19950103 18.38 18.38 18.00 18.09 197696
19950104 18.09 18.28 17.90 18.28 374132
19950105 18.09 18.19 17.61 17.80 368878
19950106 17.80 18.00 17.70 17.80 563764
19950109 17.90 18.28 17.90 18.19 350428
19950110 18.38 18.77 18.28 18.38 327946
19950111 18.47 18.47 18.19 18.47 200140
19950112 18.47 18.47 18.19 18.38 182667
19950113 18.38 18.67 18.28 18.47 496807
19950116 18.57 19.15 18.57 19.15 447932
19950117 18.95 19.54 18.86 19.44 1240063
19950118 19.24 19.34 18.86 19.15 434614
19950119 18.95 18.95 18.77 18.77 167761
19950120 18.86 18.86 18.47 18.67 766471
19950123 18.38 18.86 18.28 18.77 271007
19950124 18.86 19.05 18.67 18.95 201973
19950125 19.05 19.44 19.05 19.15 829885
19950126 19.24 19.24 18.95 19.05 101047
19950127 19.05 19.15 18.77 18.77 105690
19950130 18.77 18.77 18.38 18.57 259278
19950131 18.57 18.57 18.38 18.47 356782
19950201 18.38 18.57 18.28 18.47 393804
19950202 18.38 18.57 18.28 18.57 324647
19950203 18.57 18.57 18.19 18.28 1434582
19950206 18.38 18.67 18.28 18.47 236185
19950207 18.47 18.47 18.28 18.28 126340
19950208 17.90 18.38 17.80 18.28 395881
19950209 18.86 19.44 18.86 19.24 1654517
19950210 19.34 19.82 19.34 19.72 1048842
19950213 19.72 19.82 19.54 19.63 315117
19950214 19.63 19.72 19.05 19.34 400280
19950215 19.34 19.82 19.34 19.44 624246
19950216 19.54 19.63 19.05 19.24 314628
19950217 19.24 19.34 19.15 19.24 375721
19950221 19.34 19.54 19.24 19.54 370833
19950222 19.44 20.02 19.44 19.72 558144
19950223 19.82 20.31 19.72 20.21 738612
19950224 20.11 20.49 20.02 20.49 513913
19950227 20.40 20.59 20.21 20.49 655282
19950228 20.40 20.59 20.21 20.59 387206
19950301 20.49 20.59 20.31 20.40 424595
19950302 20.49 20.79 20.40 20.59 900020
19950303 20.49 20.88 20.21 20.88 278339
19950306 20.69 20.69 20.49 20.59 220667
19950307 20.40 20.49 20.21 20.31 228487
19950308 20.40 20.79 20.21 20.69 210770
19950309 20.49 20.59 20.21 20.49 157741
19950310 20.59 20.69 20.40 20.69 179246
19950313 20.85 20.85 20.66 20.75 480359
19950314 20.75 21.14 20.66 21.14 468797
19950315 21.04 21.04 20.75 20.85 343809
19950316 20.94 21.72 20.85 21.72 1192561
19950317 21.72 22.40 21.63 22.11 1334101
19950320 22.01 22.20 21.72 22.20 790092
19950321 22.20 22.30 22.01 22.20 632609
19950322 22.11 22.50 21.91 22.50 583563
19950323 22.50 22.79 22.40 22.50 870050
19950324 22.50 22.98 22.40 22.79 582346
19950327 22.79 22.79 22.30 22.50 503482
19950328 22.30 22.69 22.11 22.69 422794
19950329 22.69 22.98 22.20 22.30 378737
19950330 22.50 22.50 22.11 22.30 398575
19950331 21.91 22.50 21.63 22.40 516870
19950403 22.40 22.40 22.01 22.20 202999
19950404 22.20 22.20 21.91 22.01 224540
19950405 22.11 22.69 22.01 22.50 311314
19950406 22.50 22.50 22.11 22.11 187665
19950407 22.30 22.60 22.20 22.60 179876
19950410 22.60 22.79 22.60 22.69 474274
19950411 22.60 22.69 22.40 22.50 318860
19950412 22.50 22.88 22.40 22.79 221254
19950413 22.79 23.18 22.79 23.18 316669
19950417 23.18 23.18 22.88 23.18 702709
19950418 23.18 23.18 22.88 22.98 717557
19950419 22.98 23.08 22.79 22.88 571271
19950420 23.18 23.18 22.98 23.08 648673
19950421 23.18 23.75 23.08 23.57 776826
19950424 23.57 23.57 23.27 23.37 400400
19950425 23.27 23.47 23.08 23.37 363890
19950426 23.27 23.27 23.08 23.18 251680
19950427 23.08 23.47 22.88 23.37 316547
19950428 23.37 23.37 23.08 23.27 122676
19950501 23.08 23.47 22.98 23.47 211275
19950502 23.37 23.66 23.22 23.57 199957
19950503 23.57 23.85 23.37 23.75 276507
19950504 23.66 23.85 23.57 23.57 488635
19950505 23.66 23.66 23.18 23.27 379954
19950508 23.27 23.85 23.18 23.75 382267
19950509 23.85 23.85 23.27 23.37 358778
19950510 23.47 23.57 23.18 23.47 323484
19950511 23.47 23.47 22.98 23.08 751268
19950512 23.18 23.37 22.98 23.27 559222
19950515 23.37 23.47 23.27 23.37 211640
19950516 23.37 23.66 23.27 23.66 376668
19950517 23.66 23.85 23.47 23.66 323484
19950518 23.57 23.95 23.47 23.75 608268
19950519 23.57 23.75 23.27 23.75 878569
19950522 23.75 24.72 23.75 24.72 803357
19950523 25.02 25.41 24.82 25.21 1132684
19950524 25.21 25.41 24.54 24.63 257400
19950525 24.63 25.02 24.34 24.82 384822
19950526 24.82 24.82 24.34 24.44 207746
19950530 24.44 25.02 24.44 24.92 300604
19950531 24.92 25.60 24.82 25.50 398453
19950601 25.50 25.60 25.31 25.60 315452
19950602 25.50 25.60 25.31 25.50 214317
19950605 25.41 25.60 25.31 25.41 156144
19950606 25.31 25.50 25.21 25.50 352450
19950607 25.50 25.50 24.82 24.82 313140
19950608 24.92 25.02 24.63 24.82 378129
19950609 24.82 24.82 24.44 24.72 230626
19950612 24.72 25.21 24.63 25.21 248272
19950613 25.21 25.31 25.12 25.21 109045
19950614 25.18 25.18 24.89 24.98 206704
19950615 24.59 24.59 23.42 23.52 1310708
19950616 23.52 23.52 22.64 23.32 1311921
19950619 23.32 23.81 23.22 23.32 834219
19950620 23.22 23.22 21.47 22.05 2869122
19950621 22.05 22.25 21.76 22.15 697629
19950622 22.25 22.74 22.25 22.74 649713
19950623 22.35 22.55 21.95 22.15 375441
19950626 22.15 22.25 21.95 22.15 397761
19950627 22.15 22.35 22.05 22.15 629455
19950628 22.25 22.83 22.25 22.64 422993
19950629 22.64 22.74 22.45 22.74 327768
19950630 22.83 24.10 22.83 24.10 663057
19950703 23.81 24.39 23.81 24.30 356881
19950705 24.39 25.08 24.30 25.08 657113
19950706 25.08 25.27 24.59 25.27 1568240
19950707 25.08 25.96 24.98 25.96 520765
19950710 25.96 26.06 25.76 26.06 607135
19950711 25.96 26.06 25.56 25.76 362582
19950712 25.76 25.76 25.27 25.76 402128
19950713 25.86 25.96 25.37 25.47 398731
19950714 25.27 25.37 25.08 25.18 405039
19950717 25.27 25.66 25.08 25.37 337351
19950718 25.47 25.47 24.98 25.08 244309
19950719 24.89 24.98 24.20 24.49 301687
19950720 24.39 24.69 23.72 24.39 587604
19950721 24.30 24.89 24.15 24.79 470302
19950724 24.59 25.27 24.59 25.18 546967
19950725 25.18 25.76 24.89 25.37 167523
19950726 25.37 25.66 24.89 25.08 213012
19950727 25.08 25.27 24.59 24.59 220291
19950728 24.69 24.98 24.49 24.79 170313
19950731 24.79 24.79 24.49 24.69 151510
19950801 24.59 24.79 24.39 24.59 196636
19950802 24.59 24.69 24.39 24.49 103109
19950803 24.39 24.39 23.72 23.91 349117
19950804 23.91 24.39 23.81 24.39 282884
19950807 24.59 25.27 24.20 24.79 294287
19950808 24.89 24.98 24.20 24.39 205977
19950809 24.39 24.39 23.62 23.81 564314
19950810 24.01 24.30 23.91 24.01 237637
19950811 24.01 24.01 23.81 24.01 417534
19950814 24.01 24.79 24.01 24.69 322187
19950815 24.79 25.18 24.69 25.18 302779
19950816 25.08 25.37 24.89 25.08 447254
19950817 25.08 25.66 24.98 25.66 387693
19950818 25.66 25.66 25.18 25.18 265902
19950821 25.27 25.47 25.18 25.37 206947
19950822 25.37 25.37 24.89 24.89 147386
19950823 24.98 25.08 24.79 24.79 170798
19950824 24.79 25.08 24.79 24.89 144111
19950825 24.79 24.89 24.59 24.79 221504
19950828 24.89 24.98 24.49 24.69 284461
19950829 24.69 24.98 24.59 24.98 169828
19950830 25.18 25.47 25.08 25.47 126643
19950831 25.37 25.47 25.27 25.27 91585
19950901 25.37 25.37 25.08 25.18 175408
19950905 25.18 25.76 25.18 25.66 181594
19950906 25.96 26.74 25.96 26.64 408557
19950907 26.54 26.64 26.16 26.35 180745
19950908 26.35 26.45 25.86 25.86 177348
19950911 26.06 26.54 25.96 26.54 96680
19950912 26.35 26.83 26.25 26.83 170434
19950913 26.90 27.10 26.80 27.10 138226
19950914 27.20 27.20 26.60 26.70 111621
19950915 26.70 26.80 26.11 26.21 416130
19950918 26.21 26.80 26.11 26.80 315151
19950919 26.80 26.90 26.80 26.90 294834
19950920 26.80 27.00 26.70 26.70 312128
19950921 26.70 26.70 26.31 26.51 200386
19950922 26.41 26.60 26.31 26.60 181883
19950925 26.60 26.90 26.51 26.90 385050
19950926 26.90 27.00 26.41 26.41 193130
19950927 26.31 26.31 25.92 26.11 211511
19950928 26.11 26.70 26.01 26.60 159510
19950929 26.70 27.00 26.70 26.80 257103
19951002 26.80 27.10 26.70 27.00 162292
19951003 27.10 27.29 26.80 26.90 261820
19951004 26.80 26.80 26.31 26.51 173176
19951005 26.31 26.51 26.01 26.31 499453
19951006 26.21 26.70 26.21 26.60 146691
19951009 26.60 26.70 26.11 26.41 118514
19951010 26.41 26.60 26.11 26.60 231465
19951011 26.51 26.90 26.41 26.80 174748
19951012 26.70 27.00 26.70 26.80 101825
19951013 26.90 27.29 26.90 27.20 164710
19951016 27.29 27.49 27.00 27.20 223605
19951017 27.20 27.98 27.10 27.78 225419
19951018 27.88 28.07 27.00 27.10 486513
19951019 27.00 27.00 26.70 26.90 289634
19951020 26.70 26.70 25.82 25.82 491592
19951023 25.63 25.82 25.23 25.82 801786
19951024 25.92 26.31 25.92 26.31 502355
19951025 26.41 26.70 26.41 26.60 686295
19951026 26.51 26.51 26.01 26.41 237875
19951027 26.31 26.70 26.01 26.70 191678
19951030 26.70 26.70 26.31 26.60 153222
19951031 26.70 27.20 26.60 26.60 851489
19951101 26.70 27.10 26.70 27.00 617363
19951102 27.00 27.39 26.80 27.29 144394
19951103 27.29 27.88 27.10 27.88 352882
19951106 27.78 27.88 27.59 27.78 165920
19951107 27.68 27.78 27.49 27.49 246340
19951108 27.49 27.78 27.49 27.78 201232
19951109 27.78 27.78 27.39 27.59 868299
19951110 27.59 27.59 27.39 27.49 179101
19951113 27.29 27.49 27.10 27.39 154310
19951114 27.29 27.59 27.29 27.59 89732
19951115 27.59 27.88 27.10 27.78 303541
19951116 27.78 27.98 27.59 27.88 222879
19951117 27.98 28.67 27.88 28.67 336556
19951120 28.57 28.86 28.27 28.77 360985
19951121 28.77 29.06 28.47 28.67 407907
19951122 28.77 28.86 28.67 28.67 201716
19951124 28.77 29.36 28.77 29.26 180311
19951127 29.26 29.36 28.96 28.96 218646
19951128 29.06 29.16 28.86 29.06 407060
19951129 29.26 29.45 28.96 29.36 307653
19951130 29.36 29.64 29.16 29.36 136170
19951201 29.26 29.94 29.16 29.74 302695
19951204 29.64 29.94 29.45 29.45 431972
19951205 29.36 29.36 28.86 28.96 309467
19951206 28.96 28.96 28.67 28.77 529444
19951207 28.67 28.67 28.17 28.27 269922
19951208 28.17 28.17 27.88 27.98 226023
19951211 27.98 28.37 27.88 28.07 654973
19951212 28.07 28.17 27.59 27.68 369813
19951213 27.75 28.04 27.65 27.94 305287
19951214 27.94 28.24 27.85 27.94 703657
19951215 27.85 27.94 27.65 27.65 660251
19951218 27.65 27.65 26.95 27.05 399333
19951219 26.86 27.05 26.57 26.57 405724
19951220 26.86 27.35 26.76 27.05 463236
19951221 27.05 27.25 26.76 26.86 357374
19951222 27.05 27.65 27.05 27.35 322891
19951226 27.35 27.45 27.05 27.05 106826
19951227 27.15 27.15 26.57 26.95 204369
19951228 26.95 27.94 26.86 27.65 137934
19951229 27.65 27.85 27.35 27.85 151799
19960102 27.85 28.44 27.75 28.44 229809
19960103 28.54 28.54 28.24 28.34 384262
19960104 28.44 28.54 27.75 27.85 282740
19960105 27.85 27.94 27.35 27.55 134075
19960108 27.55 27.55 27.15 27.25 41476
19960109 27.35 27.45 26.86 27.05 166991
19960110 26.95 26.95 26.07 26.07 463960
19960111 26.27 26.27 24.88 25.18 998817
19960112 25.18 25.97 24.98 25.48 548360
19960115 25.68 25.97 25.48 25.87 415490
19960116 26.07 26.47 26.07 26.17 457931
19960117 26.27 26.27 25.48 25.97 351587
19960118 25.87 25.87 25.08 25.08 424895
19960119 25.08 25.08 24.69 24.78 621186
19960122 24.88 24.98 24.69 24.88 393305
19960123 24.98 25.08 24.59 25.08 626250
19960124 25.08 25.58 25.08 25.38 575248
19960125 25.18 25.87 24.78 25.38 388120
19960126 25.48 25.58 24.98 25.18 215944
19960129 25.28 25.28 24.29 24.29 278159
19960130 24.59 25.28 24.59 25.08 524608
19960131 25.28 26.86 25.28 26.76 440328
19960201 26.76 27.15 25.77 25.77 376063
19960202 25.97 25.97 25.18 25.28 308061
19960205 25.28 26.86 24.88 26.66 418143
19960206 26.57 27.15 26.17 27.05 404759
19960207 27.35 27.45 26.37 27.05 1660635
19960208 27.25 27.45 27.15 27.45 687862
19960209 27.45 28.04 27.45 27.65 697266
19960212 27.85 27.85 26.76 27.25 891146
19960213 27.15 27.65 27.15 27.35 725721
19960214 27.15 27.45 26.66 26.95 585376
19960215 26.95 26.95 25.97 26.07 255491
19960216 26.27 26.27 25.48 25.97 723310
19960220 26.07 26.07 25.58 25.97 705827
19960221 26.17 26.76 26.17 26.47 564035
19960222 26.47 27.15 26.47 27.05 275988
19960223 26.95 27.45 26.86 27.25 638789
19960226 27.45 27.45 26.95 27.05 397284
19960227 26.95 26.95 26.27 26.27 193879
19960228 26.47 26.95 26.47 26.86 230533
19960229 26.76 26.95 26.66 26.66 317827
19960301 26.76 27.35 26.76 27.15 308543
19960304 27.05 27.45 26.95 27.35 344353
19960305 27.35 27.45 27.05 27.25 785887
19960306 27.85 28.84 27.75 28.44 1168099
19960307 28.34 28.34 28.14 28.24 320238
19960308 28.04 28.04 27.45 27.75 633725
19960311 27.65 27.85 27.45 27.75 506160
19960312 27.75 28.24 27.75 28.24 469145
19960313 28.44 28.73 28.34 28.63 543784
19960314 28.63 28.73 28.44 28.63 375218
19960315 29.43 29.63 29.13 29.53 809429
19960318 29.53 29.63 29.33 29.43 376540
19960319 29.43 29.43 29.13 29.13 362723
19960320 29.23 29.23 28.83 29.13 350588
19960321 29.03 29.08 28.83 28.93 329202
19960322 29.03 29.53 29.03 29.53 306374
19960325 29.53 29.63 29.23 29.33 174693
19960326 29.33 29.93 29.33 29.83 266245
19960327 29.83 30.43 29.83 30.23 464848
19960328 30.13 30.33 29.93 30.03 326198
19960329 30.03 30.23 29.93 30.13 573581
19960401 29.93 31.02 29.93 31.02 547990
19960402 30.82 30.82 29.53 30.23 615512
19960403 29.93 30.43 29.63 30.33 370172
19960404 30.33 30.52 30.03 30.24 392880
19960408 30.03 30.03 28.93 29.03 198963
19960409 29.03 29.33 28.63 28.63 340135
19960410 28.73 28.93 27.94 27.94 353952
19960411 28.04 28.54 28.04 28.44 214342
19960412 28.44 29.03 28.44 29.03 179739
19960415 29.03 29.43 28.83 29.23 149703
19960416 29.13 29.43 29.13 29.13 152706
19960417 29.23 29.73 29.23 29.33 178418
19960418 29.63 30.62 29.33 30.62 356475
19960419 30.92 31.72 30.92 31.52 500652
19960422 31.42 31.82 31.22 31.72 424118
19960423 31.62 31.92 31.52 31.82 479986
19960424 31.72 31.82 31.22 31.62 245700
19960425 31.42 31.72 30.82 31.22 251467
19960426 31.12 31.72 31.12 31.62 312622
19960429 31.42 31.92 31.32 31.82 153187
19960430 31.62 32.12 31.42 32.02 326319
19960501 31.82 31.92 31.42 31.62 353592
19960502 31.62 31.62 31.02 31.12 581270
19960503 31.22 31.52 31.12 31.22 326319
19960506 31.32 31.32 30.92 31.02 299165
19960507 31.12 31.42 30.82 31.32 385191
19960508 31.12 31.22 30.23 31.12 483951
19960509 31.02 31.42 30.82 31.02 220589
19960510 31.22 31.22 30.62 30.82 276938
19960513 31.02 31.02 30.72 31.02 211098
19960514 31.02 31.22 30.92 31.02 517713
19960515 30.82 30.92 30.43 30.72 538618
19960516 30.72 30.72 30.52 30.52 407538
19960517 30.52 30.82 30.33 30.72 781555
19960520 30.92 31.52 30.82 31.52 252909
19960521 31.52 32.91 31.42 32.61 546548
19960522 32.51 33.71 32.22 33.71 668136
19960523 33.71 35.20 33.71 34.40 1009954
19960524 34.20 34.70 34.20 34.20 348065
19960528 34.40 34.40 33.91 34.11 606381
19960529 34.01 34.11 33.21 33.31 292197
19960530 33.21 33.31 32.61 32.81 425680
19960531 32.91 32.91 32.22 32.71 465208
19960603 32.61 33.11 32.41 32.51 479866
19960604 32.61 33.01 32.61 32.71 327640
19960605 32.71 32.81 32.61 32.81 211819
19960606 32.91 33.01 32.71 32.71 561326
19960607 32.41 32.41 31.82 31.82 215423
19960610 32.61 32.81 32.22 32.32 625604
19960611 32.32 32.51 32.02 32.12 357917
19960612 32.11 32.11 31.31 31.31 644140
19960613 31.61 31.81 31.51 31.61 711094
19960614 31.61 31.71 30.71 30.91 500652
19960617 30.81 30.81 30.51 30.61 149117
19960618 30.61 30.71 30.51 30.61 514186
19960619 30.61 31.11 30.61 30.91 425434
19960620 31.11 31.21 30.41 30.71 313566
19960621 30.71 30.81 30.31 30.41 376687
19960624 30.51 30.71 30.31 30.41 222059
19960625 30.41 30.61 29.71 29.81 380160
19960626 29.91 30.12 29.51 29.51 542333
19960627 29.51 30.31 29.51 30.31 390221
19960628 30.51 31.11 30.51 30.91 368662
19960701 30.71 30.81 30.02 30.41 275957
19960702 30.41 30.41 30.02 30.31 408906
19960703 30.41 30.61 30.21 30.41 240744
19960705 30.21 30.21 30.02 30.12 226012
19960708 30.12 30.31 29.61 29.71 269010
19960709 29.81 29.91 29.41 29.61 318836
19960710 29.71 29.71 28.91 29.01 432501
19960711 29.21 29.41 28.91 28.91 368662
19960712 28.81 28.81 28.41 28.71 305421
19960715 28.81 28.91 28.01 28.01 288653
19960716 28.01 28.01 26.31 27.61 922134
19960717 28.41 31.51 28.41 31.41 821764
19960718 31.51 33.21 31.51 32.91 627252
19960719 32.81 32.81 31.41 31.41 662825
19960722 31.71 31.71 30.61 30.61 241942
19960723 30.71 30.71 29.81 29.91 402558
19960724 29.51 29.81 28.91 29.81 653722
19960725 30.02 30.21 29.81 29.91 327100
19960726 29.91 29.91 29.71 29.71 227449
19960729 29.71 30.12 29.71 29.71 198344
19960730 29.71 29.71 29.01 29.61 204812
19960731 29.61 29.71 29.41 29.41 222299
19960801 29.51 30.41 29.41 30.31 237151
19960802 30.71 31.11 30.51 31.01 237869
19960805 30.91 31.01 30.12 30.12 307937
19960806 30.21 30.71 30.02 30.71 229725
19960807 30.71 30.91 30.61 30.81 295001
19960808 30.81 31.31 30.61 31.31 138457
19960809 31.21 31.31 30.71 30.81 89829
19960812 30.81 30.81 30.41 30.61 98094
19960813 30.61 30.61 30.31 30.51 124085
19960814 30.51 30.61 30.12 30.31 117856
19960815 30.41 30.51 30.21 30.41 335245
19960816 30.51 30.71 30.41 30.51 366027
19960819 30.61 30.71 30.41 30.61 199183
19960820 31.01 31.01 30.41 30.61 285419
19960821 30.71 30.81 30.61 30.71 155585
19960822 30.91 32.01 30.61 31.41 286617
19960823 31.21 31.31 30.91 31.11 234635
19960826 31.01 31.41 31.01 31.31 113664
19960827 31.31 31.41 31.01 31.41 148758
19960828 31.21 31.31 31.11 31.31 138098
19960829 31.31 31.71 31.31 31.61 197266
19960830 31.61 31.71 31.61 31.61 183492
19960903 31.41 31.71 31.11 31.71 268531
19960904 31.71 31.81 31.61 31.81 222299
19960905 31.71 32.21 31.71 32.01 218706
19960906 31.91 32.41 31.71 32.21 289132
19960909 32.41 32.91 32.31 32.91 219304
19960910 32.91 32.91 32.41 32.61 141691
19960911 32.51 33.11 32.51 33.01 163227
19960912 33.21 33.62 32.91 33.52 203347
19960913 33.72 34.12 33.01 33.11 385082
19960916 33.11 33.32 32.91 33.01 550936
19960917 33.01 33.01 32.20 32.41 447531
19960918 32.71 32.71 32.31 32.41 413023
19960919 32.31 32.71 32.20 32.31 508666
19960920 32.51 32.51 32.20 32.51 470576
19960923 32.41 32.61 31.90 32.51 389739
19960924 32.51 33.11 32.51 33.11 186988
19960925 33.21 33.52 33.11 33.42 902943
19960926 33.21 33.32 33.01 33.01 172660
19960927 33.11 33.11 32.31 32.31 279050
19960930 32.41 33.62 32.31 33.42 305080
19961001 33.62 33.82 33.21 33.52 639415
19961002 33.42 33.52 33.11 33.32 156182
19961003 33.32 33.32 32.41 33.01 293975
19961004 33.21 33.52 33.01 33.42 226989
19961007 33.62 33.72 33.21 33.52 209675
19961008 33.52 34.22 33.52 34.02 275468
19961009 33.92 34.02 33.21 33.21 484427
19961010 33.32 33.32 32.71 32.91 136957
19961011 33.01 33.01 32.81 33.01 361917
19961014 33.01 33.32 32.91 33.01 75225
19961015 33.32 33.72 33.01 33.32 1578896
19961016 33.32 33.32 32.81 32.91 250990
19961017 33.01 33.11 32.91 32.91 328722
19961018 33.32 33.32 32.71 32.81 410396
19961021 32.91 33.01 32.61 32.61 231049
19961022 32.41 32.51 31.90 32.51 371708
19961023 32.41 32.81 32.31 32.61 218631
19961024 32.61 32.71 32.00 32.10 145435
19961025 32.41 32.81 32.10 32.10 462934
19961028 31.90 32.41 31.70 31.70 99942
19961029 31.70 31.80 29.79 30.79 592847
19961030 30.79 31.10 30.49 30.49 384365
19961031 30.69 31.30 29.79 30.09 1236919
19961101 29.99 30.29 29.59 29.69 984735
19961104 29.99 30.79 29.99 30.79 626997
19961105 31.00 31.30 30.89 30.89 386873
19961106 31.00 31.00 30.59 30.69 273677
19961107 30.59 30.59 29.79 29.89 937331
19961108 29.99 29.99 29.19 29.39 732193
19961111 29.39 29.89 29.19 29.29 923361
19961112 29.49 29.69 29.19 29.69 546518
19961113 29.79 29.89 29.09 29.29 1938187
19961114 29.29 29.29 27.88 27.98 2779398
19961115 28.18 28.28 27.28 28.18 2987402
19961118 28.28 28.28 27.88 27.98 747596
19961119 28.18 28.68 28.18 28.68 1136738
19961120 28.68 28.88 28.28 28.68 1002168
19961121 28.68 29.19 28.38 28.99 3528905
19961122 29.29 30.29 28.99 30.19 2218670
19961125 30.19 30.19 29.79 30.19 712849
19961126 30.19 30.49 29.69 30.39 608011
19961127 30.19 30.59 30.19 30.59 280005
19961129 30.49 30.59 30.39 30.49 170272
19961202 30.49 30.49 29.99 30.39 309259
19961203 30.49 30.69 30.19 30.19 943421
19961204 30.19 30.49 29.79 30.49 423411
19961205 30.39 30.39 30.09 30.19 357380
19961206 29.69 30.49 29.59 30.19 617922
19961209 30.39 30.39 30.19 30.29 155107
19961210 26.36 26.47 25.16 25.46 6122508
19961211 25.26 25.66 24.74 25.26 3327059
19961212 25.36 25.56 23.94 23.94 2266882
19961213 23.94 24.95 23.94 24.44 3588357
19961216 24.44 24.85 24.04 24.04 1194692
19961217 24.14 24.24 23.53 23.84 1173997
19961218 24.04 24.24 23.63 23.84 1762482
19961219 23.94 24.44 23.94 24.24 3023896
19961220 24.34 24.44 24.24 24.34 1053517
19961223 24.54 24.54 24.24 24.44 1781750
19961224 24.34 24.44 24.14 24.34 492148
19961226 24.54 24.64 24.04 24.34 1080158
19961227 24.24 25.06 24.24 25.06 1399139
19961230 25.16 25.36 24.64 24.74 930539
19961231 24.74 24.95 24.44 24.44 909250
19970102 24.64 24.74 24.34 24.54 791862
19970103 24.54 24.95 24.54 24.74 1004397
19970106 24.64 25.06 24.64 24.95 933156
19970107 24.95 25.56 24.85 25.26 1135700
19970108 25.56 25.56 25.16 25.26 1304943
19970109 25.36 25.56 25.26 25.36 1246071
19970110 25.26 25.36 25.06 25.26 770454
19970113 25.36 25.46 24.64 24.74 923165
19970114 24.74 25.36 24.54 25.16 1456108
19970115 25.16 25.86 25.16 25.86 1138674
19970116 25.86 26.06 25.56 25.76 1185772
19970117 25.76 26.17 25.76 26.17 752019
19970120 26.57 26.98 26.47 26.88 1347522
19970121 26.88 27.38 26.68 26.98 989174
19970122 26.98 27.28 26.57 26.57 795430
19970123 27.79 28.30 27.69 27.79 2117025
19970124 27.79 27.79 27.28 27.59 1180776
19970127 27.79 27.99 27.59 27.79 658061
19970128 27.79 27.79 26.98 27.08 816719
19970129 27.08 27.38 27.08 27.38 544360
19970130 27.59 27.59 27.18 27.38 472643
19970131 27.49 27.49 27.08 27.18 851924
19970203 27.18 27.28 26.78 26.88 420669
19970204 27.08 27.18 26.68 26.78 1295429
19970205 26.78 26.98 26.68 26.68 485607
19970206 26.68 26.88 26.68 26.88 368219
19970207 27.08 27.18 26.68 26.98 516530
19970210 27.08 27.18 26.98 27.18 221574
19970211 27.18 27.18 26.68 26.78 533656
19970212 26.78 27.08 26.68 26.98 487986
19970213 27.08 27.18 26.88 27.08 700759
19970214 27.18 27.28 26.88 26.88 454090
19970218 27.08 27.08 26.78 26.98 640697
19970219 26.98 26.98 26.88 26.98 261535
19970220 26.88 26.88 26.47 26.47 441364
19970221 26.47 26.68 26.37 26.57 825164
19970224 26.47 26.57 26.17 26.17 484299
19970225 26.27 26.47 26.17 26.27 757966
19970226 26.47 26.57 25.86 26.27 772952
19970227 26.27 26.37 25.96 26.06 190175
19970228 25.96 26.06 25.56 25.66 390103
19970303 25.76 26.27 25.36 26.27 730492
19970304 26.37 26.47 25.86 26.06 511773
19970305 26.06 26.06 25.46 25.66 629993
19970306 25.66 25.76 25.36 25.56 720026
19970307 25.76 25.86 25.26 25.86 868693
19970310 25.86 26.47 25.66 25.66 635107
19970311 25.65 25.65 25.25 25.35 1166064
19970312 26.78 27.59 26.78 27.29 1940716
19970313 27.59 28.01 27.39 27.59 1078043
19970314 27.49 28.31 27.49 28.31 861842
19970317 28.11 28.21 27.81 28.11 685209
19970318 28.21 28.21 28.01 28.21 370325
19970319 28.41 28.41 27.91 28.01 586763
19970320 27.91 28.11 27.49 27.59 344381
19970321 27.59 27.70 27.49 27.59 568757
19970324 27.59 27.59 27.19 27.39 266193
19970325 27.39 27.49 27.09 27.19 230061
19970326 27.19 27.19 26.57 26.99 514973
19970327 26.99 27.09 26.27 26.67 538074
19970331 26.67 26.67 25.86 26.27 336562
19970401 26.07 26.07 25.15 25.55 618868
19970402 25.55 25.55 24.83 25.05 895487
19970403 25.05 25.25 24.73 25.15 588185
19970404 24.83 25.25 24.73 25.05 495900
19970407 25.15 25.55 25.15 25.55 644693
19970408 25.55 25.55 25.05 25.25 391649
19970409 25.25 25.25 24.73 24.94 298535
19970410 24.94 24.94 24.63 24.73 264653
19970411 24.63 24.73 24.23 24.33 352200
19970414 24.23 24.73 24.23 24.73 344855
19970415 25.05 25.15 24.43 24.43 342249
19970416 24.43 25.05 24.43 24.94 424228
19970417 24.73 24.73 24.33 24.43 574088
19970418 24.43 26.27 24.33 26.27 1467205
19970421 25.97 25.97 25.35 25.55 626450
19970422 25.65 25.75 25.35 25.65 249134
19970423 25.65 26.07 25.55 25.97 299601
19970424 26.07 26.67 25.97 26.57 572429
19970425 26.47 26.57 26.17 26.47 237051
19970428 26.47 26.89 26.47 26.78 287636
19970429 26.89 27.29 26.37 27.19 499928
19970430 27.19 27.39 26.89 27.39 455503
19970501 27.39 27.59 27.29 27.59 241552
19970502 27.59 27.81 27.49 27.70 294270
19970505 27.91 28.31 27.70 28.21 424583
19970506 28.21 28.31 28.01 28.21 359190
19970507 28.11 28.41 27.91 28.11 400297
19970508 27.91 28.11 27.59 28.11 664596
19970509 28.11 28.83 28.01 28.73 432283
19970512 28.62 28.73 27.91 28.41 471496
19970513 28.31 28.31 27.91 28.01 516631
19970514 28.11 28.41 28.11 28.31 364284
19970515 28.21 28.41 28.21 28.31 346395
19970516 28.21 28.31 28.01 28.01 426478
19970519 28.01 28.11 27.81 28.01 274605
19970520 28.01 28.41 27.91 28.41 337747
19970521 28.41 29.03 28.31 28.73 552290
19970522 28.83 28.93 28.73 28.83 242145
19970523 28.93 29.65 28.83 29.23 320688
19970527 29.33 29.43 28.73 29.33 335378
19970528 29.13 29.33 28.93 29.13 267260
19970529 29.13 29.23 28.73 28.93 169643
19970530 28.62 28.73 28.31 28.41 533454
19970602 28.41 29.43 28.31 28.73 617446
19970603 29.43 30.25 29.33 30.05 610575
19970604 30.25 30.57 29.75 29.85 474694
19970605 29.85 29.95 29.23 29.33 397336
19970606 29.33 29.43 29.03 29.33 546959
19970609 29.33 29.65 29.33 29.65 737690
19970610 29.13 29.65 28.93 29.54 728923
19970611 29.74 29.94 29.64 29.84 308727
19970612 29.84 30.15 29.84 30.05 428558
19970613 30.15 30.36 30.05 30.26 381216
19970616 30.26 30.66 30.05 30.66 218411
19970617 30.56 30.56 30.15 30.46 228446
19970618 30.56 30.56 30.26 30.46 241314
19970619 30.56 30.77 30.46 30.66 188423
19970620 30.66 30.66 30.36 30.66 379327
19970623 30.46 30.77 30.15 30.26 225022
19970624 30.46 30.77 30.26 30.56 294796
19970625 30.66 30.66 30.36 30.56 250287
19970626 30.46 30.72 30.36 30.56 365632
19970627 30.72 30.87 30.51 30.56 269295
19970630 30.61 30.92 30.46 30.61 452642
19970701 30.46 31.39 30.46 31.18 438593
19970702 31.28 32.52 31.18 32.52 601398
19970703 32.52 32.52 31.70 31.90 287830
19970707 31.90 32.83 31.90 32.78 453468
19970708 32.78 33.03 32.67 32.93 495498
19970709 32.93 33.14 32.62 32.83 530916
19970710 32.72 33.29 32.72 33.08 449100
19970711 32.88 34.17 32.88 33.96 669636
19970714 34.01 34.27 33.70 33.86 394910
19970715 33.75 34.27 33.55 34.27 502345
19970716 34.06 34.22 33.80 33.96 522297
19970717 33.70 33.75 32.93 33.08 422773
19970718 33.08 33.08 32.72 32.88 343082
19970721 32.88 32.98 32.57 32.88 230571
19970722 33.03 33.39 32.83 33.34 337061
19970723 33.39 34.58 33.14 34.52 479205
19970724 34.52 34.84 34.37 34.78 386292
19970725 34.94 34.94 34.63 34.78 277559
19970728 34.63 34.94 34.37 34.47 205778
19970729 34.47 34.52 33.96 34.47 258669
19970730 34.32 34.73 34.27 34.73 352527
19970731 34.63 34.73 34.58 34.68 297275
19970801 34.58 34.63 33.70 33.91 178861
19970804 34.01 34.06 33.65 33.91 145331
19970805 33.91 34.84 33.91 34.58 320415
19970806 34.42 34.73 34.27 34.73 220772
19970807 34.73 35.40 34.63 35.04 302588
19970808 34.89 34.99 34.06 34.37 435287
19970811 34.52 34.52 33.75 34.27 257370
19970812 34.11 34.78 34.11 34.32 378500
19970813 34.63 34.84 34.27 34.68 465038
19970814 34.89 35.30 34.73 35.19 391605
19970815 34.99 35.14 34.89 35.09 317109
19970818 35.04 35.14 34.78 35.14 263392
19970819 35.14 35.76 34.99 35.45 523478
19970820 35.40 35.56 35.24 35.40 551694
19970821 35.40 35.40 34.73 34.99 385230
19970822 34.27 34.68 34.17 34.68 237418
19970825 34.78 34.78 34.42 34.58 160561
19970826 34.27 34.73 34.27 34.58 340603
19970827 34.58 34.58 34.27 34.47 191021
19970828 34.27 34.37 33.70 33.86 619225
19970829 32.31 32.42 31.03 31.54 1408811
19970902 31.59 32.26 31.59 32.11 1039046
19970903 32.52 32.72 32.00 32.11 563264
19970904 32.11 32.21 32.00 32.00 407071
19970905 32.05 32.21 31.54 31.64 502935
19970908 31.59 31.85 31.59 31.80 301879
19970909 31.70 32.00 31.44 32.00 377674
19970910 31.90 31.90 31.48 31.64 456735
19970911 31.48 31.48 30.34 31.12 563946
19970912 31.12 31.17 30.55 30.75 351525
19970915 30.70 30.96 30.60 30.81 486980
19970916 30.81 31.17 30.65 31.12 295389
19970917 31.12 31.17 30.91 31.07 275500
19970918 31.07 31.64 31.01 31.53 433669
19970919 31.43 31.53 31.33 31.48 384712
19970922 31.58 31.64 31.48 31.58 312689
19970923 31.58 31.64 30.91 31.07 540409
19970924 31.01 31.17 30.24 30.50 446026
19970925 30.65 31.12 30.13 30.18 439789
19970926 30.34 30.50 30.13 30.50 267380
19970929 30.60 31.12 30.50 30.70 380358
19970930 30.81 30.86 30.50 30.86 294330
19971001 31.01 31.33 30.91 31.12 264320
19971002 31.27 31.43 31.07 31.22 206655
19971003 31.43 31.48 30.60 31.17 248786
19971006 31.17 31.53 31.01 31.22 343052
19971007 31.27 31.69 31.27 31.48 423077
19971008 31.48 31.48 31.12 31.38 257494
19971009 31.48 31.48 30.86 31.22 243137
19971010 31.22 31.43 31.07 31.27 332342
19971013 31.27 31.27 31.22 31.27 139339
19971014 31.48 31.84 30.96 31.48 606313
19971015 31.33 31.48 30.55 31.43 840624
19971016 32.82 33.19 32.52 32.67 1039159
19971017 32.47 32.57 31.95 32.26 603606
19971020 32.67 33.24 32.31 33.19 545470
19971021 33.14 34.28 33.14 34.18 560651
19971022 34.23 34.63 33.86 34.12 427196
19971023 33.96 34.28 33.45 33.66 486157
19971024 33.66 33.76 33.14 33.24 380240
19971027 33.09 33.24 31.01 31.01 275265
19971028 30.13 33.91 29.77 33.91 842272
19971029 33.56 33.56 31.90 32.67 478389
19971030 32.26 32.36 30.65 30.86 774132
19971031 31.48 31.64 30.91 31.53 776250
19971103 31.90 31.90 31.07 31.84 500985
19971104 31.79 31.84 31.07 31.53 785312
19971105 31.48 31.48 30.55 30.91 635617
19971106 30.86 31.84 30.86 31.74 317514
19971107 31.17 31.69 30.75 31.43 454735
19971110 31.48 31.48 30.45 30.50 526170
19971111 30.45 31.01 30.45 30.86 170408
19971112 30.60 30.65 30.24 30.50 408131
19971113 30.65 30.91 30.65 30.75 177351
19971114 30.75 31.01 30.55 30.86 520050
19971117 30.75 31.79 30.75 31.33 386713
19971118 31.27 31.38 30.91 31.01 175468
19971119 30.96 31.38 30.91 31.17 120627
19971120 30.96 31.38 30.96 31.17 132278
19971121 31.27 31.43 31.01 31.07 329400
19971124 31.12 31.12 29.61 29.67 315160
19971125 30.13 30.60 30.03 30.18 728588
19971126 30.24 30.55 30.24 30.50 445673
19971128 30.45 30.60 30.34 30.45 125452
19971201 30.60 31.17 30.45 31.07 301038
19971202 31.07 31.12 30.86 31.01 290564
19971203 31.12 31.17 31.01 31.12 723527
19971204 31.17 31.48 31.01 31.27 321515
19971205 31.12 31.84 31.12 31.43 311865
19971208 31.48 32.57 31.48 32.15 354585
19971209 32.10 32.72 32.00 32.36 328459
19971210 32.61 32.61 31.99 32.04 212221
19971211 31.84 31.94 31.42 31.57 440280
19971212 31.68 32.14 31.57 31.78 359685
19971215 31.73 32.31 31.68 32.04 153681
19971216 32.20 32.88 32.14 32.78 452129
19971217 32.78 33.03 32.36 32.72 244013
19971218 32.72 32.83 32.31 32.56 387137
19971219 32.31 32.72 31.99 32.72 708226
19971222 32.78 33.24 31.84 32.04 529321
19971223 32.14 32.20 31.78 32.09 508791
19971224 32.09 32.20 31.89 31.99 103001
19971226 31.99 32.09 31.94 32.04 74494
19971229 32.25 32.56 31.62 31.78 554192
19971230 31.99 32.04 31.68 31.78 701891
19971231 31.99 32.83 31.84 32.56 242957
19980102 32.66 33.03 32.56 32.61 255745
19980105 32.83 32.83 31.89 31.94 916106
19980106 31.99 32.25 31.62 31.94 494479
19980107 34.39 35.27 32.09 34.91 1539514
19980108 35.01 36.78 34.86 36.42 1304769
19980109 36.21 37.20 34.65 35.01 1132669
19980112 33.87 36.11 33.82 36.06 1189097
19980113 36.26 38.03 35.90 37.72 635256
19980114 37.72 37.72 36.26 36.78 620357
19980115 36.78 36.78 35.95 36.31 576364
19980116 36.88 37.35 36.88 37.10 698371
19980120 36.88 38.35 36.68 38.35 531081
19980121 38.03 38.35 36.83 37.41 305720
19980122 37.20 37.30 36.47 36.58 299737
19980123 36.78 37.05 35.74 35.84 691332
19980126 35.79 36.21 35.64 35.69 256448
19980127 37.10 39.44 37.05 39.44 2146264
19980128 40.48 41.37 39.81 40.48 1504672
19980129 41.05 41.79 40.11 40.90 1403312
19980130 40.90 40.90 40.01 40.01 683355
19980202 40.28 41.37 40.28 41.05 889945
19980203 40.85 41.63 40.85 41.52 544220
19980204 40.85 40.90 39.81 40.53 939217
19980205 40.43 41.16 40.01 41.16 1063805
19980206 41.05 41.47 40.75 41.16 442040
19980209 41.27 41.63 41.27 41.58 297156
19980210 41.37 42.10 41.00 41.94 518294
19980211 41.89 41.89 41.37 41.79 347719
19980212 41.58 42.31 41.27 42.20 511138
19980213 41.99 42.72 41.84 42.25 454710
19980217 42.25 42.31 41.58 41.68 408253
19980218 41.68 41.68 40.90 41.16 489317
19980219 41.11 41.79 40.85 41.73 300089
19980220 41.73 42.15 41.47 42.10 670098
19980223 42.10 42.10 41.58 41.63 241198
19980224 41.63 41.63 40.64 40.95 449313
19980225 40.85 42.10 40.75 42.05 246477
19980226 41.99 42.05 41.79 41.89 270526
19980227 41.79 42.10 41.68 41.99 370009
19980302 41.68 42.31 41.58 41.58 431833
19980303 40.53 40.75 40.01 40.48 2548065
19980304 40.48 40.90 40.17 40.64 1704106
19980305 40.01 40.38 39.91 40.01 615313
19980306 40.06 40.58 40.01 40.53 592436
19980309 40.75 40.75 40.48 40.58 489435
19980310 40.80 41.21 40.69 41.16 547270
19980311 41.05 41.42 41.05 41.26 571538
19980312 41.10 41.47 41.05 41.05 578326
19980313 41.26 41.99 41.21 41.73 746604
19980316 41.84 43.09 41.84 42.83 731626
19980317 42.62 42.68 42.20 42.51 498048
19980318 42.41 43.09 42.41 42.93 336908
19980319 42.73 43.09 42.51 42.98 409462
19980320 43.20 43.67 42.78 43.67 721210
19980323 43.45 43.45 42.62 42.98 374823
19980324 42.78 43.77 42.56 43.62 233928
19980325 43.62 43.98 43.45 43.82 696051
19980326 43.62 44.40 43.56 44.30 741221
19980327 44.50 44.66 44.30 44.30 646316
19980330 44.30 44.30 43.88 44.14 440590
19980331 44.09 44.61 44.09 44.45 202683
19980401 44.56 44.56 44.03 44.40 178576
19980402 44.40 44.50 43.98 44.40 267045
19980403 44.61 45.61 44.50 45.29 806169
19980406 45.44 46.13 45.44 45.56 555155
19980407 45.66 45.66 43.93 44.45 819744
19980408 44.50 44.72 44.09 44.40 631805
19980409 44.61 44.66 43.72 43.77 170385
19980413 43.98 43.98 43.15 43.82 318535
19980414 43.82 44.30 43.67 44.30 500857
19980415 44.72 45.03 42.51 43.09 1100364
19980416 42.78 43.56 41.05 43.35 1284207
19980417 43.03 43.77 42.46 43.40 681657
19980420 43.51 43.82 43.45 43.72 372132
19980421 43.67 43.72 43.15 43.15 394366
19980422 43.35 43.72 43.20 43.45 245162
19980423 43.40 43.67 43.20 43.35 313503
19980424 43.15 43.20 41.47 41.73 309759
19980427 41.52 41.62 40.84 41.05 572592
19980428 41.26 42.31 41.26 42.04 464931
19980429 42.09 42.68 41.78 42.68 401504
19980430 42.88 43.56 42.88 43.25 164416
19980501 43.35 43.56 42.93 43.35 412271
19980504 43.51 43.67 43.30 43.35 443399
19980505 43.15 43.35 42.83 43.30 332929
19980506 43.30 43.77 43.25 43.25 241417
19980507 43.30 43.67 43.15 43.56 206194
19980508 43.72 44.72 43.56 44.72 473941
19980511 44.40 44.97 44.35 44.87 270205
19980512 45.34 46.28 45.34 45.97 951043
19980513 45.71 46.91 45.71 46.91 475697
19980514 46.91 47.65 46.60 47.49 522506
19980515 47.70 47.75 47.28 47.70 583826
19980518 47.49 47.75 47.44 47.75 783701
19980519 47.96 48.44 47.75 47.80 618231
19980520 48.27 48.59 48.12 48.17 894872
19980521 48.07 48.27 47.49 47.80 592017
19980522 47.96 48.74 47.91 48.59 390504
19980526 48.59 49.38 48.17 48.22 817520
19980527 46.65 48.02 46.65 47.85 808041
19980528 47.85 48.49 47.85 48.07 238141
19980529 48.27 49.27 48.27 48.91 396121
19980601 48.91 48.91 48.02 48.12 261896
19980602 48.07 48.22 47.54 47.70 360546
19980603 47.65 48.02 47.49 47.65 372600
19980604 47.80 47.80 46.70 46.70 515368
19980605 46.81 47.38 46.75 47.12 386994
19980608 47.33 48.59 47.33 48.32 317950
19980609 48.32 48.59 48.17 48.44 242354
19980610 48.74 48.74 48.11 48.16 288200
19980611 47.96 48.01 46.64 46.69 358265
19980612 46.69 47.11 46.48 47.06 763591
19980615 46.85 46.90 45.95 46.00 276523
19980616 46.27 46.79 46.27 46.64 469201
19980617 47.53 48.11 46.79 47.96 616805
19980618 47.96 49.58 47.90 49.32 896131
19980619 50.16 50.16 48.95 49.53 746542
19980622 49.42 49.85 49.42 49.74 471537
19980623 50.16 51.16 50.16 50.37 1283823
19980624 50.58 50.64 50.16 50.37 422491
19980625 50.52 50.69 50.37 50.37 436154
19980626 50.58 50.69 50.10 50.22 358849
19980629 50.00 50.47 49.95 50.32 435687
19980630 50.10 51.31 50.10 51.31 679980
19980701 51.42 53.15 51.42 52.79 630000
19980702 52.58 53.00 51.74 52.95 347055
19980706 53.79 53.84 52.73 53.63 1396745
19980707 53.84 54.52 53.63 54.31 781691
19980708 54.47 54.47 54.21 54.47 351259
19980709 54.63 54.68 54.00 54.21 557600
19980710 54.21 54.42 53.57 53.74 1105391
19980713 53.84 53.94 53.42 53.74 749228
19980714 53.89 55.11 53.89 54.84 1617683
19980715 54.37 54.52 53.52 54.42 742338
19980716 54.31 54.74 54.26 54.68 545339
19980717 54.37 54.37 52.58 52.58 2323938
19980720 52.63 53.21 52.16 53.00 784727
19980721 53.00 53.63 52.73 52.79 940388
19980722 52.63 52.73 52.11 52.11 545339
19980723 51.79 52.31 51.53 52.31 622994
19980724 52.31 52.79 50.47 50.84 481112
19980727 50.74 50.74 49.11 49.21 833189
19980728 48.48 49.11 48.06 49.11 604310
19980729 47.53 48.06 46.32 47.11 1070826
19980730 47.96 49.00 46.59 46.59 1046303
19980731 46.69 47.90 46.69 47.84 521166
19980803 47.53 47.64 47.11 47.22 941673
19980804 47.16 47.37 45.95 46.37 929528
19980805 46.17 47.00 45.33 45.58 578503
19980806 45.38 45.43 44.38 44.85 604427
19980807 45.53 45.63 45.16 45.33 394816
19980810 45.27 45.80 44.96 44.96 633270
19980811 44.11 44.64 42.48 43.07 750629
19980812 42.90 43.32 42.48 43.01 730193
19980813 43.12 43.69 42.85 43.32 549659
19980814 43.17 43.79 41.85 42.17 490571
19980817 42.22 43.01 42.01 43.01 625213
19980818 43.12 44.53 43.07 44.53 569978
19980819 44.69 45.48 44.64 44.90 993171
19980820 44.90 45.53 44.74 45.16 547557
19980821 44.96 44.96 43.49 43.54 617973
19980824 43.32 44.16 43.07 44.06 818008
19980825 44.27 45.22 44.06 44.38 791267
19980826 44.16 44.32 43.32 43.64 501314
19980827 43.43 43.49 40.75 41.22 1017577
19980828 41.16 41.16 38.80 38.80 1255447
19980831 38.96 39.17 35.02 35.33 1137388
19980901 36.17 38.90 35.97 38.85 834824
19980902 38.85 40.12 38.85 39.02 805396
19980903 39.02 39.02 37.33 37.49 525487
19980904 37.44 37.86 36.86 37.28 409880
19980908 37.96 39.91 37.96 39.91 594384
19980909 39.85 39.85 38.64 38.89 351985
19980910 38.69 38.69 37.00 37.57 391702
19980911 37.36 37.63 36.73 37.36 460189
19980914 38.05 39.79 38.00 39.21 664602
19980915 39.00 39.53 38.58 39.48 307375
19980916 39.26 41.96 39.21 41.33 527162
19980917 40.58 40.70 39.64 40.01 665999
19980918 39.74 40.16 39.21 39.69 516796
19980921 39.06 39.06 38.00 38.05 365612
19980922 38.89 39.48 37.95 38.00 621040
19980923 38.00 38.00 35.62 37.47 1708211
19980924 37.20 37.52 36.57 37.10 564201
19980925 36.36 36.57 35.41 35.89 774320
19980928 36.09 36.63 35.89 36.36 1034524
19980929 36.36 37.36 35.72 37.00 833606
19980930 37.00 37.00 35.09 35.19 742756
19981001 34.88 35.25 34.45 34.88 940646
19981002 34.88 35.89 34.88 35.36 827782
19981005 35.36 35.36 32.93 34.25 593436
19981006 35.09 35.14 34.25 35.09 820211
19981007 35.14 36.04 34.67 35.51 617895
19981008 35.30 36.04 34.57 35.99 987352
19981009 36.20 37.57 35.41 37.42 698845
19981012 37.63 38.89 37.52 38.89 564550
19981013 39.06 39.16 38.37 38.47 551622
19981014 38.47 39.74 38.32 39.43 502935
19981015 40.16 42.91 39.95 42.28 1377075
19981016 42.86 45.24 42.54 44.87 1589640
19981019 44.71 46.51 44.18 46.09 1089849
19981020 46.19 46.88 45.29 45.56 947983
19981021 45.77 45.77 44.23 45.08 284080
19981022 44.92 44.97 43.86 44.40 434448
19981023 44.40 44.40 42.76 42.76 367476
19981026 43.13 43.92 43.02 43.49 327292
19981027 43.71 44.28 43.18 43.23 407659
19981028 43.28 43.60 41.25 42.64 603453
19981029 42.64 43.60 42.49 43.28 423733
19981030 43.71 44.45 43.65 43.71 370504
19981102 43.71 44.65 43.71 44.18 292816
19981103 44.23 45.29 44.23 44.82 273365
19981104 45.02 46.56 44.92 45.56 558494
19981105 45.50 46.24 44.82 46.03 255078
19981106 46.93 46.93 46.19 46.51 582953
19981109 46.51 46.51 45.77 46.24 162598
19981110 46.24 46.35 45.39 45.92 144078
19981111 45.92 46.09 45.56 45.77 298174
19981112 45.66 45.66 45.29 45.45 271617
19981113 45.50 45.87 45.34 45.77 431653
19981116 45.92 46.46 45.92 46.14 364447
19981117 46.24 46.46 45.66 45.98 234462
19981118 45.98 46.03 45.24 45.34 449940
19981119 45.45 46.46 45.39 46.46 428159
19981120 46.51 46.66 45.82 46.51 795985
19981123 46.51 48.35 46.19 47.98 481271
19981124 48.15 48.67 47.83 47.83 447843
19981125 47.62 47.83 46.66 46.83 237723
19981127 46.71 47.08 46.71 46.77 95974
19981130 46.71 46.71 45.50 45.82 174944
19981201 45.61 45.71 44.71 45.61 436778
19981202 45.61 46.98 45.50 46.88 415463
19981203 46.66 47.30 46.46 47.03 332650
19981204 47.14 47.98 47.03 47.25 267541
19981207 47.03 47.03 45.92 46.35 249254
19981208 46.66 47.14 46.35 46.51 169586
19981209 46.51 46.66 45.77 45.98 432352
19981210 46.29 46.60 44.64 45.23 277168
19981211 44.81 44.91 44.01 44.49 660904
19981214 44.49 44.96 44.32 44.91 427780
19981215 45.12 46.08 44.75 45.81 637313
19981216 45.60 45.71 45.01 45.01 553407
19981217 45.18 45.23 43.47 43.47 939119
19981218 43.74 45.01 43.64 45.01 727611
19981221 45.23 49.26 45.23 47.72 603960
19981222 47.77 48.26 47.56 47.88 668923
19981223 47.67 49.58 47.67 49.16 393614
19981224 48.94 49.58 48.57 49.53 164790
19981228 49.31 49.68 48.89 49.05 528770
19981229 49.05 49.05 47.35 47.72 492279
19981230 47.94 48.36 47.94 48.09 394079
19981231 48.04 48.68 47.62 47.62 259155
19990104 48.04 49.68 48.04 48.68 667064
19990105 48.78 49.53 48.73 49.05 560380
19990106 49.37 50.32 49.05 50.27 735513
19990107 49.80 51.01 49.63 50.17 359680
19990108 50.11 50.69 49.68 50.64 254042
19990111 50.22 50.22 49.48 49.74 345269
19990112 49.68 49.68 48.20 48.26 407211
19990113 47.72 48.51 47.19 48.26 223245
19990114 48.26 49.37 48.14 48.89 456950
19990115 48.89 49.90 48.63 49.37 303897
19990119 49.58 49.85 48.83 49.48 471244
19990120 49.48 49.48 48.65 48.78 475777
19990121 49.26 50.22 48.51 48.63 340853
19990122 48.26 48.31 47.67 48.31 346315
19990125 48.63 49.42 48.14 49.16 460088
19990126 49.16 49.26 44.59 45.60 1773995
19990127 45.60 45.65 44.01 45.39 1075321
19990128 45.60 46.50 44.17 45.01 992693
19990129 45.01 45.12 43.95 45.01 465782
19990201 44.96 44.96 43.64 44.49 759453
19990202 44.43 45.33 44.22 44.96 615930
19990203 45.18 45.55 44.27 45.33 338180
19990204 45.23 46.03 44.59 45.12 437659
19990205 45.18 45.76 45.06 45.60 949462
19990208 45.81 46.08 45.44 45.71 671712
19990209 45.49 45.81 45.23 45.44 431964
19990210 45.44 45.49 43.53 43.90 451256
19990211 43.85 44.06 43.42 44.06 300992
19990212 44.06 44.06 42.78 43.27 687168
19990216 43.10 43.37 41.24 41.56 637313
19990217 41.24 42.41 40.55 41.83 787112
19990218 41.73 42.04 41.29 41.99 445096
19990219 41.83 41.83 41.19 41.51 408489
19990222 41.36 41.41 40.45 41.24 485538
19990223 41.29 41.67 40.50 40.87 823487
19990224 40.87 41.94 40.77 40.82 383271
19990225 40.87 41.14 40.45 41.09 797222
19990226 41.29 41.46 40.82 41.41 520054
19990301 41.29 41.78 40.82 41.19 703438
19990302 41.78 42.78 41.67 42.52 698906
19990303 42.52 42.78 41.67 41.99 583971
19990304 42.20 43.69 41.88 43.10 421621
19990305 43.10 43.85 42.52 43.32 312032
19990308 42.68 43.05 42.41 42.63 397216
19990309 42.52 42.84 42.20 42.47 414300
19990310 42.67 42.78 42.46 42.72 401931
19990311 42.67 43.04 42.03 42.67 534208
19990312 43.10 43.21 42.30 42.57 323910
19990315 42.57 43.26 42.25 43.16 435435
19990316 43.10 43.31 42.57 43.10 468591
19990317 42.99 42.99 42.40 42.72 372948
19990318 43.21 44.16 43.04 43.85 458389
19990319 45.13 45.77 44.97 45.50 549511
19990322 45.29 45.92 45.29 45.50 461751
19990323 45.29 45.60 44.38 44.54 634836
19990324 44.60 45.45 44.60 45.18 230702
19990325 45.39 47.26 45.39 47.10 530962
19990326 46.94 47.16 46.09 46.46 288551
19990329 46.51 47.53 46.04 46.89 338285
19990330 46.94 47.95 46.67 47.21 508935
19990331 47.63 48.38 47.26 47.31 293072
19990401 47.26 47.31 46.41 46.99 246236
19990405 47.31 47.68 47.21 47.36 459549
19990406 47.21 47.26 45.29 46.89 520180
19990407 46.83 47.10 46.36 46.78 235223
19990408 46.62 47.48 46.19 47.48 218413
19990409 47.48 47.48 46.67 46.99 206820
19990412 46.78 46.89 46.19 46.83 275683
19990413 46.83 47.21 46.67 46.99 208675
19990414 46.94 47.68 46.62 46.94 558322
19990415 46.94 48.81 46.94 48.65 836207
19990416 48.81 50.78 48.22 50.14 698598
19990419 50.25 54.30 50.25 53.76 2313280
19990420 52.91 52.97 50.68 50.68 807804
19990421 50.68 51.21 49.93 49.93 521456
19990422 49.93 49.93 45.55 46.14 5228936
19990423 46.24 46.46 45.55 45.92 1351635
19990426 46.09 46.73 45.55 46.09 2143442
19990427 46.09 46.73 46.04 46.14 1674966
19990428 45.98 46.62 44.99 45.98 3499367
19990429 46.09 48.43 45.92 47.80 2471062
19990430 47.58 49.29 47.48 48.43 1364040
19990503 48.11 48.22 47.16 48.22 585681
19990504 48.11 50.68 47.80 50.09 866233
19990505 50.14 50.94 49.87 50.03 806761
19990506 50.25 50.88 49.87 50.46 639473
19990507 50.41 51.05 49.39 50.25 579885
19990510 50.14 50.46 49.77 49.77 389874
19990511 49.82 50.88 49.61 50.30 631938
19990512 50.36 51.05 49.93 50.88 602259
19990513 50.78 51.00 50.19 50.83 666833
19990514 50.73 50.73 49.77 50.25 713901
19990517 50.88 50.88 47.26 48.59 1005698
19990518 48.75 48.75 47.58 48.33 549627
19990519 48.43 48.59 48.00 48.11 356138
19990520 48.17 48.43 48.06 48.27 234411
19990521 48.22 49.24 48.17 49.18 656167
19990524 49.39 50.14 48.49 48.49 429523
19990525 48.70 48.97 48.00 48.06 531889
19990526 47.80 48.49 47.80 47.95 741376
19990527 47.90 48.06 47.80 47.80 344661
19990528 47.85 49.12 47.80 48.59 327851
19990601 48.81 48.81 47.85 48.11 201603
19990602 48.33 48.75 47.80 47.80 428247
19990603 47.68 49.44 47.48 48.70 483199
19990604 48.81 49.82 48.70 49.56 201603
19990607 49.34 50.56 49.29 49.93 329938
19990608 49.61 49.61 48.43 48.43 307332
19990609 48.75 49.07 47.67 47.67 163922
19990610 47.67 47.89 46.28 46.55 743262
19990611 46.60 46.71 45.53 46.66 413913
19990614 46.71 47.67 46.66 47.03 348321
19990615 47.03 47.57 47.03 47.52 337678
19990616 47.73 49.07 47.67 48.75 336290
19990617 48.64 50.52 48.37 49.71 410674
19990618 49.82 51.21 49.77 50.84 774034
19990621 51.00 51.11 50.62 50.89 610921
19990622 51.00 52.98 50.92 52.39 949525
19990623 52.28 52.33 51.86 52.23 440867
19990624 52.23 52.28 51.00 51.59 688081
19990625 51.64 52.50 51.64 51.96 565920
19990628 52.18 52.45 52.01 52.18 383720
19990629 52.18 53.40 51.83 53.03 336058
19990630 53.14 54.54 52.76 54.10 1001582
19990701 54.21 54.96 53.94 54.27 500791
19990702 54.32 54.32 53.25 53.25 296610
19990706 53.47 54.64 53.03 53.52 776347
19990707 53.30 53.35 50.79 50.79 1484211
19990708 51.00 52.66 51.00 51.48 1152780
19990709 51.53 52.13 51.43 51.69 446073
19990712 51.86 51.86 51.11 51.11 342884
19990713 50.89 51.37 50.79 50.89 220028
19990714 51.00 51.86 50.94 51.26 516408
19990715 51.43 53.14 51.43 52.50 756103
19990716 52.50 53.62 52.50 53.62 442487
19990719 53.62 54.21 53.30 54.16 295454
19990720 54.21 55.39 53.14 53.14 878495
19990721 53.14 54.64 52.82 52.82 1006209
19990722 51.96 51.96 51.00 51.05 1041030
19990723 51.05 51.74 50.41 50.52 444800
19990726 50.20 50.25 49.45 49.45 557475
19990727 49.82 50.03 49.60 49.87 397833
19990728 49.77 50.25 49.55 49.93 239000
19990729 49.71 49.87 49.23 49.39 349825
19990730 49.39 49.71 49.33 49.60 205799
19990802 49.07 49.45 48.21 48.69 396792
19990803 48.69 48.91 48.53 48.69 194810
19990804 48.80 48.91 47.57 47.57 325878
19990805 47.47 47.47 46.28 46.98 617052
19990806 46.93 47.30 46.71 47.14 547527
19990809 46.39 47.03 46.39 46.82 341380
19990810 46.77 47.84 46.50 47.35 516524
19990811 47.57 47.62 46.98 47.14 242124
19990812 47.03 47.47 46.66 47.03 219334
19990813 47.14 47.47 46.82 47.20 289438
19990816 47.35 47.89 46.82 47.52 128408
19990817 47.73 49.18 47.73 49.07 322061
19990818 48.86 48.86 47.57 47.89 190761
19990819 47.62 47.84 46.50 47.41 267111
19990820 47.41 47.65 47.09 47.52 181275
19990823 47.30 48.43 47.30 48.21 199668
19990824 48.21 48.21 47.67 47.89 285852
19990825 48.05 49.45 47.79 49.39 516755
19990826 49.39 49.77 48.37 48.37 284117
19990827 48.43 48.64 47.57 47.67 325300
19990830 47.57 47.67 47.03 47.03 145529
19990831 47.03 47.03 45.05 45.11 800294
19990901 45.43 46.07 45.32 45.80 409286
19990902 45.59 45.64 44.79 45.37 426522
19990903 45.64 46.23 45.64 45.80 196892
19990907 45.59 45.96 44.89 45.21 1532798
19990908 45.20 47.68 44.78 47.46 1924701
19990909 47.46 47.46 45.63 46.55 1148750
19990910 46.66 46.66 44.78 44.83 752291
19990913 44.07 44.24 41.98 41.98 921377
19990914 41.98 44.13 41.54 42.78 1285173
19990915 42.94 43.37 42.35 42.40 924955
19990916 42.52 43.10 42.08 42.25 326054
19990917 42.25 42.62 41.44 41.92 506105
19990920 41.92 43.49 41.22 42.67 798919
19990921 42.73 42.73 41.98 42.13 325131
19990922 42.13 42.84 41.22 42.08 748251
19990923 42.13 42.25 40.04 40.09 458322
19990924 40.09 41.11 39.28 40.09 702661
19990927 40.31 40.69 40.04 40.36 527919
19990928 40.20 40.36 39.01 39.55 522264
19990929 39.72 39.99 39.66 39.72 747905
19990930 39.82 40.47 39.34 39.34 978509
19991001 39.55 39.82 39.07 39.18 427160
19991004 39.40 39.50 38.69 38.80 455899
19991005 38.69 38.85 37.67 37.99 782299
19991006 38.04 40.47 37.67 39.87 909836
19991007 39.93 40.20 39.45 39.50 321899
19991008 39.28 39.28 37.34 38.04 904411
19991011 38.10 38.64 37.78 37.89 1552942
19991012 37.99 38.37 37.56 37.83 685464
19991013 37.72 38.16 36.38 36.54 364950
19991014 36.81 38.85 36.81 38.53 1087925
19991015 37.89 38.21 37.29 38.21 460400
19991018 38.16 38.21 37.07 37.51 427160
19991019 38.75 39.01 36.92 37.46 1505159
19991020 37.56 38.10 36.32 36.87 837930
19991021 36.05 36.70 35.30 36.16 1623231
19991022 36.27 37.51 36.27 37.24 1311027
19991025 37.13 37.51 36.48 37.13 524341
19991026 37.29 37.99 37.07 37.24 365642
19991027 37.19 37.19 35.84 36.92 677385
19991028 37.13 37.34 36.05 36.16 737863
19991029 36.38 38.16 36.32 37.02 1128321
19991101 37.24 37.83 37.13 37.51 416887
19991102 37.56 37.83 36.38 36.65 547425
19991103 36.87 38.21 36.38 37.99 1132245
19991104 38.64 40.42 38.10 40.14 2341820
19991105 41.22 41.28 39.93 40.25 1516008
19991108 40.31 40.84 40.20 40.31 649107
19991109 40.47 41.06 40.47 40.69 785993
19991110 40.79 42.46 40.74 41.49 1026984
19991111 41.54 41.76 40.90 40.96 572009
19991112 41.11 42.08 40.47 41.76 657995
19991115 41.76 43.22 41.33 43.05 974469
19991116 43.16 43.16 42.67 43.05 506221
19991117 43.05 43.05 41.71 42.13 791879
19991118 42.19 42.25 41.71 42.03 595900
19991119 41.76 41.87 41.33 41.38 326169
19991122 41.33 41.33 40.69 40.69 456129
19991123 40.63 40.69 38.43 38.43 1871379
19991124 38.85 41.44 38.69 40.47 1571870
19991126 40.52 41.22 40.47 40.84 252648
19991129 40.63 40.63 38.96 39.07 622331
19991130 39.01 39.07 38.31 38.64 1556750
19991201 38.69 38.69 37.24 37.62 1381893
19991202 37.72 37.78 37.51 37.62 527804
19991203 37.94 39.45 37.94 39.28 564853
19991206 39.50 39.60 38.91 39.23 400614
19991207 40.25 40.52 39.87 40.47 1113663
19991208 40.69 42.19 40.69 41.87 1504582
19991209 42.19 42.73 41.22 41.60 910413
19991210 41.60 41.92 40.20 40.84 760370
19991213 40.74 41.11 40.69 41.06 432584
19991214 41.28 41.33 40.69 41.11 499065
19991215 41.27 41.27 40.68 40.68 578851
19991216 40.56 41.65 40.35 41.49 542356
19991217 41.86 42.46 41.65 42.02 623405
19991220 41.92 41.92 40.35 40.46 690062
19991221 40.46 42.02 40.08 41.70 474662
19991222 41.65 41.65 40.73 41.05 356198
19991223 41.27 42.56 41.27 42.51 785732
19991227 42.73 42.73 41.75 42.02 724600
19991228 42.14 43.75 42.14 43.75 793790
19991229 43.75 45.00 43.27 44.73 440931
19991230 45.22 45.22 42.41 43.38 677859
19991231 43.60 45.22 43.54 45.22 322236
20000103 45.32 45.32 43.27 43.54 786653
20000104 43.33 43.43 42.51 42.78 832012
20000105 42.78 43.00 42.14 42.68 527850
20000106 42.46 43.00 42.08 42.78 334209
20000107 42.68 42.94 42.41 42.78 438513
20000110 42.41 42.73 41.22 41.81 917205
20000111 41.92 42.46 40.56 40.95 552372
20000112 40.95 41.97 40.95 41.22 374388
20000113 40.46 41.27 39.64 41.16 728629
20000114 41.00 41.49 40.62 40.89 479382
20000118 40.35 40.89 40.03 40.62 380374
20000119 40.35 40.95 39.70 39.76 493543
20000120 39.49 39.49 35.92 37.38 972350
20000121 37.43 37.43 35.05 36.19 1017595
20000124 35.97 36.78 35.92 36.19 682004
20000125 35.92 36.02 32.99 34.35 986396
20000126 33.54 34.13 32.23 33.75 964752
20000127 35.37 35.75 32.02 34.40 2641902
20000128 34.18 35.05 32.45 32.56 976840
20000131 32.94 35.48 32.77 34.67 940576
20000201 35.48 36.46 35.32 35.64 1178195
20000202 35.15 35.54 34.67 35.15 649768
20000203 35.48 36.56 34.40 35.15 606021
20000204 35.15 36.02 32.99 33.16 1346854
20000207 33.32 35.92 32.94 35.10 982712
20000208 34.94 35.00 33.64 33.96 718613
20000209 33.54 34.08 32.94 32.94 637910
20000210 32.94 33.75 32.67 32.99 546386
20000211 33.05 33.69 32.02 32.72 836387
20000214 32.50 32.56 30.51 31.86 898670
20000215 32.02 33.10 32.02 32.83 740948
20000216 32.62 33.10 32.50 32.94 565036
20000217 33.10 33.37 32.35 32.35 526123
20000218 30.78 30.94 29.32 30.07 1431932
20000222 30.07 30.61 29.32 29.32 1140779
20000224 30.99 30.99 29.48 29.91 507128
20000225 29.85 29.85 28.13 28.40 552142
20000228 28.45 29.26 28.40 28.99 651725
20000229 29.20 29.20 28.50 28.50 728054
20000301 28.66 28.66 27.04 27.47 1301609
20000302 27.47 28.01 27.04 27.53 364027
20000303 27.53 28.29 27.42 27.59 1137440
20000306 27.59 27.69 26.72 26.94 582650
20000307 26.94 26.94 25.75 25.75 1153788
20000308 26.61 27.37 25.96 26.88 1788245
20000309 27.47 28.83 27.15 28.83 1260970
20000310 28.50 29.10 27.42 27.64 723794
20000313 27.26 27.64 26.72 27.15 478577
20000314 27.15 28.13 27.15 27.91 644703
20000315 28.00 30.73 27.19 29.86 1079400
20000316 30.95 33.24 30.57 33.18 1652305
20000317 33.24 33.57 31.39 31.77 1070224
20000320 31.99 32.26 31.27 31.39 626123
20000321 31.39 31.82 30.85 31.12 528288
20000322 31.17 31.27 29.97 30.68 610983
20000323 30.73 30.90 30.25 30.52 733249
20000324 30.79 31.17 29.26 30.03 857693
20000327 30.73 30.73 29.91 29.97 455800
20000328 29.97 30.25 29.16 29.16 499499
20000329 29.21 32.15 28.82 31.72 1009436
20000330 31.93 32.26 31.17 31.44 736919
20000331 31.88 33.13 31.82 32.75 661678
20000403 32.81 33.35 32.48 32.97 540331
20000404 33.03 33.57 31.44 32.53 665808
20000405 32.42 32.48 31.66 31.88 257721
20000406 32.21 32.70 31.82 32.64 532646
20000407 32.70 33.67 32.70 33.40 561549
20000410 33.40 33.84 32.97 33.13 454997
20000411 33.18 33.73 33.03 33.57 367255
20000412 34.17 34.82 34.00 34.27 612015
20000413 34.27 35.31 33.79 34.22 786926
20000414 33.89 33.95 31.88 31.88 536431
20000417 31.99 33.03 31.88 32.81 448459
20000418 32.81 32.81 31.82 31.88 834066
20000419 31.82 31.82 30.62 30.68 691270
20000420 31.50 34.12 31.34 34.06 1114611
20000424 34.44 37.71 34.33 36.84 1320605
20000425 36.51 37.27 35.96 36.95 727743
20000426 36.89 36.89 35.48 36.08 661678
20000427 35.42 36.57 35.26 36.35 617291
20000428 36.40 37.05 35.96 36.73 494911
20000501 37.39 38.31 36.29 37.98 898525
20000502 37.76 37.76 36.40 36.62 553291
20000503 36.45 36.45 35.26 35.42 361635
20000504 35.36 35.36 34.17 34.77 444101
20000505 34.60 35.85 34.60 35.53 287083
20000508 35.36 35.64 34.49 34.54 313004
20000509 34.87 35.20 34.27 34.66 303025
20000510 34.44 34.98 34.44 34.71 344889
20000511 34.82 36.35 34.71 36.08 339384
20000512 36.08 36.35 35.42 35.85 289147
20000515 35.80 36.35 35.48 35.75 355671
20000516 35.96 37.00 35.85 36.62 567743
20000517 36.18 36.95 36.08 36.45 429305
20000518 36.45 37.27 36.40 37.03 382280
20000519 36.73 37.00 34.98 35.20 463943
20000522 35.20 36.02 34.27 34.66 669822
20000523 34.66 35.09 34.22 34.77 315757
20000524 33.57 33.57 30.85 32.26 2645224
20000525 31.82 33.13 31.82 32.58 1424634
20000526 32.31 32.91 31.88 32.04 622911
20000530 31.88 32.70 31.66 32.21 474725
20000531 32.42 32.97 31.61 31.82 523241
20000601 32.04 32.15 31.17 31.66 1125049
20000605 32.97 33.40 32.97 33.35 518653
20000606 33.13 33.51 32.75 33.13 412789
20000607 33.13 33.18 32.48 32.53 310366
20000608 32.36 32.48 31.77 32.26 319771
20000612 32.04 32.26 31.17 31.39 740016
20000613 30.95 32.80 30.95 32.31 511542
20000614 32.53 32.75 32.20 32.31 576194
20000615 32.31 32.42 31.44 31.44 369838
20000616 31.44 31.71 30.12 31.54 941231
20000619 31.49 32.91 31.22 31.52 813073
20000620 31.38 31.44 30.83 30.95 326510
20000621 31.27 31.27 30.18 30.51 347659
20000622 30.51 30.61 29.74 30.01 758998
20000623 30.95 32.31 30.78 31.71 803013
20000626 31.76 31.87 31.05 31.10 396819
20000627 31.00 32.75 30.95 31.98 405279
20000628 32.15 33.24 32.09 32.29 835710
20000629 32.15 34.06 32.15 33.40 1095340
20000630 33.46 34.99 32.58 34.38 1080021
20000703 34.38 35.81 34.33 35.81 516059
20000705 35.48 35.48 34.66 35.09 486220
20000706 35.32 35.53 34.11 34.22 427115
20000707 34.33 35.09 34.22 34.66 599516
20000710 35.09 35.70 34.88 35.32 400477
20000711 34.77 35.15 34.66 34.99 533322
20000712 34.88 34.94 33.89 34.77 632898
20000713 34.22 34.55 34.17 34.45 313820
20000714 34.66 35.21 34.33 34.82 260316
20000717 34.77 35.09 33.89 34.52 326967
20000718 34.22 34.22 33.57 34.01 351547
20000719 34.01 34.01 33.13 33.62 514344
20000720 34.01 34.50 33.73 34.17 417054
20000721 34.17 34.45 33.07 34.01 586711
20000724 34.45 34.82 33.40 33.51 523033
20000725 33.19 33.46 32.09 32.64 631527
20000726 32.85 33.46 32.03 32.97 438204
20000727 33.24 33.34 32.70 32.75 362293
20000728 32.70 33.19 32.47 32.64 193436
20000731 32.80 33.13 32.53 32.53 663309
20000801 32.70 32.80 32.42 32.47 245111
20000802 32.36 33.02 32.36 32.75 253342
20000803 32.80 32.80 32.09 32.09 203840
20000804 31.93 32.80 31.38 31.49 649132
20000807 31.54 34.01 31.54 33.34 455239
20000808 33.68 34.99 33.51 34.55 606147
20000809 34.66 34.88 33.95 34.17 440262
20000810 34.17 34.55 33.89 33.95 278836
20000811 34.11 34.77 34.01 34.55 307417
20000814 34.66 37.07 34.55 36.69 734876
20000815 36.41 37.23 35.92 36.96 659422
20000816 36.84 36.84 36.30 36.63 309818
20000817 36.57 36.79 36.47 36.74 258487
20000818 36.52 36.74 36.08 36.35 497424
20000821 36.57 36.79 36.41 36.63 289468
20000822 36.63 36.63 36.08 36.30 437633
20000823 36.35 36.41 35.37 35.64 463927
20000824 35.64 36.52 35.64 36.35 535723
20000825 36.30 36.35 35.81 35.86 217901
20000830 34.99 34.99 34.11 34.55 294041
20000831 34.45 35.32 34.17 35.06 595286
20000901 34.88 34.94 33.78 34.45 312676
20000905 34.38 34.88 34.22 34.77 246597
20000906 34.99 36.63 34.77 36.13 408823
20000907 35.76 35.76 34.50 34.55 449865
20000908 34.45 34.50 32.97 33.13 891614
20000911 33.13 33.13 32.03 32.85 1011998
20000912 32.97 33.89 32.70 33.24 1327075
20000913 33.29 33.68 32.36 33.68 838769
20000914 33.45 33.68 31.54 31.76 1083220
20000915 30.54 33.68 30.27 32.80 1968144
20000918 31.37 31.81 30.76 31.10 1023503
20000919 31.32 31.32 30.49 31.10 547707
20000920 30.98 30.98 30.33 30.44 421094
20000921 30.38 30.66 29.83 29.89 499158
20000922 30.00 30.49 29.83 30.11 590671
20000925 30.33 30.38 29.61 29.73 291289
20000926 29.94 29.94 29.29 29.40 542578
20000927 29.61 30.05 29.34 29.34 392717
20000928 29.40 30.54 29.40 30.44 715461
20000929 30.44 30.61 29.61 30.00 482064
20001002 30.27 30.49 29.50 29.78 611526
20001003 29.73 30.71 29.56 29.94 638649
20001004 30.17 30.38 28.96 29.34 547707
20001005 29.34 29.34 27.75 27.75 1099631
20001006 27.64 28.35 27.31 27.86 805833
20001009 28.08 28.74 27.97 28.18 347131
20001010 28.18 28.18 27.37 27.54 424171
20001011 27.37 27.64 26.43 26.87 666114
20001012 26.54 26.54 25.83 25.94 844239
20001013 25.89 25.89 24.57 25.45 1545569
20001016 25.50 26.27 25.50 25.99 919227
20001017 25.78 26.05 24.18 24.96 1709334
20001018 24.84 29.83 24.84 26.87 2502973
20001019 26.87 28.79 26.38 28.52 1233765
20001020 28.41 28.47 26.93 27.69 712042
20001023 27.59 29.18 27.59 28.79 502121
20001024 29.01 29.29 28.57 29.01 397617
20001025 28.62 29.12 28.30 28.47 700189
20001026 28.57 28.96 28.52 28.68 516367
20001027 28.57 28.57 28.13 28.47 591355
20001030 28.68 32.47 28.62 30.71 1122879
20001031 31.37 33.89 31.37 33.01 1170630
20001101 33.56 33.78 32.96 33.07 1026010
20001102 33.34 33.89 33.18 33.40 439442
20001103 33.78 34.17 33.56 33.84 530954
20001106 33.89 34.88 33.89 34.22 488560
20001107 34.56 35.05 34.39 34.71 515569
20001108 34.56 34.61 32.57 32.80 1950252
20001109 32.80 32.80 29.83 31.42 2489412
20001110 31.48 31.98 31.20 31.37 798768
20001113 31.42 31.86 30.82 31.64 402859
20001114 31.48 31.48 29.56 30.33 1684376
20001115 30.54 30.54 29.01 30.17 941450
20001116 30.38 30.38 28.96 29.83 760020
20001117 30.05 30.44 29.78 30.17 522977
20001120 30.17 30.33 29.12 29.34 673408
20001121 29.12 30.00 29.06 29.23 545086
20001122 29.23 29.23 28.18 28.18 809480
20001124 28.62 30.00 28.62 29.78 329467
20001127 30.17 31.15 30.00 30.71 702811
20001128 30.61 31.59 30.17 30.17 616996
20001129 30.61 31.81 30.11 31.76 730960
20001130 31.76 32.36 31.48 31.76 575058
20001201 32.41 33.01 32.03 32.30 619845
20001204 32.36 33.18 32.25 32.91 445710
20001205 33.73 35.43 33.12 35.27 1218380
20001206 34.83 34.88 32.52 33.62 1463287
20001207 33.62 33.62 32.80 32.96 354539
20001208 32.41 32.41 30.27 30.98 2344223
20001211 30.54 31.26 30.54 31.10 431236
20001212 30.88 31.59 30.88 31.20 663151
20001213 31.42 31.42 29.83 29.94 693397
20001214 29.94 29.94 28.34 28.56 852634
20001215 26.85 28.89 26.52 28.67 2645019
20001218 28.83 30.60 28.23 29.60 1112048
20001219 29.99 29.99 29.16 29.83 1015960
20001220 29.83 30.38 29.39 30.27 821854
20001221 29.94 31.48 29.77 31.31 764384
20001222 31.59 33.46 31.59 32.96 1596006
20001226 32.96 33.68 32.47 33.46 563577
20001227 33.46 33.68 32.80 33.62 598900
20001228 33.79 34.72 33.12 34.67 507696
20001229 34.34 35.27 34.00 34.56 708617
20010102 34.44 34.50 33.29 33.95 794709
20010103 33.95 36.71 32.96 36.54 1172699
20010104 36.32 36.93 34.88 35.17 1818621
20010105 35.66 36.54 33.90 35.00 1389748
20010108 35.00 35.66 34.50 35.22 978593
20010109 35.17 35.55 34.39 34.72 605828
20010110 34.39 34.88 33.95 34.88 567211
20010111 34.67 36.76 34.50 36.32 1052533
20010112 36.20 36.59 35.55 36.27 637403
20010116 37.86 39.29 37.64 38.74 2078943
20010117 39.18 39.57 38.35 38.74 825262
20010118 38.52 38.63 37.52 37.75 643877
20010119 36.87 37.64 36.27 36.98 1487652
20010122 37.52 38.08 36.27 36.87 867286
20010123 36.87 36.98 36.05 36.93 956899
20010124 36.43 36.98 36.15 36.93 968030
20010125 36.93 37.59 36.10 36.93 1946737
20010126 36.49 36.93 35.44 36.64 786191
20010129 36.54 36.98 36.12 36.96 1297863
20010130 37.40 37.84 36.36 37.74 813336
20010131 37.42 39.46 37.42 39.40 849681
20010201 38.74 39.22 38.55 39.22 985294
20010202 39.36 39.84 39.19 39.75 670113
20010205 39.53 39.84 39.09 39.34 695782
20010206 39.62 40.06 39.53 39.81 989269
20010207 39.83 40.38 39.45 40.38 463855
20010208 40.59 41.07 40.46 40.83 1178832
20010209 40.76 41.28 39.23 39.58 1366350
20010212 39.36 40.32 39.26 39.53 738601
20010213 39.91 41.00 39.73 40.75 856269
20010214 40.76 41.34 39.62 39.95 882165
20010215 39.95 40.50 39.90 40.01 726448
20010216 40.01 40.19 39.36 39.66 316997
20010220 39.66 40.36 39.18 39.61 499405
20010221 39.40 39.59 38.71 38.72 632065
20010222 38.68 38.69 36.32 36.38 2214783
20010223 36.47 37.58 36.38 37.43 673521
20010226 37.43 37.68 36.54 36.76 945882
20010227 37.11 37.11 36.40 36.71 968484
20010228 36.93 37.11 36.36 36.55 692034
20010301 36.33 36.85 35.13 35.22 930890
20010302 35.44 36.45 35.35 36.10 1251068
20010305 36.32 38.19 35.88 37.86 855814
20010306 38.48 38.92 37.88 38.48 621388
20010307 38.70 39.75 38.70 39.18 510308
20010308 39.40 40.30 39.22 40.17 486116
20010309 39.66 39.80 39.03 39.18 484412
20010312 38.43 39.00 38.30 38.32 406043
20010313 37.95 38.03 36.37 37.02 691921
20010314 37.08 37.08 36.42 36.51 1001849
20010315 36.51 37.92 35.99 37.48 1314318
20010316 36.95 37.26 35.48 35.57 671599
20010319 35.63 37.17 35.63 36.86 718939
20010320 36.73 37.65 36.51 36.55 400354
20010321 36.78 36.91 35.56 35.85 527766
20010322 35.76 35.77 32.58 34.06 1079541
20010323 34.95 35.23 33.95 34.39 790969
20010326 34.17 35.14 34.02 34.17 1063912
20010327 34.26 34.52 32.23 32.63 1756690
20010328 31.12 32.33 30.46 32.03 2750838
20010329 32.85 33.57 31.83 31.92 776472
20010330 32.36 32.96 31.91 32.45 994714
20010402 32.49 33.50 32.18 32.94 1118048
20010403 33.38 33.64 32.06 32.15 769337
20010404 32.23 33.46 32.14 32.56 1464267
20010405 34.26 34.88 33.61 33.99 1091546
20010406 33.73 33.99 33.16 33.57 504888
20010409 33.41 34.86 33.38 34.65 939672
20010410 34.47 35.41 34.08 35.00 663218
20010411 35.27 35.27 33.64 33.64 546792
20010412 33.84 34.08 33.11 33.93 644644
20010416 34.20 34.35 33.42 33.91 425270
20010417 34.09 34.46 33.82 34.29 448714
20010418 34.51 36.82 34.27 36.29 913624
20010419 36.64 36.64 35.59 36.33 577371
20010420 36.16 36.33 35.32 35.34 485635
20010423 35.33 35.63 35.10 35.11 308392
20010424 34.07 36.20 34.04 35.30 1367774
20010425 34.74 35.94 34.74 35.54 746007
20010426 34.97 35.85 34.97 35.63 598097
20010427 35.58 35.76 35.22 35.76 352901
20010430 35.43 35.61 34.81 35.09 414171
20010501 34.75 35.10 34.67 35.07 312355
20010502 35.05 35.74 34.81 35.54 386990
20010503 35.14 35.14 34.52 34.74 214390
20010504 34.21 35.05 34.05 34.97 439314
20010507 34.78 35.14 34.45 34.72 306353
20010508 34.73 35.20 34.04 34.53 433311
20010509 34.39 34.47 33.86 34.21 488806
20010510 34.00 35.37 33.96 35.08 537619
20010511 35.23 35.27 34.21 34.46 208501
20010514 34.26 35.05 34.26 34.97 319264
20010515 34.70 35.19 34.55 34.82 510777
20010516 34.48 36.60 34.42 36.55 718939
20010517 36.77 37.06 36.25 36.74 682018
20010518 36.33 36.66 36.11 36.55 278606
20010521 36.65 37.09 36.16 37.00 581675
20010522 37.08 37.53 35.89 36.01 543395
20010523 36.02 36.02 35.26 35.34 458114
20010524 35.25 35.68 34.97 35.35 363886
20010525 35.57 35.76 35.08 35.42 288006
20010529 35.83 36.05 35.41 35.42 407602
20010530 35.50 35.50 34.26 34.59 330703
20010531 34.88 35.30 34.69 35.01 292989
20010601 35.19 35.19 34.51 35.04 225036
20010604 35.14 35.37 34.66 35.25 251651
20010605 35.26 36.02 34.83 35.87 527992
20010606 35.87 36.11 35.05 35.14 494242
20010607 35.05 35.09 34.35 34.40 560383
20010608 34.44 35.10 34.44 35.03 351881
20010611 35.03 35.04 34.50 34.94 330589
20010612 34.88 34.88 33.91 34.37 348031
20010613 34.37 34.52 34.13 34.45 332845
20010614 34.23 34.28 33.08 33.19 449928
20010615 32.77 33.36 32.77 33.08 370668
20010618 32.74 33.88 32.28 33.30 561817
20010619 33.49 33.50 32.81 32.86 351135
20010620 33.17 33.21 32.59 33.04 775095
20010621 33.04 33.24 32.77 33.19 543074
20010622 33.26 33.35 32.79 32.82 430847
20010625 32.64 32.96 32.50 32.81 680706
20010626 32.42 34.37 32.33 34.21 1145989
20010627 34.21 35.30 34.08 34.56 974486
20010628 34.52 35.16 34.52 34.70 429605
20010629 35.25 35.56 34.85 34.95 398104
20010702 34.94 35.55 34.76 35.21 359716
20010703 35.20 35.94 35.03 35.64 424637
20010705 35.62 35.83 35.25 35.43 541833
20010706 35.34 35.42 34.43 34.62 559559
20010709 34.84 35.18 34.76 35.14 500961
20010710 35.43 35.71 34.93 34.96 356216
20010711 34.85 35.31 34.34 35.17 958002
20010712 35.91 36.51 35.65 36.46 332845
20010713 36.45 36.93 36.27 36.80 379249
20010716 36.89 36.89 36.08 36.34 459637
20010717 34.99 36.56 34.54 36.54 1493851
20010718 36.27 36.45 36.05 36.31 843290
20010719 36.31 37.20 36.14 36.80 963421
20010720 36.98 37.64 36.67 37.48 294796
20010723 37.33 37.46 36.95 36.95 267134
20010724 36.98 37.27 36.54 36.93 670206
20010725 36.89 37.24 36.76 37.19 360845
20010726 37.07 37.38 36.56 37.27 255166
20010727 37.09 37.60 37.05 37.46 298408
20010730 37.42 37.97 37.42 37.57 302247
20010731 37.54 38.22 37.46 37.83 384668
20010801 37.60 38.04 37.44 37.81 355087
20010802 37.86 37.91 37.11 37.50 405104
20010803 37.28 37.82 37.13 37.70 230327
20010806 37.42 37.46 37.17 37.40 261940
20010807 37.11 37.25 36.18 36.92 376087
20010808 36.71 36.85 36.30 36.36 198374
20010809 36.45 36.45 35.74 36.23 232698
20010810 36.15 37.19 35.99 37.09 246585
20010813 37.09 37.18 36.33 36.60 175003
20010814 36.65 36.88 35.78 36.07 264537
20010815 36.07 36.07 34.45 34.65 1382413
20010816 34.63 35.35 34.10 35.32 759966
20010817 35.32 35.65 34.90 35.58 466412
20010820 35.43 35.74 35.43 35.52 463589
20010821 35.34 35.60 35.15 35.20 616237
20010822 35.23 36.13 35.12 35.88 475557
20010823 35.88 36.39 35.88 36.38 477364
20010824 36.38 36.65 36.22 36.51 340861
20010827 36.51 36.72 36.45 36.66 282376
20010828 36.31 36.41 35.55 36.27 521622
20010829 36.27 36.37 35.35 35.37 298973
20010830 35.30 35.41 34.45 34.92 369313
20010831 34.72 35.38 34.72 34.83 290166
20010904 34.81 35.99 34.81 35.59 292086
20010905 35.43 35.58 35.11 35.36 394039
20010906 35.30 35.30 34.54 34.62 263634
20010907 34.32 34.32 33.05 33.43 704416
20010910 33.39 33.42 32.74 32.84 394491
20010917 30.79 30.80 29.01 29.79 956986
20010918 29.57 29.79 29.23 29.37 676529
20010919 29.36 29.64 26.84 28.34 786386
20010920 28.08 28.08 26.62 27.81 902001
20010921 27.55 27.55 25.59 26.54 1922327
20010924 26.85 28.49 26.82 27.99 958679
20010925 27.72 29.04 27.50 28.33 965002
20010926 28.55 28.55 26.82 26.99 1042229
20010927 26.99 27.00 25.03 25.69 1672016
20010928 26.08 27.77 25.69 27.63 1585869
20011001 27.94 27.94 26.34 26.56 644689
20011002 26.53 27.45 26.53 27.29 1208991
20011003 27.37 29.05 26.84 28.88 1251330
20011004 29.23 29.85 28.87 29.64 1134586
20011005 29.58 29.85 29.18 29.71 571527
20011008 29.72 29.89 29.23 29.38 684771
20011009 29.10 29.22 28.47 28.56 875242
20011010 28.56 30.02 28.50 29.98 838096
20011011 30.04 31.40 29.98 31.36 1000793
20011012 31.36 31.50 30.82 31.49 797676
20011015 31.44 31.45 30.89 30.99 460879
20011016 31.27 31.66 30.69 30.93 662754
20011017 31.00 31.09 29.76 30.06 885855
20011018 29.94 30.07 29.49 29.74 331716
20011019 29.74 29.74 28.93 29.43 543752
20011022 28.25 29.63 28.25 29.54 1088746
20011023 29.54 30.91 28.79 29.09 1877165
20011024 29.20 29.78 29.01 29.78 889468
20011025 29.49 30.47 29.33 30.29 611608
20011026 30.07 30.96 29.95 30.93 747207
20011029 30.87 30.87 29.89 30.11 443040
20011030 29.89 29.89 29.02 29.12 323135
20011031 29.39 29.76 29.31 29.31 587333
20011101 29.39 29.79 28.61 29.71 444282
20011102 29.58 29.95 29.28 29.81 451282
20011105 30.11 30.64 30.03 30.31 400927
20011106 30.38 30.91 30.12 30.83 321780
20011107 30.83 30.99 30.56 30.83 424524
20011108 30.91 31.18 30.20 30.41 491590
20011109 30.56 30.56 29.86 30.38 370555
20011112 30.22 30.31 29.68 30.13 227617
20011113 30.25 30.65 30.25 30.55 645141
20011114 30.78 31.47 30.73 31.34 568704
20011115 31.40 32.00 31.31 31.76 679238
20011116 31.76 31.90 31.15 31.35 536639
20011119 31.44 32.00 31.34 31.96 620979
20011120 31.78 31.78 31.13 31.35 263069
20011121 31.40 31.50 30.87 31.11 345490
20011123 31.18 31.53 31.13 31.51 104776
20011126 31.80 31.84 31.28 31.32 266795
20011127 31.32 31.61 30.93 31.58 480525
20011128 31.35 31.51 31.21 31.34 350458
20011129 31.35 31.53 31.09 31.49 417185
20011130 31.49 33.17 31.49 32.81 1071585
20011203 32.79 32.90 32.33 32.39 658351
20011204 32.43 32.93 32.25 32.82 392346
20011205 32.89 34.99 32.89 34.80 1244556
20011206 34.94 35.32 34.36 34.77 1021793
20011207 34.63 34.90 34.45 34.90 430959
20011210 34.52 34.90 33.44 33.70 777805
20011211 33.66 33.66 33.43 33.63 497687
20011212 32.96 33.31 32.08 33.25 1283278
20011213 33.03 33.32 32.81 32.96 638600
20011214 32.92 33.03 32.61 32.85 635786
20011217 33.11 33.45 32.70 32.87 476755
20011218 33.19 33.71 33.10 33.36 606974
20011219 33.41 33.55 32.96 33.35 586715
20011220 33.35 33.41 32.56 32.68 444116
20011221 33.05 33.09 32.52 32.85 672252
20011224 33.26 33.26 32.78 32.97 311421
20011226 33.05 33.59 32.94 33.25 573209
20011227 33.67 34.09 33.55 33.92 1000331
20011228 33.99 34.13 33.70 33.75 493187
20011231 33.76 34.17 33.45 33.52 378275
20020102 33.53 33.76 32.92 33.55 641076
20020103 33.10 33.50 33.03 33.39 918171
20020104 33.40 34.08 33.14 33.91 848841
20020107 33.68 33.99 33.59 33.64 517273
20020108 33.55 33.60 32.79 33.22 650643
20020109 33.64 33.88 33.30 33.56 720873
20020110 33.57 33.62 33.17 33.39 596732
20020111 33.13 33.34 32.94 32.95 618004
20020114 33.18 33.18 32.27 32.29 315248
20020115 32.29 32.56 32.09 32.34 521550
20020116 32.30 32.32 31.54 31.54 372873
20020117 31.63 32.21 31.10 32.12 457284
20020118 31.81 32.45 31.81 32.44 421381
20020122 32.91 32.99 32.54 32.87 480920
20020123 33.11 33.24 32.60 33.20 516260
20020124 33.54 34.21 33.35 34.11 1256717
20020125 33.94 34.47 33.84 34.42 1239947
20020128 34.42 34.85 34.30 34.70 942819
20020129 35.67 36.74 35.39 35.54 3108816
20020130 35.54 37.03 35.54 36.15 2109723
20020131 36.38 36.77 36.03 36.57 1023516
20020204 36.15 36.38 35.57 35.73 684970
20020205 35.72 35.98 35.32 35.64 638375
20020206 35.50 35.70 35.41 35.65 648504
20020207 35.53 35.97 35.15 35.26 816089
20020208 35.13 35.50 34.87 35.11 430048
20020211 34.98 36.10 34.96 36.10 854468
20020212 35.63 36.03 35.63 35.90 713557
20020213 35.98 36.34 35.98 36.25 481932
20020214 36.21 36.60 36.14 36.30 587728
20020215 36.70 38.35 36.67 37.64 921772
20020219 37.64 38.69 37.60 37.84 957788
20020220 38.06 38.53 37.88 38.44 1373205
20020221 38.78 39.45 38.76 39.15 1037697
20020222 39.18 39.49 38.93 39.23 830158
20020225 39.27 40.52 39.27 40.45 1091946
20020226 40.45 42.43 40.45 42.05 2196835
20020227 42.05 43.26 41.67 42.87 2219345
20020228 43.31 44.20 42.75 43.09 2236002
20020301 42.83 43.00 42.12 42.65 1216875
20020304 42.33 44.38 42.03 44.05 1455928
20020305 43.54 43.58 42.51 42.62 1290481
20020306 42.38 42.63 42.12 42.45 1673822
20020307 42.07 42.16 41.33 41.60 1653788
20020308 41.42 41.85 41.08 41.32 1389299
20020311 41.32 41.47 40.98 41.30 1060882
20020312 41.96 44.14 41.68 43.56 1766267
20020313 43.47 43.69 42.90 42.99 672649
20020314 42.99 43.44 42.76 42.84 369665
20020315 42.76 42.76 42.06 42.48 658842
20020318 42.54 42.95 41.42 41.60 1358097
20020319 41.68 42.22 41.64 42.13 911647
20020320 41.90 42.45 41.44 42.12 934211
20020321 41.97 42.10 40.35 40.83 719012
20020322 40.67 40.98 39.75 40.96 1561733
20020325 40.97 41.03 40.10 40.16 1010546
20020326 39.98 41.11 39.95 40.75 905585
20020327 40.75 40.99 40.71 40.91 375503
20020328 40.85 41.47 40.76 41.46 949814
20020401 41.24 41.24 40.37 40.81 652780
20020402 40.62 41.02 40.44 40.89 1083851
20020403 41.08 41.44 40.75 40.83 777274
20020404 40.84 41.16 40.84 40.93 624491
20020405 41.20 41.99 41.18 41.60 551411
20020408 41.58 42.54 41.03 42.54 762568
20020409 42.54 43.20 42.40 42.68 1020986
20020410 42.54 43.11 42.18 42.90 595416
20020411 42.76 42.90 41.42 41.67 752128
20020412 41.81 42.38 41.51 42.14 743597
20020415 42.22 42.49 41.70 42.15 474402
20020416 42.22 42.87 42.15 42.87 595079
20020417 42.87 42.87 41.89 42.31 421865
20020418 42.31 42.56 41.46 41.56 661311
20020419 41.51 42.22 41.29 41.87 631339
20020422 41.91 42.06 41.16 41.42 757404
20020423 41.42 42.81 41.12 42.25 805226
20020424 42.31 42.76 42.14 42.40 521550
20020425 42.40 43.20 42.00 43.11 1021996
20020426 43.34 44.09 42.87 43.79 1810497
20020429 43.92 43.92 42.58 42.63 755047
20020430 42.63 43.47 42.63 43.36 424896
20020501 43.34 44.69 42.76 44.25 690948
20020502 44.05 44.99 43.95 44.54 546696
20020503 44.54 44.98 44.13 44.38 509426
20020506 44.16 44.34 42.97 42.98 679609
20020507 43.43 44.35 43.29 44.00 745168
20020508 44.54 44.54 43.65 44.31 448807
20020509 44.32 44.50 44.13 44.14 475524
20020510 44.14 44.54 44.01 44.28 1109894
20020513 44.23 44.61 43.76 43.85 602600
20020514 44.23 44.58 44.10 44.48 452399
20020515 44.58 44.63 44.05 44.06 981022
20020516 44.09 44.36 43.90 44.02 568474
20020517 43.87 44.12 43.70 44.09 485179
20020520 44.14 44.50 43.87 43.93 339804
20020521 43.93 44.05 42.82 42.87 469013
20020522 42.83 43.16 42.42 42.66 573526
20020523 43.03 43.88 42.88 43.76 418722
20020524 43.70 44.38 43.34 43.43 276154
20020528 43.47 43.62 42.58 42.70 442521
20020529 42.76 42.76 41.71 41.86 889083
20020530 41.82 42.36 41.45 42.17 806573
20020531 42.22 42.85 42.22 42.57 413109
20020603 42.67 42.67 42.15 42.27 635043
20020604 42.22 42.23 40.80 41.38 953407
20020605 41.38 42.47 41.31 42.45 541869
20020606 42.63 42.76 41.51 41.87 454083
20020607 41.69 42.40 41.21 42.05 402893
20020610 41.93 42.58 41.86 42.54 371686
20020611 42.53 43.08 41.72 41.75 520091
20020612 41.48 42.33 41.48 41.98 559405
20020613 41.98 42.02 41.45 41.63 387866
20020614 41.53 41.57 40.50 41.26 562876
20020617 41.53 42.67 41.29 42.66 615054
20020618 42.78 43.09 42.33 42.65 544624
20020619 42.56 43.46 42.48 43.05 678989
20020620 43.09 43.66 42.79 42.84 476658
20020621 42.33 42.80 42.30 42.78 651332
20020624 42.76 43.50 42.40 42.98 646630
20020625 43.21 43.40 42.18 42.55 441500
20020626 42.33 42.33 41.44 41.94 452921
20020627 42.12 42.60 41.66 42.60 391001
20020628 42.60 43.92 42.44 43.05 747067
20020701 43.05 43.82 42.91 43.13 700488
20020702 43.13 43.13 41.81 41.86 763191
20020703 41.77 42.06 40.69 41.65 453816
20020705 41.93 43.19 41.89 43.10 289555
20020708 43.10 43.25 42.65 43.18 429743
20020709 43.05 43.63 42.50 42.52 322699
20020710 42.65 43.09 41.40 41.42 500732
20020711 41.42 41.46 39.47 40.64 982877
20020712 40.59 40.60 39.54 39.91 1139412
20020715 39.12 39.13 36.62 38.72 1365929
20020716 38.22 38.23 35.09 35.34 2338617
20020717 36.84 37.51 35.28 35.59 2347127
20020718 35.59 36.04 34.62 34.91 1284638
20020719 34.38 34.73 32.29 32.40 1038415
20020722 32.40 34.21 31.85 32.89 1227309
20020723 35.19 36.62 34.98 36.05 3210196
20020724 36.05 37.91 34.61 37.91 1647759
20020725 37.91 38.94 37.51 38.66 1467150
20020726 38.75 38.97 38.47 38.74 1224846
20020729 39.52 41.34 39.12 41.34 1765104
20020730 41.08 41.61 40.23 40.89 1795672
20020731 40.89 40.89 39.73 40.64 787489
20020801 40.28 40.85 39.61 40.46 787489
20020802 40.46 40.46 37.96 38.51 947159
20020805 38.00 38.92 37.24 37.43 671263
20020806 38.40 39.83 38.40 39.25 850304
20020807 39.65 40.19 38.54 40.19 765654
20020808 40.10 40.59 39.30 40.14 1112539
20020809 39.70 40.72 39.23 40.28 958580
20020812 40.19 40.28 39.61 40.06 743708
20020813 39.47 40.34 39.34 39.34 720978
20020814 39.43 40.15 38.32 40.10 852879
20020815 40.12 41.39 39.97 41.10 829590
20020816 41.10 41.98 40.68 41.46 814586
20020819 41.75 42.74 41.74 41.99 899683
20020820 42.15 42.73 41.62 42.42 629498
20020821 42.65 42.96 41.81 42.20 840227
20020822 42.20 42.42 41.82 42.31 878409
20020823 42.08 42.22 41.15 41.22 386746
20020826 41.44 41.56 40.72 41.45 412051
20020827 41.67 42.06 41.07 41.14 372190
20020828 41.08 41.08 40.41 40.73 282949
20020829 40.19 40.21 39.39 39.86 480913
20020830 39.84 40.52 39.84 40.07 337143
20020903 39.39 39.52 38.38 38.76 771589
20020904 38.85 39.65 38.31 39.54 484272
20020905 39.30 39.79 38.97 39.17 449673
20020906 39.74 40.33 38.98 40.01 375997
20020909 38.63 40.23 38.58 39.99 890726
20020910 40.29 40.64 39.92 40.56 667792
20020911 40.88 41.28 40.43 40.43 278070
20020912 40.44 40.44 39.07 39.63 633083
20020913 39.00 39.31 38.64 39.28 707012
20020916 38.91 39.06 38.06 38.53 951691
20020917 38.74 38.95 37.50 37.54 864920
20020918 37.34 37.52 36.40 37.36 856768
20020919 36.89 37.37 36.40 36.45 500302
20020920 36.90 37.29 36.71 37.14 665692
20020923 36.85 37.01 36.19 36.50 523307
20020924 35.82 36.54 35.55 36.18 1283365
20020925 36.80 38.51 36.36 38.38 1452217
20020926 38.68 39.40 38.42 39.35 707794
20020927 39.36 39.85 38.36 38.50 674850
20020930 37.67 37.76 36.98 37.55 861682
20021001 37.55 39.14 37.07 39.14 1030087
20021002 39.24 39.76 38.59 38.60 790098
20021003 38.60 38.82 37.56 38.21 1419720
20021004 38.21 38.21 36.04 37.16 1258127
20021007 36.98 36.99 34.57 34.80 1802094
20021008 35.55 36.66 34.88 36.21 937285
20021009 35.94 36.01 34.56 34.72 623814
20021010 33.13 36.13 33.13 35.55 1302573
20021011 35.86 38.18 35.86 37.25 828737
20021014 37.16 37.77 36.31 36.52 510465
20021015 37.61 39.53 37.56 39.10 1494765
20021016 38.33 38.91 37.35 37.63 952920
20021017 38.77 39.72 38.59 39.56 987986
20021018 39.40 39.85 38.75 39.75 650728
20021021 39.75 42.09 39.44 41.67 936392
20021022 40.43 40.69 39.65 39.78 781276
20021023 41.50 42.53 41.28 42.09 1527151
20021024 42.53 42.53 41.45 41.63 865032
20021025 41.64 42.19 41.21 42.08 693723
20021028 42.36 42.76 41.08 41.22 885468
20021029 41.08 41.76 40.16 41.64 700200
20021030 41.65 42.00 41.09 41.75 737834
20021031 41.97 42.27 41.49 41.87 838006
20021101 41.87 42.85 41.67 42.76 1106807
20021104 42.98 43.17 42.01 42.07 849509
20021105 42.07 42.65 41.86 42.09 721306
20021106 42.10 42.76 41.59 42.64 1090615
20021107 42.18 42.27 41.18 41.33 921874
20021108 41.37 42.33 41.37 41.95 790321
20021111 41.64 41.84 40.81 40.92 341724
20021112 41.01 41.84 40.55 41.22 909702
20021113 41.23 41.59 40.21 40.76 761398
20021114 41.19 42.10 40.93 42.07 561165
20021115 42.08 42.51 41.73 42.23 463673
20021118 42.23 42.44 40.98 41.08 679652
20021119 41.09 41.09 38.68 39.07 2574548
20021120 39.08 39.76 38.51 38.90 2049565
20021121 38.90 39.63 38.88 39.43 1827221
20021122 39.40 39.60 39.02 39.13 777144
20021125 39.13 39.20 38.73 38.95 1199051
20021126 38.96 39.13 37.52 37.76 1501689
20021127 37.92 38.46 37.92 38.39 1520786
20021129 38.55 38.93 38.44 38.48 312912
20021202 38.82 39.09 37.30 37.44 1070960
20021203 37.39 37.39 36.13 36.46 1258238
20021204 36.31 37.24 36.23 36.98 994016
20021205 37.12 37.61 36.65 37.32 656870
20021206 36.76 37.93 36.75 37.64 657205
20021209 37.12 37.49 36.63 36.63 532241
20021210 36.85 37.41 36.40 37.41 689479
20021211 37.40 37.72 37.04 37.67 491070
20021212 37.85 38.21 37.54 37.72 1067773
20021213 37.72 37.88 37.15 37.30 692064
20021216 37.23 37.99 37.19 37.92 740503
20021217 37.94 38.27 37.63 37.79 593516
20021218 37.67 37.88 37.32 37.76 578372
20021219 37.72 38.17 37.63 37.81 637390
20021220 37.85 38.36 37.76 38.30 1206186
20021223 38.08 39.15 38.07 38.80 750859
20021224 38.78 38.78 38.53 38.57 214579
20021226 38.53 39.69 38.48 39.10 678813
20021227 39.08 39.08 37.99 38.06 509444
20021230 38.06 38.59 37.51 38.51 327937
20021231 38.51 38.80 37.71 38.52 585499
20030102 38.62 39.73 38.46 39.70 566012
20030103 38.62 38.62 35.38 35.93 6259428
20030106 35.93 36.53 35.71 36.51 2544883
20030107 36.37 37.34 36.33 36.78 1819634
20030108 36.64 37.44 36.49 37.00 1127347
20030109 37.05 37.87 37.05 37.71 725916
20030110 36.10 37.32 35.97 36.86 1386579
20030113 36.51 36.77 35.83 36.03 987598
20030114 36.04 36.04 35.36 35.72 1066659
20030115 35.72 35.78 35.30 35.65 729368
20030116 35.83 36.28 35.38 35.79 972119
20030117 35.70 36.00 34.26 34.34 2740977
20030121 34.93 35.07 34.03 34.08 841724
20030122 33.86 34.08 32.80 32.95 1543143
20030123 33.23 34.39 32.98 34.28 722019
20030124 34.28 34.28 33.13 33.35 506103
20030127 33.18 33.58 32.48 32.49 563005
20030128 32.72 33.09 32.14 32.55 1288587
20030129 32.46 33.89 32.24 33.59 1032807
20030130 33.60 34.11 32.37 32.61 1755717
20030131 32.46 33.41 32.24 32.90 950628
20030203 32.98 33.50 32.93 33.35 572582
20030204 33.00 33.00 32.42 32.70 1202956
20030205 32.91 33.31 32.42 32.51 1040936
20030206 32.52 32.84 32.13 32.30 835265
20030207 32.53 33.02 32.09 32.35 772351
20030210 32.36 32.86 32.10 32.83 739278
20030211 33.00 33.22 32.04 32.10 826914
20030212 32.14 32.35 31.80 31.90 678368
20030213 31.88 31.94 30.75 31.20 1281238
20030214 31.34 32.06 31.16 31.97 1041382
20030218 32.19 33.14 32.19 32.64 596634
20030219 32.64 32.73 31.84 32.19 577927
20030220 32.28 32.51 31.97 32.23 568573
20030221 32.22 32.55 31.66 32.39 832927
20030224 32.39 32.39 31.75 31.87 589619
20030225 31.84 32.32 31.54 32.28 555322
20030226 32.02 32.27 31.66 31.86 740169
20030227 32.06 32.46 31.84 32.32 446974
20030228 32.37 32.96 32.36 32.96 612001
20030303 32.96 33.21 32.67 32.79 707765
20030304 32.78 32.78 31.45 31.57 1416422
20030305 31.52 31.91 31.21 31.58 536169
20030306 31.43 31.62 31.19 31.41 492852
20030307 31.19 31.90 31.05 31.75 423145
20030310 31.66 31.68 30.71 30.76 436173
20030311 30.76 31.13 30.35 30.35 660663
20030312 30.37 30.54 29.92 30.43 666861
20030313 30.82 31.25 30.57 31.06 864145
20030314 31.09 31.34 30.80 30.93 559675
20030317 30.87 32.53 30.78 32.36 1122346
20030318 32.35 32.62 31.98 32.50 770940
20030319 32.46 33.25 32.35 33.16 968557
20030320 32.92 33.60 32.45 33.46 661646
20030321 33.71 34.72 33.46 34.72 762729
20030324 34.24 34.24 32.67 33.07 603836
20030325 32.49 33.26 32.25 33.17 1127339
20030326 33.09 33.09 32.40 32.53 533045
20030327 32.35 32.54 31.95 32.39 498093
20030328 32.39 32.39 31.54 31.62 1180932
20030331 31.62 31.75 30.54 31.42 839623
20030401 31.43 31.81 31.07 31.72 542254
20030402 31.73 33.33 31.73 33.26 787362
20030403 33.34 33.46 32.87 33.23 688387
20030404 33.35 33.66 32.99 33.52 656320
20030407 34.17 34.56 33.30 33.30 864922
20030408 33.39 33.53 32.83 33.11 480117
20030409 33.12 33.19 32.25 32.29 1195135
20030410 32.30 32.85 32.08 32.62 433182
20030411 33.08 33.43 32.65 32.77 461144
20030414 32.85 33.72 32.84 33.66 445942
20030415 33.75 34.12 33.35 34.08 358951
20030416 34.08 34.15 33.13 33.24 594405
20030417 33.30 33.74 33.26 33.55 686722
20030421 33.79 34.16 33.35 33.44 1395082
20030422 33.44 33.90 32.83 33.67 1173387
20030423 33.84 34.76 33.54 34.57 1304540
20030424 35.05 35.13 34.65 34.80 1977060
20030425 35.19 35.73 34.94 35.23 1977282
20030428 35.32 36.34 35.29 36.16 838847
20030429 36.11 37.04 36.00 37.00 1107588
20030430 36.90 37.22 36.63 37.18 1117353
20030501 37.18 37.18 36.14 36.87 1122013
20030502 36.87 37.75 36.83 37.72 513072
20030505 37.76 38.21 37.73 38.18 915297
20030506 38.18 38.67 38.12 38.51 747195
20030507 38.26 38.40 38.04 38.25 802452
20030508 38.17 38.17 37.42 37.67 1108365
20030509 37.72 37.90 37.49 37.82 1121125
20030512 37.82 39.04 37.49 38.88 1468870
20030513 38.78 38.98 38.16 38.75 1021374
20030514 38.85 38.99 38.22 38.68 691494
20030515 38.91 39.18 38.51 39.11 654322
20030516 39.17 39.35 38.65 39.35 661202
20030519 38.66 38.87 37.71 37.71 927835
20030520 38.12 38.28 37.57 38.01 740093
20030521 38.02 38.07 37.54 37.86 919181
20030522 37.86 37.87 37.23 37.65 1012608
20030523 37.45 37.67 37.22 37.55 867363
20030527 37.45 38.12 37.33 37.91 741758
20030528 38.17 38.52 37.97 38.34 713685
20030529 38.53 38.68 38.12 38.34 1038794
20030530 38.35 39.18 38.35 39.03 599398
20030602 39.19 39.61 38.83 38.92 582754
20030603 38.99 39.00 38.26 38.62 761619
20030604 38.75 39.28 38.48 39.20 700592
20030605 39.02 39.65 38.72 39.57 580424
20030606 39.74 40.37 39.22 39.41 806225
20030609 39.29 39.39 38.21 38.42 722673
20030610 38.62 38.72 38.19 38.53 746862
20030611 38.68 38.96 38.19 38.81 944926
20030612 38.91 39.37 38.53 38.86 669525
20030613 38.95 38.95 38.38 38.74 436281
20030616 38.86 38.95 38.60 38.71 926891
20030617 38.77 38.88 38.38 38.71 929878
20030618 38.50 38.50 37.75 37.87 887722
20030619 37.86 38.09 37.33 37.69 608891
20030620 37.69 37.90 37.43 37.68 753285
20030623 37.60 37.60 37.17 37.38 412713
20030624 38.18 38.85 38.03 38.52 1078256
20030625 38.59 38.89 38.00 38.36 925120
20030626 38.23 39.13 38.05 39.10 1014634
20030627 39.10 39.14 38.72 38.90 893697
20030630 39.09 39.57 39.00 39.27 732705
20030701 39.27 39.94 38.56 39.90 1420488
20030702 39.90 40.33 39.46 40.31 677381
20030703 40.08 40.26 39.55 40.14 367791
20030707 40.31 40.62 40.05 40.15 746757
20030708 39.99 41.25 39.91 40.51 699621
20030709 40.40 40.53 39.98 40.03 618517
20030710 39.83 39.86 39.59 39.72 423667
20030711 39.77 39.81 39.23 39.49 621615
20030714 39.49 39.95 39.37 39.49 585987
20030715 39.68 39.68 38.77 38.97 662333
20030716 39.09 39.09 38.49 38.93 548920
20030717 38.77 39.40 38.65 39.17 442256
20030718 39.27 39.55 39.06 39.49 340903
20030721 39.13 39.31 38.54 38.55 555780
20030722 38.64 38.89 38.26 38.66 785152
20030723 38.83 39.57 38.64 39.51 429864
20030724 39.59 39.78 37.27 37.60 2955828
20030725 38.14 38.24 37.46 37.96 1018949
20030728 37.96 37.96 37.31 37.50 883960
20030729 37.72 37.72 36.60 36.60 1664465
20030730 36.46 36.92 36.42 36.84 899008
20030731 37.05 37.22 36.76 36.93 1163897
20030801 36.83 36.85 36.28 36.33 720866
20030804 36.33 36.44 35.34 35.70 1250755
20030805 35.68 35.79 34.69 34.76 1443281
20030806 34.79 35.36 34.74 35.04 823546
20030807 35.20 35.64 35.04 35.46 874444
20030808 35.56 36.33 35.55 36.33 1112003
20030811 36.33 36.33 35.79 36.07 593290
20030812 36.29 36.63 36.02 36.55 664546
20030813 36.55 36.80 36.33 36.58 778624
20030814 36.78 36.78 36.15 36.38 673066
20030815 36.55 36.92 36.51 36.85 226384
20030818 36.98 37.28 36.94 37.15 424774
20030819 37.16 37.76 37.07 37.74 709912
20030820 37.64 37.69 37.40 37.61 654256
20030821 37.81 38.18 37.64 37.82 470582
20030822 38.05 38.13 37.52 37.62 484413
20030825 37.71 37.71 37.50 37.55 541175
20030826 37.56 37.71 37.05 37.68 625599
20030827 37.60 37.96 37.48 37.75 494482
20030828 37.73 37.83 37.33 37.74 409615
20030829 37.75 38.80 37.75 38.66 647839
20030902 38.95 39.33 38.57 39.22 713563
20030903 39.22 39.82 39.09 39.78 940611
20030904 39.78 40.06 39.74 39.87 998369
20030905 39.87 39.87 39.31 39.42 1278085
20030908 39.42 39.81 39.36 39.81 578131
20030909 39.77 39.77 38.77 38.87 705486
20030910 38.56 38.56 37.92 37.98 858102
20030911 38.02 38.05 37.40 37.79 882817
20030912 37.83 37.83 37.34 37.59 779210
20030915 37.75 37.75 37.32 37.57 632680
20030916 37.74 39.22 37.74 38.97 1235569
20030917 38.79 38.82 37.79 37.79 1118059
20030918 38.02 38.26 37.74 38.13 542865
20030919 38.23 38.31 37.92 38.25 636321
20030922 38.02 38.09 37.66 37.77 644597
20030923 37.79 38.03 37.57 38.01 533596
20030924 37.97 38.00 37.56 37.69 581704
20030925 37.65 37.70 37.01 37.11 890431
20030926 37.29 37.29 36.56 36.69 752949
20030929 36.71 37.00 36.52 36.75 732867
20030930 36.68 37.07 36.20 36.75 925960
20031001 36.72 37.32 36.53 37.32 676816
20031002 37.59 38.44 37.41 38.06 568022
20031003 35.81 38.57 35.81 37.63 1700205
20031006 37.80 37.99 37.56 37.76 502812
20031007 37.71 38.44 37.46 38.34 568905
20031008 38.06 38.28 37.68 38.15 849054
20031009 38.43 39.35 38.42 38.70 1172897
20031010 38.70 39.20 38.46 38.53 881052
20031013 38.85 39.13 38.64 39.01 465076
20031014 39.10 39.32 38.90 39.29 364999
20031015 39.31 39.42 38.92 39.35 532272
20031016 39.15 39.42 38.88 39.32 813635
20031017 39.88 40.02 38.99 39.21 956413
20031020 39.21 39.49 38.51 38.79 846406
20031021 39.02 39.42 38.90 39.31 834379
20031022 40.56 42.31 39.91 41.65 4369843
20031023 41.78 41.83 41.01 41.53 1274519
20031024 41.55 42.31 41.46 41.83 1208426
20031027 42.14 42.97 42.06 42.51 1006507
20031028 42.69 43.42 42.64 43.29 1037622
20031029 43.11 43.77 42.87 43.39 995142
20031030 43.71 43.82 43.13 43.20 732757
20031031 43.23 43.35 42.70 43.33 1174994
20031103 43.82 43.93 43.45 43.61 683877
20031104 43.37 43.65 43.05 43.17 745667
20031105 43.14 43.50 42.99 43.45 779761
20031106 43.51 43.54 43.12 43.46 420389
20031107 43.50 43.64 43.09 43.09 725144
20031110 43.05 43.05 41.84 41.96 1016548
20031111 41.78 42.25 41.51 41.91 578173
20031112 41.90 42.35 41.60 41.97 988853
20031113 41.97 41.97 41.31 41.56 939642
20031114 41.87 42.01 41.35 41.52 514949
20031117 41.42 41.53 40.29 40.34 1538007
20031118 40.95 41.46 40.95 41.10 1278932
20031119 41.32 41.65 41.11 41.54 673064
20031120 41.37 41.93 41.24 41.40 523776
20031121 41.74 42.22 41.72 41.97 619219
20031124 42.31 42.37 41.64 41.91 679022
20031125 41.91 41.95 41.44 41.67 778548
20031126 41.90 42.14 41.34 42.01 298686
20031128 41.78 42.04 41.55 42.04 262936
20031201 41.98 42.78 41.81 42.54 1055276
20031202 42.52 42.52 42.02 42.32 591745
20031203 42.48 42.57 42.22 42.41 504467
20031204 42.57 43.26 42.40 42.85 620653
20031205 42.86 43.02 42.35 42.68 377688
20031208 42.60 43.17 42.46 43.10 507336
20031209 43.33 43.94 43.31 43.59 763873
20031210 43.69 43.80 43.42 43.69 956522
20031211 43.69 44.36 43.69 44.29 391858
20031212 44.29 44.82 44.19 44.82 588392
20031215 44.96 45.27 44.01 44.21 617724
20031216 44.21 44.32 43.62 44.27 725383
20031217 44.35 45.10 43.68 44.28 582680
20031218 44.31 45.20 44.08 45.19 493146
20031219 45.29 45.42 44.53 44.67 469527
20031222 44.49 45.06 44.49 44.88 467330
20031223 44.69 44.88 44.30 44.60 345828
20031224 44.60 44.77 44.42 44.66 82062
20031226 44.68 45.06 44.65 44.79 108428
20031229 44.79 45.20 44.57 45.20 702204
20031230 45.15 45.15 44.72 44.83 389332
20031231 44.99 45.03 44.63 44.89 388453
20040102 44.79 44.83 43.76 43.92 732634
20040105 44.03 44.31 43.94 44.14 652439
20040106 44.23 46.67 44.21 46.67 1403968
20040107 46.52 48.33 46.51 48.14 1864378
20040108 48.11 48.24 47.29 48.23 1255003
20040109 48.20 48.20 47.68 47.85 739665
20040112 47.86 48.09 47.60 47.97 615746
20040113 48.24 48.48 47.42 47.99 613659
20040114 47.99 48.25 47.91 48.24 462496
20040115 48.29 48.35 48.11 48.29 453488
20040116 48.56 48.88 48.31 48.41 397022
20040120 48.49 48.52 47.86 47.92 509954
20040121 47.82 48.03 47.29 47.99 875118
20040122 48.15 48.44 47.84 48.02 428221
20040123 48.11 48.24 47.44 47.58 374171
20040126 47.50 47.50 46.84 47.33 508856
20040127 47.33 47.97 47.33 47.57 704181
20040128 47.43 47.53 46.46 46.46 742741
20040129 47.11 47.15 44.89 45.52 1700142
20040130 45.70 46.88 45.25 46.65 670785
20040202 46.88 47.24 46.42 46.52 484028
20040203 46.70 46.82 46.44 46.56 453488
20040204 46.40 46.57 46.02 46.16 448874
20040205 46.24 46.64 46.15 46.35 507867
20040206 46.42 47.61 46.37 47.25 515667
20040209 47.25 47.44 46.97 47.22 274861
20040210 47.22 47.52 46.97 47.37 483259
20040211 47.47 48.28 47.19 48.28 707037
20040212 48.28 48.97 48.26 48.69 542033
20040213 48.69 48.75 47.94 48.10 379005
20040217 48.24 49.17 48.22 49.05 631566
20040218 49.04 49.56 49.01 49.27 637718
20040219 49.37 49.49 48.84 49.03 285407
20040220 49.35 49.43 48.40 48.70 595533
20040223 48.70 48.92 48.12 48.12 443821
20040224 48.13 48.66 47.84 47.94 684736
20040225 47.94 47.97 47.02 47.13 879293
20040226 47.16 47.16 46.70 47.02 704620
20040227 47.11 47.43 46.82 46.92 628050
20040301 47.24 48.53 47.16 48.38 1128338
20040302 48.29 49.30 48.29 48.98 724614
20040303 49.15 49.25 48.87 49.13 867428
20040304 49.06 49.15 48.84 48.95 196973
20040305 48.96 50.02 48.96 49.29 730437
20040308 49.42 49.56 49.07 49.07 443930
20040309 48.98 48.98 48.04 48.24 617944
20040310 48.39 48.81 47.98 47.98 500165
20040311 47.39 47.64 46.61 46.65 739798
20040312 46.72 47.98 46.57 47.61 498414
20040315 47.62 47.62 46.86 46.91 543715
20040316 47.11 48.36 46.99 48.16 769670
20040317 48.67 49.88 48.62 48.80 1150675
20040318 48.80 49.87 48.11 49.52 1066093
20040319 49.55 50.31 49.28 49.73 1130432
20040322 49.35 49.62 48.69 49.17 684431
20040323 49.18 49.94 48.85 49.15 606085
20040324 49.20 50.07 48.98 49.74 475983
20040325 49.61 50.84 49.06 50.74 1150019
20040326 50.74 51.72 50.22 51.12 688589
20040329 51.26 52.30 51.26 51.73 591641
20040330 51.59 52.27 51.42 52.00 480797
20040331 52.01 52.19 50.82 52.04 867602
20040401 52.04 52.75 51.74 52.14 607945
20040402 52.50 52.76 51.64 52.19 988841
20040405 52.32 53.05 52.19 53.01 736625
20040406 54.18 54.62 53.65 54.27 2964007
20040407 54.27 54.41 53.81 53.81 1365032
20040408 54.27 54.55 53.72 54.18 708613
20040412 54.26 54.88 54.26 54.70 701500
20040413 54.74 55.11 54.29 54.44 987200
20040414 54.18 55.06 53.87 54.79 1527742
20040415 54.56 55.74 54.56 55.52 1153958
20040416 55.66 55.67 55.28 55.58 421053
20040419 55.36 55.36 54.47 55.02 1105922
20040420 55.01 55.52 53.55 53.73 1455852
20040421 53.73 54.01 53.14 53.59 1105922
20040422 53.69 55.98 53.69 55.20 1002300
20040423 55.21 55.21 54.15 54.40 570085
20040426 54.51 55.50 54.51 54.70 582012
20040427 54.78 55.94 54.71 55.52 779955
20040428 55.52 55.52 54.07 54.09 553453
20040429 54.15 54.19 52.70 53.06 975054
20040430 53.24 53.55 52.70 52.87 742533
20040503 52.87 53.39 52.30 53.02 1016196
20040504 52.96 53.47 52.24 52.95 775250
20040505 53.10 53.80 52.84 53.65 720430
20040506 53.55 53.56 52.73 53.16 633221
20040507 53.16 53.16 50.92 50.92 1068828
20040510 50.80 51.19 49.75 50.93 1420946
20040511 50.93 51.90 50.93 51.77 975929
20040512 51.76 51.76 50.36 51.32 1396983
20040513 51.24 51.58 50.58 51.43 528943
20040514 51.43 51.90 50.91 51.64 667470
20040517 51.53 51.65 50.26 51.62 843858
20040518 51.82 52.35 51.73 52.18 691434
20040519 52.38 53.58 51.87 52.10 594158
20040520 52.10 52.42 51.71 52.25 439655
20040521 52.25 52.82 51.97 52.17 497976
20040524 52.76 53.43 52.69 53.28 585404
20040525 52.82 54.61 52.37 54.50 704455
20040526 54.19 54.60 53.57 53.78 431339
20040527 53.92 54.27 53.60 53.96 634534
20040528 53.92 54.77 53.50 54.77 656528
20040601 54.65 55.50 54.55 55.37 765074
20040602 55.14 55.47 54.61 55.20 510779
20040603 54.79 54.98 54.32 54.33 664844
20040604 54.70 54.70 53.87 54.09 926252
20040607 54.27 55.75 54.27 55.75 682352
20040608 55.52 55.52 54.38 55.06 928878
20040609 55.06 55.06 52.81 53.33 2559387
20040610 53.33 53.82 52.56 53.13 2129879
20040614 53.15 53.15 52.51 52.60 975799
20040615 53.15 53.72 53.15 53.46 700255
20040616 53.46 53.59 52.93 53.07 873955
20040617 53.07 53.36 52.64 53.15 855201
20040618 53.15 54.21 53.08 54.02 769822
20040621 54.27 54.80 54.17 54.31 560792
20040622 54.35 54.94 53.99 54.77 649442
20040623 54.66 55.79 54.58 55.70 854328
20040624 55.74 56.40 55.45 55.53 757392
20040625 55.54 56.07 55.41 55.68 654131
20040628 55.87 56.74 55.84 56.33 1323419
20040629 56.14 56.86 56.13 56.30 1113844
20040630 56.42 57.09 56.14 56.98 540293
20040701 56.58 56.85 55.64 56.18 1038606
20040702 55.76 56.61 55.51 55.96 563955
20040706 55.96 56.04 54.90 55.10 691313
20040707 55.10 56.25 55.10 55.93 517504
20040708 56.05 56.05 54.29 54.41 1176869
20040709 54.48 55.00 54.19 54.91 649006
20040712 54.91 55.59 54.34 55.42 615967
20040713 55.44 56.07 55.44 55.72 555886
20040714 55.58 55.96 54.72 55.45 758809
20040715 55.41 55.66 54.80 54.99 684662
20040716 55.60 55.68 55.14 55.32 621092
20040719 59.34 63.74 59.34 61.89 7809557
20040720 61.35 61.63 60.34 61.44 2289077
20040721 61.40 62.32 61.07 61.32 972092
20040722 61.03 61.77 60.49 60.91 1749329
20040723 60.76 61.67 60.74 61.64 864578
20040726 61.44 61.89 61.23 61.50 1339011
20040727 61.50 62.43 61.42 62.14 1604742
20040728 61.95 62.52 61.45 62.22 1231062
20040729 62.23 63.72 61.89 63.55 791303
20040730 63.46 64.19 63.29 64.11 1001314
20040802 63.97 65.40 63.52 65.39 1632329
20040803 65.21 65.21 64.11 64.12 1013636
20040804 63.74 63.74 62.33 62.97 904596
20040805 62.97 63.05 61.08 61.17 876572
20040806 60.80 60.80 59.63 60.12 998370
20040809 60.46 61.67 60.46 61.21 776256
20040810 62.56 62.56 61.22 62.19 737110
20040811 62.12 62.61 60.76 62.36 532115
20040812 62.36 62.52 61.26 61.44 644317
20040813 61.44 61.48 60.47 60.87 632541
20040816 60.85 62.09 60.68 61.79 691968
20040817 62.32 63.64 62.32 62.68 776801
20040818 62.67 63.41 62.16 63.41 620874
20040819 63.37 63.72 62.45 63.02 621637
20040820 63.18 64.14 63.11 64.08 786505
20040823 64.19 64.55 63.37 63.49 463638
20040824 64.20 64.24 63.51 64.13 688151
20040825 64.10 64.37 63.33 64.14 525900
20040826 63.97 64.10 63.15 63.57 413152
20040827 63.73 64.35 63.27 63.87 322540
20040830 63.49 63.82 62.45 62.70 653804
20040831 63.10 63.42 62.95 63.22 713994
20040901 63.04 63.66 62.90 63.29 425910
20040902 63.51 64.86 63.32 64.80 587616
20040903 64.66 65.97 64.62 65.92 801553
20040907 66.17 68.42 66.17 68.15 1436275
20040908 67.69 68.08 67.06 67.20 796787
20040909 67.20 67.51 66.35 66.91 660546
20040910 66.91 67.55 66.37 67.50 511257
20040913 67.64 68.89 67.41 68.45 940204
20040914 68.38 68.43 67.76 67.88 752642
20040915 67.65 67.68 67.18 67.35 675225
20040916 67.41 68.05 67.37 67.98 547030
20040917 68.06 68.41 67.45 67.93 492120
20040920 67.93 67.93 66.96 67.37 609985
20040921 67.44 68.70 67.26 68.66 495599
20040922 68.66 68.80 67.51 68.79 715455
20040923 68.34 69.16 67.78 68.57 835387
20040924 68.48 68.49 67.51 67.61 828428
20040927 67.51 67.84 67.32 67.40 905084
20040928 66.54 69.25 66.30 69.21 1842135
20040929 69.21 70.69 68.68 70.40 1155167
20040930 70.32 71.69 70.08 71.22 1090037
20041001 71.74 71.74 70.83 71.37 787762
20041004 72.20 72.43 71.74 71.98 860286
20041005 71.98 71.98 70.42 70.83 875074
20041006 71.25 72.42 70.45 72.27 906606
20041007 71.81 72.44 71.01 71.15 570081
20041008 71.16 71.53 70.34 70.59 546051
20041011 70.72 70.91 69.74 70.15 477006
20041012 70.00 71.30 69.94 71.13 746879
20041013 71.36 71.63 70.10 70.70 658806
20041014 70.82 70.82 69.90 70.20 674572
20041015 70.63 71.10 69.92 70.77 546595
20041018 70.77 70.77 69.60 70.64 553119
20041019 71.86 73.57 71.52 72.84 1184307
20041020 72.84 73.45 72.43 72.96 656523
20041021 73.12 73.50 72.10 73.01 674681
20041022 73.24 73.57 72.28 72.44 331523
20041025 72.41 73.04 71.97 72.56 393609
20041026 72.83 73.89 72.47 73.89 775149
20041027 73.89 74.90 71.57 73.42 1629347
20041028 71.69 73.95 71.55 73.59 972715
20041029 73.50 73.83 72.47 73.83 1093081
20041101 73.83 74.57 73.50 74.07 662938
20041102 74.56 75.87 74.40 74.93 879423
20041103 75.14 75.92 74.48 75.67 839410
20041104 75.67 77.12 75.03 77.04 897908
20041105 77.25 78.17 77.07 78.17 1111674
20041108 78.13 78.81 78.01 78.17 759383
20041109 78.17 78.17 76.61 77.29 987720
20041110 77.48 77.88 77.13 77.76 728394
20041111 78.13 78.24 77.75 78.24 463850
20041112 78.33 78.73 77.16 78.73 609007
20041115 78.75 79.26 78.04 78.52 487227
20041116 78.29 78.32 76.66 76.82 756339
20041117 77.24 78.59 77.24 77.41 830059
20041118 77.62 77.99 77.18 77.80 672832
20041119 78.08 78.09 76.75 76.88 513540
20041122 76.88 77.01 75.77 76.66 637386
20041123 76.89 77.19 76.21 76.74 539092
20041124 76.84 77.60 76.76 77.39 303579
20041126 77.44 78.16 77.44 78.01 137002
20041129 78.08 78.16 76.79 77.59 417204
20041130 77.59 77.89 76.70 77.34 799831
20041201 77.57 78.34 77.55 78.27 677182
20041202 78.27 78.73 77.72 78.51 505168
20041203 78.63 79.08 77.96 78.27 546812
20041206 78.17 78.17 77.17 77.31 466024
20041207 77.67 77.67 76.46 76.55 649238
20041208 76.30 77.49 75.53 77.36 719152
20041209 77.02 77.86 76.58 77.85 361751
20041210 79.25 79.25 77.47 77.87 515606
20041213 78.42 78.42 77.54 78.39 372298
20041214 78.13 78.39 77.51 77.92 472657
20041215 78.09 79.02 77.99 78.96 629624
20041216 79.11 79.92 78.71 79.30 1011953
20041217 78.97 79.74 78.54 78.98 747631
20041220 79.29 79.71 78.98 79.30 419857
20041221 79.65 79.79 78.67 79.44 369097
20041222 80.17 80.67 78.67 79.13 693074
20041223 79.66 79.84 78.78 79.03 277229
20041227 79.15 79.65 78.09 78.75 406516
20041228 78.94 81.23 78.89 81.14 615849
20041229 81.14 82.65 80.67 82.23 1157185
20041230 82.23 82.42 81.01 81.11 623333
20041231 81.41 81.90 81.09 81.44 334823
20050103 82.75 82.75 80.67 80.90 758911
20050104 81.13 81.50 79.33 79.84 992864
20050105 79.84 80.04 78.24 78.69 952950
20050106 78.81 78.81 76.69 76.96 1487995
20050107 77.14 77.77 74.98 76.15 1457625
20050110 76.20 77.59 76.16 76.79 686458
20050111 76.73 76.73 75.74 76.10 597302
20050112 75.94 76.13 75.17 75.80 735700
20050113 76.11 76.46 75.61 75.89 801320
20050114 76.36 77.91 75.99 77.80 741882
20050118 77.80 77.81 77.10 77.81 616500
20050119 77.81 78.21 76.62 76.75 738520
20050120 76.72 77.33 76.40 77.03 885053
20050121 77.08 77.68 76.26 76.48 741774
20050124 76.92 76.92 75.67 76.13 628756
20050125 76.14 76.89 75.08 76.86 1464567
20050126 76.87 76.87 72.74 73.27 3872649
20050127 73.04 74.18 73.04 73.35 1603073
20050128 73.35 74.75 72.95 74.60 1246015
20050131 75.05 76.19 74.45 75.97 1161089
20050201 76.16 76.56 75.43 76.50 1174213
20050202 76.92 77.42 76.63 77.26 1154798
20050203 77.26 77.26 76.01 76.91 1220201
20050204 76.91 78.50 76.58 78.37 1211633
20050207 78.83 79.17 78.00 78.52 1181589
20050208 78.53 78.84 77.94 78.58 754138
20050209 78.58 78.58 75.25 75.66 1717935
20050210 76.18 77.08 74.92 76.60 1434631
20050211 76.61 78.46 76.25 76.90 1431594
20050214 76.90 77.40 76.43 77.05 675503
20050215 77.27 77.98 76.94 77.12 917374
20050216 77.12 77.36 76.74 76.87 645785
20050217 77.10 77.31 75.78 75.78 658692
20050218 75.96 76.09 75.51 75.60 495130
20050222 75.46 76.47 74.74 74.76 666501
20050223 74.90 75.78 74.03 75.57 1081478
20050224 75.57 75.76 74.69 75.40 1253608
20050225 75.58 76.90 75.24 76.80 500987
20050228 76.87 77.11 76.12 76.45 713031
20050301 76.52 77.58 76.52 77.47 556845
20050302 77.26 77.83 76.49 77.12 685590
20050303 77.42 77.64 76.50 77.03 559123
20050304 77.35 77.92 77.13 77.92 864879
20050307 78.10 78.15 77.30 77.68 471702
20050308 77.72 78.10 76.86 77.12 535587
20050309 77.21 77.21 76.09 76.33 754209
20050310 76.67 76.71 75.66 76.25 688484
20050311 75.90 76.95 75.89 76.31 473907
20050314 76.34 76.41 75.36 76.05 598762
20050315 76.49 76.73 75.37 76.24 618003
20050316 75.88 76.08 74.78 74.93 690214
20050317 75.02 75.15 74.10 74.11 977758
20050318 74.30 74.73 72.44 73.02 1066399
20050321 73.19 73.52 72.29 73.17 735724
20050322 73.40 74.64 72.99 74.02 1334918
20050323 73.99 74.01 73.07 73.14 815393
20050324 73.36 73.78 72.94 73.06 519201
20050328 72.99 73.07 72.44 72.55 726859
20050329 72.29 72.50 71.71 71.80 1124881
20050330 71.72 72.65 71.40 72.65 1291246
20050331 72.65 73.23 72.59 73.07 776801
20050401 73.50 73.94 73.00 73.38 898413
20050404 72.91 73.51 72.19 73.51 757884
20050405 73.40 73.55 72.57 72.82 609788
20050406 72.99 73.02 72.44 72.53 437369
20050407 72.40 72.99 72.36 72.66 576277
20050408 72.84 73.11 72.41 72.76 570007
20050411 72.68 73.72 72.02 73.70 1044779
20050412 81.41 83.15 79.00 81.09 8034806
20050413 81.10 81.29 79.63 79.84 1492419
20050414 79.97 80.48 78.37 78.41 1322054
20050415 78.08 78.08 76.47 76.55 1648839
20050418 76.50 77.63 76.28 77.27 1436315
20050419 77.54 77.69 76.10 76.77 1491770
20050420 76.76 77.15 75.53 75.73 838310
20050421 76.60 77.53 76.06 77.22 1058508
20050422 77.22 77.22 74.25 75.31 1280868
20050425 75.83 76.94 75.25 76.93 890089
20050426 76.55 76.70 75.67 75.67 618868
20050427 75.30 76.73 74.75 76.68 1029429
20050428 77.71 79.09 76.38 77.10 1875090
20050429 77.94 78.03 76.18 77.36 1276328
20050502 77.83 78.76 77.09 78.00 1060130
20050503 77.43 77.72 76.83 77.53 1117098
20050504 77.52 77.75 76.88 77.11 807177
20050505 77.29 77.65 76.36 77.04 650433
20050506 77.71 78.49 77.48 77.85 1071912
20050509 78.21 78.33 77.15 78.00 513471
20050510 77.60 77.65 76.55 77.03 706969
20050511 77.03 77.04 75.67 76.72 778855
20050512 76.92 77.07 74.68 74.81 1487122
20050513 74.90 75.49 74.43 75.21 907277
20050516 75.33 76.66 75.20 76.57 568494
20050517 76.44 77.44 75.93 77.39 835932
20050518 78.59 79.56 77.63 79.11 935059
20050519 79.30 79.30 78.36 78.87 504391
20050520 78.87 79.38 78.23 78.87 785774
20050523 78.87 80.45 78.79 80.11 1039266
20050524 80.11 80.16 78.80 79.33 885225
20050525 79.38 80.09 78.65 79.05 1010620
20050526 79.09 80.24 79.09 80.22 870199
20050527 79.97 80.47 79.72 80.33 392400
20050531 80.02 81.07 79.86 80.78 725778
20050601 80.78 81.86 79.90 81.18 943274
20050602 80.92 81.18 80.57 81.15 761343
20050603 80.98 81.55 80.89 81.55 779396
20050606 81.82 81.83 81.18 81.45 482555
20050607 81.59 82.41 81.45 81.50 524173
20050608 81.71 82.59 80.79 80.85 440290
20050609 81.02 81.06 79.74 80.52 918402
20050610 80.38 80.78 79.16 79.87 568196
20050613 79.87 80.95 79.87 80.11 612591
20050614 80.05 81.49 80.05 81.32 536300
20050615 81.04 81.53 80.42 81.20 713558
20050616 81.08 81.61 80.65 81.19 301500
20050617 81.85 83.23 81.38 83.23 1003852
20050620 82.83 83.20 82.21 83.07 542765
20050621 83.03 84.48 82.98 84.03 1253630
20050622 84.56 84.60 83.49 84.26 831120
20050623 84.01 84.87 83.17 83.47 953099
20050624 83.31 83.31 81.60 82.56 764634
20050627 82.56 82.97 82.08 82.97 367123
20050628 83.20 84.13 83.20 83.95 508930
20050629 83.95 84.00 82.71 83.09 452035
20050630 83.19 83.49 82.62 83.38 724441
20050701 83.38 84.02 81.99 82.30 623367
20050705 82.36 84.02 81.85 83.76 604509
20050706 83.76 83.77 82.16 82.57 536515
20050707 82.44 83.41 81.82 83.41 643840
20050708 83.36 84.42 82.77 84.38 398911
20050711 83.92 84.66 83.55 84.17 435117
20050712 83.94 84.67 83.61 84.16 502788
20050713 84.13 84.51 83.56 83.56 489426
20050714 84.64 84.75 83.52 83.84 460979
20050715 83.84 84.18 82.69 84.18 408609
20050718 83.76 86.14 83.76 85.42 737157
20050719 85.59 85.63 84.76 84.80 577894
20050720 84.24 85.60 83.90 85.43 618410
20050721 85.44 85.47 84.52 84.75 538240
20050722 84.87 86.26 84.72 86.26 410657
20050725 86.29 86.92 85.09 85.19 607634
20050726 86.21 86.97 83.13 83.77 1603621
20050727 83.89 83.93 81.73 82.49 1042752
20050728 82.92 84.49 82.79 84.25 726704
20050729 84.36 84.62 83.51 83.81 512270
20050801 82.00 83.90 82.00 83.60 520460
20050802 84.17 84.56 83.67 83.93 783061
20050803 83.92 84.11 83.33 83.55 623798
20050804 83.29 83.85 82.73 83.04 817219
20050805 83.17 83.19 81.75 81.94 721963
20050808 81.95 82.40 81.42 81.57 666253
20050809 81.57 82.12 81.51 81.54 619595
20050810 81.67 82.50 81.04 81.31 803319
20050811 81.45 81.74 80.38 81.30 692007
20050812 81.41 82.00 80.87 81.59 667870
20050815 81.41 81.99 80.92 81.62 514102
20050816 81.67 81.73 79.62 79.74 921850
20050817 79.62 79.84 78.93 79.58 750087
20050818 79.39 79.45 77.85 79.09 1093505
20050819 79.49 80.09 78.97 80.02 839848
20050822 80.02 80.47 78.85 79.44 749225
20050823 78.88 79.88 78.37 78.56 1093074
20050824 78.57 79.40 77.82 77.99 736941
20050825 77.99 78.77 77.99 78.31 577678
20050826 78.54 79.21 77.95 78.76 1016029
20050829 78.76 79.50 78.05 78.92 936828
20050830 78.88 79.03 78.04 78.23 871744
20050831 78.14 79.32 77.99 79.16 810431
20050901 79.86 79.95 78.94 79.19 624336
20050902 79.39 79.86 78.71 79.16 463996
20050906 79.13 80.60 79.03 80.28 619595
20050907 81.67 81.67 80.26 80.68 748040
20050908 80.25 80.33 79.48 79.63 463349
20050909 79.66 80.46 79.48 79.78 455268
20050912 79.76 81.42 79.52 81.17 530050
20050913 80.51 80.94 79.67 79.75 687912
20050914 79.75 79.76 77.38 77.57 1320755
20050915 77.79 78.42 76.80 77.23 796835
20050916 77.84 78.09 76.40 77.46 1173825
20050919 77.18 77.34 75.97 76.64 697915
20050920 76.44 76.77 74.51 75.06 829916
20050921 75.06 76.75 74.72 76.51 1123667
20050922 76.58 77.63 76.39 77.22 879429
20050923 77.05 77.45 76.26 77.34 495028
20050926 77.56 77.74 75.38 76.05 788672
20050927 76.07 76.37 75.18 75.88 869118
20050928 76.35 76.81 75.70 75.71 484609
20050929 75.64 76.24 75.16 76.15 736688
20050930 76.23 76.63 75.66 76.43 534875
20051003 76.31 76.55 75.61 75.65 757847
20051004 75.88 77.39 75.79 75.83 666231
20051005 75.19 75.19 73.33 73.41 1249546
20051006 73.91 74.92 73.54 74.30 715959
20051007 74.39 75.16 72.81 73.26 859237
20051010 73.25 74.11 73.15 73.68 553348
20051011 73.55 74.09 72.66 72.83 998863
20051012 72.39 73.18 70.79 71.79 893069
20051013 71.52 71.91 70.48 71.77 515112
20051014 73.55 74.36 72.95 74.19 1077483
20051017 74.39 74.54 73.28 73.93 633687
20051018 73.93 73.97 72.56 72.73 830453
20051019 72.78 73.14 71.88 73.04 659035
20051020 73.09 74.00 72.07 72.45 679334
20051021 72.72 73.82 72.06 73.32 620691
20051024 73.19 74.89 73.19 74.80 634009
20051025 74.57 74.75 72.37 73.49 932594
20051026 73.16 74.29 72.49 72.63 986512
20051027 73.08 73.32 70.79 70.93 988874
20051028 71.64 75.68 71.48 75.62 1583682
20051031 75.81 77.24 75.46 76.47 1103690
20051101 76.49 76.49 75.38 76.30 1095420
20051102 76.44 79.61 76.44 79.41 1250727
20051103 79.62 79.76 78.40 78.73 918417
20051104 78.40 78.91 77.45 77.92 597921
20051107 78.36 80.59 78.36 80.59 657638
20051108 80.07 80.08 78.27 79.20 959553
20051109 78.95 79.81 78.77 79.12 435955
20051110 79.07 79.51 78.66 79.48 634332
20051111 79.48 79.88 79.09 79.83 380642
20051114 79.92 80.03 79.12 79.18 363887
20051115 78.94 79.85 78.38 79.23 577944
20051116 79.46 79.81 79.00 79.43 294288
20051117 79.67 80.31 79.67 80.27 319206
20051118 80.83 81.00 79.63 80.53 513072
20051121 80.69 80.91 80.06 80.90 213842
20051122 80.73 80.91 79.81 80.89 366679
20051123 80.52 81.22 80.44 81.02 177432
20051125 80.71 80.71 79.69 80.54 156381
20051128 80.68 80.82 79.45 79.61 249608
20051129 80.44 81.47 79.91 80.63 553348
20051130 81.00 82.47 80.91 81.76 716281
20051201 82.31 82.82 82.06 82.41 624773
20051202 81.93 82.49 81.64 82.17 297188
20051205 82.10 82.11 81.02 81.30 412219
20051206 81.47 81.68 80.45 80.89 551308
20051207 80.86 81.31 79.31 79.71 432411
20051208 79.52 80.16 79.05 79.48 495887
20051209 79.72 80.19 79.08 79.81 326295
20051212 79.91 80.16 78.67 79.07 377312
20051213 78.94 79.61 78.91 79.16 614032
20051214 79.19 80.18 79.19 79.24 436553
20051215 78.99 79.89 78.85 79.35 540072
20051216 80.01 80.70 79.45 79.49 749570
20051219 79.57 80.33 79.34 79.46 436660
20051220 81.85 83.14 81.20 81.44 1284076
20051221 81.66 82.86 81.47 82.68 782007
20051222 81.28 83.12 81.28 82.21 532792
20051223 82.30 82.67 81.78 81.97 277369
20051227 82.20 82.75 81.23 81.29 371680
20051228 81.57 81.82 81.01 81.43 323722
20051229 81.66 81.88 81.10 81.27 374892
20051230 80.90 81.55 80.81 81.23 486225
20060103 82.16 82.48 81.12 82.10 1172957
20060104 82.44 83.82 81.56 83.77 969239
20060105 83.18 83.36 82.69 82.91 726876
20060106 83.14 83.22 82.58 83.01 627960
20060109 82.90 83.66 82.76 83.63 568333
20060110 83.04 84.07 83.04 83.91 491149
20060111 83.91 84.08 82.84 83.34 892269
20060112 83.34 83.34 82.34 82.42 409148
20060113 82.39 82.66 81.67 82.06 536111
20060117 81.63 81.70 81.01 81.31 665749
20060118 81.31 81.86 80.92 81.05 564051
20060119 81.13 81.42 79.78 80.23 913144
20060120 80.23 80.38 78.59 78.67 875783
20060123 78.87 79.45 78.50 78.99 494789
20060124 79.28 80.21 79.17 79.86 560518
20060125 80.24 80.24 78.88 78.96 676883
20060126 78.03 79.22 75.62 79.18 1523977
20060127 77.59 80.80 76.75 79.07 2156006
20060130 78.93 79.92 78.15 79.90 1061731
20060131 79.43 81.65 79.28 80.62 1510703
20060201 80.20 80.91 79.89 80.11 905330
20060202 80.11 80.39 79.55 79.76 667998
20060203 79.12 79.19 78.14 78.21 893768
20060206 78.22 78.42 77.42 78.06 938515
20060207 77.53 77.53 76.55 77.04 1018482
20060208 76.97 77.45 76.12 77.19 815514
20060209 77.42 79.21 77.30 78.51 1290178
20060210 78.83 79.26 78.28 79.01 814336
20060213 78.61 79.06 78.52 78.55 896872
20060214 78.56 80.06 78.47 79.94 703753
20060215 79.12 79.68 79.12 79.47 848700
20060216 79.34 79.87 79.30 79.78 574863
20060217 79.89 80.46 79.68 80.04 641021
20060221 80.10 80.19 79.31 79.57 759954
20060222 79.47 80.48 79.42 80.34 493183
20060223 80.34 80.80 80.24 80.34 423279
20060224 80.19 80.78 79.92 80.65 276726
20060227 80.75 81.48 80.33 80.52 461389
20060228 80.06 80.61 79.94 79.94 656864
20060301 80.01 81.07 79.87 81.05 928560
20060302 80.66 82.98 80.55 82.76 1138165
20060303 82.73 83.48 81.75 82.95 819261
20060306 82.81 83.00 81.45 81.74 644232
20060307 81.74 82.89 81.32 82.14 498001
20060308 82.13 82.14 79.40 81.55 1375604
20060309 81.55 81.58 80.71 80.86 351555
20060310 80.77 81.87 80.77 81.60 690371
20060313 81.27 81.83 81.27 81.48 576790
20060314 81.32 82.50 81.24 82.47 1157220
20060315 82.37 83.57 82.37 83.55 799959
20060316 83.54 83.55 83.03 83.22 405469
20060317 83.31 83.35 82.56 83.00 469636
20060320 82.80 83.47 82.75 83.15 281824
20060321 82.98 83.30 81.97 82.03 316039
20060322 81.95 83.54 81.91 83.50 502253
20060323 83.50 84.05 82.83 83.78 477204
20060324 83.59 84.44 83.51 84.21 509927
20060327 84.39 84.75 83.50 84.09 573561
20060328 84.22 84.90 83.78 83.97 657981
20060329 84.03 84.24 82.93 83.83 494472
20060330 83.82 84.44 82.47 83.01 609802
20060331 82.96 83.20 81.51 81.52 720976
20060403 81.90 83.23 81.65 81.94 632079
20060404 82.06 82.50 81.32 82.07 606178
20060405 82.08 82.70 81.48 82.38 443841
20060406 82.57 82.61 81.47 81.86 811684
20060407 81.01 82.71 81.01 81.49 452155
20060410 81.58 81.68 80.39 80.73 762972
20060411 80.80 81.30 79.79 80.35 690704
20060412 80.20 80.63 79.79 80.26 364005
20060413 80.03 80.92 79.85 80.91 456845
20060417 83.50 86.21 83.50 86.11 2220061
20060418 85.78 87.40 85.62 87.30 1282067
20060419 86.97 87.48 85.81 86.48 681111
20060420 86.26 87.13 85.97 86.61 659367
20060421 86.78 86.78 85.82 86.32 486904
20060424 86.32 86.87 85.84 86.44 415915
20060425 86.36 86.44 85.43 85.52 490528
20060426 85.44 86.78 84.86 86.32 598397
20060427 84.90 87.66 84.60 87.23 765850
20060428 87.02 89.03 86.90 87.82 812004
20060501 87.81 88.09 85.81 85.82 869882
20060502 85.81 86.67 85.71 86.59 608203
20060503 87.20 87.39 86.92 87.27 928400
20060504 87.27 87.90 87.17 87.39 382445
20060505 87.78 87.83 86.98 87.17 564501
20060508 87.11 87.54 86.91 87.16 317425
20060509 87.25 88.33 87.05 87.90 517815
20060510 88.01 88.01 86.63 87.02 482640
20060511 86.94 87.15 86.03 86.29 437339
20060512 86.56 86.57 85.09 85.19 504278
20060515 85.20 85.20 83.85 84.93 515363
20060516 85.19 85.19 84.39 84.92 453861
20060517 84.44 84.44 81.62 82.63 908894
20060518 83.19 83.48 81.43 81.44 751674
20060519 81.62 83.01 81.61 82.62 917315
20060522 82.56 82.97 80.71 82.33 938953
20060523 82.62 83.88 81.01 81.13 775656
20060524 81.25 82.30 80.23 81.46 838758
20060525 82.04 82.28 81.18 81.66 906869
20060526 82.18 83.04 81.84 82.99 457058
20060530 82.80 82.80 80.53 80.59 761054
20060531 80.52 81.86 80.52 81.58 855919
20060601 81.58 82.49 81.15 82.45 580170
20060602 82.62 82.75 81.65 81.89 616837
20060605 81.23 81.36 79.39 79.39 951317
20060606 79.44 79.74 76.19 77.11 2341040
20060607 77.01 78.80 76.43 77.82 1733156
20060608 77.89 78.37 76.14 78.37 1488532
20060609 78.37 79.37 77.82 78.83 950358
20060612 78.56 79.00 77.92 77.92 1373841
20060613 77.69 78.68 75.59 75.64 1860319
20060614 75.28 76.10 74.80 76.05 1711621
20060615 78.59 79.27 77.53 79.18 1607761
20060616 78.80 79.17 77.94 78.40 717790
20060619 78.71 78.96 76.83 77.21 656153
20060620 77.39 77.55 76.04 76.06 701665
20060621 76.07 77.29 75.88 76.96 737841
20060622 76.96 77.15 76.55 76.96 586135
20060623 76.73 77.91 76.59 77.24 471666
20060626 77.24 78.18 76.97 78.17 567782
20060627 78.34 78.80 77.29 77.50 615521
20060628 77.50 77.51 76.14 76.78 697739
20060629 77.11 78.95 77.11 78.95 749616
20060630 79.37 79.75 78.55 79.61 895063
20060703 79.98 79.98 78.80 78.98 330039
20060705 78.99 78.99 77.77 78.30 506781
20060706 78.30 78.76 77.42 77.62 477925
20060707 77.61 78.11 75.79 75.84 687873
20060710 76.30 76.93 75.90 76.33 475379
20060711 76.10 76.28 74.47 75.22 874694
20060712 75.26 75.76 73.08 73.30 1146491
20060713 73.15 73.16 71.25 71.65 1781321
20060714 71.69 71.72 70.01 70.98 1317611
20060717 70.98 71.86 70.49 71.07 1138004
20060718 70.84 71.11 68.53 69.66 1079656
20060719 70.04 72.35 69.89 72.35 1516101
20060720 72.18 72.67 70.77 70.78 851885
20060721 71.83 72.39 70.04 70.38 1161237
20060724 70.74 72.03 70.59 71.64 730945
20060725 71.65 72.71 71.09 71.99 729460
20060726 66.45 69.64 64.98 67.07 4898501
20060727 65.98 67.80 65.98 66.84 1910112
20060728 66.93 68.09 66.93 67.51 1121348
20060731 67.26 67.73 66.42 66.46 1748646
20060801 66.36 67.02 65.97 66.11 1643194
20060802 66.17 67.31 66.16 66.32 1466876
20060803 65.65 67.78 65.61 66.68 2050572
20060804 68.10 68.83 65.67 66.39 2449781
20060807 65.98 66.39 64.60 64.97 2259141
20060808 64.97 65.17 64.19 64.31 1278570
20060809 63.86 64.17 62.25 62.34 2119847
20060810 62.34 63.96 62.34 63.45 1412241
20060811 63.25 63.63 63.06 63.45 1090052
20060814 63.80 64.45 63.80 64.23 1316126
20060815 65.04 66.04 65.03 65.85 1404285
20060816 65.87 68.03 65.74 67.79 1795749
20060817 67.40 69.47 67.34 69.17 1653591
20060818 69.17 70.05 69.08 69.94 1518753
20060821 69.41 70.02 69.11 69.99 1810813
20060822 69.85 70.32 69.39 69.71 914159
20060823 69.72 70.08 69.13 69.77 941423
20060824 69.77 69.84 69.23 69.29 1134715
20060825 69.30 69.30 68.62 69.03 1438233
20060828 69.04 69.94 68.94 69.56 673551
20060829 69.89 70.22 69.17 70.21 403346
20060830 70.46 70.70 69.79 70.35 503280
20060831 70.51 70.51 69.41 69.41 949168
20060901 69.56 71.03 69.52 70.61 740387
20060905 70.55 70.98 70.14 70.65 453737
20060906 70.60 70.70 69.40 69.43 693072
20060907 69.44 70.74 68.76 70.34 923070
20060908 70.35 71.21 70.35 71.00 596107
20060911 71.01 71.96 70.87 71.50 1225527
20060912 71.92 74.46 71.77 74.46 1321536
20060913 75.16 77.67 75.07 77.14 2158320
20060914 77.10 77.11 74.64 76.08 1359415
20060915 77.10 77.10 75.57 75.79 1396895
20060918 75.79 76.66 74.22 76.39 1994042
20060919 76.39 76.39 74.78 75.86 1209284
20060920 75.87 75.87 74.63 74.96 1577750
20060921 74.95 75.47 73.51 73.69 1677943
20060922 73.70 73.78 72.31 73.25 1584084
20060925 73.69 75.39 73.41 74.83 1216569
20060926 74.92 75.77 74.57 75.20 902898
20060927 75.11 75.76 74.70 75.30 881149
20060928 75.30 76.06 75.24 76.05 744638
20060929 76.09 76.25 74.79 75.16 867108
20061002 75.39 76.15 74.83 75.89 998235
20061003 75.90 76.47 75.68 76.20 909866
20061004 76.21 76.86 76.14 76.53 1068444
20061005 76.63 77.63 76.58 77.45 1068444
20061006 77.29 77.29 76.30 76.48 919580
20061009 76.48 78.08 76.48 77.86 643178
20061010 78.05 78.62 77.89 78.21 632303
20061011 78.22 78.43 77.55 78.09 508672
20061012 78.66 80.76 78.43 79.84 999607
20061013 79.84 80.50 79.72 80.39 682030
20061016 80.51 82.29 80.51 82.18 806400
20061017 82.19 82.19 80.18 80.89 970573
20061018 81.22 81.78 80.13 80.74 871119
20061019 80.80 81.60 80.70 81.20 476788
20061020 81.20 81.20 78.49 78.50 1594431
20061023 78.38 79.41 78.09 79.29 1467844
20061024 79.42 79.43 78.74 78.95 858028
20061025 78.57 78.58 76.81 76.82 2048097
20061026 75.35 80.97 75.17 80.50 3058474
20061027 80.04 81.14 79.33 80.26 1960151
20061030 80.13 80.30 79.46 80.16 919263
20061031 79.98 80.16 78.86 79.45 1595803
20061101 79.67 80.97 79.67 80.51 1665062
20061102 80.43 80.65 79.73 80.20 1275481
20061103 80.20 80.62 79.77 80.50 1048701
20061106 80.51 80.70 80.30 80.60 915251
20061107 80.60 81.77 80.59 80.77 1130840
20061108 80.77 81.51 80.35 80.84 846203
20061109 81.31 81.98 80.74 80.74 1044161
20061110 80.83 81.22 78.31 79.26 2074175
20061113 79.28 80.70 79.28 79.94 667355
20061114 80.14 81.38 78.86 81.18 1028113
20061115 81.27 86.33 81.18 84.58 3214940
20061116 84.31 84.66 83.53 84.32 937422
20061117 83.48 84.09 82.61 83.41 1083119
20061120 83.21 84.00 83.02 83.19 603164
20061121 83.19 83.60 82.80 83.22 647823
20061122 82.85 83.33 81.66 82.69 1173177
20061124 82.69 83.29 81.99 82.99 381979
20061127 82.64 83.06 80.75 81.15 759630
20061128 81.00 81.41 80.47 80.58 663343
20061129 80.65 81.25 80.42 80.59 1108458
20061130 80.59 82.16 80.19 81.34 1016289
20061201 81.35 81.39 79.93 80.59 624913
20061204 80.60 82.39 80.60 82.03 614355
20061205 82.40 82.59 81.90 82.26 498853
20061206 82.26 82.89 82.17 82.21 329929
20061207 82.39 83.03 81.83 81.97 408584
20061208 81.55 82.36 81.55 82.13 345555
20061211 82.06 82.49 81.36 81.69 361919
20061212 81.69 82.23 81.45 81.85 386835
20061213 82.17 82.84 82.01 82.34 631100
20061214 81.20 82.78 81.15 82.69 1187464
20061215 77.84 78.84 74.23 74.45 9473122
20061218 74.30 75.35 73.11 74.27 3055852
20061219 73.78 74.21 73.35 73.81 1312654
20061220 73.81 74.78 73.80 74.13 912803
20061221 74.19 74.79 74.11 74.30 923735
20061222 74.22 74.50 73.65 73.98 713613
20061226 73.97 74.86 73.97 74.73 644028
20061227 74.59 75.45 74.56 75.27 587478
20061228 74.93 76.01 74.70 75.82 817360
20061229 75.91 76.48 75.84 76.08 631625
20070103 76.16 77.14 76.03 76.33 937925
20070104 76.33 76.41 75.53 76.22 801803
20070105 76.01 76.04 75.39 75.53 1031581
20070108 75.53 76.17 74.98 76.05 1215424
20070109 76.57 77.02 76.16 76.75 1102848
20070110 76.75 77.70 76.75 77.15 1128075
20070111 77.38 78.15 77.30 77.69 641611
20070112 77.70 79.10 77.44 78.19 850261
20070116 78.22 79.12 78.22 78.88 738946
20070117 78.86 79.24 78.32 78.58 442106
20070118 78.78 79.41 78.28 78.42 882425
20070119 78.43 78.76 78.16 78.54 447782
20070122 78.78 79.25 78.35 78.85 445575
20070123 78.77 80.07 78.77 79.62 425183
20070124 79.58 80.00 79.39 79.82 255425
20070125 80.06 80.20 78.09 78.24 722023
20070126 78.54 78.92 77.63 78.23 914275
20070129 78.47 79.87 78.13 79.10 1388546
20070130 80.99 83.10 80.99 82.04 2538064
20070131 82.04 83.14 81.96 83.03 965885
20070201 83.27 85.93 83.22 85.71 1147311
20070202 85.62 86.49 85.11 85.45 653278
20070205 85.10 85.48 84.00 84.35 957266
20070206 84.19 84.61 83.70 84.22 506645
20070207 83.98 84.47 83.34 84.04 548270
20070208 84.04 84.13 83.42 83.60 329109
20070209 84.01 85.53 82.77 83.18 710250
20070212 83.34 83.79 82.44 82.66 821985
20070213 82.54 83.60 82.27 82.58 994476
20070214 83.01 83.75 82.39 83.73 576441
20070215 83.67 84.31 83.34 84.10 492876
20070216 83.78 84.41 83.17 84.13 467964
20070220 83.88 83.93 82.95 83.55 568557
20070221 83.39 84.51 83.30 84.02 558782
20070222 84.26 84.56 82.74 83.23 267828
20070223 82.89 83.58 82.75 83.17 325115
20070226 83.62 83.95 82.67 82.89 359172
20070227 82.44 82.45 79.37 80.08 632886
20070228 80.04 80.70 79.31 80.13 1001414
20070301 79.66 80.40 78.13 79.90 957266
20070302 79.77 80.05 78.72 78.83 512847
20070305 78.42 79.59 78.03 78.56 875593
20070306 78.96 80.58 78.63 80.28 1072996
20070307 80.28 81.29 79.93 80.87 751559
20070308 81.27 81.92 80.87 81.45 600301
20070309 81.82 81.99 80.87 81.33 681449
20070312 81.34 81.71 80.65 80.99 821460
20070313 80.81 81.13 79.09 79.33 1346711
20070314 79.57 79.68 77.70 78.64 1101058
20070315 78.54 80.08 78.45 79.51 810001
20070316 79.52 80.13 78.00 78.27 1179915
20070319 78.65 79.74 78.45 79.37 683037
20070320 79.38 80.19 79.27 80.02 591107
20070321 80.02 81.24 79.66 81.08 389156
20070322 81.27 81.55 80.81 80.96 447828
20070323 80.65 81.50 80.29 81.02 352970
20070326 80.95 81.14 79.77 80.04 1022934
20070327 79.84 79.85 78.79 79.36 839494
20070328 79.36 79.36 77.71 78.11 842318
20070329 78.56 78.75 77.48 77.88 676762
20070330 77.88 78.84 77.80 78.04 567890
20070402 78.21 78.67 78.17 78.46 553144
20070403 78.67 79.58 78.59 79.05 597487
20070404 79.21 79.91 79.02 79.68 706777
20070405 79.59 80.41 79.40 80.25 446468
20070409 80.33 80.61 79.67 79.77 339583
20070410 79.53 79.98 79.36 79.49 350565
20070411 79.49 79.62 78.30 78.41 628548
20070412 78.41 79.03 77.83 78.93 573328
20070413 78.93 79.58 78.74 79.53 544672
20070416 79.53 80.36 79.35 80.05 600311
20070417 85.08 85.27 83.23 83.54 3640041
20070418 83.56 84.85 83.52 84.50 1377578
20070419 84.19 84.86 83.85 84.00 891681
20070420 84.03 84.82 83.91 84.55 1090286
20070423 84.54 85.17 84.38 84.74 538606
20070424 85.10 86.34 84.52 85.83 1157429
20070425 85.88 89.23 85.83 88.29 1844545
20070426 88.18 89.08 87.99 88.70 956001
20070427 88.25 88.61 87.97 88.41 972943
20070430 87.95 88.03 86.74 86.74 1082233
20070501 86.52 86.86 85.82 86.50 945647
20070502 86.53 87.76 86.01 87.68 692135
20070503 87.77 87.98 87.15 87.67 672683
20070504 87.67 88.40 87.08 88.31 652707
20070507 88.45 88.91 88.37 88.71 401497
20070508 88.71 88.83 87.41 88.74 649570
20070509 88.83 90.62 88.48 90.55 790758
20070510 90.56 90.56 88.72 88.73 901826
20070511 89.08 91.12 88.73 91.02 1456330
20070514 91.03 91.39 89.88 90.58 826839
20070515 89.99 89.99 88.52 88.54 1062362
20070516 88.45 89.27 87.81 89.17 653335
20070517 89.17 89.57 88.60 88.82 374723
20070518 88.92 89.57 88.65 89.36 478889
20070521 89.36 90.17 88.98 89.61 539025
20070522 87.84 89.11 87.22 88.76 872020
20070523 88.85 89.17 88.12 88.16 528775
20070524 88.02 89.60 87.64 87.79 741813
20070525 88.51 89.17 87.95 88.61 482236
20070529 88.62 89.22 88.19 89.06 677494
20070530 88.84 90.04 88.41 89.88 684396
20070531 89.88 90.53 89.55 90.29 1472331
20070601 90.29 91.18 90.10 90.55 551784
20070604 90.26 90.79 89.95 90.76 347113
20070605 90.75 91.86 89.99 91.33 693286
20070606 91.27 91.28 89.48 89.59 521455
20070607 89.58 89.69 87.02 87.02 923266
20070608 87.02 87.14 86.15 86.94 905173
20070611 86.94 86.98 85.82 86.13 972002
20070612 86.05 86.34 84.49 84.64 1353524
20070613 84.70 86.19 84.70 85.83 1452438
20070614 85.83 86.53 85.02 85.03 1548199
20070615 85.09 85.69 84.85 84.98 1696003
20070618 84.93 85.56 84.78 84.89 1747839
20070619 84.90 85.75 83.48 85.57 885577
20070620 85.65 86.17 84.96 85.26 1170465
20070621 85.16 85.51 84.31 85.47 1011315
20070622 85.32 85.38 83.24 83.97 1384573
20070625 83.97 85.09 82.75 83.17 1096459
20070626 84.48 84.48 83.40 83.92 1015999
20070627 83.58 85.51 83.45 85.51 1154435
20070628 85.36 85.87 84.91 85.60 610890
20070629 85.87 86.28 84.44 84.84 825310
20070702 85.49 85.99 85.20 85.47 541047
20070703 85.34 85.59 85.19 85.35 204740
20070705 85.50 85.55 84.29 84.73 590697
20070706 85.07 85.44 84.30 85.44 669491
20070709 85.43 86.01 84.68 85.88 482654
20070710 85.20 85.69 84.08 84.08 1188368
20070711 83.58 86.38 83.58 86.25 1438074
20070712 86.51 93.20 86.39 92.55 3886736
20070713 91.56 92.56 90.69 91.47 1503754
20070716 91.37 91.95 90.92 91.27 682606
20070717 91.34 91.84 90.78 90.78 670532
20070718 89.76 90.26 88.80 89.55 1200338
20070719 90.39 92.32 90.26 92.10 873919
20070720 91.96 92.05 89.54 90.26 1052117
20070723 90.27 91.37 89.38 89.86 616719
20070724 89.40 89.82 87.83 88.25 1035463
20070725 88.50 88.58 85.62 88.20 1140071
20070726 84.01 85.50 80.70 81.59 3726441
20070727 81.88 82.48 80.33 81.48 1875971
20070730 81.23 83.44 79.89 82.81 2319905
20070731 83.06 84.82 82.52 83.17 1994943
20070801 82.68 83.82 81.25 83.17 1955806
20070802 83.52 86.53 83.44 86.26 2110168
20070803 85.84 86.17 84.17 84.17 1493865
20070806 83.72 85.64 82.21 85.59 1586711
20070807 84.88 86.36 84.30 85.97 1687676
20070808 86.92 89.19 86.45 89.19 1594206
20070809 87.31 88.40 86.05 86.08 2091016
20070810 85.17 86.94 83.22 86.16 2320217
20070813 86.16 86.57 84.27 85.10 1368544
20070814 85.70 86.23 84.13 84.37 1143923
20070815 84.14 85.69 83.45 83.57 1436201
20070816 81.85 84.66 81.19 83.92 2807972
20070817 88.06 88.44 83.59 84.53 2232367
20070820 84.54 85.50 83.72 84.85 828537
20070821 84.62 84.81 82.69 83.95 900774
20070822 84.72 85.30 84.09 84.75 563322
20070823 85.78 85.96 83.32 84.02 759319
20070824 83.81 84.71 83.80 84.32 679275
20070827 84.25 84.80 83.39 83.48 367845
20070828 82.81 83.18 79.48 79.97 1633655
20070829 80.45 82.20 80.18 82.08 1114362
20070830 81.16 82.92 81.08 82.07 790441
20070831 83.10 84.01 82.68 83.34 676569
20070904 83.20 83.76 82.21 82.98 620466
20070905 82.08 82.34 80.52 80.69 1056385
20070906 80.99 81.67 80.10 81.21 804181
20070907 80.29 80.53 78.78 79.14 1361362
20070910 79.20 79.58 77.00 77.46 1643856
20070911 77.06 78.11 76.19 78.05 1643127
20070912 78.04 82.43 77.96 79.91 1760963
20070913 80.30 80.85 79.68 80.06 724432
20070914 79.63 80.74 79.21 80.49 407260
20070917 80.15 80.66 79.16 79.79 644906
20070918 79.82 83.40 78.60 83.31 1331646
20070919 83.44 85.31 81.68 81.96 1775252
20070920 82.05 83.64 81.39 81.49 1041811
20070921 82.30 82.49 81.41 81.42 738308
20070924 81.16 81.38 79.81 80.06 889283
20070925 79.37 79.89 77.82 79.50 1278215
20070926 79.56 79.94 77.76 79.26 738308
20070927 79.56 80.41 79.02 80.01 809550
20070928 79.82 81.03 79.52 80.44 647702
20071001 80.75 81.03 79.26 80.51 787183
20071002 80.72 81.08 79.76 80.40 417200
20071003 80.20 81.12 79.87 80.31 591267
20071004 80.15 80.16 78.27 79.02 947374
20071005 79.68 81.62 79.33 80.85 844342
20071008 80.16 80.98 80.00 80.80 630409
20071009 81.22 81.47 78.68 79.81 849209
20071010 79.42 79.72 78.71 79.27 692642
20071011 79.72 80.63 77.84 78.33 738411
20071012 78.06 78.96 77.72 78.01 733648
20071015 78.18 78.27 77.09 77.45 754979
20071016 77.27 77.71 76.47 77.24 679595
20071017 77.40 77.80 74.99 77.22 1510166
20071018 76.77 77.57 76.06 76.50 1130657
20071019 76.27 76.77 74.80 74.89 1266410
20071022 74.53 79.31 74.53 78.74 1903343
20071023 78.88 79.31 75.95 76.55 1471438
20071024 76.39 80.33 76.15 80.15 2292793
20071025 86.61 86.89 82.70 86.66 3183422
20071026 87.30 88.61 86.71 88.26 1436645
20071029 88.85 89.14 87.30 87.74 1129932
20071030 87.62 87.62 86.40 86.69 1290641
20071031 86.96 87.37 85.37 86.83 1312075
20071101 85.80 86.01 84.48 84.50 1009918
20071102 84.87 85.13 83.07 83.60 852937
20071105 83.30 83.57 81.03 82.48 1207801
20071106 81.94 82.47 81.06 82.14 1054341
20071107 80.52 81.38 79.51 79.51 760260
20071108 79.58 80.39 78.56 80.13 864431
20071109 78.91 81.30 78.65 80.17 1069148
20071112 79.82 81.99 79.62 80.43 1331129
20071113 81.75 84.85 80.55 84.75 1629662
20071114 85.05 85.40 82.65 82.83 700719
20071115 82.66 84.18 81.60 81.84 1031560
20071116 82.47 83.18 80.00 81.65 880170
20071119 80.98 81.31 78.46 79.27 1593834
20071120 79.24 80.81 77.51 78.73 1345004
20071121 77.92 78.54 77.11 77.11 1148260
20071123 77.96 79.46 77.76 79.30 332808
20071126 79.14 79.77 77.21 77.28 603486
20071127 77.52 78.35 76.65 77.90 987344
20071128 78.32 79.47 77.83 79.28 935673
20071129 78.86 80.40 77.93 79.78 920348
20071130 80.58 81.85 78.87 79.82 1059518
20071203 79.80 80.07 78.38 78.47 642214
20071204 78.17 78.56 77.10 77.34 519922
20071205 78.40 78.59 77.20 78.01 563723
20071206 77.98 80.23 76.92 79.87 632066
20071207 81.47 81.47 78.95 79.25 488339
20071210 79.37 80.13 78.96 79.68 418132
20071211 79.32 79.87 76.75 76.77 957936
20071212 79.08 79.55 77.05 78.03 997578
20071213 77.74 77.98 76.74 77.79 724416
20071214 71.44 75.91 69.85 71.17 5851981
20071217 70.52 70.61 68.15 68.17 2461449
20071218 69.15 69.75 67.79 69.31 1502702
20071219 69.45 70.28 68.99 69.30 899829
20071220 69.62 70.18 67.81 68.37 996960
20071221 69.01 69.06 67.77 68.84 1394138
20071224 68.38 70.20 68.38 69.72 309110
20071226 69.32 69.43 68.95 69.09 538290
20071227 68.73 69.10 67.44 67.58 700725
20071228 67.78 68.33 67.16 67.47 768810
20071231 67.47 68.24 67.13 67.62 836688
20080102 67.44 68.11 66.99 67.89 1242827
20080103 68.16 68.16 66.99 67.17 1178142
20080104 66.67 66.67 63.71 64.43 2355151
20080107 64.70 65.23 62.75 63.13 1909459
20080108 63.47 64.55 62.90 63.09 1862593
20080109 63.11 64.32 62.04 64.32 1559148
20080110 63.64 65.39 63.09 64.25 2085696
20080111 63.40 64.97 63.23 63.61 1085233
20080114 64.10 64.26 63.19 63.80 891795
20080115 62.91 63.06 61.56 62.04 1413502
20080116 61.87 65.19 61.50 64.07 1747024
20080117 64.17 65.02 62.15 62.52 1411854
20080118 62.83 64.01 61.59 63.83 1408249
20080122 62.19 66.32 62.19 65.60 1707368
20080123 63.19 71.20 63.19 70.92 2658287
20080124 70.92 71.60 68.01 68.18 1746200
20080125 68.17 69.29 66.72 67.94 2503371
20080128 63.74 68.10 63.74 67.84 2972135
20080129 68.44 68.54 66.29 67.76 1243857
20080130 67.98 69.03 66.02 67.07 1212235
20080131 66.06 71.36 65.39 70.43 1617035
20080201 70.54 72.08 68.93 70.96 1569757
20080204 71.98 71.98 69.97 70.60 1218725
20080205 69.49 70.26 67.66 67.66 1492299
20080206 68.11 69.01 66.42 66.69 1260647
20080207 66.45 68.40 66.11 67.74 1192871
20080208 67.50 68.20 65.86 66.66 883761
20080211 66.67 67.19 65.53 66.75 841221
20080212 67.28 67.28 65.18 65.67 1108306
20080213 66.39 68.25 65.90 68.04 1524024
20080214 68.59 68.59 66.06 66.61 904773
20080215 66.50 66.98 65.54 66.17 1055569
20080219 66.80 67.11 65.64 65.97 703815
20080220 65.53 66.42 64.55 66.21 1163721
20080221 66.21 67.05 64.81 65.10 850903
20080222 65.29 65.29 63.21 64.92 985424
20080225 65.08 67.73 64.37 67.49 1343667
20080226 67.47 69.93 66.99 69.55 1667815
20080227 69.00 70.29 68.92 69.20 581242
20080228 68.85 69.09 68.00 68.55 689395
20080229 68.43 68.63 66.68 66.77 1328113
20080303 66.81 67.87 65.19 67.04 1636091
20080304 66.28 67.14 65.78 66.73 999844
20080305 66.82 67.43 65.11 65.49 1091414
20080306 65.06 65.29 63.48 63.51 1142297
20080307 63.58 63.94 62.32 62.54 1098830
20080310 62.73 62.86 60.38 60.38 1542255
20080311 61.65 63.45 60.87 63.45 1244681
20080312 64.06 65.12 62.54 63.64 1337591
20080313 63.51 65.32 62.40 64.71 810946
20080314 65.05 65.18 62.12 63.11 783417
20080317 62.58 62.72 60.30 61.04 1561103
20080318 62.33 64.01 61.50 64.01 1007440
20080319 64.93 66.67 64.21 64.21 1022382
20080320 64.29 65.69 63.87 65.63 957805
20080324 66.18 70.29 66.00 67.94 1116740
20080325 68.23 68.80 67.03 68.61 888111
20080326 68.15 68.15 65.64 65.76 869383
20080327 66.04 66.04 64.12 64.38 645973
20080328 64.49 64.54 63.58 63.97 530226
20080331 63.60 65.22 63.02 64.59 933345
20080401 65.21 67.47 65.21 67.33 749644
20080402 67.72 68.90 67.41 68.15 707173
20080403 67.09 68.96 67.01 68.39 672070
20080404 68.80 69.48 68.15 69.07 645257
20080407 69.08 69.60 68.23 68.77 807774
20080408 68.65 69.11 67.64 68.64 576177
20080409 67.63 68.49 65.71 66.00 1041315
20080410 66.13 66.18 64.75 65.89 972542
20080411 64.50 65.80 64.17 64.77 487652
20080414 64.68 64.95 64.02 64.76 601762
20080415 64.74 65.35 64.31 65.14 465854
20080416 65.57 66.99 64.89 66.48 1148056
20080417 65.75 66.87 64.77 65.19 733577
20080418 65.74 67.41 65.53 66.77 629394
20080421 66.53 66.80 65.42 66.44 604321
20080422 66.32 66.92 65.42 66.05 473222
20080423 66.69 66.69 64.16 65.29 1158495
20080424 64.74 67.49 63.33 66.34 1906297
20080425 66.26 67.58 65.47 66.03 875216
20080428 66.36 67.58 66.14 67.09 687523
20080429 66.36 67.33 65.77 66.23 626017
20080430 66.26 66.26 63.93 64.13 928024
20080501 64.13 65.81 63.98 65.59 518457
20080502 66.26 67.17 65.52 66.06 647918
20080505 65.44 66.42 65.44 65.84 380604
20080506 65.86 66.06 64.86 65.61 506176
20080507 65.70 67.47 65.53 66.22 1075292
20080508 66.38 67.26 65.55 66.10 593472
20080509 65.30 66.13 65.22 65.29 519685
20080512 65.27 65.88 64.63 65.58 595417
20080513 65.14 65.78 64.00 64.90 884836
20080514 65.14 66.18 64.50 65.97 1388966
20080515 66.09 67.00 65.72 66.82 666953
20080516 67.17 67.30 65.25 65.97 610154
20080519 66.01 66.49 65.03 65.31 480693
20080520 64.78 65.06 64.21 64.57 440780
20080521 64.34 64.58 62.09 62.52 734907
20080522 62.27 63.05 62.02 62.42 720068
20080523 62.29 62.56 60.90 61.61 547624
20080527 61.41 62.02 60.52 61.24 706559
20080528 61.25 62.46 61.25 62.27 580680
20080529 62.29 62.99 61.81 62.54 402812
20080530 62.59 63.39 62.56 63.22 777378
20080602 62.67 62.89 61.28 61.62 898959
20080603 61.17 61.36 60.39 60.91 1027908
20080604 60.99 62.06 60.60 61.58 583852
20080605 62.06 62.68 61.82 62.40 565124
20080606 61.68 61.83 60.56 60.69 924954
20080609 61.23 61.23 58.99 59.64 1511263
20080610 58.95 60.42 58.94 59.94 1093099
20080611 60.20 60.20 58.19 58.26 1035100
20080612 58.82 59.65 58.51 58.72 946775
20080613 58.91 59.42 58.30 59.30 1216222
20080616 59.31 59.57 58.59 59.23 523750
20080617 59.56 59.56 57.95 58.05 961817
20080618 57.83 57.86 56.61 57.15 723878
20080619 57.42 58.85 56.78 58.70 696537
20080620 58.70 58.70 57.17 57.56 618986
20080623 57.80 58.24 56.94 57.24 648868
20080624 56.93 58.72 56.57 58.03 944132
20080625 58.64 59.97 58.05 59.35 1024021
20080626 59.06 59.06 57.59 57.79 1102792
20080627 57.58 58.08 56.87 57.47 1024326
20080630 57.48 58.05 56.41 56.58 654763
20080701 56.07 56.24 54.58 55.19 1339917
20080702 54.52 56.07 54.52 54.76 1224455
20080703 54.87 55.89 54.20 55.62 866784
20080707 55.83 56.79 54.00 55.11 1314304
20080708 54.94 57.53 54.12 57.31 1132572
20080709 57.17 57.90 54.35 54.58 1611906
20080710 54.30 54.78 53.30 54.08 1109093
20080711 53.57 53.66 51.62 53.36 1934307
20080714 54.06 54.69 52.05 52.45 953889
20080715 52.31 53.50 50.73 52.06 1533948
20080716 51.82 54.34 50.95 54.27 1456702
20080717 54.76 58.34 53.97 58.12 1946301
20080718 57.84 58.04 56.05 56.57 1451010
20080721 56.47 56.80 54.52 55.76 962224
20080722 55.00 58.13 54.57 58.01 1174245
20080723 58.32 59.47 57.85 59.01 1169467
20080724 59.31 60.26 58.49 58.78 1573994
20080725 58.97 60.98 55.56 56.01 2504202
20080728 56.22 58.64 56.19 57.24 1539131
20080729 57.25 58.96 57.11 58.90 1011722
20080730 59.14 59.96 58.40 59.37 859568
20080731 58.85 59.71 58.09 59.05 1080634
20080801 59.15 59.44 56.91 58.33 950738
20080804 58.38 58.60 56.78 57.60 713105
20080805 58.46 61.22 58.32 61.06 1167231
20080806 60.92 60.92 59.33 60.74 703652
20080807 60.15 61.34 59.82 60.85 906627
20080808 60.70 63.18 60.36 63.13 617157
20080811 62.68 65.73 62.08 64.16 1151477
20080812 64.13 64.67 62.92 63.03 1066303
20080813 62.98 63.52 61.66 62.60 900325
20080814 62.51 64.53 62.16 64.21 905001
20080815 64.59 65.36 64.00 64.53 678954
20080818 64.30 65.02 62.44 62.91 855604
20080819 62.18 62.31 60.60 61.32 697147
20080820 61.20 61.45 59.85 60.41 758436
20080821 59.68 60.46 58.93 60.24 804479
20080822 60.62 61.28 60.13 61.15 622950
20080825 60.75 60.75 59.33 59.93 678750
20080826 60.00 60.00 58.91 59.65 595101
20080827 59.48 60.48 59.23 59.79 645717
20080828 60.17 61.61 59.94 61.33 425261
20080829 60.93 62.62 60.93 62.23 604553
20080902 62.94 65.12 62.29 62.71 690947
20080903 62.57 64.22 62.45 63.75 700095
20080904 63.42 64.25 61.98 62.28 727436
20080905 61.39 62.77 60.50 62.47 969034
20080908 64.94 65.73 63.94 65.11 1229130
20080909 64.78 66.06 64.41 65.28 1399173
20080910 65.77 66.24 64.21 65.09 1031981
20080911 64.07 66.23 63.23 66.09 1040465
20080912 65.46 67.18 64.50 66.98 905837
20080915 65.86 67.80 64.86 65.71 674656
20080916 64.36 66.09 63.02 65.74 960476
20080917 64.76 65.10 62.45 62.87 1236095
20080918 63.60 65.89 61.02 65.62 1589482
20080919 67.83 68.81 65.70 66.63 1216098
20080922 65.83 65.94 62.94 63.03 603655
20080923 62.76 63.57 60.70 61.36 815546
20080924 61.56 61.89 60.15 60.78 452565
20080925 61.26 62.41 61.14 61.89 474178
20080926 61.06 62.41 60.69 62.27 388028
20080929 61.39 61.48 57.77 58.71 847966
20080930 59.83 60.41 58.19 60.15 787368
20081001 59.49 59.85 57.64 59.58 573457
20081002 59.13 59.40 56.59 57.10 639610
20081003 57.87 58.56 55.28 55.32 953810
20081006 54.17 55.93 52.18 55.27 1061169
20081007 55.85 56.36 52.60 52.60 934520
20081008 51.49 54.70 50.66 52.66 1079753
20081009 52.44 54.04 50.19 50.63 1038445
20081010 49.51 52.86 47.67 51.54 1496262
20081013 52.72 53.98 51.39 53.64 870185
20081014 55.35 59.06 51.49 52.44 915330
20081015 51.97 52.47 49.16 49.50 1000066
20081016 49.43 53.72 46.59 53.13 1451621
20081017 53.44 53.86 50.84 51.29 994310
20081020 51.14 53.12 50.80 53.05 615674
20081021 52.60 52.85 51.09 51.47 479935
20081022 49.95 50.47 46.94 48.98 847360
20081023 46.68 48.86 44.88 47.28 1191152
20081024 44.64 46.45 43.74 44.54 927551
20081027 43.86 47.32 43.19 45.66 1214987
20081028 46.40 48.71 43.91 48.71 1116616
20081029 48.25 50.00 47.25 47.68 932096
20081030 49.05 49.51 47.39 49.19 690916
20081031 49.28 51.16 48.68 50.12 930278
20081103 49.59 50.89 49.52 50.24 378938
20081104 51.13 51.97 50.34 51.90 715761
20081105 51.35 51.82 47.62 47.84 1063391
20081106 47.53 47.53 44.97 45.18 785954
20081107 45.46 45.85 44.01 45.04 753635
20081110 45.72 46.26 42.65 43.11 998046
20081111 42.63 43.27 41.37 42.25 971686
20081112 41.49 41.58 39.43 39.56 1135200
20081113 39.73 41.63 37.28 41.63 1335274
20081114 41.25 41.54 38.94 39.09 684856
20081117 38.80 40.00 37.89 38.73 659708
20081118 38.36 39.57 38.27 39.22 1125302
20081119 39.02 39.02 36.39 36.42 933106
20081120 36.10 36.62 32.69 32.84 1429907
20081121 33.42 35.19 31.99 35.19 1165095
20081124 35.41 39.56 34.89 38.85 1285381
20081125 40.89 41.43 39.16 40.52 1600187
20081126 40.06 42.96 39.64 42.70 995016
20081128 42.58 42.95 41.65 42.02 382069
20081201 41.25 41.25 39.67 39.67 964516
20081202 39.96 41.47 39.69 41.45 724144
20081203 40.48 42.46 40.28 42.29 828574
20081204 41.61 44.12 41.13 41.99 967040
20081205 41.71 44.01 40.60 43.93 724245
20081208 45.30 45.78 43.40 44.68 1084499
20081209 44.02 45.21 43.00 43.90 1052786
20081210 43.64 44.96 43.25 44.22 822717
20081211 42.82 43.42 41.10 41.43 1208624
20081212 40.15 42.36 40.01 42.15 1081873
20081215 42.57 42.57 40.41 41.27 854400
20081216 41.65 44.40 41.24 44.33 889600
20081217 43.37 44.49 42.53 44.25 848900
20081218 44.25 44.77 43.10 43.87 938800
20081219 44.07 45.30 43.92 44.51 1045600
20081222 44.52 44.52 42.48 43.47 1323600
20081223 43.49 43.64 41.46 42.01 991600
20081224 42.42 42.90 42.01 42.56 358000
20081226 42.06 42.78 41.79 42.68 463400
20081229 42.73 42.95 41.87 42.29 712400
20081230 42.09 42.91 41.74 42.66 613800
20081231 42.56 42.56 40.90 41.81 1234500
20090102 41.93 44.00 41.30 43.78 1076600
20090105 43.18 45.58 43.18 44.85 1203900
20090106 44.95 46.66 44.72 46.11 1258000
20090107 45.50 45.87 43.87 44.52 1270300
20090108 44.25 44.25 42.66 43.74 1703600
20090109 44.10 44.53 41.89 42.02 1305100
20090112 42.01 42.43 40.88 41.19 946100
20090113 41.03 41.36 40.25 40.80 829000
20090114 40.15 40.18 39.00 39.30 1238500
20090115 39.43 39.84 38.04 39.06 1537600
20090116 39.80 40.13 38.37 39.50 1398000
20090120 39.02 39.33 37.31 37.46 1253300
20090121 37.55 38.89 37.08 38.82 1278100
20090122 37.75 38.00 36.60 37.42 1198800
20090123 36.54 37.29 36.01 36.43 1315000
20090126 36.37 37.88 35.70 36.25 1700700
20090127 36.14 37.18 35.78 37.07 1081500
20090128 37.76 39.98 37.60 38.74 1907800
20090129 33.97 34.00 30.51 30.65 7992200
20090130 30.73 30.98 28.82 28.91 5369000
20090202 28.33 30.92 28.33 29.75 2650700
20090203 30.02 30.23 29.34 29.74 1988000
20090204 29.68 30.01 28.64 28.76 1555400
20090205 28.69 29.37 28.28 28.90 1776800
20090206 29.33 30.20 28.94 29.97 2069700
20090209 29.90 30.11 29.30 29.59 1604100
20090210 29.17 29.88 28.20 28.37 1833000
20090211 28.41 28.96 28.07 28.47 1184100
20090212 28.09 28.53 27.16 28.39 2413700
20090213 28.47 28.68 27.78 28.04 1089600