30.32 29.65 30.23 11502132
20020820 30.02 30.15 28.97 29.43 13609053
20020821 29.51 29.79 29.12 29.64 13638436
20020822 29.64 30.29 29.56 30.12 11240150
20020823 29.93 29.97 29.17 29.40 9753208
20020826 29.45 30.03 29.24 29.83 8917595
20020827 30.46 30.75 29.64 30.01 15326136
20020828 29.57 29.80 28.73 28.97 11553152
20020829 28.49 28.79 28.18 28.79 11445581
20020830 28.27 29.45 28.27 28.84 11517500
20020903 27.86 28.23 27.18 27.35 17886086
20020904 27.40 27.69 26.44 27.51 16769927
20020905 26.89 27.74 26.80 27.47 13978115
20020906 28.23 28.40 27.64 27.91 12758073
20020909 27.86 28.06 27.37 27.66 12242591
20020910 27.97 28.35 27.80 28.30 10053916
20020911 28.47 29.12 28.04 28.14 9039796
20020912 28.01 28.01 27.25 27.32 11743092
20020913 27.32 27.86 26.68 27.72 11503853
20020916 27.52 28.04 27.41 27.98 9434183
20020917 27.98 27.98 26.82 26.90 15029117
20020918 26.84 27.55 26.65 27.01 12309716
20020919 26.48 27.07 26.21 26.32 12465971
20020920 26.51 26.91 26.44 26.74 26101948
20020923 26.53 27.05 26.43 26.61 12819542
20020924 26.44 26.49 25.87 25.99 16843814
20020925 26.75 26.79 25.79 26.53 14752874
20020926 27.13 27.90 26.44 27.78 16862008
20020927 27.57 27.87 26.67 26.70 15591315
20020930 26.70 26.70 25.36 25.95 23804594
20021001 26.18 27.59 26.05 27.59 20660932
20021002 26.92 28.08 26.23 26.56 24092516
20021003 26.72 27.49 26.56 26.99 22447844
20021004 27.17 27.49 26.58 26.89 19594072
20021007 26.84 27.98 26.84 27.00 17079118
20021008 27.41 27.41 26.37 26.60 21169652
20021009 26.11 27.25 26.09 26.70 21840036
20021010 26.91 27.52 26.46 27.49 19844620
20021011 27.66 28.26 27.40 28.10 14655875
20021014 28.06 28.46 27.84 28.41 9876024
20021015 28.67 29.54 28.63 29.53 22181314
20021016 29.53 29.64 28.86 28.90 16688296
20021017 29.57 29.69 29.08 29.53 13153566
20021018 29.32 29.69 28.96 29.28 15016946
20021021 29.08 29.53 28.88 29.28 12798274
20021022 29.29 29.29 28.03 28.62 16418446
20021023 28.18 28.66 27.63 28.58 15169021
20021024 28.88 28.93 27.92 28.20 11994870
20021025 27.82 28.59 27.77 28.56 13678391
20021028 28.36 28.58 27.84 28.18 11062258
20021029 27.25 27.75 26.49 27.03 18661706
20021030 27.21 27.81 27.09 27.72 18427384
20021031 27.92 28.66 26.93 27.38 23922738
20021101 27.49 28.34 27.43 28.19 14779306
20021104 28.06 28.27 27.67 27.87 15245120
20021105 28.07 29.16 27.90 28.94 17012608
20021106 28.75 28.86 27.82 28.56 15990374
20021107 28.62 28.74 27.85 28.23 12265716
20021108 28.41 28.49 28.17 28.34 11899683
20021111 28.37 28.53 27.51 27.73 10697404
20021112 28.04 28.32 27.66 27.87 12761333
20021113 27.96 28.14 27.02 27.35 14977074
20021114 27.80 28.53 27.70 28.25 15947056
20021115 28.04 28.65 28.02 28.53 13661821
20021118 28.67 28.89 28.27 28.63 10927869
20021119 28.66 29.05 28.54 28.82 12105722
20021120 28.58 28.98 28.53 28.85 12513525
20021121 28.97 28.98 28.33 28.54 15369976
20021122 28.50 28.53 27.88 28.02 17193058
20021125 27.92 28.44 27.77 28.33 11598136
20021126 27.92 28.14 27.69 27.81 14378865
20021127 28.29 28.68 28.04 28.62 12798217
20021129 28.64 28.64 28.35 28.49 6355446
20021202 28.78 28.98 27.92 28.31 14416360
20021203 28.08 28.71 28.08 28.58 15865837
20021204 28.58 28.80 27.98 28.47 16487007
20021205 28.47 28.58 28.17 28.47 13860654
20021206 28.17 28.78 28.12 28.78 15426646
20021209 28.78 28.94 28.16 28.26 14699954
20021210 28.08 28.72 28.04 28.69 11603754
20021211 28.78 28.97 28.37 28.67 12207459
20021212 28.66 28.71 28.38 28.56 11692790
20021213 28.35 29.10 28.26 28.69 19073056
20021216 28.98 29.53 28.90 29.36 16503373
20021217 29.39 29.52 28.82 29.08 13800442
20021218 28.97 29.18 28.67 29.10 15305490
20021219 28.78 29.13 28.58 28.78 14123607
20021220 29.19 29.31 28.76 29.23 25292690
20021223 29.52 29.66 29.19 29.27 12346324
20021224 29.27 29.39 28.98 29.00 5125809
20021226 29.16 29.44 28.83 28.92 9101245
20021227 28.94 29.08 28.33 28.36 12544302
20021230 28.56 28.74 28.43 28.45 16314921
20021231 28.44 28.66 28.01 28.61 14170628
20030102 28.66 29.11 28.63 29.04 15631586
20030103 28.86 29.17 28.82 29.07 11263003
20030106 29.03 29.97 28.99 29.79 14564508
20030107 29.52 29.53 28.77 28.78 17831816
20030108 28.78 28.81 28.50 28.66 15483560
20030109 28.74 29.35 28.74 29.26 13996100
20030110 28.94 29.23 28.74 28.85 13535413
20030113 28.81 28.95 28.56 28.74 12434871
20030114 28.64 29.03 28.53 29.00 11718315
20030115 28.98 28.99 28.45 28.60 14414772
20030116 28.80 29.02 28.57 28.73 13226172
20030117 28.73 28.73 28.41 28.43 13223241
20030121 28.17 28.29 27.76 27.77 14863368
20030122 27.64 27.92 27.34 27.42 19530566
20030123 27.31 27.54 27.19 27.36 13260980
20030124 27.18 27.28 26.53 26.77 15588351
20030127 26.61 26.90 25.86 26.05 17896180
20030128 26.41 26.97 26.24 26.74 18648032
20030129 27.39 28.04 26.99 27.72 20833606
20030130 28.19 28.20 27.18 27.21 19926034
20030131 27.21 28.13 27.01 27.96 20013848
20030203 27.97 28.39 27.86 28.35 14877902
20030204 28.25 28.48 27.72 28.35 15634639
20030205 28.64 28.73 27.80 27.94 14847124
20030206 27.78 27.84 27.34 27.71 14504935
20030207 27.90 27.94 27.25 27.49 11282452
20030210 27.66 27.81 27.33 27.71 12610191
20030211 27.90 27.91 27.21 27.51 12111485
20030212 27.51 27.57 26.95 26.96 11654995
20030213 26.96 27.48 26.64 27.31 13780713
20030214 27.24 27.61 26.87 27.57 14879783
20030218 27.78 28.10 27.50 27.82 14701215
20030219 27.83 27.97 27.59 27.85 11360454
20030220 28.03 28.14 27.57 27.72 11303560
20030221 27.99 28.26 27.64 28.18 16627013
20030224 27.97 28.36 27.88 28.03 14789892
20030225 27.74 28.18 27.65 28.14 16821474
20030226 27.95 28.14 27.72 27.90 14955481
20030227 27.98 28.27 27.87 28.01 15412699
20030228 28.15 28.38 27.96 28.04 15693410
20030303 28.35 28.63 28.19 28.41 14671251
20030304 28.60 28.64 28.17 28.22 12680673
20030305 28.22 28.79 28.21 28.79 14790135
20030306 28.65 28.74 28.37 28.49 14728024
20030307 28.11 28.75 28.09 28.68 16012092
20030310 28.68 28.75 28.32 28.32 14119532
20030311 28.65 28.80 28.48 28.50 15987830
20030312 28.50 28.50 27.39 28.08 22867572
20030313 28.34 28.55 27.96 28.43 16338538
20030314 28.48 28.69 28.06 28.35 18328994
20030317 28.40 29.06 28.29 28.89 20769392
20030318 28.84 29.06 28.54 29.06 15505137
20030319 29.10 29.45 29.02 29.34 14647595
20030320 29.16 29.59 29.07 29.34 14765024
20030321 29.68 29.68 29.32 29.68 18180996
20030324 29.63 29.68 29.10 29.11 14697090
20030325 29.39 29.80 29.31 29.40 13611849
20030326 29.47 29.77 29.45 29.56 15893572
20030327 29.43 29.80 29.28 29.61 12842743
20030328 29.36 29.84 29.36 29.70 9944158
20030331 29.22 29.39 28.74 28.81 17479824
20030401 29.06 29.55 28.96 29.39 14085323
20030402 29.63 29.67 29.35 29.43 11447797
20030403 29.44 29.54 28.80 28.89 15684433
20030404 29.07 29.32 29.02 29.28 12600729
20030407 29.66 29.68 28.85 28.89 14493774
20030408 28.85 28.92 28.40 28.51 15213143
20030409 28.77 29.02 28.36 28.41 14466601
20030410 28.43 28.69 28.29 28.59 10584797
20030411 28.52 28.77 28.19 28.30 11233685
20030414 28.24 28.78 28.24 28.74 9889204
20030415 28.76 28.93 28.53 28.89 10745897
20030416 28.99 28.99 28.42 28.60 11672828
20030417 28.41 28.90 28.41 28.88 10957098
20030421 28.93 28.98 28.60 28.74 9947919
20030422 28.60 29.32 28.44 29.20 14017268
20030423 28.99 29.13 28.70 29.13 15384069
20030424 28.89 29.12 28.77 28.96 10911364
20030425 28.85 28.86 28.44 28.68 13912820
20030428 28.75 29.35 28.70 29.19 13928954
20030429 29.06 29.18 28.60 28.71 13820867
20030430 28.62 29.10 28.60 29.02 24737810
20030501 29.12 29.49 28.84 29.25 16348607
20030502 29.25 29.75 29.25 29.71 15461708
20030505 29.80 29.85 29.18 29.22 15280471
20030506 29.25 29.40 28.90 29.02 17907442
20030507 29.02 29.35 28.94 29.19 11816338
20030508 29.02 29.44 28.96 29.13 10983907
20030509 29.33 29.52 29.20 29.45 10364292
20030512 29.36 29.56 29.23 29.51 14764404
20030513 29.55 29.61 29.32 29.50 13292721
20030514 29.53 29.58 29.16 29.23 12661312
20030515 29.32 29.42 29.12 29.30 10780213
20030516 29.31 29.52 29.25 29.43 13536035
20030519 29.20 29.31 29.07 29.09 11017865
20030520 29.21 29.46 29.16 29.32 12439921
20030521 29.32 29.75 29.12 29.71 17177178
20030522 29.59 29.86 29.55 29.85 14986879
20030523 29.76 30.14 29.65 29.87 11413068
20030527 29.72 30.53 29.68 30.48 18565266
20030528 30.31 30.46 30.05 30.26 14193582
20030529 30.26 30.37 29.74 29.86 13152756
20030530 29.86 30.29 29.85 30.22 15520240
20030602 30.33 30.51 30.19 30.37 13782841
20030603 30.49 30.70 30.34 30.70 13902811
20030604 30.69 31.11 30.62 31.05 14913283
20030605 30.97 30.97 30.53 30.85 13138182
20030606 30.96 31.31 30.84 31.00 14687917
20030609 30.93 31.22 30.89 31.10 9687232
20030610 31.22 31.25 30.91 31.17 10923912
20030611 31.34 31.71 31.31 31.71 14885579
20030612 31.71 31.92 31.44 31.71 12781403
20030613 31.71 31.76 31.09 31.49 11936191
20030616 31.49 31.81 31.32 31.81 13364631
20030617 31.81 31.81 31.18 31.27 16232353
20030618 31.27 31.32 30.76 31.00 15463869
20030619 30.97 30.97 30.59 30.62 14152990
20030620 30.70 30.88 30.54 30.63 24621834
20030623 30.58 30.71 30.43 30.67 11557249
20030624 30.67 30.72 30.51 30.63 15874971
20030625 30.58 30.90 30.39 30.44 13960026
20030626 30.26 30.55 30.14 30.47 10894884
20030627 30.41 30.53 30.06 30.19 10817072
20030630 30.24 30.39 29.81 29.81 16859908
20030701 29.85 30.14 29.51 30.04 15129735
20030702 29.91 30.13 29.77 30.12 13627337
20030703 29.97 30.09 29.72 29.94 8317452
20030707 29.97 30.22 29.89 29.93 13249118
20030708 29.76 29.90 29.48 29.60 13502067
20030709 29.60 29.85 29.31 29.77 17897722
20030710 29.77 29.77 29.46 29.47 15942666
20030711 29.32 29.71 29.32 29.56 11362960
20030714 29.57 29.76 29.26 29.31 14487003
20030715 29.39 29.39 29.01 29.21 14908224
20030716 29.28 29.43 28.98 28.99 16061793
20030717 28.99 29.33 28.97 29.22 15342453
20030718 29.47 29.80 29.20 29.79 16037823
20030721 29.72 29.75 29.29 29.37 11273103
20030722 29.40 29.80 29.27 29.65 11222995
20030723 29.65 29.70 29.31 29.61 10230711
20030724 29.67 29.83 29.23 29.26 13102648
20030725 29.26 29.71 29.20 29.69 13242975
20030728 29.64 29.87 29.54 29.68 18066958
20030729 29.68 29.73 29.32 29.41 16353286
20030730 29.62 29.67 29.32 29.32 13835358
20030731 29.78 30.04 29.44 29.54 20518758
20030801 29.53 29.54 29.23 29.33 16477954
20030804 29.47 29.67 29.16 29.56 15399668
20030805 29.64 29.75 29.31 29.35 14060603
20030806 29.39 29.84 29.26 29.68 15880633
20030807 29.56 30.18 29.56 30.09 16987346
20030808 30.18 30.39 30.18 30.32 16105155
20030811 30.51 30.75 29.74 30.53 10904878
20030812 30.72 30.72 30.39 30.69 10341912
20030813 30.76 30.80 30.42 30.51 9697239
20030814 30.72 30.89 30.56 30.88 11472870
20030815 30.88 30.88 30.65 30.79 7213894
20030818 30.81 30.95 30.79 30.86 10957873
20030819 30.83 31.01 30.47 30.66 11542014
20030820 30.51 30.86 30.48 30.76 8276305
20030821 30.91 31.05 30.68 30.97 10523506
20030822 30.95 31.14 30.51 30.54 11167820
20030825 30.39 30.77 30.36 30.74 8625976
20030826 30.74 30.85 30.39 30.79 10860856
20030827 31.01 31.14 30.97 31.14 14000717
20030828 31.23 31.41 30.92 31.39 14652208
20030829 31.39 31.55 31.18 31.51 10074305
20030902 31.59 31.75 31.35 31.74 13117149
20030903 31.75 31.93 31.68 31.83 13504981
20030904 31.77 31.97 31.74 31.90 12490540
20030905 31.77 31.87 31.58 31.74 10417516
20030908 31.85 32.18 31.68 32.16 9907545
20030909 31.97 32.10 31.60 31.86 11183610
20030910 31.85 31.93 31.60 31.77 10920669
20030911 31.85 32.06 31.72 31.77 11455643
20030912 31.77 31.82 31.41 31.54 14861317
20030915 31.51 31.57 31.31 31.36 9560027
20030916 31.24 31.52 31.16 31.52 11129180
20030917 31.39 31.39 30.77 30.80 17423138
20030918 30.72 31.05 30.72 31.00 12949311
20030919 30.80 31.06 30.77 30.92 20196102
20030922 30.64 30.76 30.39 30.70 14084695
20030923 30.76 31.01 30.72 30.98 11443441
20030924 31.25 31.34 30.79 30.85 14048089
20030925 31.01 31.30 30.93 31.05 13785507
20030926 30.93 30.93 30.55 30.75 10901050
20030929 30.75 30.99 30.60 30.95 10543125
20030930 30.74 30.90 30.44 30.59 14142595
20031001 30.86 31.22 30.59 31.22 16150781
20031002 31.22 31.49 30.94 31.40 10714790
20031003 31.68 31.96 31.56 31.56 13617431
20031006 31.65 31.91 31.61 31.84 8647868
20031007 31.59 32.09 31.55 32.05 10894949
20031008 31.99 32.07 31.61 31.80 9768059
20031009 31.97 32.10 31.63 31.72 13381884
20031010 31.85 32.12 31.81 32.02 9844142
20031013 32.07 32.38 32.07 32.17 10479005
20031014 32.14 32.39 31.93 32.38 9454037
20031015 32.39 32.52 32.02 32.17 11212201
20031016 32.17 32.54 32.17 32.53 10139502
20031017 32.53 32.53 32.20 32.32 11515696
20031020 32.32 32.43 32.04 32.28 9758967
20031021 32.29 32.34 31.99 32.06 14342253
20031022 31.60 31.75 31.14 31.22 25606372
20031023 31.01 31.43 30.89 31.43 13821994
20031024 31.03 31.64 31.03 31.64 11191625
20031027 31.61 31.82 31.46 31.55 8926719
20031028 31.75 31.89 31.45 31.77 14566674
20031029 31.77 31.87 30.94 31.61 11253832
20031030 31.19 31.30 30.19 30.34 31082678
20031031 30.47 30.78 30.46 30.58 19984482
20031103 30.86 30.92 30.55 30.66 14207553
20031104 30.53 30.68 30.26 30.36 18297376
20031105 30.29 30.40 30.03 30.12 14876629
20031106 30.01 30.14 29.88 30.03 14505545
20031107 30.22 30.25 29.88 29.93 16260044
20031110 29.93 30.18 29.84 30.10 11271848
20031111 30.41 30.54 30.27 30.35 12378779
20031112 30.39 30.51 30.24 30.32 10447175
20031113 30.30 30.59 30.22 30.52 11879009
20031114 30.60 30.70 29.80 30.30 21695858
20031117 29.90 30.10 29.77 29.97 12427366
20031118 29.93 30.05 29.58 29.59 14881311
20031119 29.51 29.95 29.50 29.83 17225014
20031120 29.67 30.56 29.56 29.72 12150455
20031121 30.00 30.05 29.60 29.75 19170518
20031124 29.87 30.10 29.80 29.93 16214189
20031125 29.88 30.26 29.85 30.15 11618729
20031126 30.22 30.62 30.17 30.54 11919280
20031128 30.66 30.67 30.41 30.47 5677443
20031201 30.73 30.89 30.49 30.63 15616413
20031202 30.57 30.80 30.53 30.73 12845880
20031203 30.68 30.89 30.68 30.76 25461774
20031204 30.57 31.22 30.51 31.16 16613102
20031205 31.26 31.26 30.82 30.96 11780884
20031208 31.06 31.55 31.03 31.48 14331528
20031209 31.74 31.88 31.59 31.68 14794353
20031210 31.84 31.88 31.63 31.81 12464667
20031211 31.96 31.99 31.79 31.91 14033353
20031212 31.94 32.09 31.79 32.04 8849265
20031215 31.91 31.99 31.65 31.82 14167710
20031216 31.95 32.52 31.87 32.38 15360529
20031217 32.52 32.75 32.34 32.73 15201225
20031218 32.83 33.25 32.81 33.17 17443716
20031219 33.24 33.39 33.08 33.33 20698338
20031222 33.12 33.27 33.00 33.23 13518021
20031223 33.04 33.46 33.00 33.46 12711642
20031224 33.35 33.65 33.30 33.53 5053176
20031226 33.51 33.79 33.51 33.71 5487372
20031229 33.76 34.18 33.75 34.16 14581710
20031230 34.16 34.49 34.12 34.24 11649378
20031231 34.45 34.62 34.25 34.51 13824156
20040102 34.53 34.70 34.01 34.20 14469212
20040105 34.60 35.04 34.50 35.00 17424946
20040106 34.95 34.98 34.48 34.77 14688269
20040107 34.58 34.72 34.13 34.51 16110362
20040108 34.44 34.44 33.93 34.43 17353906
20040109 34.05 34.17 33.69 33.92 18800710
20040112 34.26 34.42 34.11 34.40 12261766
20040113 34.40 34.50 34.03 34.24 11125731
20040114 34.16 34.27 33.93 34.24 10144485
20040115 34.24 34.30 33.86 33.91 12184193
20040116 33.97 34.09 33.74 34.09 15805891
20040120 34.09 34.48 34.09 34.41 12817963
20040121 34.48 34.90 34.35 34.88 13675424
20040122 34.88 34.93 34.47 34.75 11193681
20040123 34.81 34.88 34.30 34.55 13945326
20040126 34.56 34.98 34.41 34.98 11363558
20040127 34.88 35.16 34.61 34.67 12338864
20040128 34.85 34.98 34.02 34.35 14480378
20040129 34.90 35.01 34.65 34.91 19798586
20040130 34.64 34.72 34.15 34.34 13165201
20040202 34.73 34.73 34.00 34.25 16589581
20040203 34.34 34.34 33.99 34.02 11937100
20040204 33.71 34.10 33.71 33.97 14382016
20040205 34.08 34.13 33.75 33.99 11113376
20040206 33.87 34.14 33.76 34.10 11794783
20040209 34.14 34.64 34.06 34.50 10443267
20040210 34.37 34.92 34.30 34.80 10298051
20040211 34.74 35.56 34.71 35.51 17184592
20040212 35.39 35.57 35.19 35.50 11600863
20040213 35.48 35.70 35.25 35.50 13263644
20040217 35.74 35.96 35.68 35.77 10150592
20040218 35.67 35.81 35.41 35.41 9170562
20040219 35.49 35.90 35.46 35.53 12418794
20040220 35.74 35.96 35.49 35.60 13289499
20040223 35.77 36.16 35.70 36.07 11313854
20040224 36.00 36.08 35.75 35.84 12261418
20040225 35.96 36.21 35.82 36.13 12130842
20040226 36.10 36.21 35.83 35.84 11018346
20040227 35.96 36.19 35.67 35.72 15747780
20040301 36.07 36.12 35.84 36.02 18878660
20040302 35.74 35.90 35.58 35.61 14033524
20040303 35.60 35.61 35.24 35.49 16074929
20040304 35.41 35.46 35.30 35.36 9873974
20040305 35.34 36.05 35.28 35.99 15099149
20040308 36.00 36.20 35.91 36.05 12303920
20040309 35.87 36.38 35.85 36.24 16660988
20040310 36.42 36.76 35.94 35.94 22039644
20040311 35.83 36.04 34.85 35.02 17692848
20040312 35.11 35.65 35.03 35.60 13307563
20040315 35.39 35.82 35.28 35.39 13720188
20040316 35.53 35.79 35.31 35.63 11475599
20040317 35.78 36.11 35.71 35.78 10717289
20040318 35.66 36.04 35.54 35.96 12463658
20040319 35.75 35.93 35.13 35.15 22417204
20040322 34.94 35.13 34.58 34.68 14597741
20040323 34.74 34.90 34.27 34.52 12875575
20040324 34.47 34.68 33.80 33.97 15575056
20040325 34.05 34.19 33.89 34.09 14997616
20040326 34.18 34.85 34.15 34.51 13394574
20040329 34.62 35.07 34.61 34.80 11359662
20040330 35.07 35.29 34.95 35.19 12341109
20040331 35.28 35.55 35.09 35.23 14911785
20040401 35.49 35.57 35.09 35.17 13436840
20040402 35.57 35.57 35.24 35.50 13306618
20040405 35.55 35.85 35.53 35.79 10211276
20040406 35.63 35.91 35.57 35.74 8795008
20040407 35.59 35.81 35.47 35.49 11977007
20040408 35.77 36.36 35.71 35.96 14453824
20040412 36.17 36.74 36.08 36.51 11747849
20040413 36.75 36.79 36.25 36.27 14582275
20040414 36.07 36.68 36.01 36.68 13635656
20040415 36.68 37.12 36.00 37.00 14178504
20040416 37.05 37.18 36.89 37.15 12134383
20040419 37.14 37.15 36.82 37.04 8395015
20040420 37.03 37.03 36.17 36.68 12234854
20040421 36.05 36.41 35.91 36.38 12824808
20040422 36.16 36.89 36.08 36.68 12093416
20040423 36.63 36.63 36.23 36.40 9394525
20040426 36.63 36.79 36.40 36.43 11188001
20040427 36.48 37.24 36.47 37.06 15776587
20040428 37.00 37.10 36.52 36.52 13929866
20040429 36.63 37.03 36.00 36.03 15975049
20040430 36.34 36.81 36.04 36.04 15568090
20040503 36.34 37.01 36.28 37.00 14617694
20040504 36.96 37.18 36.63 36.86 15505872
20040505 36.74 37.27 36.60 37.26 15530429
20040506 37.18 37.47 36.85 37.12 13604370
20040507 36.85 37.10 36.46 36.63 11826478
20040510 36.11 36.29 35.23 35.62 19244650
20040511 36.06 36.35 35.80 36.32 13239359
20040512 36.03 36.68 36.03 36.66 15686313
20040513 36.36 36.84 36.27 36.43 12025032
20040514 36.49 37.13 36.43 36.89 12486622
20040517 36.91 37.12 36.67 36.70 11999929
20040518 36.70 36.71 36.27 36.39 13424347
20040519 36.49 36.76 36.18 36.32 16048430
20040520 36.28 36.72 36.25 36.43 9774209
20040521 36.64 36.90 36.19 36.32 19778216
20040524 36.37 36.70 36.23 36.49 13642062
20040525 36.66 37.36 36.66 37.36 14820612
20040526 37.32 37.36 36.90 37.13 11755820
20040527 37.21 37.25 36.67 36.97 12453659
20040528 36.74 37.10 36.71 36.87 12022216
20040601 37.08 37.38 36.98 37.25 11731186
20040602 37.38 37.50 37.26 37.32 15934058
20040603 37.26 37.47 37.13 37.13 10153804
20040604 37.08 37.16 36.84 36.97 11755585
20040607 37.51 37.51 37.19 37.51 12807212
20040608 37.50 37.71 37.27 37.42 15070938
20040609 36.96 37.25 36.74 37.04 13672092
20040610 37.21 37.63 37.19 37.49 10710292
20040614 37.50 37.57 37.26 37.38 10981381
20040615 37.52 37.88 37.45 37.58 14868472
20040616 37.85 38.24 37.72 38.13 14205472
20040617 38.19 38.28 38.06 38.17 10590408
20040618 38.17 38.34 38.06 38.34 17355074
20040621 38.27 38.36 38.06 38.13 11356049
20040622 37.88 38.35 37.85 38.28 12277000
20040623 38.29 38.76 38.22 38.75 17075658
20040624 38.63 38.81 38.58 38.59 11736582
20040625 38.60 38.60 37.72 37.72 25385800
20040628 37.94 38.04 37.51 37.83 16001625
20040629 37.72 38.15 37.71 38.00 12875014
20040630 37.95 38.05 37.65 37.86 16050893
20040701 37.96 38.05 37.68 38.01 14815920
20040702 37.85 38.27 37.79 38.12 9372210
20040706 38.19 38.45 38.14 38.45 13322645
20040707 38.45 38.68 38.28 38.68 13601593
20040708 38.78 38.81 38.54 38.63 12881348
20040709 38.75 38.83 38.55 38.75 9982423
20040712 38.58 38.77 38.48 38.74 8830384
20040713 38.45 38.61 38.23 38.54 10184537
20040714 38.32 38.78 38.32 38.75 10112278
20040715 38.68 38.86 38.53 38.63 9296549
20040716 38.96 39.17 38.77 39.07 13427983
20040719 39.04 39.29 37.85 39.13 11657871
20040720 38.99 39.33 38.99 39.13 11417281
20040721 39.03 39.91 38.51 38.51 13536020
20040722 38.46 38.92 38.43 38.69 12941760
20040723 38.59 38.77 38.43 38.63 10399907
20040726 38.59 38.83 38.45 38.64 12005325
20040727 38.63 38.75 38.49 38.71 12673486
20040728 38.58 39.16 38.02 39.05 17262992
20040729 39.27 39.39 39.01 39.24 15754232
20040730 39.33 39.50 39.20 39.47 12183157
20040802 39.46 39.57 39.10 39.43 11491887
20040803 39.49 40.02 39.48 39.97 15405957
20040804 39.95 39.95 39.33 39.42 15702032
20040805 39.43 39.50 38.86 39.07 14106702
20040806 38.85 39.09 38.36 38.46 12850967
20040809 38.57 39.25 38.56 38.84 13123932
20040810 38.80 38.92 38.46 38.61 13780950
20040811 38.72 38.91 38.16 38.70 17048020
20040812 38.59 38.96 38.19 38.21 12959872
20040813 38.21 38.69 38.21 38.52 11975732
20040816 38.61 38.83 38.47 38.67 12390493
20040817 38.39 38.56 37.91 38.04 14217800
20040818 38.08 38.56 38.01 38.43 13615072
20040819 38.40 38.75 38.39 38.67 14155766
20040820 38.75 39.15 38.71 38.81 13627782
20040823 38.98 39.06 38.46 38.58 11577295
20040824 38.58 38.58 38.17 38.46 12206841
20040825 38.56 38.75 38.51 38.75 13588253
20040826 38.59 38.93 38.53 38.81 11363209
20040827 38.91 39.09 38.89 38.97 8625456
20040830 38.89 39.18 38.67 38.70 9424079
20040831 38.80 39.56 38.80 39.54 14155300
20040901 39.62 39.92 39.48 39.83 13539862
20040902 40.06 40.30 39.84 40.29 10605864
20040903 40.29 40.51 40.20 40.36 13569247
20040907 40.37 40.52 40.01 40.44 17437012
20040908 40.31 40.50 40.26 40.37 11937369
20040909 40.49 40.78 40.39 40.72 12952643
20040910 40.81 40.86 40.41 40.62 10817034
20040913 40.76 40.89 40.62 40.74 11068433
20040914 40.85 40.98 40.63 40.71 11362626
20040915 40.78 40.96 40.62 40.68 13420226
20040916 40.57 40.81 40.56 40.78 8959527
20040917 40.98 41.65 40.92 41.48 21887100
20040920 41.49 41.70 41.27 41.34 13609242
20040921 41.59 42.55 41.59 42.44 18877776
20040922 42.19 42.20 41.77 41.90 16210101
20040923 41.25 41.47 40.89 40.96 20240530
20040924 40.86 41.19 40.82 41.02 14821694
20040927 40.86 41.40 40.86 41.13 14071228
20040928 41.29 41.83 41.28 41.62 15475378
20040929 41.53 42.70 40.83 41.29 19030528
20040930 41.29 41.49 41.16 41.45 16017938
20041001 41.55 41.99 41.47 41.93 13185035
20041004 41.81 42.41 41.61 41.95 15505928
20041005 42.13 42.47 42.11 42.30 12754532
20041006 42.32 42.91 41.51 42.91 14990770
20041007 42.31 43.27 42.31 42.66 12513161
20041008 42.71 43.09 42.66 42.74 12290330
20041011 42.88 42.91 42.37 42.70 8764098
20041012 42.49 42.78 42.31 42.34 11490658
20041013 41.98 41.99 41.32 41.58 17092680
20041014 41.63 42.13 41.62 41.77 13607609
20041015 41.98 42.19 41.72 42.04 12848049
20041018 41.85 42.16 41.77 41.81 10723284
20041019 41.59 41.89 41.36 41.43 13323328
20041020 41.42 42.01 41.38 41.91 14296041
20041021 41.89 42.10 41.59 41.86 12971999
20041022 41.93 42.28 41.71 41.77 11675009
20041025 41.68 42.09 41.61 41.86 12143759
20041026 41.80 42.36 41.77 42.36 14721880
20041027 42.32 42.35 41.59 41.98 15833003
20041028 41.68 42.11 41.38 41.69 21351304
20041029 41.44 42.24 41.44 42.21 16747181
20041101 42.37 42.45 41.60 41.87 16021552
20041102 41.65 41.96 41.38 41.53 14038929
20041103 42.02 42.37 41.66 42.25 15217799
20041104 42.43 43.05 42.41 43.04 18243914
20041105 42.88 43.25 42.67 43.21 16638622
20041108 43.18 43.27 42.85 43.03 12642125
20041109 42.95 43.07 42.47 42.52 14171322
20041110 42.52 42.89 42.16 42.83 13844847
20041111 42.72 42.91 42.52 42.82 10193433
20041112 42.68 43.54 42.62 43.47 13219268
20041115 43.22 43.27 42.39 42.75 14739144
20041116 42.68 43.04 42.59 42.60 11581444
20041117 42.77 43.24 42.73 43.11 13335361
20041118 43.22 43.26 42.94 43.16 10502975
20041119 43.20 43.46 43.10 43.44 16227938
20041122 43.44 43.95 43.37 43.90 13525447
20041123 43.90 44.21 43.86 44.15 16448990
20041124 44.15 44.41 44.03 44.40 11152561
20041126 44.48 44.84 44.48 44.53 5216289
20041129 44.56 44.65 43.82 44.29 11702871
20041130 44.16 44.60 44.16 44.19 14986291
20041201 44.20 44.58 43.84 44.10 15799984
20041202 43.72 43.87 43.06 43.26 18643736
20041203 42.85 43.49 42.77 43.34 15327378
20041206 43.35 43.52 43.04 43.23 12704447
20041207 43.23 43.37 42.68 42.85 14094661
20041208 42.56 43.18 42.16 43.13 15729122
20041209 43.03 43.39 42.55 43.39 16978192
20041210 43.37 43.50 43.02 43.24 12674525
20041213 43.50 43.70 43.41 43.69 13680392
20041214 43.46 43.80 43.44 43.68 12205979
20041215 43.59 43.70 43.39 43.55 14689854
20041216 43.53 43.53 42.81 43.20 14193589
20041217 42.81 43.41 42.80 42.94 36904516
20041220 43.16 44.11 43.11 44.03 18929038
20041221 44.17 44.61 43.85 44.57 15728078
20041222 44.42 44.58 43.76 44.22 14070306
20041223 44.19 44.88 44.12 44.81 14527138
20041227 44.66 44.79 43.85 43.87 14110898
20041228 43.99 44.32 43.97 44.02 13525331
20041229 43.81 44.13 43.80 44.09 10714053
20041230 44.09 44.32 43.99 44.00 7727999
20041231 43.98 44.32 43.97 44.20 9854549
20050103 43.99 43.99 43.00 43.19 18566958
20050104 43.41 43.63 42.84 42.90 19389002
20050105 42.97 43.21 42.64 42.67 14136529
20050106 42.51 43.28 42.47 43.22 15191454
20050107 43.22 43.34 42.70 42.93 13123123
20050110 42.99 43.54 42.95 43.09 13092273
20050111 42.97 43.24 42.79 42.98 10572793
20050112 43.16 43.66 42.96 43.62 15426307
20050113 43.62 43.97 43.46 43.59 13152465
20050114 43.59 44.16 43.56 44.03 12757448
20050118 43.93 44.41 43.89 44.41 16120660
20050119 44.36 44.40 43.97 44.02 10810546
20050120 43.67 43.91 43.41 43.73 13265775
20050121 43.80 44.45 43.49 43.49 15711030
20050124 43.92 44.33 43.90 44.09 14301332
20050125 44.15 44.34 44.06 44.26 11991538
20050126 44.41 44.78 44.24 44.58 15118156
20050127 44.18 44.79 44.17 44.62 13017700
20050128 44.29 44.47 44.07 44.21 13057248
20050131 44.41 44.81 44.28 44.49 15780268
20050201 44.82 45.94 44.78 45.93 22266850
20050202 45.98 46.57 45.97 46.50 17276020
20050203 46.43 47.11 46.16 47.01 16323387
20050204 46.97 47.70 46.80 47.67 19772306
20050207 47.53 47.79 47.09 47.77 18016532
20050208 47.53 48.44 47.52 48.33 17711174
20050209 48.07 48.37 47.73 48.12 13886435
20050210 48.42 49.06 48.18 48.82 18500936
20050211 48.82 49.28 48.49 48.62 15795112
20050214 48.74 49.26 48.58 49.24 13725667
20050215 49.12 49.34 48.97 49.32 15496196
20050216 49.32 50.86 49.25 50.67 21727498
20050217 50.86 51.07 50.27 50.37 21489980
20050218 50.37 51.86 50.27 51.48 26613678
20050222 51.55 52.06 50.47 50.47 29611724
20050223 50.69 51.59 50.58 51.49 21411616
20050224 51.64 53.03 51.58 52.97 31605112
20050225 53.29 55.19 53.29 54.81 43030972
20050228 54.81 55.49 53.81 54.86 41039660
20050301 54.56 54.69 53.71 53.81 30158312
20050302 53.76 54.73 53.75 54.31 29977578
20050303 54.33 54.70 53.98 54.63 23418046
20050304 54.69 55.46 54.37 55.08 24010800
20050307 55.09 55.11 54.22 54.59 22268432
20050308 54.72 55.11 54.41 54.67 20995672
20050309 54.67 55.77 52.59 52.67 78657248
20050310 52.77 52.89 51.55 52.31 46166704
20050311 52.31 53.37 52.14 52.90 28346812
20050314 52.91 53.29 52.02 53.10 22579466
20050315 53.11 53.60 52.22 52.29 20285430
20050316 51.99 52.72 51.53 52.24 24205384
20050317 52.75 53.41 52.54 53.28 25132600
20050318 53.37 54.46 53.31 54.28 37525380
20050321 54.28 54.57 53.55 53.85 20573266
20050322 53.50 54.45 52.69 52.77 22710920
20050323 52.77 52.77 51.65 52.07 30295884
20050324 52.25 52.55 50.73 51.12 28752138
20050328 51.16 51.50 50.57 51.03 23551578
20050329 51.03 51.77 50.29 50.49 21845218
20050330 50.82 51.40 49.72 51.33 30086066
20050331 51.84 52.27 51.59 51.64 24135790
20050401 52.07 52.59 51.93 52.46 21443586
20050404 52.81 53.50 52.09 52.55 26861234
20050405 52.42 52.89 51.86 52.04 18263650
20050406 52.20 52.90 51.96 52.77 19557182
20050407 53.16 53.17 52.14 52.72 19235070
20050408 52.64 52.74 51.99 52.00 14530317
20050411 51.98 52.36 51.43 52.24 18337860
20050412 51.94 52.48 51.81 52.36 25983184
20050413 52.12 52.64 51.07 51.25 27454796
20050414 51.36 51.72 50.77 50.90 21356450
20050415 50.64 51.47 48.61 48.69 32271036
20050418 48.22 49.69 48.00 49.61 26650378
20050419 49.69 51.33 49.69 50.80 27333846
20050420 50.30 51.04 49.40 49.51 23839414
20050421 49.87 51.38 49.73 51.36 19341018
20050422 51.36 51.94 50.64 51.49 19732494
20050425 51.95 52.40 51.64 51.95 17262686
20050426 51.95 52.13 51.36 51.36 14967380
20050427 51.34 51.51 50.34 50.58 23538998
20050428 49.69 50.04 48.52 48.52 36768164
20050429 48.96 49.60 48.61 49.41 30556598
20050502 49.39 50.04 48.93 50.03 19041408
20050503 49.67 49.82 48.65 48.96 21031104
20050504 49.26 49.65 48.58 49.59 22527876
20050505 49.69 50.23 49.48 50.08 21709148
20050506 50.30 50.82 49.82 49.91 15632266
20050509 50.04 50.30 49.91 50.26 15555864
20050510 49.85 50.14 49.39 49.59 16344240
20050511 49.59 50.00 49.25 49.89 16645401
20050512 49.86 49.86 47.46 47.74 27339330
20050513 47.89 47.90 46.66 46.77 27885792
20050516 46.59 46.72 45.96 46.46 39519004
20050517 46.59 47.02 46.23 46.91 31984302
20050518 47.32 47.51 46.52 46.72 36367928
20050519 46.84 47.79 46.61 47.75 23691056
20050520 47.75 47.87 46.99 47.04 20094796
20050523 47.36 48.12 47.15 47.68 20602100
20050524 47.77 48.07 47.57 47.93 14821837
20050525 47.95 48.75 47.73 48.49 20367854
20050526 48.81 49.13 48.52 48.96 14066851
20050527 49.12 49.55 49.02 49.47 11833471
20050531 49.64 49.73 48.86 48.94 24539740
20050601 49.16 50.00 49.06 49.77 16774581
20050602 49.60 50.14 49.43 49.92 14401916
20050603 49.81 50.32 49.64 49.77 27235528
20050606 49.90 50.25 49.66 50.16 13914591
20050607 50.18 50.64 50.01 50.03 16473964
20050608 49.95 50.50 49.38 49.40 23956420
20050609 49.64 51.04 49.38 50.89 19969750
20050610 50.69 50.98 50.14 50.84 15304798
20050613 50.73 51.28 50.33 50.90 14216241
20050614 50.73 51.28 50.67 50.99 12099065
20050615 51.33 51.63 51.08 51.60 15394134
20050616 51.60 52.43 51.49 52.36 15441672
20050617 52.94 53.14 52.36 53.03 28562466
20050620 53.21 53.24 52.53 52.99 15552020
20050621 52.60 52.95 51.82 51.83 19056074
20050622 52.12 52.65 51.47 51.97 20721750
20050623 51.95 52.50 51.40 51.40 18649472
20050624 51.49 51.63 50.64 50.64 24720706
20050627 50.80 51.73 50.79 51.64 17773228
20050628 51.69 52.08 51.24 51.46 17675512
20050629 51.22 51.47 50.46 50.89 20818204
20050630 50.89 51.24 50.04 50.05 23613088
20050701 50.29 50.89 50.16 50.78 13961440
20050705 51.00 52.45 50.91 52.37 20787202
20050706 52.69 52.89 51.41 51.48 20930850
20050707 51.08 51.85 50.76 51.83 18508006
20050708 51.97 52.36 51.36 51.73 19528470
20050711 51.72 52.25 51.14 52.23 17015602
20050712 52.23 52.46 51.73 52.16 21153040
20050713 52.16 52.30 51.70 52.04 13284077
20050714 52.16 52.38 50.78 51.02 23528116
20050715 51.02 51.33 50.41 50.65 19166422
20050718 50.53 50.92 50.24 50.64 15150471
20050719 50.93 51.22 50.45 51.19 21881844
20050720 50.95 51.40 50.50 51.38 22149506
20050721 51.16 51.43 50.38 50.42 18478724
20050722 50.69 51.99 50.64 51.82 21940406
20050725 52.21 52.66 51.77 52.20 19453834
20050726 52.12 52.23 51.82 51.90 13870842
20050727 52.08 52.17 51.25 51.90 15533189
20050728 52.10 52.35 51.36 52.25 21966702
20050729 52.29 52.40 51.16 51.16 20218694
20050801 51.58 52.03 51.50 51.58 14967552
20050802 51.70 52.09 51.62 52.09 15249567
20050803 52.33 52.33 51.27 51.38 21951544
20050804 51.36 51.70 50.95 50.96 18238966
20050805 50.98 51.12 50.30 50.59 16084357
20050808 51.08 51.77 50.89 51.25 19721150
20050809 51.52 52.03 51.48 51.78 18435320
20050810 52.29 52.72 52.13 52.42 22070388
20050811 52.61 53.37 52.56 53.34 24250710
20050812 53.38 53.68 53.06 53.43 16892276
20050815 53.34 53.45 52.87 52.88 14806795
20050816 52.88 52.93 51.69 51.69 18900514
20050817 51.68 52.06 50.62 50.92 24746742
20050818 50.89 51.23 50.57 50.85 17253702
20050819 51.21 51.62 51.08 51.48 16701909
20050822 52.11 52.29 51.20 51.69 17914278
20050823 51.73 51.90 51.08 51.63 19676042
20050824 51.76 52.17 51.41 51.53 20552582
20050825 51.50 51.81 51.20 51.79 16534051
20050826 51.57 51.79 51.12 51.12 15339049
20050829 51.84 51.84 50.86 51.13 20271486
20050830 51.13 51.74 50.92 51.29 24048916
20050831 51.46 52.51 51.33 52.42 36836048
20050901 52.60 54.29 52.60 53.98 37224780
20050902 53.87 53.87 52.91 53.10 23385368
20050906 53.05 53.48 52.73 53.44 21951892
20050907 53.34 54.00 53.12 53.79 35313100
20050908 53.77 53.94 53.38 53.65 17198168
20050909 53.92 55.31 53.91 55.31 25843702
20050912 55.00 55.18 54.57 54.71 20142022
20050913 54.43 55.05 54.02 54.15 18755282
20050914 54.27 54.92 54.16 54.67 16940954
20050915 55.02 55.29 54.08 54.66 21974518
20050916 55.13 55.91 55.03 55.75 34703488
20050919 56.01 56.84 55.92 56.56 23399880
20050920 56.34 56.88 56.19 56.47 19900120
20050921 56.92 57.14 56.68 56.86 26390926
20050922 57.16 57.72 56.08 56.87 29604448
20050923 56.53 56.63 55.66 55.86 21669196
20050926 55.75 56.89 55.57 56.53 20565038
20050927 56.29 56.60 55.79 56.55 19251998
20050928 56.58 56.74 55.88 56.62 21372674
20050929 56.45 56.81 56.11 56.71 18324038
20050930 56.54 56.55 55.40 55.61 18315468
20051003 55.62 55.91 54.61 54.69 23823010
20051004 54.57 54.57 52.87 52.99 24664928
20051005 52.99 53.43 51.55 51.59 31891268
20051006 51.37 51.95 50.67 51.26 36329960
20051007 51.70 52.54 51.46 52.16 24923970
20051010 52.16 52.17 51.02 51.20 18429506
20051011 51.62 52.26 51.49 51.98 18821328
20051012 51.97 52.32 51.20 51.58 17925934
20051013 51.20 51.48 50.16 50.90 25001786
20051014 50.58 51.39 50.01 51.32 23151122
20051017 51.68 52.03 51.34 51.51 16384704
20051018 51.02 51.27 49.27 49.27 75319592
20051019 49.45 50.19 48.70 50.03 35230600
20051020 49.88 50.04 47.70 48.31 33857000
20051021 48.38 49.24 48.19 48.46 27585814
20051024 48.40 49.83 48.40 49.75 21682680
20051025 49.84 50.26 49.23 50.06 26213242
20051026 50.10 50.66 49.18 49.18 28428758
20051027 49.49 49.88 48.38 48.66 24152098
20051028 49.05 49.54 47.95 49.28 30862296
20051031 49.91 50.21 49.06 49.13 28700942
20051101 49.09 49.77 49.02 49.36 16771840
20051102 49.45 50.32 49.16 50.22 24143414
20051103 50.61 51.48 50.22 51.26 23804042
20051104 51.26 51.37 50.10 50.67 27879592
20051107 50.58 50.62 49.77 49.97 25363096
20051108 49.97 50.65 49.92 50.46 18897404
20051109 50.46 51.31 50.01 50.58 28774932
20051110 50.40 50.40 49.12 49.65 30271954
20051111 49.51 49.93 49.42 49.72 14478529
20051114 49.98 50.13 49.40 49.83 17472232
20051115 49.63 50.32 49.49 49.64 23893352
20051116 49.60 50.40 49.37 50.30 24214288
20051117 50.61 50.92 50.27 50.47 22107794
20051118 51.11 51.36 50.27 51.24 24028980
20051121 51.47 52.23 51.46 52.22 20253456
20051122 52.38 52.53 52.00 52.48 19423204
20051123 52.32 52.99 52.08 52.66 14250701
20051125 52.94 53.01 52.74 52.87 7608575
20051128 52.38 52.64 51.58 51.67 17062506
20051129 51.90 52.28 51.25 51.32 21137026
20051130 51.20 51.78 51.02 51.04 24200532
20051201 51.34 52.25 51.34 52.21 19259722
20051202 52.27 52.28 51.62 51.96 15302300
20051205 52.23 52.87 52.19 52.35 22106884
20051206 52.57 53.11 52.38 52.50 18200280
20051207 52.66 52.74 51.52 51.91 23660636
20051208 52.08 52.37 51.74 52.27 18327154
20051209 52.11 52.19 51.06 51.46 18040322
20051212 51.73 52.01 51.46 51.77 15222606
20051213 51.94 52.64 51.82 51.95 16901868
20051214 51.97 52.72 51.94 52.65 16363335
20051215 52.65 52.67 52.07 52.33 16037169
20051216 52.44 52.47 51.06 51.07 32744860
20051219 51.21 51.54 50.69 50.75 17758494
20051220 50.73 51.27 50.72 50.96 14485805
20051221 51.09 51.24 50.40 50.67 17155502
20051222 50.82 51.00 50.05 50.23 15931782
20051223 49.92 50.55 49.83 50.23 12853382
20051227 50.14 50.14 48.91 49.14 19516540
20051228 49.30 49.81 49.30 49.48 16991112
20051229 49.48 49.93 49.35 49.47 16088782
20051230 49.35 49.87 49.06 49.41 16466108
20060103 49.63 51.43 49.63 51.43 27138076
20060104 51.55 51.76 51.07 51.52 21698750
20060105 51.52 51.74 50.90 51.26 19506764
20060106 51.69 52.39 51.69 52.28 19745732
20060109 52.60 52.66 52.13 52.25 19712194
20060110 52.07 52.92 52.04 52.65 20315300
20060111 52.50 53.21 52.18 53.01 19695596
20060112 53.22 53.66 52.42 52.46 24022158
20060113 52.35 53.65 52.35 53.63 19411266
20060117 53.89 54.31 53.73 54.13 20680576
20060118 54.29 54.32 52.88 53.37 18396730
20060119 53.37 54.27 53.15 54.10 21443070
20060120 54.37 54.59 53.08 53.24 29548340
20060123 53.24 54.22 52.88 53.83 21912026
20060124 53.57 54.12 53.44 53.62 20548812
20060125 53.96 54.23 52.38 52.96 27864532
20060126 53.47 53.67 52.40 52.73 27920352
20060127 53.09 54.12 53.05 53.91 24337184
20060130 55.31 56.26 55.23 55.51 33472112
20060131 55.20 55.81 54.80 55.20 27589864
20060201 55.21 55.49 54.46 54.49 23404046
20060202 54.45 54.79 53.84 54.49 24332182
20060203 54.23 54.38 53.68 54.00 21406008
20060206 54.27 55.07 54.23 54.51 21326200
20060207 54.18 54.40 53.13 53.26 24026480
20060208 53.06 53.62 52.77 53.40 24859032
20060209 53.54 54.29 52.83 52.99 25506334
20060210 53.10 53.49 51.82 52.55 29613036
20060213 52.55 53.37 52.27 52.70 19040216
20060214 52.40 52.97 52.00 52.66 23773412
20060215 52.89 53.01 52.22 52.84 24505528
20060216 52.97 53.28 52.62 53.28 22682136
20060217 53.38 53.66 53.24 53.54 21711182
20060221 53.94 54.21 53.63 53.73 19960392
20060222 53.59 53.71 53.02 53.29 17748212
20060223 53.07 53.53 52.73 52.91 20052444
20060224 53.36 53.70 53.22 53.43 14903319
20060227 53.23 53.52 52.97 52.99 14191672
20060228 52.63 52.84 52.26 52.50 21703154
20060301 52.69 53.53 52.64 53.36 18472978
20060302 53.09 53.92 53.04 53.81 22312346
20060303 53.79 54.38 53.77 53.92 20605884
20060306 53.90 54.02 53.00 53.04 18426160
20060307 52.97 53.07 52.57 52.92 21117258
20060308 52.57 53.42 52.31 52.80 25058628
20060309 53.00 53.07 52.05 52.10 24683636
20060310 52.10 52.36 51.68 52.33 22902992
20060313 52.77 53.02 52.57 52.74 19094836
20060314 52.66 53.83 52.56 53.77 20677808
20060315 53.65 54.12 53.42 53.96 20353138
20060316 53.91 54.76 53.81 54.51 21459568
20060317 54.65 54.65 53.93 53.99 30434376
20060320 53.74 54.25 53.35 53.64 18970554
20060321 53.64 54.14 53.38 53.69 23445236
20060322 53.61 54.37 53.61 53.99 18207680
20060323 54.04 54.25 53.87 54.16 17451702
20060324 54.07 54.55 53.86 54.09 17455434
20060327 54.04 54.36 53.88 54.20 13388425
20060328 54.34 54.73 53.82 53.90 22871440
20060329 53.90 54.38 53.90 54.19 21616982
20060330 54.16 54.59 53.94 54.05 17822058
20060331 53.85 54.10 53.78 53.82 21836368
20060403 54.26 54.81 53.83 53.97 18882234
20060404 53.63 54.83 53.44 54.60 16823512
20060405 54.50 54.98 54.43 54.97 17854852
20060406 54.47 55.44 54.47 54.91 17425466
20060407 54.62 55.35 54.14 54.23 18249294
20060410 54.74 54.91 54.38 54.77 14652043
20060411 55.00 55.47 54.65 54.83 16653545
20060412 54.87 55.06 54.12 54.35 15965306
20060413 54.20 54.63 53.94 54.44 13073934
20060417 54.77 54.99 54.48 54.87 13081963
20060418 55.26 56.42 55.22 56.19 25238434
20060419 55.80 57.02 55.65 56.86 23659986
20060420 56.59 57.28 56.00 56.52 26184848
20060421 56.77 57.48 56.68 57.48 24606964
20060424 57.27 57.36 56.81 56.96 18503624
20060425 57.35 57.46 55.82 56.55 24630826
20060426 56.58 57.30 55.72 55.80 26252586
20060427 54.38 56.06 53.94 55.20 30889206
20060428 55.33 56.15 55.29 55.78 23355108
20060501 56.06 56.89 55.99 56.08 22358710
20060502 56.44 57.28 56.44 57.19 21445206
20060503 57.12 57.28 55.89 56.39 25924864
20060504 56.39 56.96 55.61 55.98 26219564
20060505 56.51 56.64 55.89 56.59 16008504
20060508 56.24 56.67 55.86 56.34 18749360
20060509 56.24 56.74 56.09 56.54 15864547
20060510 56.43 56.83 55.99 56.77 17256118
20060511 56.97 57.11 56.21 56.40 20281546
20060512 56.40 56.43 55.15 55.31 21602188
20060515 54.67 55.53 54.52 55.10 21955050
20060516 55.20 55.73 54.69 55.07 17807690
20060517 54.61 54.87 53.27 53.48 29499938
20060518 53.55 54.21 53.20 53.23 21500246
20060519 53.24 54.25 52.88 53.72 30023042
20060522 53.28 54.58 52.93 54.02 25666396
20060523 54.48 54.85 53.49 53.67 22331202
20060524 53.32 54.12 52.57 53.41 27639990
20060525 54.02 55.04 53.79 54.67 22085684
20060526 54.68 54.84 54.09 54.73 14970733
20060530 54.83 54.92 53.42 53.50 20103090
20060531 53.51 54.27 53.11 54.13 29114672
20060601 53.68 54.35 53.33 54.31 20115242
20060602 54.66 54.97 53.78 54.79 19527214
20060605 55.19 55.28 53.32 53.37 23071132
20060606 53.32 54.49 53.24 53.68 26931116
20060607 53.59 53.64 52.26 52.28 31512014
20060608 51.88 53.06 51.39 52.94 37589648
20060609 53.23 53.24 51.99 52.26 23742986
20060612 52.48 52.75 51.66 51.76 21283758
20060613 51.32 51.81 50.35 50.35 30955830
20060614 50.35 51.54 50.34 51.37 27981262
20060615 51.97 52.92 51.51 52.54 28019744
20060616 52.39 52.87 51.70 52.26 31243542
20060619 52.23 52.27 50.84 51.00 22701618
20060620 51.24 51.85 50.89 51.00 22344142
20060621 50.97 52.32 50.88 51.60 25300708
20060622 51.30 51.78 51.24 51.52 18764444
20060623 51.68 52.30 51.56 51.64 17653200
20060626 51.64 52.45 51.47 52.28 15813392
20060627 52.41 53.24 52.41 53.01 30340572
20060628 53.15 54.41 53.15 54.32 25995966
20060629 54.41 55.58 54.33 55.43 29608970
20060630 55.68 55.68 54.52 54.52 36384900
20060703 54.92 55.52 54.84 55.23 10644242
20060705 55.01 55.92 54.77 55.59 22216658
20060706 55.77 56.43 55.69 56.41 26643516
20060707 56.61 56.78 55.54 55.85 20846620
20060710 55.99 56.51 55.79 56.03 14875541
20060711 56.17 57.12 56.17 56.86 20403854
20060712 56.88 57.12 56.30 56.85 19819652
20060713 57.01 57.50 56.60 56.94 24369720
20060714 57.39 57.77 56.85 57.68 24175736
20060717 57.32 57.68 56.50 56.88 22186278
20060718 57.23 57.71 56.83 57.42 23889036
20060719 57.43 57.67 56.57 57.47 28127312
20060720 57.28 57.64 56.99 57.10 23381124
20060721 57.39 57.57 56.80 56.82 31006576
20060724 57.19 58.24 57.06 58.09 25224306
20060725 58.09 58.66 57.70 58.43 20956214
20060726 58.22 59.71 58.19 59.19 34896940
20060727 59.90 60.12 59.06 59.07 33110356
20060728 58.88 59.81 58.87 59.55 23080584
20060731 59.93 60.38 59.33 60.20 22696216
20060801 59.76 60.66 59.73 60.59 18213098
20060802 60.76 61.53 60.54 60.86 28603720
20060803 60.50 61.57 60.47 60.76 24615464
20060804 60.97 61.16 60.38 61.05 24158408
20060807 61.32 61.87 60.86 61.53 23648582
20060808 61.54 62.06 61.33 61.56 26920428
20060809 61.94 62.58 61.48 61.58 31123934
20060810 61.49 62.03 61.06 61.91 24596310
20060811 61.92 62.46 61.47 62.26 20205240
20060814 62.09 62.19 61.42 61.83 22429224
20060815 62.41 62.43 60.87 61.33 30531524
20060816 60.98 61.55 60.10 60.33 29721204
20060817 59.98 60.86 59.83 60.79 32013172
20060818 61.07 61.70 60.46 61.70 21903608
20060821 61.88 62.53 61.88 62.35 25180278
20060822 62.24 62.72 61.93 62.69 25720006
20060823 62.57 62.71 61.64 62.17 19816264
20060824 62.31 63.24 62.15 63.14 22964024
20060825 63.14 63.59 62.80 62.88 21173816
20060828 62.54 62.68 62.28 62.59 20308168
20060829 62.25 62.37 61.46 61.97 24147078
20060830 61.99 62.05 60.49 60.98 29467860
20060831 60.76 60.95 60.36 60.42 21553720
20060901 60.58 61.11 60.15 60.80 19689256
20060905 60.43 61.29 60.27 61.14 19871704
20060906 61.15 61.15 59.89 59.98 29914180
20060907 59.82 60.75 59.69 60.44 27383206
20060908 60.44 60.66 59.63 59.65 22024456
20060911 59.25 59.29 57.70 57.98 40307776
20060912 58.26 58.44 57.24 57.77 27803430
20060913 57.88 58.71 57.77 58.36 24383846
20060914 58.22 58.51 57.53 57.78 23706806
20060915 57.95 58.28 57.52 57.72 37489408
20060918 57.95 59.38 57.95 59.20 23784758
20060919 59.37 59.45 58.15 58.48 22235128
20060920 58.49 58.99 57.08 57.24 34060420
20060921 57.41 58.35 57.40 57.84 25257894
20060922 58.29 58.34 57.41 57.96 20429016
20060925 57.68 58.44 57.03 58.09 32718996
20060926 58.09 59.48 57.59 59.31 25035910
20060927 59.54 60.21 59.05 59.94 26235766
20060928 59.94 60.54 59.75 60.23 26206198
20060929 59.98 60.42 59.63 59.91 22667672
20061002 60.08 60.50 59.73 59.82 21372504
20061003 59.29 59.38 58.26 58.40 25748454
20061004 58.47 59.61 57.89 59.47 28699204
20061005 60.05 60.46 59.77 60.11 24714022
20061006 59.82 60.38 59.38 60.29 21772120
20061009 60.50 60.62 59.38 59.42 21580264
20061010 59.12 60.24 58.89 60.00 25805686
20061011 59.69 59.87 59.15 59.40 22929528
20061012 59.71 60.49 59.70 60.40 20767032
20061013 60.79 61.37 60.60 61.07 22959880
20061016 61.12 62.39 61.09 62.35 21960616
20061017 62.35 62.36 61.58 61.97 19253464
20061018 62.05 62.49 61.40 61.76 21722504
20061019 62.36 62.56 61.67 62.26 26198470
20061020 62.51 62.52 61.90 62.10 23756086
20061023 61.47 62.43 61.36 62.43 19196680
20061024 62.21 62.71 62.13 62.40 22148776
20061025 62.25 63.75 61.93 63.40 28939892
20061026 64.29 64.58 63.09 63.95 29534052
20061027 63.80 64.40 63.64 63.80 21748264
20061030 63.53 63.91 62.96 63.25 19732936
20061031 63.12 63.82 62.51 63.77 22756040
20061101 63.91 64.06 62.74 63.45 20529480
20061102 63.13 63.71 62.88 63.56 22573032
20061103 63.79 64.63 63.69 64.42 28550020
20061106 64.43 65.22 64.20 65.10 19266008
20061107 65.10 65.35 64.45 64.76 22542232
20061108 64.76 66.25 64.49 66.19 25038486
20061109 66.54 67.08 66.04 66.90 23949168
20061110 66.85 67.08 66.40 66.73 20504982
20061113 66.45 67.12 66.24 66.74 19387140
20061114 66.74 66.95 66.13 66.76 19792390
20061115 66.36 67.19 66.36 67.08 22692376
20061116 67.21 67.23 65.11 65.17 24861596
20061117 64.52 65.62 64.35 65.53 28786306
20061120 65.06 65.69 64.83 64.95 21216010
20061121 65.25 65.94 65.00 65.81 14832918
20061122 65.48 65.94 64.67 65.38 13273360
20061124 64.47 65.30 64.43 64.91 6209795
20061127 64.82 65.62 64.69 64.99 21146090
20061128 65.15 66.58 65.15 66.50 21579108
20061129 66.63 68.55 66.51 68.18 27713740
20061130 68.53 69.38 68.20 68.88 30478458
20061201 68.85 69.50 67.98 69.23 23762378
20061204 69.23 69.77 68.61 69.74 21576878
20061205 70.04 70.41 69.47 70.00 22427302
20061206 69.78 70.12 68.38 68.43 34230764
20061207 68.42 68.78 67.51 67.89 30959540
20061208 68.33 68.53 67.65 67.70 18322046
20061211 67.48 68.01 67.09 67.58 20787898
20061212 67.53 68.51 67.53 68.38 20763254
20061213 68.55 69.42 68.10 69.37 22948308
20061214 69.51 70.84 69.27 70.60 20843768
20061215 70.80 70.84 69.16 69.32 41284960
20061218 69.28 69.28 67.58 67.71 25125332
20061219 67.52 69.33 67.16 69.04 24861706
20061220 68.91 69.04 67.92 68.22 19631026
20061221 68.23 68.64 67.40 68.03 19129536
20061222 68.15 68.37 67.51 67.62 13387665
20061226 67.71 68.38 67.61 68.20 12585415
20061227 68.42 69.05 68.16 69.01 12204475
20061228 68.84 69.44 68.73 69.34 12041661
20061229 69.06 69.26 68.33 68.72 14088100
20070103 68.38 68.39 65.92 66.46 34024460
20070104 66.22 66.27 64.75 65.21 34622076
20070105 64.97 65.80 64.76 65.68 27512788
20070108 66.25 66.58 64.43 65.15 28974100
20070109 64.43 65.32 64.06 64.65 30153944
20070110 64.39 65.56 63.34 63.66 34092816
20070111 63.66 65.33 63.46 63.65 32520102
20070112 63.86 65.20 63.85 65.16 27253178
20070116 65.01 65.15 63.89 64.23 28374698
20070117 64.11 65.12 64.04 64.98 34895960
20070118 65.17 65.58 63.84 64.53 26300046
20070119 65.01 66.03 64.74 65.94 26666490
20070122 66.04 66.13 65.01 65.37 24454784
20070123 65.95 67.17 65.88 66.80 32358290
20070124 66.81 67.25 66.13 67.16 22063982
20070125 66.91 67.20 65.78 65.93 25236290
20070126 66.26 66.80 65.86 66.01 22867792
20070129 66.04 66.44 65.28 65.64 19371082
20070130 65.86 66.89 65.76 66.71 24076966
20070131 66.71 67.00 65.89 66.45 27041854
20070201 66.88 67.51 66.19 67.33 28066468
20070202 67.25 67.96 66.76 67.74 27097724
20070205 67.84 68.04 67.31 67.86 20261206
20070206 68.03 68.12 67.29 67.67 18090538
20070207 67.90 68.33 67.12 67.35 20137418
20070208 66.89 68.11 66.86 67.96 20811786
20070209 67.96 68.20 67.46 67.74 19692690
20070212 67.48 67.60 66.94 67.18 18393924
20070213 67.36 67.99 67.17 67.95 17588858
20070214 68.35 68.44 67.53 68.08 19597858
20070215 67.71 67.98 67.29 67.85 19845596
20070216 67.78 68.04 67.55 67.80 20353398
20070220 67.45 67.59 66.90 67.42 17589858
20070221 67.29 67.78 66.87 67.34 19861808
20070222 67.20 67.73 66.82 67.61 19060962
20070223 67.80 68.04 67.58 67.74 19641276
20070226 68.01 68.53 67.78 67.90 19769754
20070227 67.44 67.75 64.28 64.69 38408640
20070228 65.05 66.28 64.10 64.55 61876812
20070301 63.85 64.91 63.08 63.93 43831340
20070302 63.89 64.16 62.42 63.05 30486570
20070305 62.45 63.79 62.16 63.02 36688020
20070306 63.67 63.96 63.22 63.94 29566906
20070307 63.94 65.61 63.54 64.52 35050236
20070308 64.97 65.00 64.12 64.70 30432380
20070309 64.79 65.18 63.85 64.05 31837304
20070312 63.76 64.30 63.67 63.82 22376168
20070313 63.37 64.44 62.80 62.96 30402510
20070314 63.13 63.96 62.71 63.96 33372702
20070315 63.68 64.15 63.40 63.66 26137992
20070316 63.73 63.82 62.61 62.91 51942964
20070319 63.15 64.10 63.14 64.03 25744454
20070320 64.05 64.84 63.96 64.84 26298782
20070321 65.24 66.04 64.72 65.95 31980660
20070322 66.22 67.47 66.16 66.96 30274698
20070323 67.23 67.92 67.23 67.56 29290962
20070326 67.94 68.16 67.10 67.96 30591172
20070327 67.87 68.41 67.54 68.18 24204612
20070328 68.59 68.67 67.73 68.05 27450082
20070329 68.29 68.70 68.05 68.66 24091902
20070330 68.66 68.76 67.49 67.95 26673000
20070402 67.86 68.80 67.79 68.59 23846274
20070403 68.53 69.32 68.11 69.16 24902742
20070404 68.97 69.54 68.47 69.44 23178570
20070405 69.43 69.62 69.23 69.54 22511974
20070409 69.14 69.99 69.05 69.16 19619400
20070410 69.16 70.11 69.12 69.86 20762594
20070411 69.88 69.95 69.05 69.14 27749790
20070412 69.32 69.78 68.86 69.69 26936950
20070413 69.79 69.95 69.41 69.71 21147694
20070416 69.92 70.44 69.38 70.40 22784364
20070417 70.49 70.91 70.20 70.60 25287730
20070418 70.40 70.60 70.03 70.42 19353562
20070419 70.18 70.25 69.48 69.76 21198884
20070420 70.58 71.86 70.24 71.83 45648348
20070423 71.59 72.03 71.23 71.32 26225604
20070424 71.14 71.46 70.69 70.78 27610096
20070425 71.00 72.22 70.93 71.97 31232116
20070426 72.07 72.82 71.66 72.54 28815586
20070427 72.26 72.72 71.94 72.37 18280770
20070430 72.31 72.84 71.49 71.49 24151978
20070501 71.59 72.03 71.19 71.74 26987142
20070502 71.89 72.21 71.48 71.88 19546334
20070503 71.89 72.87 71.86 72.66 19826608
20070504 72.94 73.63 72.24 72.54 22085678
20070507 72.49 73.06 72.24 72.79 23203998
20070508 72.56 73.31 72.28 73.29 19940316
20070509 73.12 73.35 72.40 73.32 21886134
20070510 73.31 73.31 71.73 71.80 22946584
20070511 72.07 73.47 72.02 73.47 20828246
20070514 73.45 73.82 73.02 73.49 19533958
20070515 73.27 73.96 73.21 73.38 18983780
20070516 73.11 73.70 72.64 73.67 18117604
20070517 73.49 74.56 73.27 73.98 20834548
20070518 74.29 75.37 74.24 75.30 27652504
20070521 75.45 76.26 75.34 75.60 27748476
20070522 75.43 76.10 74.82 74.86 21102340
20070523 75.18 75.63 74.79 75.06 21987312
20070524 75.23 75.83 74.06 74.42 24298588
20070525 74.76 75.68 74.76 75.53 19725790
20070529 75.31 75.33 74.08 74.72 21281678
20070530 74.33 76.06 74.13 75.97 29260358
20070531 75.88 76.20 75.18 75.22 23273086
20070601 75.57 76.19 75.49 76.17 22538374
20070604 75.94 76.37 75.79 76.17 18218220
20070605 75.93 76.52 75.66 76.21 23450102
20070606 76.13 76.29 75.11 75.63 23606996
20070607 75.43 76.40 73.95 74.13 32316962
20070608 73.96 74.81 73.47 74.78 25869182
20070611 74.78 75.84 74.47 75.12 18395898
20070612 74.86 75.35 74.12 74.16 24091386
20070613 74.45 75.52 74.39 75.38 30007564
20070614 75.48 76.85 75.48 76.67 21663574
20070615 76.94 78.19 76.91 77.73 33315154
20070618 77.86 78.31 77.65 78.11 19623074
20070619 77.95 78.17 77.52 77.64 21594028
20070620 77.67 77.73 74.86 74.91 30855054
20070621 75.39 76.59 75.18 76.24 35392252
20070622 76.15 76.15 74.26 74.63 43328140
20070625 74.53 75.76 74.26 74.50 28469588
20070626 74.74 75.15 73.77 74.00 29770178
20070627 73.55 75.54 73.12 75.50 28565118
20070628 75.80 76.33 75.23 75.61 22065592
20070629 76.11 76.87 75.12 75.86 27337280
20070702 76.42 76.88 76.08 76.71 22231330
20070703 76.88 77.46 76.55 77.20 10442317
20070705 77.23 77.66 76.11 77.02 19868088
20070706 77.45 78.64 77.21 78.20 25423488
20070709 78.26 79.49 78.01 79.08 21217992
20070710 78.64 79.56 78.07 78.23 28737600
20070711 78.14 79.03 77.69 78.95 22451136
20070712 79.32 81.15 78.95 81.06 27378410
20070713 81.13 82.12 80.85 81.70 25342554
20070716 80.79 81.60 80.25 81.13 24772916
20070717 81.55 81.91 80.50 80.58 25975104
20070718 80.33 82.67 80.27 82.44 33953232
20070719 82.79 83.88 82.48 83.47 27910454
20070720 83.22 84.19 82.55 83.15 34072532
20070723 83.14 84.67 82.57 84.51 26951846
20070724 83.68 84.01 82.16 82.16 35209596
20070725 82.52 84.28 80.81 83.92 34783696
20070726 81.77 82.30 78.26 79.80 50172412
20070727 79.51 80.04 77.32 77.41 45418064
20070730 77.78 78.22 76.23 77.79 38995716
20070731 78.48 78.98 76.80 76.99 37468464
20070801 76.87 78.96 75.62 77.64 42894944
20070802 77.56 77.82 75.53 77.04 40964124
20070803 76.53 77.67 73.74 74.24 40019668
20070806 74.12 75.79 72.73 75.56 44842456
20070807 75.20 78.22 74.63 77.51 39718376
20070808 77.52 79.50 77.19 79.50 40432856
20070809 77.81 78.81 75.91 75.91 39609012
20070810 74.92 77.32 74.55 76.74 36152928
20070813 77.40 77.40 74.92 75.30 27916606
20070814 75.68 76.19 74.45 75.49 33108274
20070815 75.61 76.64 73.88 74.18 30420870
20070816 73.42 74.40 71.52 73.25 54379656
20070817 74.72 76.98 74.44 76.40 39708344
20070820 76.14 77.17 75.19 76.76 25964622
20070821 76.73 76.88 74.92 75.50 26405236
20070822 76.03 76.49 75.40 75.89 24812594
20070823 76.32 76.78 75.41 76.05 26621964
20070824 76.05 77.96 76.04 77.81 23172488
20070827 77.28 77.72 76.93 77.29 17894150
20070828 77.06 77.06 75.37 75.37 28478358
20070829 75.81 77.73 75.57 77.39 25969358
20070830 77.12 78.32 76.60 77.55 24462394
20070831 78.58 78.99 77.56 77.85 24134990
20070904 77.47 79.69 77.47 79.21 22404580
20070905 78.92 79.35 78.35 79.20 23517182
20070906 79.61 80.13 79.02 79.45 22862264
20070907 78.75 79.13 77.38 77.87 26241700
20070910 77.79 78.31 76.17 77.06 30431332
20070911 77.36 79.21 76.79 78.95 29108830
20070912 78.79 80.24 78.76 79.59 27676750
20070913 79.77 80.95 79.65 80.47 24238838
20070914 80.00 81.43 79.79 80.52 26081136
20070917 80.36 81.49 80.18 81.05 20911382
20070918 81.38 83.48 80.96 83.32 29082950
20070919 83.81 84.54 83.42 83.65 29859228
20070920 83.92 84.11 83.40 83.62 20492902
20070921 84.33 84.81 83.62 83.82 37814728
20070924 83.61 84.01 82.91 83.30 24680002
20070925 82.34 83.50 81.92 83.50 28483424
20070926 83.93 84.22 83.10 83.88 25710562
20070927 84.36 84.72 83.25 84.42 19809462
20070928 84.57 85.05 83.67 84.05 22038962
20071001 83.95 85.35 83.73 85.31 21261252
20071002 84.74 84.81 82.91 83.76 23718162
20071003 83.20 83.25 82.38 82.93 19948990
20071004 82.94 83.22 82.02 82.56 31781916
20071005 82.81 83.22 82.31 82.96 20913694
20071008 82.27 82.47 81.87 82.34 14132687
20071009 82.62 84.25 82.62 84.15 19420386
20071010 83.26 85.07 83.13 84.57 20193250
20071011 84.99 86.33 83.42 84.14 22999260
20071012 84.54 85.21 84.28 84.88 16681773
20071015 85.49 86.40 85.49 86.10 28132232
20071016 86.03 86.46 85.77 86.03 24142918
20071017 86.34 86.51 84.75 86.08 29247588
20071018 85.93 86.48 85.49 86.31 22568116
20071019 85.99 86.04 83.54 83.67 37937408
20071022 82.79 83.25 81.42 82.55 27718378
20071023 83.06 83.90 81.72 82.95 26551704
20071024 82.51 83.85 82.18 83.66 26763586
20071025 83.99 83.99 82.29 83.15 30184650
20071026 84.21 84.37 83.09 83.73 23104100
20071029 83.87 85.60 83.80 85.00 20094246
20071030 84.39 84.62 82.41 82.76 22587058
20071031 83.05 83.70 82.18 83.53 35360900
20071101 81.57 82.59 79.91 80.36 39194276
20071102 80.54 81.00 78.86 79.84 31964616
20071105 79.02 80.15 78.56 79.60 27339766
20071106 79.69 82.18 79.69 82.07 28029264
20071107 81.84 82.13 79.45 79.49 30044392
20071108 80.23 82.08 79.86 81.51 35879088
20071109 81.08 81.12 78.87 79.17 30242290
20071112 78.61 78.76 76.34 77.07 31728280
20071113 76.89 79.31 76.00 79.20 28137046
20071114 79.73 80.80 78.16 78.68 23370932
20071115 78.12 79.01 76.44 77.02 25019826
20071116 77.63 78.63 77.03 77.58 33291168
20071119 77.15 77.88 76.57 76.67 22812562
20071120 77.47 80.88 77.46 80.06 34930736
20071121 80.18 80.78 79.06 79.34 25065242
20071123 79.35 80.61 79.23 80.48 9730895
20071126 80.33 80.93 77.91 78.10 25195784
20071127 77.69 78.92 76.57 78.74 30651908
20071128 79.20 80.47 78.41 80.15 32510546
20071129 79.76 81.55 79.76 80.76 24617118
20071130 80.69 81.56 80.05 81.28 30927692
20071203 81.10 81.29 80.35 80.99 24402546
20071204 80.38 80.98 79.95 80.33 18447728
20071205 80.91 82.54 80.91 81.97 26275884
20071206 81.94 83.56 81.60 83.35 23176216
20071207 83.18 83.87 82.74 83.41 18709800
20071210 83.64 84.38 83.48 83.89 17090086
20071211 84.19 84.73 82.04 82.30 21963048
20071212 83.66 84.86 82.84 83.79 28201002
20071213 83.22 84.64 82.83 84.52 21319442
20071214 84.01 84.68 83.12 83.12 22493994
20071217 82.63 82.86 81.50 81.94 24906286
20071218 82.70 83.45 81.17 83.34 26968198
20071219 83.01 83.87 82.44 83.35 21468632
20071220 83.43 84.07 82.89 83.98 16574938
20071221 84.54 85.64 84.16 85.17 37799600
20071224 85.24 85.69 85.08 85.38 6950671
20071226 85.40 86.60 85.36 86.43 16777552
20071227 86.43 86.58 85.39 85.39 15758993
20071228 85.73 86.69 85.25 86.60 19052830
20071231 86.24 86.56 85.24 85.41 15347949
20080102 85.83 86.19 84.58 85.24 25616920
20080103 85.56 86.36 85.24 85.53 21019084
20080104 85.00 86.02 83.76 83.94 27129676
20080107 84.32 84.91 82.27 83.15 31744296
20080108 83.74 83.91 81.75 82.09 23875550
20080109 82.14 83.62 81.59 83.46 28739956
20080110 82.73 84.01 82.11 83.56 29931840
20080111 82.96 83.74 82.04 82.32 24931628
20080114 82.81 83.18 82.12 82.80 22407112
20080115 81.94 81.94 80.67 81.15 29055012
20080116 80.63 81.45 78.31 78.88 39453868
20080117 79.74 80.14 76.11 76.49 37403692
20080118 76.57 78.82 75.48 77.56 48081952
20080122 72.93 76.55 72.47 75.16 54425768
20080123 72.94 76.11 70.69 76.07 52020276
20080124 76.84 78.46 75.69 78.40 34205296
20080125 79.03 79.30 76.21 76.52 30974864
20080128 76.12 77.79 75.24 77.60 25986498
20080129 77.68 78.72 76.98 77.56 24669664
20080130 77.07 79.74 76.89 77.74 26472576
20080131 76.77 78.76 75.75 78.12 36168808
20080201 79.95 80.09 77.35 78.35 31198760
20080204 78.43 78.66 77.35 77.89 20663768
20080205 76.67 76.77 74.84 74.85 33567720
20080206 75.38 75.73 73.92 74.24 32049700
20080207 74.13 75.54 73.57 74.97 29067552
20080208 75.07 75.44 74.12 74.81 26407522
20080211 74.93 76.26 74.19 76.19 24791492
20080212 76.54 77.89 76.26 77.25 27471512
20080213 77.55 78.46 77.36 78.27 23534934
20080214 78.41 79.38 78.11 78.32 23130134
20080215 77.99 78.37 77.26 78.16 26177706
20080219 79.21 80.54 79.21 79.66 24685978
20080220 79.02 81.11 78.89 80.66 27005328
20080221 80.30 80.57 78.90 79.58 32885620
20080222 80.07 80.37 78.76 79.81 25654614
20080225 79.81 81.82 79.71 81.60 26079620
20080226 81.25 82.40 80.93 82.30 23297908
20080227 81.85 82.55 81.59 81.84 22198528
20080228 81.59 82.40 81.34 81.83 27306142
20080229 81.27 81.75 78.96 79.66 28989346
20080303 79.49 80.94 79.27 80.34 25332500
20080304 80.08 80.56 78.28 79.37 33174964
20080305 79.47 80.22 78.78 79.82 33680908
20080306 79.59 79.71 77.31 77.37 31651016
20080307 76.82 76.96 75.04 75.52 33586756
20080310 75.76 76.45 75.07 75.49 35425720
20080311 76.87 79.36 76.49 79.36 38050032
20080312 79.29 79.86 78.44 78.71 29074216
20080313 78.12 80.11 77.73 79.70 32055596
20080314 80.33 80.44 77.63 78.65 39039420
20080317 76.79 79.42 76.48 78.54 42630292
20080318 79.29 81.00 78.84 81.00 36409864
20080319 80.39 81.02 77.22 77.30 38310212
20080320 77.07 78.19 75.76 77.82 49111556
20080324 77.97 79.60 77.86 78.69 24400674
20080325 78.97 79.08 77.21 78.00 29579178
20080326 78.03 79.65 77.74 78.97 25148668
20080327 79.49 80.11 78.80 78.92 23768354
20080328 78.78 79.72 77.82 78.02 23672560
20080331 78.45 79.08 77.43 77.43 40242240
20080401 77.64 79.69 77.14 79.67 26172682
20080402 79.51 81.59 79.37 81.04 25380232
20080403 80.57 81.83 80.47 80.78 21937146
20080404 81.00 81.94 80.85 81.24 20325048
20080407 81.77 82.35 81.20 81.41 21392862
20080408 81.23 82.16 80.78 82.04 17293204
20080409 82.14 82.53 81.58 82.12 23943774
20080410 81.97 82.39 81.17 81.98 23783974
20080411 81.39 82.17 81.01 81.13 19576946
20080414 81.24 82.38 81.05 82.12 21421480
20080415 82.45 83.21 82.08 83.13 21294774
20080416 83.22 85.14 83.09 85.04 29350236
20080417 84.67 85.87 84.41 85.49 24999464
20080418 85.47 86.47 85.08 86.06 28301864
20080421 86.06 86.49 85.49 86.30 18846428
20080422 86.15 86.91 85.88 86.42 22630962
20080423 86.31 86.50 85.40 86.26 26154440
20080424 85.52 85.75 84.36 84.78 25706168
20080425 85.34 85.51 83.96 84.65 25526160
20080428 84.75 85.79 84.52 84.64 18917536
20080429 84.61 85.73 84.04 84.04 32162966
20080430 84.46 86.53 84.38 85.21 32530956
20080501 82.49 82.79 80.84 82.12 47705792
20080502 82.44 82.89 81.58 82.04 30043834
20080505 82.12 82.90 81.72 81.95 23237068
20080506 81.74 82.75 81.48 82.46 30650050
20080507 82.46 82.56 81.18 81.32 30125972
20080508 81.48 82.35 81.04 82.33 26577372
20080509 82.19 82.39 80.90 81.68 26157616
20080512 81.32 82.28 80.56 82.02 25068562
20080513 81.73 82.72 81.41 82.47 23015292
20080514 82.63 83.67 82.39 82.68 26292674
20080515 83.07 83.96 82.73 83.96 30875072
20080516 84.47 85.48 84.25 85.22 32447592
20080519 85.44 86.99 85.32 86.77 27406304
20080520 86.88 87.25 86.38 86.96 29253616
20080521 87.02 88.39 85.95 86.14 47000020
20080522 86.22 86.71 84.98 85.07 34843292
20080523 85.19 85.49 83.37 83.41 27564632
20080527 82.80 82.89 81.87 82.58 28148904
20080528 81.96 83.30 81.73 83.16 24275180
20080529 82.64 83.25 82.07 82.17 26851282
20080530 82.38 82.64 81.31 81.62 29496764
20080602 81.01 81.58 80.39 80.75 28228504
20080603 80.63 81.16 78.73 78.82 34239884
20080604 78.44 79.76 78.17 78.86 37092624
20080605 79.32 82.13 79.20 82.13 32912792
20080606 82.57 83.22 79.70 79.81 37326532
20080609 80.57 81.96 80.15 81.91 26351068
20080610 81.63 81.84 79.84 80.82 29665096
20080611 81.66 82.21 80.71 81.49 26190566
20080612 80.91 81.32 79.84 80.06 35084264
20080613 79.57 81.29 79.38 81.26 22891000
20080616 81.38 81.58 80.73 80.92 20121770
20080617 80.81 81.84 80.45 81.50 23952216
20080618 81.00 81.53 80.19 80.77 25553880
20080619 80.96 81.11 78.63 78.89 28930000
20080620 79.36 79.48 77.96 78.08 39349136
20080623 78.26 80.65 78.25 80.65 25663926
20080624 80.49 80.93 79.40 79.93 23473750
20080625 80.24 81.39 79.04 80.56 29491436
20080626 80.64 81.40 79.43 79.46 28642376
20080627 79.86 80.50 79.21 79.59 30755890
20080630 79.83 81.11 79.83 81.04 29234042
20080701 80.81 81.25 79.78 81.25 28299838
20080702 81.39 82.42 80.23 80.38 37275420
20080703 80.90 82.33 79.91 81.17 25142182
20080707 80.80 81.73 79.44 79.96 32234350
20080708 79.20 79.81 78.04 79.03 39044004
20080709 79.22 80.19 77.36 77.53 31624740
20080710 77.52 79.14 77.03 79.14 33658656
20080711 79.34 79.67 77.53 78.61 32001098
20080714 79.09 79.52 77.69 78.55 23436776
20080715 78.76 78.78 75.29 75.58 37413852
20080716 75.31 75.40 73.03 74.31 43940884
20080717 74.76 75.21 72.74 73.87 42619776
20080718 74.15 74.98 73.50 74.98 39298136
20080721 75.26 76.31 74.59 76.31 26970790
20080722 75.92 76.54 75.01 76.20 30348976
20080723 76.31 76.33 74.12 74.48 33800888
20080724 74.67 75.36 73.32 74.30 40005612
20080725 74.50 75.78 74.27 75.13 29962616
20080728 75.29 75.62 74.17 74.19 26117164
20080729 74.33 74.67 73.34 74.40 28131506
20080730 74.40 77.95 74.06 77.60 39593804
20080731 75.24 75.91 73.74 73.96 44446100
20080801 74.07 74.58 73.06 73.31 31281768
20080804 73.23 73.69 70.02 70.44 41199384
20080805 70.35 72.05 70.08 72.05 43591604
20080806 72.19 72.33 71.03 72.03 33482384
20080807 72.35 72.75 71.09 71.21 27562566
20080808 70.72 72.51 70.18 72.39 31881480
20080811 72.58 72.97 71.21 72.24 26578740
20080812 72.62 72.70 70.72 71.06 28124880
20080813 71.00 72.68 70.99 72.25 33165436
20080814 71.73 72.23 71.09 71.59 27965408
20080815 71.25 71.43 70.42 71.24 28432896
20080818 71.60 72.14 70.52 70.74 24823688
20080819 70.60 72.35 70.59 72.05 23944754
20080820 72.59 73.63 71.52 72.84 28097074
20080821 73.28 74.82 73.02 74.27 26656312
20080822 73.94 74.59 73.16 74.22 21272578
20080825 74.19 74.46 72.69 72.75 22324830
20080826 72.85 73.94 72.85 73.90 20287402
20080827 74.56 75.13 73.94 74.38 22062038
20080828 74.92 75.04 73.84 75.03 21948980
20080829 75.33 75.33 73.95 73.95 23867074
20080902 72.13 72.92 71.43 71.47 34283252
20080903 71.18 72.65 71.18 72.11 29227116
20080904 71.80 72.41 69.97 70.38 34837724
20080905 70.25 70.61 69.04 69.90 30151488
20080908 70.95 71.68 70.25 70.96 33779952
20080909 70.31 71.16 67.71 67.71 41623920
20080910 68.29 70.06 67.97 69.55 33970692
20080911 68.92 70.02 68.05 69.84 38558692
20080912 69.80 71.82 69.79 71.63 30992338
20080915 69.27 72.00 67.71 67.71 43478076
20080916 66.54 70.94 66.10 70.64 46072248
20080917 69.88 73.13 69.16 69.58 47048444
20080918 70.52 71.86 68.91 71.86 52181068
20080919 74.40 75.79 72.30 73.58 63652960
20080922 74.13 75.61 72.59 72.91 34615936
20080923 72.62 74.41 71.71 71.81 30150514
20080924 72.05 73.48 71.19 72.12 29794678
20080925 72.59 75.15 72.56 74.56 39104832
20080926 73.05 74.90 72.66 74.55 31303168
20080929 72.95 73.94 68.45 68.45 63600056
20080930 69.90 72.66 69.48 71.78 45475040
20081001 71.35 73.23 69.26 72.63 37149196
20081002 71.88 73.40 70.65 71.63 47711864
20081003 71.96 75.56 71.68 72.04 47795168
20081006 69.92 71.63 68.15 71.47 71337784
20081007 72.10 73.83 69.29 70.31 67933488
20081008 69.18 73.38 68.40 71.17 81079288
20081009 71.73 72.51 62.36 62.85 74403984
20081010 59.03 61.06 52.23 57.64 122110656
20081013 59.99 68.16 59.04 67.55 70176472
20081014 69.37 69.93 63.51 66.97 69378032
20081015 65.40 65.40 56.69 57.63 66263144
20081016 58.52 64.41 54.69 64.19 84507056
20081017 61.97 66.96 60.63 62.89 63181148
20081020 65.04 69.32 64.46 69.31 48549684
20081021 66.97 68.70 63.97 66.09 47375932
20081022 63.54 64.11 59.06 59.68 56355244
20081023 60.89 65.06 59.52 65.06 69983568
20081024 59.16 65.61 59.16 63.81 59103368
20081027 62.46 65.61 60.08 61.09 52769296
20081028 63.66 69.74 61.98 69.19 74701832
20081029 69.20 72.09 67.53 69.00 67838816
20081030 69.32 70.02 66.03 69.37 60757588
20081031 68.74 71.50 67.71 68.51 57162880
20081103 67.89 69.49 67.01 68.67 38359732
20081104 69.44 72.06 69.39 71.62 52156836
20081105 70.48 71.49 67.33 68.11 49108048
20081106 67.59 68.29 64.15 64.66 57193820
20081107 65.52 70.27 65.52 68.75 48074920
20081110 69.81 70.50 67.68 68.81 40242024
20081111 67.54 68.94 66.55 67.54 45188036
20081112 66.33 67.14 63.86 64.08 54345992
20081113 64.65 71.12 62.79 70.10 78209248
20081114 68.61 72.28 66.84 68.49 58086668
20081117 68.33 71.08 67.86 68.22 52344096
20081118 68.33 71.57 67.89 70.96 62162108
20081119 70.84 71.70 67.91 68.25 61794000
20081120 66.78 70.11 63.49 63.69 82708296
20081121 64.87 70.84 64.28 70.47 90952008
20081124 71.41 74.58 70.01 73.25 80668752
20081125 72.87 73.96 71.51 72.61 60889004
20081126 71.93 75.33 71.19 75.20 50238928
20081128 74.24 74.78 73.63 74.51 21074254
20081201 72.41 72.49 69.08 69.08 59798664
20081202 70.27 72.51 69.66 72.15 58795132
20081203 70.80 73.85 70.40 73.37 61809060
20081204 72.08 73.44 69.74 70.90 70303840
20081205 70.34 72.49 67.56 71.21 69926376
20081208 73.06 74.43 72.69 74.00 55491088
20081209 73.46 74.03 72.05 72.70 50607360
20081210 73.64 75.96 73.32 74.43 47396040
20081211 74.68 76.15 73.82 74.39 53850196
20081212 72.55 75.30 72.36 74.79 47668948
20081215 75.60 75.76 73.31 74.32 46697472
20081216 74.75 77.75 74.43 77.29 62898004
20081217 76.76 77.38 75.35 75.35 55073496
20081218 74.89 75.28 70.84 71.58 64213380
20081219 71.39 72.82 69.74 69.74 73665016
20081222 69.92 70.53 68.11 69.64 44127708
20081223 70.19 70.99 69.28 69.81 35173380
20081224 69.37 70.74 69.21 70.45 12151016
20081226 70.69 71.95 70.69 71.76 18312904
20081229 72.77 73.02 71.66 72.53 24569130
20081230 72.53 73.63 72.12 73.06 27024334
20081231 72.90 74.92 72.78 74.21 32299728
20090102 74.43 76.33 73.35 75.89 38514432
20090105 75.55 76.62 75.00 75.88 46621420
20090106 76.36 76.91 74.03 74.65 45078852
20090107 73.67 74.55 72.10 72.74 37939036
20090108 72.43 73.97 72.42 73.52 33101778
20090109 73.33 73.67 71.93 72.11 35350012
20090112 71.15 72.06 70.66 71.15 40997604
20090113 71.08 72.83 71.08 72.44 50683736
20090114 71.62 71.87 69.09 69.81 51677692
20090115 69.44 71.30 68.80 71.26 59768868
20090116 72.16 72.93 71.13 72.60 48975076
20090120 71.65 73.10 70.65 70.92 46081952
20090121 70.88 73.79 70.65 73.68 46597324
20090122 72.22 73.37 71.20 72.72 43248636
20090123 71.02 73.25 70.45 72.55 49507228
20090126 73.14 74.53 72.39 73.07 45995680
20090127 72.76 73.84 72.16 73.37 41424444
20090128 73.78 74.00 71.71 73.67 48756276
20090129 72.12 72.51 71.25 71.58 41893884
20090130 72.74 73.34 70.65 71.10 55834348
20090202 70.71 71.69 70.33 71.29 38847256
20090203 71.44 73.11 71.27 72.62 42562976
20090204 73.02 73.34 71.63 72.19 31843196
20090205 72.11 74.30 71.05 74.16 42595356
20090206 73.63 75.20 73.53 75.06 38964268
20090209 75.11 75.21 73.53 74.26 29715440
20090210 74.07 74.37 70.72 71.14 46918548
20090211 71.58 71.73 68.77 69.68 51265644
20090212 68.74 70.31 67.92 70.28 45871136
20090213 70.06 70.61 69.55 69.69 32520850
20090217 67.94 68.12 66.48 66.60 44786688
20090218 66.81 67.81 66.59 67.21 36743144
20090219 67.15 68.17 67.05 67.42 33428586
20090220 66.28 67.48 65.60 66.55 45819332
20090223 67.50 68.02 64.52 64.75 43581084
20090224 65.14 67.54 65.07 67.35 52324508
20090225 66.71 68.66 65.87 67.32 59408620
20090226 67.05 68.65 66.21 66.29 39829084
20090227 65.20 65.62 63.44 63.44 69514344
20090302 62.60 63.00 60.58 60.65 58682516
20090303 61.51 61.78 59.87 60.13 52372672
20090304 61.25 62.17 60.53 61.36 55137732
20090305 59.96 60.34 58.05 58.13 53778000
20090306 58.84 60.35 57.80 59.82 50401468
20090309 58.75 61.65 58.74 60.33 45730388
20090310 61.28 63.05 61.05 62.96 55283720
20090311 62.95 63.50 61.06 61.45 40101696
20090312 61.67 63.06 61.40 62.74 43273476
20090313 62.96 63.19 62.01 62.79 37702152
20090316 62.64 63.75 62.20 62.57 35955604
20090317 62.42 64.69 62.00 64.55 32992432
20090318 64.01 65.40 62.47 64.63 44833464
20090319 65.77 65.80 63.48 63.84 41312544
20090320 64.13 64.88 61.36 61.75 71989560
20090323 62.59 66.17 62.47 65.90 55386364
20090324 65.03 66.05 64.61 64.82 34373464
20090325 65.12 66.49 64.24 65.55 39323252
20090326 66.04 66.79 65.23 66.55 40384900
20090327 65.45 65.96 64.74 65.38 31588496
20090330 64.04 64.33 63.14 64.12 34476000
20090331 64.50 64.78 63.29 63.63 44006748
20090401 62.64 64.92 62.13 64.68 42144288
20090402 66.08 66.48 65.12 65.63 40845672
20090403 65.18 66.14 64.84 65.81 28587112
20090406 65.08 65.80 64.48 65.45 29105146
20090407 64.49 64.70 63.56 64.20 30006888
20090408 64.07 65.02 63.43 64.43 27852018
20090409 65.35 65.78 64.70 65.25 28755258
20090413 64.13 64.52 63.31 63.55 29872350
20090414 62.82 63.47 61.99 63.25 35002704
20090415 63.15 64.00 62.81 63.66 26271586
20090416 64.10 64.10 62.43 62.98 29878556
20090417 63.38 63.59 62.21 62.36 34896956
20090420 61.68 62.06 60.90 61.00 34116160
20090421 61.00 61.93 60.61 61.88 34501044
20090422 61.33 61.51 60.32 60.50 33261724
20090423 61.02 61.44 60.26 61.39 31267722
20090424 61.86 62.60 61.58 62.20 34622204
20090427 61.00 62.27 60.78 61.79 28455998
20090428 61.07 63.28 61.07 62.67 29349178
20090429 62.90 64.12 62.70 63.94 31012344
20090430 64.13 64.22 61.87 62.29 37555836
20090501 62.72 63.59 61.74 63.54 29310646
20090504 64.00 64.38 63.22 63.72 29226198
20090505 63.61 63.83 62.75 63.21 21310344
20090506 63.57 64.09 63.01 64.07 32981622
20090507 64.47 64.50 63.18 64.40 34829844
20090508 64.84 66.55 64.83 66.15 38409844
20090511 65.30 65.45 64.70 65.11 25232964
20090512 65.58 66.92 65.37 66.56 30149986
20090513 65.77 66.33 65.26 65.58 27675836
20090514 65.34 65.87 61.66 65.57 22660502
20090515 65.14 65.56 64.47 64.95 28423486
20090518 65.55 66.51 65.32 66.26 26675706
20090519 66.08 66.85 65.86 66.28 22185334
20090520 66.73 67.10 65.18 65.42 30377038
20090521 64.59 64.83 63.90 64.28 25566306
20090522 64.49 65.49 64.28 64.69 19815558
20090526 64.28 65.74 63.83 65.61 31286624
20090527 65.60 66.37 64.07 64.19 24482440
20090528 64.42 65.60 64.03 65.07 29578848
20090529 65.60 66.03 64.80 65.18 35315660
20090601 66.22 67.71 66.03 67.45 33838660
20090602 67.14 68.81 67.14 68.54 30511098
20090603 68.04 68.09 67.04 67.75 31658800
20090604 68.30 68.66 67.74 68.59 27593058
20090605 68.85 69.08 67.70 68.58 28175050
20090608 68.12 69.26 67.67 68.77 24790778
20090609 69.14 69.38 68.02 68.72 23348250
20090610 69.52 69.66 68.46 69.40 29110384
20090611 69.55 70.33 68.72 69.60 32830868
20090612 69.02 69.70 68.71 69.34 23080876
20090615 68.27 68.57 67.91 68.43 29654496
20090616 68.93 69.02 67.28 67.32 25768034
20090617 66.79 67.46 66.58 67.13 31840632
20090618 66.95 67.76 66.88 67.14 22060636
20090619 67.53 67.67 66.19 66.78 45498472
20090622 65.89 65.95 64.56 64.70 30215102
20090623 65.11 65.45 64.39 64.80 25691002
20090624 65.13 65.43 64.08 64.33 22195866
20090625 64.20 65.82 63.99 65.68 32878002
20090626 65.48 65.59 64.72 64.90 29431490
20090629 65.27 66.52 64.97 66.34 25915818
20090630 66.36 66.70 64.95 65.71 29088678
20090701 66.42 67.21 66.18 66.32 23991100
20090702 65.39 65.53 63.91 64.37 24414028
20090706 63.60 64.05 62.37 64.01 31681144
20090707 63.55 63.73 62.38 62.56 26656980
20090708 62.56 63.09 61.56 62.28 31972778
20090709 62.78 62.94 61.76 62.00 24227514
20090710 61.19 61.47 60.86 61.20 27579120
20090713 61.25 61.78 60.58 61.75 33681616
20090714 62.22 62.36 61.52 62.24 24342316
20090715 63.16 64.39 62.87 64.33 31553786
20090716 64.10 64.66 63.42 64.34 25049642
20090717 64.19 64.62 63.77 64.40 27440910
20090720 64.95 65.21 64.03 64.80 22636882
20090721 65.25 66.27 65.16 66.23 27605294
20090722 65.68 66.47 65.34 65.78 26358536
20090723 65.62 67.43 65.54 67.30 28857584
20090724 67.07 68.03 66.98 67.94 19351348
20090727 68.06 68.41 67.44 68.38 18470808
20090728 67.56 68.14 66.83 67.57 24518616
20090729 66.80 67.28 66.07 67.14 25642272
20090730 66.07 67.22 65.71 66.47 40263004
20090731 66.13 66.26 65.26 66.16 29866226
20090803 66.69 67.11 66.07 66.40 26340448
20090804 66.03 66.39 65.79 66.36 19802576
20090805 66.24 66.25 65.42 65.82 21650476
20090806 65.80 65.82 65.24 65.54 18481022
20090807 65.80 66.16 65.18 65.29 19195902
20090810 64.96 65.52 64.88 65.02 17271822
20090811 64.96 65.05 64.25 64.42 17921602
20090812 64.52 65.77 64.44 65.35 20286614
20090813 65.46 65.46 64.46 65.01 21399324
20090814 64.79 64.93 63.97 64.50 20333778
20090817 63.71 63.71 62.89 62.93 25731304
20090818 63.07 63.18 62.66 62.87 22757272
20090819 62.50 64.48 62.50 64.30 30068042
20090820 64.39 65.04 64.18 64.86 18239066
20090821 65.67 66.19 65.45 66.12 27670774
20090824 66.23 67.75 66.13 67.42 27076138
20090825 67.80 67.98 66.71 66.84 22401738
20090826 66.24 67.58 66.10 67.49 19852718
20090827 67.21 67.30 66.18 67.01 22625930
20090828 67.33 67.33 66.15 66.31 18735354
20090831 65.67 66.05 65.20 65.39 25737542
20090901 65.18 65.72 64.41 64.69 25775614
20090902 64.63 65.15 64.42 64.47 17254102
20090903 64.75 64.92 64.14 64.55 16027603
20090904 64.51 65.53 64.42 65.42 16028238
20090908 66.05 67.11 65.91 66.81 23229238
20090909 66.95 67.19 66.28 66.67 20782796
20090910 66.98 67.18 66.57 66.81 20280480
20090911 67.03 67.21 65.96 66.17 18473092
20090914 65.35 66.47 65.29 66.19 18488532
20090915 66.36 66.36 65.67 65.71 20595936
20090916 66.06 66.55 65.42 66.51 23424242
20090917 66.15 66.62 66.00 66.04 22192880
20090918 66.45 66.65 65.89 66.18 45735032
20090921 65.39 65.89 65.25 65.79 19018238
20090922 66.22 66.33 65.91 66.03 15399231
20090923 66.07 66.51 65.11 65.25 22100452
20090924 65.25 65.59 64.63 65.18 22796716
20090925 65.12 65.76 64.69 64.96 17401202
20090928 65.07 66.05 64.91 65.81 14066559
20090929 65.59 65.92 65.20 65.31 15540197
20090930 65.23 65.47 64.34 64.88 28676888
20091001 64.67 64.77 63.44 63.61 26360522
20091002 63.33 63.49 62.88 62.96 21656616
20091005 63.16 64.09 62.51 63.90 23109740
20091006 64.31 65.34 64.09 64.93 22384712
20091007 64.76 65.18 64.26 64.94 16182528
20091008 65.22 65.53 64.96 65.29 20334624
20091009 65.21 65.50 64.90 65.50 14320678
20091012 65.73 66.67 65.66 66.32 17167386
20091013 66.43 66.56 65.74 66.44 20445240
20091014 66.99 67.97 66.90 67.93 26739850
20091015 67.62 69.03 67.62 68.97 25479194
20091016 68.77 69.36 68.38 69.14 24911312
20091019 69.17 69.95 69.03 69.62 21578044
20091020 69.39 69.54 68.42 69.05 21202628
20091021 68.70 70.26 68.57 69.32 24427924
20091022 69.05 70.59 69.04 70.39 27510562
20091023 70.29 70.29 69.00 69.57 21860928
20091026 69.80 70.85 69.15 69.25 28687780
20091027 69.31 70.92 69.31 70.84 32087460
20091028 70.47 70.88 69.82 69.82 27860808
20091029 68.62 69.98 68.18 69.94 31776552
20091030 69.38 69.81 67.19 67.77 34026296
20091102 68.13 68.89 67.29 68.23 21600568
20091103 67.44 68.37 67.29 67.84 21732334
20091104 68.15 68.59 67.18 67.42 24103480
20091105 68.04 68.79 67.69 68.56 17169290
20091106 67.91 68.74 67.61 68.63 19230798
20091109 69.39 69.59 68.91 69.29 17673222
20091110 68.92 69.65 68.91 69.06 16503237
20091111 69.47 69.84 68.98 69.35 15137797
20091112 69.13 69.48 68.20 68.39 17440024
20091113 68.53 69.58 68.22 68.93 15204771
20091116 70.05 71.02 69.75 70.79 22422138
20091117 71.08 71.49 70.85 71.36 24098578
20091118 71.57 71.71 71.06 71.59 17501110
20091119 71.12 71.24 70.43 71.00 18140566
20091120 70.74 71.15 70.41 70.74 20260166
20091123 71.75 72.25 71.64 72.00 19920778
20091124 72.00 72.28 71.14 72.26 18000730
20091125 72.29 72.80 71.96 72.73 13951094
20091127 71.00 71.70 70.72 71.21 12727382
20091130 70.85 71.67 70.72 71.40 22538000
20091201 72.29 72.51 71.61 72.32 18268624
20091202 72.26 72.57 71.67 72.09 15546788
20091203 71.89 72.06 71.25 71.32 18770032
20091204 71.99 72.26 70.30 70.62 24918872
20091207 70.34 71.07 69.99 70.16 18752158
20091208 69.88 69.91 68.87 69.38 19443236
20091209 69.43 69.96 68.58 69.23 18113860
20091210 69.74 69.96 68.68 68.86 24627426
20091211 69.33 69.57 68.79 69.27 18008510
20091214 67.34 67.82 65.89 66.28 96158904
20091215 66.55 66.68 65.46 65.79 57216184
20091216 66.18 66.20 65.08 65.09 60677568
20091217 65.02 65.49 64.80 64.89 49023128
20091218 65.21 65.44 64.33 64.88 66226380
20091221 65.12 65.39 64.89 65.16 36241492
20091222 65.27 65.83 65.15 65.22 29377708
20091223 65.39 65.42 64.87 64.92 19933184
20091224 65.01 65.39 64.83 65.30 8567981
20091228 65.70 65.74 65.38 65.70 20706690
20091229 65.89 66.01 65.44 65.48 21012750
20091230 65.35 65.59 65.05 65.41 20881222
20091231 65.48 65.49 64.78 64.86 19821106
20100104 65.36 65.87 64.86 65.77 29238188
20100105 65.81 66.06 65.44 66.03 31725356
20100106 66.06 67.15 65.95 66.60 36845620
20100107 66.48 66.64 66.03 66.39 28589482
20100108 66.28 66.34 65.84 66.12 26170972
20100111 66.52 67.07 66.25 66.86 32261880
20100112 66.31 66.57 66.12 66.53 33115292
20100113 66.54 66.62 65.87 66.26 26163190
20100114 66.14 66.33 65.96 66.27 19588222
20100115 66.25 66.28 65.29 65.73 30923356
20100119 65.38 65.96 65.08 65.88 27422230
20100120 65.21 65.30 64.61 64.70 36409084
20100121 64.79 64.82 63.25 63.44 41124040
20100122 63.27 63.86 62.77 62.87 41094076
20100125 63.30 63.50 62.48 62.63 30811068
20100126 62.43 63.48 62.30 62.70 35834816
20100127 62.45 62.83 61.82 62.34 37559304
20100128 62.63 62.63 61.41 61.78 39269180
20100129 61.97 62.60 60.89 61.28 42981320
20100201 62.56 63.16 62.16 62.95 39640528
20100202 63.47 63.84 63.22 63.69 35808112
20100203 63.61 63.94 63.31 63.34 25259312
20100204 63.03 63.11 61.52 61.56 35598148
20100205 61.54 61.73 60.45 61.63 44471136
20100208 62.14 62.70 61.59 61.60 31879792
20100209 62.33 62.91 61.81 62.42 37858832
20100210 62.30 62.44 61.42 62.08 22666330
20100211 61.93 62.69 61.66 62.46 24605166
20100212 61.86 62.36 61.54 62.03 32001800
20100216 62.65 63.55 62.30 63.45 31875092
20100217 63.51 63.61 62.77 62.95 22794500
20100218 62.99 63.27 62.56 63.15 23541266
20100219 62.79 63.41 62.64 63.06 25346188
20100222 63.28 63.30 62.47 62.61 21382130
20100223 62.48 62.76 61.41 62.17 34860488
20100224 62.24 63.06 62.01 62.75 22426600
20100225 61.85 62.39 61.62 62.36 26812978
20100226 62.48 62.61 62.15 62.23 21026976
20100301 62.57 62.74 62.31 62.61 19636542
20100302 62.86 62.98 62.37 62.70 25930418
20100303 62.96 63.15 62.59 62.64 23272916
20100304 62.56 62.83 62.30 62.61 22940010
20100305 63.15 63.68 62.97 63.63 28034192
20100308 63.92 63.94 63.40 63.64 21201942
20100309 63.49 64.32 63.39 63.93 30295904
20100310 64.29 64.54 63.93 64.35 25916212
20100311 64.51 64.68 64.12 64.35 20220250
20100312 64.70 64.70 63.66 63.95 24403146
20100315 63.83 63.84 63.09 63.47 23053764
20100316 63.71 63.83 63.18 63.73 36668436
20100317 64.05 64.90 63.95 64.49 40498160
20100318 64.62 64.85 64.15 64.51 27081122
20100319 64.95 64.99 63.60 64.18 47590404
20100322 63.65 64.33 63.49 64.11 22344080
20100323 64.08 64.12 63.61 64.09 25858134
20100324 63.73 64.01 63.40 63.66 20629096
20100325 63.96 64.06 63.41 63.47 22035930
20100326 63.60 64.03 63.35 63.70 31915308
20100329 63.82 64.60 63.75 64.43 27286590
20100330 64.32 64.43 63.94 64.19 18536918
20100331 64.08 64.32 63.76 64.12 23348856
20100401 64.40 64.91 64.32 64.72 20489020
20100405 64.95 65.44 64.83 65.28 21832760
20100406 65.09 65.43 64.91 65.00 20658344
20100407 64.94 64.95 64.11 64.47 25624984
20100408 64.15 65.31 64.00 64.96 25133302
20100409 65.20 66.04 65.17 65.83 22040108
20100412 65.86 66.10 65.65 65.78 18980236
20100413 65.55 65.83 65.17 65.73 20031914
20100414 65.79 65.88 65.44 65.68 19614814
20100415 65.58 65.79 65.24 65.35 17457872
20100416 65.21 65.77 64.82 65.03 35364180
20100419 64.86 65.52 64.69 65.32 26830946
20100420 65.69 66.27 65.58 66.03 24014250
20100421 66.06 66.47 65.64 65.98 22060582
20100422 65.60 65.80 65.31 65.63 22619952
20100423 65.58 66.31 65.27 66.29 25424948
20100426 66.08 66.56 65.99 66.33 19050014
20100427 66.07 67.01 65.29 65.36 37996092
20100428 65.93 66.57 65.68 66.24 34725320
20100429 65.53 66.69 65.33 65.73 49304864
20100430 65.96 66.35 64.84 64.88 45712784
20100503 65.20 65.31 64.31 64.95 32104898
20100504 64.28 64.39 63.18 63.63 33056716
20100505 63.13 64.08 63.02 63.35 31609144
20100506 62.98 63.40 55.97 61.16 60936624
20100507 61.75 62.15 60.53 60.98 72080664
20100510 62.63 62.94 61.77 62.45 40046488
20100511 62.28 62.65 61.91 62.13 30908602
20100512 62.30 62.98 62.17 62.56 26343578
20100513 62.52 62.91 61.99 62.40 27797052
20100514 62.17 62.39 60.63 61.30 40272088
20100517 61.43 61.57 60.01 60.98 33121754
20100518 61.73 61.95 60.16 60.52 35750124
20100519 60.20 60.66 59.76 60.19 38100648
20100520 59.25 59.45 58.03 58.15 59340932
20100521 57.02 58.75 57.02 58.68 54784520
20100524 58.54 58.79 57.96 58.01 28892890
20100525 56.86 57.62 56.35 57.55 52430264
20100526 57.91 58.27 56.98 57.16 35305960
20100527 58.31 59.32 57.93 59.24 33109096
20100528 59.00 59.44 58.10 58.27 33282570
20100601 58.20 58.66 57.00 57.11 34209396
20100602 57.36 58.60 57.09 58.57 29744286
20100603 59.02 59.77 58.41 59.33 33599016
20100604 58.54 58.84 57.15 57.38 46708708
20100607 57.81 58.22 57.06 57.16 29454920
20100608 57.46 59.22 57.23 59.02 50279364
20100609 59.35 59.37 57.66 57.86 32882604
20100610 59.28 59.76 58.95 59.65 34259300
20100611 59.45 59.68 58.97 59.62 22023724
20100614 59.82 60.20 59.10 59.15 25593550
20100615 59.65 60.31 59.27 60.25 25453276
20100616 59.73 60.35 59.66 60.25 21427768
20100617 60.16 60.43 59.71 60.34 24185000
20100618 60.51 61.08 60.14 60.82 33975952
20100621 61.78 62.17 60.58 60.85 25811222
20100622 60.85 60.91 59.55 59.70 27128262
20100623 59.48 60.01 58.70 58.89 39487200
20100624 58.62 58.99 57.70 57.90 35471548
20100625 57.97 58.06 56.96 56.96 122452768
20100628 57.16 57.24 56.36 56.36 44627220
20100629 55.90 55.99 54.94 55.22 54496192
20100630 55.26 55.64 54.86 55.01 45594092
20100701 54.92 55.20 54.14 54.56 49538260
20100702 54.79 54.93 53.92 54.52 33997636
20100706 55.10 55.51 54.72 55.38 38297360
20100707 55.29 56.34 55.19 56.32 43365792
20100708 56.99 57.06 56.03 56.68 41947596
20100709 56.63 56.88 56.19 56.65 26951364
20100712 56.18 56.81 56.09 56.81 24397486
20100713 57.44 57.56 56.90 57.27 31659356
20100714 57.08 57.19 56.50 57.12 27039138
20100715 57.21 57.34 56.47 57.13 25665658
20100716 56.71 56.97 55.72 55.86 37149440
20100719 56.22 56.62 56.00 56.32 21746600
20100720 55.59 56.86 55.58 56.82 24700756
20100721 56.99 56.99 55.52 56.07 27867708
20100722 56.59 57.63 56.54 57.23 28066602
20100723 57.12 57.65 56.67 57.56 20005004
20100726 57.54 58.25 57.47 58.21 20995948
20100727 58.43 58.70 58.21 58.61 23241472
20100728 58.53 59.05 58.53 58.71 24393440
20100729 59.20 59.64 58.11 58.16 35030080
20100730 57.97 58.32 57.44 57.52 30456238
20100802 58.45 59.80 58.42 59.70 29200206
20100803 59.74 60.71 59.64 60.45 32242032
20100804 60.59 60.62 60.02 60.45 21823170
20100805 60.03 60.44 59.61 60.44 20735322
20100806 59.68 60.24 59.03 59.73 23964110
20100809 60.30 60.40 59.93 60.19 15284146
20100810 59.61 59.92 59.23 59.69 24058734
20100811 58.78 58.88 58.44 58.62 25013556
20100812 57.95 58.79 57.82 58.47 17462504
20100813 58.20 58.68 58.05 58.16 15093143
20100816 57.86 58.49 57.52 58.13 14732382
20100817 58.72 59.37 58.38 59.04 20729030
20100818 58.89 58.94 57.88 58.39 20676802
20100819 58.18 58.30 57.18 57.55 21813064
20100820 57.29 57.34 56.84 57.17 21642368
20100823 57.24 58.29 57.18 57.76 21981186
20100824 57.23 57.71 57.07 57.21 26453510
20100825 56.97 57.66 56.71 57.19 21575614
20100826 57.62 57.76 56.62 56.77 22994036
20100827 57.00 58.20 56.35 58.05 29132332
20100830 57.82 58.15 57.23 57.27 16755611
20100831 57.03 57.80 56.79 57.38 27799206
20100901 58.28 59.18 57.97 59.13 27078920
20100902 58.72 59.27 58.60 59.27 19225412
20100903 59.41 59.80 58.97 59.52 22645844
20100907 59.11 59.28 58.68 58.78 20021828
20100908 58.88 59.47 58.86 58.97 17904750
20100909 59.70 59.79 59.13 59.26 17023554
20100910 59.58 59.68 59.17 59.41 14925330
20100913 59.59 59.72 58.77 59.21 23839692
20100914 59.06 59.54 58.97 59.22 18519652
20100915 58.98 59.24 58.59 59.21 19335948
20100916 59.07 59.20 58.68 59.19 16928058
20100917 59.40 59.51 58.86 59.00 27244774
20100920 59.25 60.01 59.17 59.75 22445168
20100921 59.85 60.09 59.46 59.74 21144184
20100922 59.76 60.18 59.61 59.65 18756794
20100923 59.20 59.77 59.12 59.36 18643580
20100924 59.71 60.31 59.56 59.94 25903612
20100927 60.18 60.26 59.87 59.90 17144700
20100928 59.83 60.44 59.48 60.24 19373858
20100929 59.96 60.20 59.48 59.79 21796066
20100930 60.14 60.61 59.67 59.98 26228010
20101001 60.50 60.75 59.99 60.71 24888804
20101004 60.69 60.89 60.03 60.37 17412232
20101005 60.76 61.54 60.60 61.41 25944922
20101006 61.33 62.07 61.33 62.07 22297960
20101007 62.09 62.13 61.51 61.98 20055514
20101008 61.94 62.64 61.77 62.50 23045132
20101011 62.48 62.91 62.43 62.66 14266545
20101012 62.43 62.99 62.06 62.81 21357220
20101013 62.94 63.38 62.68 63.14 23240862
20101014 63.15 63.53 62.97 63.39 18314238
20101015 63.72 63.73 62.92 63.28 26269730
20101018 63.28 64.59 63.13 64.34 23159686
20101019 63.67 64.11 62.70 63.21 26132410
20101020 63.55 64.45 63.44 64.08 21163448
20101021 64.35 64.84 63.73 64.38 21933284
20101022 64.56 64.60 64.19 64.40 13734880
20101025 64.73 64.85 64.22 64.26 17014696
20101026 64.03 64.62 63.88 64.58 18185262
20101027 64.02 64.06 63.18 63.75 24063340
20101028 64.49 64.75 64.12 64.28 21081344
20101029 64.16 64.61 64.06 64.54 19846598
20101101 64.77 65.24 64.68 64.99 23047398
20101102 65.35 66.25 65.24 65.85 26982084
20101103 66.23 66.27 65.35 65.98 27345832
20101104 66.40 67.56 66.29 67.35 32162952
20101105 67.41 67.95 67.37 67.95 27331822
20101108 67.46 68.36 67.43 68.26 24340556
20101109 68.66 69.46 68.48 68.99 34742820
20101110 69.32 69.51 68.53 69.48 26086624
20101111 69.36 70.23 69.09 70.17 24352970
20101112 69.73 69.75 68.80 69.35 25181356
20101115 69.37 69.57 68.81 68.85 19224892
20101116 68.01 68.20 66.97 67.34 28196494
20101117 67.25 67.77 66.97 67.41 17886082
20101118 68.04 68.76 68.03 68.68 18757362
20101119 68.57 68.95 67.75 68.91 24688234
20101122 68.48 68.67 67.20 68.56 19356234
20101123 67.21 67.55 66.74 67.38 23209586
20101124 67.65 68.38 67.59 68.26 19794076
20101126 67.69 67.82 67.30 67.63 7498277
20101129 67.27 68.03 66.72 67.84 20495932
20101130 66.96 68.13 66.74 67.95 28176942
20101201 68.75 69.89 68.75 69.68 27220692
20101202 69.54 70.00 69.31 69.82 21779256
20101203 69.37 69.65 69.25 69.54 19918456
20101206 69.55 69.94 69.41 69.66 16364437
20101207 70.24 70.51 69.77 69.80 24256434
20101208 70.21 70.55 69.82 70.19 23192080
20101209 70.38 70.47 69.68 70.33 18397732
20101210 70.51 70.51 69.96 70.51 18119180
20101213 70.73 71.06 70.40 70.68 21672484
20101214 70.56 70.82 70.26 70.51 21114970
20101215 70.21 70.64 70.13 70.19 21476442
20101216 70.25 70.65 69.91 70.55 18952892
20101217 70.44 70.71 70.12 70.50 37632964
20101220 70.57 70.82 70.22 70.55 16426269
20101221 70.75 71.28 70.56 71.04 22289064
20101222 71.25 71.31 70.97 71.11 14952944
20101223 71.25 71.50 71.14 71.50 11660995
20101227 71.12 71.60 71.12 71.32 9988557
20101228 71.50 71.86 71.27 71.72 14765400
20101229 71.71 71.98 71.64 71.67 12077441
20101230 71.59 71.81 71.36 71.66 11046256
20101231 71.47 71.81 71.33 71.43 15635862
20110103 72.01 73.06 71.93 72.82 23873668
20110104 72.98 73.21 72.70 73.17 20503404
20110105 72.94 73.14 72.42 72.97 16943244
20110106 73.17 73.68 72.94 73.44 23059408
20110107 73.47 74.14 73.35 73.84 19755276
20110110 73.39 73.53 72.85 73.39 21258802
20110111 73.28 74.10 73.28 73.94 16180169
20110112 74.18 74.85 73.92 74.81 17774702
20110113 74.87 75.04 74.22 74.93 20922718
20110114 74.89 76.19 74.73 76.04 24035414
20110118 75.99 77.02 75.92 76.89 24449914
20110119 76.81 77.10 76.32 76.43 22362056
20110120 76.17 76.35 74.99 75.95 29812116
20110121 76.40 77.27 76.25 77.15 25679188
20110124 77.02 77.35 76.28 76.77 25461342
20110125 76.41 77.16 76.12 76.86 22139092
20110126 76.89 78.01 76.67 77.81 26161356
20110127 77.99 78.13 77.50 78.03 17406678
20110128 77.93 78.04 77.04 77.16 26924226
20110131 78.07 78.95 77.18 78.81 35332788
20110201 79.26 82.02 79.16 81.97 41797728
20110202 81.65 82.03 81.33 81.48 18607900
20110203 81.14 81.61 80.55 81.51 20113576
20110204 81.32 81.59 80.93 81.35 16950922
20110207 81.52 82.05 81.43 81.99 15667187
20110208 82.00 82.14 81.15 81.49 17783862
20110209 80.95 81.29 80.30 81.06 16182413
20110210 80.21 81.81 80.14 81.70 21436664
20110211 80.75 81.91 80.75 81.33 16286895
20110214 80.59 83.58 80.41 83.38 33715660
20110215 83.26 83.36 81.18 81.48 26155776
20110216 81.56 82.35 81.37 82.18 16979370
20110217 82.46 82.46 81.55 82.37 18181016
20110218 82.40 82.98 82.00 82.98 23258482
20110222 83.44 85.14 83.20 83.90 33178076
20110223 84.45 86.64 83.93 85.50 39333156
20110224 85.63 85.95 83.92 84.42 29101338
20110225 84.24 84.69 83.75 83.80 22638108
20110228 84.32 85.00 83.95 83.99 24956572
20110301 84.85 84.94 83.17 83.27 23423760
20110302 83.07 83.78 82.04 83.55 17743230
20110303 83.92 84.40 83.52 84.27 17468176
20110304 84.37 84.45 83.17 83.55 20396018
20110307 84.29 84.53 83.16 83.19 18394054
20110308 83.08 83.58 82.24 83.08 17982134
20110309 82.60 83.03 82.05 82.86 13550705
20110310 82.29 82.29 79.74 79.91 26473194
20110311 79.56 81.42 78.66 80.64 17930096
20110314 80.20 81.15 79.99 80.90 16683744
20110315 78.73 80.61 78.31 79.92 23616736
20110316 79.77 80.34 77.38 77.88 34009148
20110317 78.93 80.03 78.78 79.70 22343806
20110318 80.30 80.85 79.39 79.39 29425986
20110321 80.40 81.83 80.39 81.35 18541002
20110322 81.60 81.73 80.85 81.07 16507061
20110323 81.16 81.50 80.52 81.11 15672935
20110324 81.29 81.97 81.06 81.24 17321024
20110325 81.50 82.42 81.33 82.11 16799938
20110328 82.35 82.50 81.95 81.97 14876182
20110329 81.66 82.38 81.12 81.75 16576003
20110330 82.29 83.33 82.01 82.97 16059703
20110331 83.29 83.41 82.59 82.61 15598800
20110401 83.19 83.31 82.65 83.15 15816420
20110404 82.74 83.40 82.56 83.34 13336343
20110405 83.15 84.39 83.04 83.88 17436708
20110406 84.19 84.34 83.43 83.65 13584412
20110407 83.63 84.24 83.38 84.22 16300337
20110408 84.45 84.67 83.82 84.40 16235673
20110411 84.40 84.60 83.25 83.63 13265467
20110412 82.72 82.73 81.18 81.68 21109062
20110413 82.07 82.44 81.07 81.66 14755203
20110414 80.90 82.33 80.90 81.94 16005832
20110415 82.29 82.95 81.86 82.77 17334772
20110418 81.61 82.49 80.95 81.60 15384438
20110419 81.48 82.48 81.48 82.29 13005076
20110420 83.52 84.14 83.34 84.11 15730981
20110421 84.22 84.87 84.02 84.80 13031960
20110425 84.74 84.94 84.34 84.67 10033546
20110426 84.87 85.90 84.71 85.85 18237330
20110427 85.90 86.32 84.74 86.20 18081524
20110428 85.46 85.92 84.97 85.77 19048442
20110429 85.86 86.41 85.46 86.40 17670622
20110502 86.51 86.54 84.91 85.40 18993350
20110503 85.03 85.22 83.51 84.08 18754956
20110504 83.66 84.06 82.40 83.28 23286488
20110505 82.02 82.48 80.12 81.13 27995516
20110506 81.77 82.59 80.38 81.20 26797434
20110509 81.51 82.21 80.68 81.68 18589474
20110510 81.58 82.25 81.01 81.84 18020322
20110511 81.48 81.66 79.44 80.11 24496860
20110512 79.62 80.57 78.43 80.04 22128992
20110513 80.28 80.75 79.22 79.86 17850648
20110516 79.22 80.26 79.12 79.24 16642210
20110517 78.99 79.78 78.61 79.41 18295484
20110518 79.87 81.25 79.43 80.72 18183288
20110519 81.25 81.55 80.33 81.31 15421012
20110520 80.96 81.23 79.89 80.55 19242874
20110523 79.22 80.00 79.07 79.67 16493762
20110524 80.04 81.10 79.93 80.28 15884986
20110525 80.94 81.50 79.83 80.94 19591008
20110526 80.58 81.54 80.18 81.36 17086336
20110527 81.71 82.10 81.13 81.60 12099679
20110531 82.24 82.71 81.69 82.43 23928486
20110601 82.51 82.61 80.74 81.01 19796566
20110602 80.75 81.30 79.65 80.32 18381354
20110603 79.24 80.77 79.18 80.17 17498972
20110606 79.92 80.18 79.08 79.29 16155351
20110607 79.61 80.08 78.97 79.00 16392097
20110608 79.61 80.85 79.52 79.75 23864288
20110609 80.23 80.66 79.95 80.17 17887710
20110610 79.94 79.94 78.73 78.79 19204902
20110613 78.24 79.60 77.86 78.24 18079496
20110614 79.05 79.81 78.95 79.38 16650614
20110615 78.54 78.90 77.39 77.68 21987532
20110616 77.61 78.52 77.36 78.23 19277404
20110617 78.86 78.96 77.71 78.04 25761802
20110620 77.67 78.96 77.64 78.72 16035965
20110621 79.23 80.11 79.01 79.57 18122836
20110622 79.16 79.67 78.58 78.83 18834088
20110623 77.76 77.77 76.27 77.46 30411264
20110624 77.57 77.65 75.82 75.82 36750048
20110627 75.92 77.50 75.77 76.95 20866582
20110628 77.59 78.67 77.40 78.64 18653642
20110629 78.86 79.50 78.23 79.25 19138070
20110630 79.39 80.40 79.27 80.37 20193404
20110701 80.18 81.07 79.59 80.99 18277562
20110705 80.29 81.10 80.25 80.58 19097262
20110706 80.39 80.64 79.84 80.55 15232162
20110707 81.25 81.57 80.85 81.34 18610808
20110708 80.56 81.50 80.45 81.39 18567570
20110711 80.29 81.09 80.11 80.88 20978070
20110712 80.50 81.98 80.49 80.87 22924896
20110713 81.25 82.42 81.06 81.45 19254722
20110714 82.02 82.08 81.07 81.22 19657838
20110715 81.39 82.06 81.24 81.97 22991222
20110718 81.27 81.82 81.06 81.62 17562058
20110719 81.87 82.72 81.77 82.59 16631881
20110720 82.80 82.85 82.13 82.26 12969807
20110721 82.82 84.18 82.71 83.96 21628868
20110722 84.14 84.35 83.49 84.16 13318345
20110725 83.15 84.07 83.15 83.52 14184119
20110726 83.62 84.04 82.99 83.32 16431184
20110727 82.75 83.20 82.20 82.27 20070372
20110728 80.72 81.42 80.14 80.45 24866054
20110729 79.78 79.87 78.77 78.80 26944318
20110801 79.81 80.17 77.76 78.61 23152632
20110802 77.92 78.62 76.85 76.87 28768520
20110803 76.97 77.13 75.51 76.75 28730548
20110804 75.73 76.17 72.60 72.92 43161336
20110805 74.08 74.85 71.17 73.89 47761888
20110808 71.83 72.53 69.03 69.32 59599304
20110809 69.91 70.98 66.20 70.75 62531496
20110810 70.32 70.57 67.06 67.63 48042864
20110811 68.40 71.97 68.22 71.16 50628480
20110812 71.93 72.67 71.18 71.57 31314480
20110815 72.61 73.94 72.32 73.85 23527558
20110816 72.92 73.90 72.40 73.06 26498354
20110817 73.85 74.31 73.06 73.72 18378258
20110818 71.98 72.36 69.79 70.52 35668972
20110819 69.65 71.55 69.26 69.39 35143460
20110822 71.72 71.73 69.17 69.76 27364986
20110823 70.18 73.36 70.10 73.22 38286376
20110824 72.53 73.42 71.84 73.10 22888472
20110825 73.20 73.48 70.85 71.34 31108762
20110826 70.46 72.57 69.79 72.21 27135126
20110829 72.90 73.78 72.55 73.68 19080114
20110830 73.15 73.96 72.54 73.47 22570690
20110831 73.92 74.43 72.91 73.58 29362922
20110901 73.71 74.42 73.01 73.05 23532888
20110902 71.68 72.26 71.08 71.71 21197356
20110906 69.72 70.90 69.50 70.73 25567742
20110907 71.81 73.21 71.33 73.21 23246090
20110908 72.96 73.90 72.11 72.39 22568476
20110909 71.74 72.14 70.17 70.59 28135752
20110912 69.92 71.46 69.46 71.41 26361946
20110913 71.33 71.55 70.39 71.23 22961404
20110914 71.53 73.32 70.74 72.21 26197974
20110915 73.00 73.62 72.25 73.57 21988542
20110916 74.08 74.31 73.13 74.11 34859076
20110919 72.48 73.66 72.07 73.26 19940612
20110920 73.43 74.54 73.01 73.57 20541672
20110921 73.44 73.85 71.40 71.54 23948048
20110922 69.53 70.04 67.77 68.83 43480540
20110923 68.05 69.69 67.53 68.90 26741594
20110926 69.60 71.46 69.09 71.30 30523194
20110927 72.90 73.90 71.99 72.48 26848930
20110928 72.00 73.85 71.43 71.64 26181578
20110929 72.69 73.60 72.24 73.44 27879032
20110930 72.33 74.15 72.20 72.20 31101218
20111003 71.62 72.67 70.73 70.73 31188936
20111004 69.83 72.72 68.80 72.40 36717484
20111005 72.24 73.56 71.78 73.51 28408066
20111006 72.87 73.56 72.20 73.45 25017986
20111007 74.03 74.08 72.60 73.12 23714364
20111010 74.29 75.84 74.21 75.83 20587744
20111011 75.33 76.22 75.26 75.82 17968530
20111012 76.29 77.20 75.86 76.70 22371510
20111013 75.77 76.34 75.39 75.92 19656730
20111014 76.64 77.77 76.61 77.65 17977080
20111017 77.41 78.03 76.66 77.01 18948434
20111018 77.11 79.04 76.56 78.42 24020778
20111019 78.10 78.77 77.46 77.97 21035496
20111020 77.86 78.64 77.37 78.24 22360042
20111021 79.12 79.69 78.71 79.66 28021274
20111024 79.45 80.02 79.08 79.70 19979442
20111025 79.36 80.01 78.58 78.97 23573026
20111026 79.69 80.79 78.81 80.59 27332394
20111027 81.42 81.71 80.21 81.40 35700964
20111028 80.51 81.50 79.96 81.00 21883016
20111031 80.11 80.16 77.54 77.63 30799330
20111101 75.37 76.65 75.00 75.49 36048520
20111102 76.91 77.13 76.05 76.91 21902934
20111103 77.73 78.53 76.98 78.39 24626466
20111104 77.61 78.14 76.92 78.05 18301200
20111107 78.35 79.02 77.66 78.88 18105340
20111108 79.25 79.88 78.63 79.76 19023800
20111109 77.90 78.92 77.03 77.39 24130100
20111110 78.53 79.02 77.64 78.70 18668800
20111111 79.63 79.95 79.34 79.72 15134500
20111114 79.53 79.75 78.39 78.96 13589900
20111115 78.86 79.85 78.50 79.09 19475000
20111116 78.24 79.75 78.06 78.25 20376800
20111117 78.12 79.43 77.10 77.86 25964300
20111118 78.22 78.68 77.11 77.90 23104500
20111121 76.53 77.33 76.06 76.91 20204200
20111122 76.38 77.10 75.88 76.03 18925100
20111123 75.03 75.32 74.53 74.58 23331800
20111125 74.51 75.20 73.90 73.90 10254500
20111128 75.84 76.51 75.33 75.84 20148600
20111129 76.41 77.50 76.14 76.93 19768400
20111130 78.42 80.53 78.37 80.44 33953000
20111201 80.20 80.35 79.37 79.79 17261100
20111202 80.67 80.74 79.65 79.79 19461300