19950103 31.87 31.98 31.57 31.77 524127
19950104 31.77 32.08 31.67 31.87 977711
19950105 31.87 32.19 31.87 31.98 408648
19950106 31.77 32.29 31.67 32.29 306335
19950109 32.29 32.39 31.98 31.98 518329
19950110 31.87 32.08 31.77 31.98 609650
19950111 32.08 32.08 31.67 31.87 287128
19950112 31.87 31.98 31.67 31.98 229509
19950113 32.19 32.19 31.87 32.08 271546
19950116 32.19 32.19 31.67 32.08 366007
19950117 32.19 32.60 32.08 32.29 868392
19950118 32.29 32.49 32.08 32.19 549615
19950119 32.19 32.29 31.77 31.77 579089
19950120 31.87 31.87 30.95 31.25 1063234
19950123 31.04 31.04 30.53 30.84 653257
19950124 30.95 31.46 30.95 31.46 416016
19950125 31.46 31.57 31.15 31.46 533187
19950126 31.57 31.67 31.36 31.46 460348
19950127 31.57 31.67 31.36 31.67 785769
19950130 31.87 32.60 31.77 32.49 655552
19950131 32.29 32.49 31.46 32.08 1125685
19950201 32.08 32.08 31.15 31.25 610375
19950202 31.46 31.57 31.25 31.36 715466
19950203 31.46 32.29 31.36 31.77 899678
19950206 31.77 32.39 31.67 32.08 609288
19950207 32.19 32.19 31.67 31.67 535240
19950208 31.77 32.39 31.67 32.19 536207
19950209 32.29 33.22 32.29 33.11 858728
19950210 33.12 33.33 32.39 32.60 582986
19950213 32.60 33.01 32.50 32.50 436698
19950214 32.50 32.60 32.50 32.50 605381
19950215 32.60 32.91 32.39 32.71 2247906
19950216 32.71 32.81 32.39 32.81 818733
19950217 32.81 32.81 32.08 32.08 387212
19950221 32.18 32.50 31.98 31.98 494250
19950222 31.88 31.98 31.67 31.67 764793
19950223 31.77 32.81 31.77 31.98 976340
19950224 32.08 32.08 31.46 31.67 719402
19950227 31.98 31.98 31.25 31.25 762867
19950228 31.46 31.88 31.15 31.88 569862
19950301 32.18 32.60 32.18 32.18 939376
19950302 32.18 32.29 31.56 31.98 503641
19950303 32.29 32.60 32.18 32.50 601648
19950306 32.60 32.71 32.39 32.50 416711
19950307 32.91 32.91 32.29 32.29 391547
19950308 32.60 33.22 32.39 33.01 858466
19950309 33.22 33.54 33.12 33.33 785984
19950310 33.33 33.33 33.01 33.01 1229063
19950313 33.22 34.37 33.12 34.16 1056527
19950314 33.95 34.16 33.12 33.54 2052132
19950315 33.43 33.75 33.22 33.64 772258
19950316 33.54 33.84 33.43 33.84 734452
19950317 33.54 33.64 33.22 33.43 692311
19950320 33.54 33.84 33.43 33.84 635120
19950321 33.84 34.26 33.64 33.75 1061464
19950322 33.64 33.75 33.43 33.54 313286
19950323 33.54 33.64 33.22 33.22 444163
19950324 33.43 33.95 33.22 33.84 521340
19950327 33.95 33.95 33.33 33.54 322316
19950328 33.75 33.75 33.33 33.64 399975
19950329 33.75 33.84 33.33 33.33 590331
19950330 33.54 33.54 32.29 32.71 1485640
19950331 32.60 32.71 32.08 32.29 4206365
19950403 32.29 32.71 32.18 32.60 777315
19950404 32.60 32.60 32.18 32.39 951537
19950405 32.39 32.81 32.29 32.81 679187
19950406 32.60 32.91 32.39 32.50 579856
19950407 32.39 32.71 31.88 32.29 511467
19950410 32.08 32.50 31.98 32.50 452230
19950411 32.71 33.01 32.71 32.91 584190
19950412 32.91 33.33 32.71 33.22 793569
19950413 33.22 33.33 32.81 33.22 475226
19950417 33.22 33.43 32.39 32.60 588645
19950418 32.81 33.01 32.50 33.01 726024
19950419 33.22 33.22 32.50 33.01 1176929
19950420 33.12 34.88 32.91 34.26 2016011
19950421 34.16 34.68 34.05 34.16 1231472
19950424 34.16 34.68 33.95 34.58 907470
19950425 34.68 34.78 34.58 34.58 502437
19950426 34.58 35.82 34.58 35.61 1522002
19950427 35.82 36.44 35.51 35.61 1035216
19950428 35.41 35.92 35.30 35.82 770813
19950501 35.82 36.03 35.30 35.41 563120
19950502 35.51 35.61 34.99 35.41 701943
19950503 35.51 36.03 35.09 35.71 617782
19950504 35.71 36.24 35.71 35.92 642826
19950505 36.14 36.14 35.10 35.40 616526
19950508 35.51 35.51 34.68 34.68 446429
19950509 34.16 34.68 34.16 34.68 1406390
19950510 34.89 34.89 34.47 34.47 768016
19950511 34.47 34.68 34.47 34.68 360480
19950512 34.78 35.82 34.68 35.30 1303155
19950515 35.40 35.40 34.99 35.20 602961
19950516 35.30 35.72 34.99 35.51 620607
19950517 35.61 36.14 35.51 35.51 933071
19950518 35.20 35.20 34.68 34.89 542581
19950519 34.89 34.99 34.57 34.99 831517
19950522 35.20 35.72 34.78 34.78 428903
19950523 34.78 34.99 34.68 34.99 497926
19950524 35.40 35.93 35.20 35.30 859367
19950525 34.99 35.93 34.78 35.82 750490
19950526 35.82 35.82 35.40 35.51 305021
19950530 35.72 35.72 35.40 35.61 404175
19950531 35.61 35.72 35.30 35.40 336832
19950601 35.61 35.93 35.51 35.72 332391
19950602 35.72 36.97 35.40 36.24 630210
19950605 36.14 36.55 36.03 36.45 840641
19950606 35.61 36.03 35.20 35.20 663821
19950607 35.40 36.24 35.20 36.14 695512
19950608 36.14 36.14 35.30 35.30 549423
19950609 35.20 35.40 34.99 35.10 8684183
19950612 34.99 35.20 34.99 34.99 1626183
19950613 35.10 35.93 35.10 35.72 2728992
19950614 35.72 35.72 35.30 35.72 1446243
19950615 35.82 36.14 35.61 35.93 1832172
19950616 36.03 36.24 35.72 36.24 997413
19950619 36.45 36.65 36.24 36.45 1663276
19950620 36.55 36.86 36.24 36.76 1199681
19950621 37.28 37.49 37.07 37.49 1217447
19950622 37.39 37.70 37.28 37.49 1960375
19950623 37.39 37.49 37.18 37.28 1607457
19950626 37.07 37.28 36.55 36.65 1227170
19950627 36.65 36.86 36.45 36.45 1438801
19950628 36.55 36.55 35.61 36.03 1349851
19950629 36.03 36.55 36.03 36.55 1004255
19950630 36.45 36.86 36.24 36.24 1217447
19950703 36.35 36.86 36.24 36.65 507169
19950705 36.76 37.60 36.76 37.49 1246016
19950706 37.70 38.53 37.49 38.32 1875026
19950707 38.32 38.43 37.07 37.60 1348770
19950710 37.28 37.28 36.45 36.97 1815366
19950711 37.49 37.49 36.86 36.86 1265703
19950712 36.55 37.49 36.45 36.65 1375779
19950713 37.49 37.49 36.76 36.76 877253
19950714 36.55 36.97 36.35 36.65 1116973
19950717 36.65 36.76 36.45 36.65 1745623
19950718 36.76 36.86 36.55 36.65 1167150
19950719 36.03 36.35 34.57 36.35 1517547
19950720 36.35 36.35 35.72 36.35 1350451
19950721 36.24 36.65 35.51 35.82 1060314
19950724 35.82 36.14 35.51 35.72 1048790
19950725 35.72 36.03 35.72 35.82 2014633
19950726 36.03 36.03 35.72 35.82 1666517
19950727 35.93 36.86 35.82 36.65 1346730
19950728 36.76 36.76 36.35 36.55 603201
19950731 36.55 36.65 36.24 36.65 458433
19950801 36.35 36.55 35.93 35.93 653618
19950802 36.35 36.35 35.72 35.93 737886
19950803 36.14 36.24 35.72 35.93 806669
19950804 36.03 36.55 36.03 36.35 852284
19950807 37.90 39.57 37.70 38.43 3675508
19950808 38.53 39.26 38.53 38.74 2614834
19950809 38.95 38.95 38.01 38.22 1337847
19950810 38.43 38.64 38.11 38.64 1212765
19950811 38.74 38.74 38.32 38.53 838240
19950814 38.74 38.95 38.22 38.22 643295
19950815 38.22 38.22 38.12 38.12 742858
19950816 38.12 38.54 38.12 38.43 485862
19950817 38.54 38.54 38.33 38.54 936293
19950818 38.54 38.54 38.12 38.43 613103
19950821 38.54 38.54 38.33 38.43 1102915
19950822 38.54 38.54 38.33 38.54 720594
19950823 38.54 38.85 38.43 38.64 684564
19950824 38.75 39.06 38.64 38.75 2468812
19950825 38.75 38.85 38.54 38.54 1226326
19950828 38.64 38.64 38.22 38.43 299250
19950829 38.43 38.54 38.12 38.54 756384
19950830 38.33 38.64 37.80 38.64 659427
19950831 38.75 38.96 38.64 38.85 290033
19950901 38.96 38.96 38.85 38.85 325105
19950905 38.64 38.85 38.33 38.85 551697
19950906 38.75 38.85 38.64 38.85 447558
19950907 38.85 38.96 38.75 38.85 480116
19950908 38.85 38.85 38.43 38.54 807256
19950911 38.64 38.85 38.54 38.64 592874
19950912 38.75 38.85 38.43 38.64 545353
19950913 38.54 38.54 38.22 38.43 763686
19950914 38.43 38.43 38.22 38.22 1012422
19950915 38.22 38.33 38.01 38.12 683965
19950918 38.12 38.54 37.91 38.33 935934
19950919 38.54 38.54 38.33 38.43 535896
19950920 38.54 38.54 38.43 38.54 1037679
19950921 38.54 38.54 38.22 38.54 755067
19950922 38.54 38.54 37.70 37.91 799236
19950925 37.80 38.22 37.70 38.12 638360
19950926 38.01 38.85 38.01 38.75 892004
19950927 38.75 38.75 37.39 37.59 2274300
19950928 37.39 38.43 37.39 38.33 1157139
19950929 38.64 38.85 38.01 38.01 1018168
19951002 38.01 38.33 37.80 38.01 813361
19951003 38.12 38.22 37.49 37.59 739386
19951004 37.70 38.01 37.70 38.01 780324
19951005 38.01 38.43 37.91 38.43 804024
19951006 38.43 38.54 38.12 38.12 411289
19951009 38.12 38.12 37.18 37.59 553851
19951010 36.76 37.49 36.66 37.49 1047374
19951011 37.70 38.43 37.49 38.43 654639
19951012 38.33 38.75 38.22 38.43 468745
19951013 38.54 39.26 38.54 38.96 1397497
19951016 39.16 39.26 38.96 38.96 767755
19951017 38.96 38.96 38.22 38.33 759735
19951018 38.43 39.06 38.33 39.06 1453636
19951019 39.26 39.37 39.06 39.26 1161449
19951020 39.06 39.16 38.75 38.96 915465
19951023 38.85 38.85 38.43 38.54 698569
19951024 38.64 39.26 38.64 39.16 768354
19951025 39.26 39.26 38.96 39.26 621482
19951026 39.26 39.47 39.16 39.26 772783
19951027 39.16 39.16 38.64 38.75 917979
19951030 38.54 38.75 38.43 38.64 672235
19951031 38.64 39.79 38.64 39.37 787027
19951101 39.47 40.00 39.37 40.00 576594
19951102 40.31 41.67 40.10 41.35 958557
19951103 41.56 41.98 40.31 40.31 772783
19951106 40.31 40.52 40.10 40.31 593113
19951107 40.31 40.31 39.89 40.21 542600
19951108 40.21 40.73 40.21 40.63 522011
19951109 41.46 41.77 41.25 41.46 776374
19951110 41.35 41.35 40.73 40.94 375020
19951113 40.94 40.94 40.42 40.52 436186
19951114 40.32 41.05 40.21 40.95 717588
19951115 41.15 42.09 41.15 42.09 889016
19951116 42.09 42.51 41.99 42.51 664941
19951117 42.51 43.14 42.41 43.04 867170
19951120 43.14 43.14 42.93 43.04 1567448
19951121 42.72 42.83 42.30 42.41 830282
19951122 42.30 42.41 41.26 41.26 1318065
19951124 40.74 41.26 40.74 41.26 382968
19951127 41.05 42.30 41.05 42.30 887464
19951128 42.41 42.83 42.09 42.72 656346
19951129 42.72 43.14 42.62 42.62 642617
19951130 42.72 42.72 42.20 42.30 491842
19951201 42.41 42.83 42.30 42.62 537444
19951204 42.62 42.93 42.51 42.72 817508
19951205 42.93 43.56 42.83 43.46 491364
19951206 43.46 43.88 43.35 43.35 513330
19951207 43.46 43.46 42.62 42.83 527655
19951208 42.93 43.04 42.72 42.93 396935
19951211 42.93 42.93 42.51 42.83 625308
19951212 42.72 42.72 41.99 41.99 554038
19951213 41.99 42.20 41.57 42.20 698129
19951214 42.41 43.14 41.99 42.41 924114
19951215 42.20 42.51 41.99 42.51 718543
19951218 42.41 42.41 41.15 41.46 1118224
19951219 41.36 41.99 40.95 41.88 1875327
19951220 41.99 42.30 41.46 41.99 1267090
19951221 41.88 42.62 41.78 42.41 728212
19951222 42.20 42.72 41.99 42.09 972223
19951226 42.30 42.93 42.20 42.93 709350
19951227 42.83 43.56 42.83 43.56 1034300
19951228 43.46 43.56 43.25 43.56 236490
19951229 43.56 44.09 43.46 43.56 1163588
19960102 44.19 45.02 43.35 44.61 1878789
19960103 44.82 45.76 44.71 45.65 2107280
19960104 45.65 45.86 44.30 45.23 1572820
19960105 44.92 45.02 44.30 44.61 2086866
19960108 44.71 44.82 44.51 44.82 286868
19960109 45.02 45.34 43.35 44.44 984878
19960110 43.35 43.35 41.88 42.93 1840110
19960111 42.83 44.19 42.72 44.09 952048
19960112 44.09 44.09 42.51 43.25 597253
19960115 43.25 43.77 43.25 43.35 315638
19960116 43.77 43.77 43.04 43.56 695025
19960117 43.35 44.51 43.35 44.30 621846
19960118 44.71 45.13 44.61 44.92 1062474
19960119 45.02 45.97 44.92 45.34 1462036
19960122 45.44 46.18 45.44 45.97 1223994
19960123 45.97 46.07 44.40 44.82 642021
19960124 45.02 46.18 44.30 46.18 858216
19960125 46.18 46.18 45.23 45.23 391563
19960126 44.82 45.97 44.82 45.76 586629
19960129 45.76 47.23 45.65 47.23 1501192
19960130 47.23 47.44 46.18 46.91 1788419
19960131 46.70 46.70 45.86 46.39 1413568
19960201 46.70 47.65 46.49 47.65 993592
19960202 47.44 47.54 47.02 47.44 613489
19960205 47.33 47.54 46.70 46.91 472144
19960206 46.91 48.07 46.91 47.54 1342299
19960207 47.33 47.33 45.76 46.07 1623556
19960208 46.07 46.70 45.65 46.07 1684559
19960209 46.18 46.81 46.07 46.81 1225068
19960212 46.81 46.91 46.18 46.39 1210624
19960213 45.78 46.94 45.78 46.41 1667495
19960214 46.31 47.46 46.31 47.04 1299970
19960215 46.83 47.46 46.62 46.94 1182581
19960216 46.73 46.73 46.31 46.62 565276
19960220 46.52 46.73 46.20 46.31 1022570
19960221 47.46 47.46 46.52 46.83 1621540
19960222 46.94 47.46 46.73 46.73 1295684
19960223 46.94 48.41 46.94 47.67 1775002
19960226 47.46 47.67 47.04 47.04 599207
19960227 47.04 47.46 46.52 47.15 664093
19960228 47.46 48.09 47.36 47.57 887561
19960229 47.57 48.30 47.46 47.99 898276
19960301 48.51 48.62 46.83 47.67 1169366
19960304 47.25 47.78 47.04 47.67 1101266
19960305 47.46 48.41 47.36 48.30 649806
19960306 48.30 48.72 48.09 48.51 833747
19960307 48.51 48.62 47.67 47.88 333951
19960308 46.62 47.88 46.41 47.88 1289850
19960311 47.67 47.99 46.41 47.46 1227584
19960312 47.04 47.46 46.52 47.46 882084
19960313 47.57 47.78 46.94 47.04 1287707
19960314 47.25 48.20 47.15 47.99 1249847
19960315 48.30 48.51 47.78 47.88 919348
19960318 47.88 48.30 47.36 48.20 827437
19960319 48.72 48.72 47.36 47.67 1226870
19960320 47.88 47.99 47.36 47.99 902919
19960321 47.88 47.88 46.52 46.62 925420
19960322 46.83 47.04 46.31 46.83 2687327
19960325 46.94 47.04 46.10 46.83 898276
19960326 47.04 47.36 46.52 46.94 485866
19960327 46.94 47.04 46.41 46.83 708739
19960328 46.62 47.88 46.62 47.78 659807
19960329 48.30 48.51 47.88 47.88 987925
19960401 47.46 47.67 46.20 47.67 2130860
19960402 47.67 47.67 44.10 45.68 5569906
19960403 45.57 46.10 45.26 45.99 4896527
19960404 46.20 46.73 46.10 46.73 1165675
19960408 44.73 46.20 44.73 46.20 1470577
19960409 46.31 46.52 45.47 45.78 855892
19960410 45.99 46.41 45.15 45.15 1322829
19960411 44.94 45.26 44.31 44.63 1134006
19960412 44.52 44.94 43.89 44.31 1014355
19960415 44.52 44.63 44.31 44.63 926016
19960416 44.73 46.10 44.63 45.78 953875
19960417 45.68 45.99 44.94 45.36 578730
19960418 45.36 45.89 45.05 45.78 788506
19960419 46.10 46.73 45.99 45.99 1278778
19960422 46.52 47.15 46.20 46.52 1185200
19960423 46.52 47.46 46.20 47.46 1337711
19960424 47.88 47.88 47.25 47.46 977329
19960425 47.25 47.46 46.73 47.15 738145
19960426 47.36 47.46 47.04 47.25 444554
19960429 47.25 47.57 47.15 47.25 671236
19960430 47.36 47.67 47.04 47.36 410028
19960501 47.46 47.88 47.15 47.36 400860
19960502 47.36 47.67 47.15 47.46 774815
19960503 47.46 47.78 47.25 47.25 733502
19960506 47.04 47.15 46.52 46.52 836367
19960507 45.57 45.89 45.05 45.05 1132935
19960508 45.05 45.36 43.89 44.63 2083714
19960509 44.52 45.15 44.42 44.84 1325805
19960510 44.94 45.57 44.94 45.47 831009
19960513 45.26 46.62 44.21 46.31 706477
19960514 46.53 46.95 46.11 46.85 857481
19960515 46.85 47.80 46.85 47.27 599833
19960516 47.06 48.01 46.74 47.38 894882
19960517 47.59 47.80 47.06 47.06 636521
19960520 47.06 47.27 46.64 46.85 466972
19960521 46.95 47.38 46.53 46.53 959116
19960522 46.95 47.17 46.53 46.53 926821
19960523 46.64 46.85 46.32 46.32 661574
19960524 46.11 46.11 45.69 45.90 966121
19960528 44.85 45.17 44.64 44.75 1333358
19960529 44.75 45.27 44.64 45.27 869354
19960530 45.38 46.43 45.06 46.32 1199785
19960531 46.53 47.49 46.43 47.49 2307435
19960603 47.17 47.17 46.64 46.74 590097
19960604 46.74 47.59 46.64 47.49 1000316
19960605 47.70 49.17 47.49 48.64 1210827
19960606 49.27 49.38 48.43 49.27 1627220
19960607 47.59 48.33 47.38 48.01 1212133
19960610 49.06 49.17 48.22 48.33 1059088
19960611 48.33 48.33 47.59 47.70 761902
19960612 47.70 48.12 47.59 47.80 479914
19960613 47.70 47.80 46.43 47.27 741124
19960614 47.17 47.38 46.74 46.85 534293
19960617 46.95 46.95 46.43 46.53 453199
19960618 46.53 46.53 44.96 45.17 1122253
19960619 45.06 46.01 44.96 45.90 924090
19960620 45.80 45.80 45.06 45.27 1177820
19960621 45.48 45.48 45.06 45.17 724264
19960624 45.17 45.48 44.75 45.48 1211302
19960625 45.59 46.22 45.59 46.11 1014563
19960626 46.01 46.11 45.06 45.06 807970
19960627 45.27 45.38 44.54 45.38 559583
19960628 45.48 46.32 45.27 45.27 674871
19960701 45.38 46.22 45.27 46.22 434677
19960702 46.01 46.11 45.69 45.80 702417
19960703 46.01 46.01 44.85 44.85 773656
19960705 44.22 44.22 43.38 44.12 569319
19960708 43.80 44.54 43.70 44.01 961728
19960709 44.22 44.43 42.64 42.74 1048164
19960710 42.74 42.74 41.90 42.64 1399373
19960711 42.53 42.53 40.12 42.11 1453753
19960712 41.80 42.01 40.85 41.48 898681
19960715 41.27 41.69 39.58 39.58 1098982
19960716 39.69 41.06 38.74 39.27 2310403
19960717 39.80 42.22 39.53 42.01 8724774
19960718 43.38 43.80 42.74 43.06 2973283
19960719 43.16 43.27 42.01 42.43 1120354
19960722 42.01 42.22 41.69 42.11 1123915
19960723 42.32 42.64 41.90 41.90 798709
19960724 40.43 42.22 40.33 41.27 1261882
19960725 41.90 43.16 41.90 42.74 1454465
19960726 42.95 43.59 42.85 43.59 1276961
19960729 43.38 44.01 43.06 43.70 566588
19960730 44.01 44.01 43.27 43.80 458423
19960731 43.80 44.64 43.70 44.43 597340
19960801 44.54 45.27 44.54 45.17 891913
19960802 45.48 45.90 45.27 45.48 1011120
19960805 45.48 45.69 44.96 45.06 563382
19960806 45.27 45.38 44.54 44.96 823643
19960807 45.48 46.22 45.38 46.01 988086
19960808 46.11 46.43 45.80 46.32 588316
19960809 45.90 45.90 45.27 45.38 663829
19960812 45.27 45.38 44.64 44.64 548422
19960813 44.66 45.19 44.45 44.77 711085
19960814 44.77 44.77 43.71 43.71 1777950
19960815 43.71 45.19 43.08 44.98 960900
19960816 45.19 45.72 45.09 45.40 393429
19960819 44.98 45.09 44.45 44.55 421962
19960820 44.66 44.87 44.13 44.77 948113
19960821 44.87 45.09 44.24 44.55 720201
19960822 44.45 45.72 44.34 45.72 703152
19960823 45.51 46.67 45.40 46.45 1057393
19960826 46.45 46.88 45.93 46.03 698772
19960827 46.14 46.67 45.93 46.45 499156
19960828 46.67 47.30 46.67 47.30 582862
19960829 47.09 47.09 46.14 46.24 587716
19960830 46.35 46.35 45.93 46.14 407873
19960903 45.19 46.35 44.98 46.24 666213
19960904 46.03 46.56 45.93 46.45 285452
19960905 46.56 46.67 45.72 45.82 701495
19960906 46.35 46.99 45.93 46.35 867604
19960909 46.45 46.88 46.14 46.67 509102
19960910 47.09 47.30 46.78 47.20 548172
19960911 47.20 47.72 46.99 47.51 723872
19960912 47.72 48.89 47.72 48.04 1320113
19960913 48.57 49.41 48.04 48.04 1319048
19960916 48.46 48.57 48.04 48.35 1017138
19960917 48.57 48.57 47.51 48.14 843807
19960918 47.72 48.94 47.62 48.78 1357526
19960919 48.57 49.52 48.46 49.52 733699
19960920 50.04 50.04 49.52 49.62 740210
19960923 49.41 49.52 48.35 48.68 449904
19960924 48.68 48.78 47.72 48.57 833743
19960925 48.78 50.04 48.68 49.83 694983
19960926 50.68 50.79 50.15 50.15 1055735
19960927 50.58 50.68 49.10 49.31 511351
19960930 49.20 51.84 49.20 51.84 1474028
19961001 51.63 51.73 50.89 50.89 1742786
19961002 51.00 51.31 49.62 49.94 1577032
19961003 50.36 50.36 49.62 50.26 1269795
19961004 50.47 50.89 49.73 50.26 1211307
19961007 50.47 50.68 50.15 50.47 748616
19961008 50.58 51.31 50.58 50.68 642060
19961009 50.68 50.89 50.15 50.26 837650
19961010 50.47 51.00 50.47 50.68 479147
19961011 50.89 51.73 50.79 51.42 933669
19961014 51.52 53.00 51.31 52.58 901465
19961015 53.21 53.53 52.90 53.21 1220187
19961016 53.21 53.42 52.69 53.11 736422
19961017 53.21 53.32 51.00 51.00 710138
19961018 51.52 52.27 51.47 52.16 663253
19961021 51.94 52.79 51.63 52.27 607133
19961022 52.27 52.27 49.94 50.26 864289
19961023 50.68 50.89 39.49 40.86 14767513
19961024 41.39 43.08 40.54 40.54 11581718
19961025 40.86 40.96 38.85 38.96 6766677
19961028 39.17 39.17 34.42 34.74 13915536
19961029 35.69 38.01 35.16 38.01 13608654
19961030 38.01 38.54 36.85 37.80 5439697
19961031 37.80 38.22 37.16 38.22 3432887
19961101 38.54 38.96 36.95 37.16 3305848
19961104 38.43 38.43 37.70 38.12 2868849
19961105 38.85 40.75 38.43 38.85 5079892
19961106 39.28 39.60 38.33 38.75 3151934
19961107 38.85 39.17 38.43 38.54 2015926
19961108 38.33 38.54 36.95 37.80 2440493
19961111 38.01 38.12 37.70 37.80 1349475
19961112 38.14 38.67 37.82 38.35 2629017
19961113 38.56 39.62 38.46 39.62 2421221
19961114 39.41 40.58 39.09 39.20 3176178
19961115 39.52 39.94 38.77 39.41 2652617
19961118 39.62 39.73 39.41 39.52 1488675
19961119 39.83 39.83 38.98 39.31 2221685
19961120 39.41 39.83 39.09 39.62 1923973
19961121 39.83 39.83 39.09 39.47 2823125
19961122 39.31 39.31 38.56 38.77 2315966
19961125 38.56 39.20 38.56 38.98 1770220
19961126 39.83 41.21 39.31 40.47 3566519
19961127 40.79 40.79 39.73 40.47 1346840
19961129 40.68 41.10 40.36 41.10 604980
19961202 41.10 41.10 40.47 40.68 804635
19961203 40.89 41.10 40.15 40.15 1459175
19961204 40.25 40.25 39.52 39.78 1499531
19961205 40.04 40.89 39.09 40.04 1287250
19961206 38.35 40.15 38.14 39.83 1403479
19961209 40.68 40.89 40.25 40.68 959449
19961210 40.89 41.10 39.83 40.04 1162290
19961211 39.73 39.94 39.20 39.31 1164650
19961212 39.62 39.73 38.77 38.98 1359938
19961213 38.46 38.88 38.14 38.25 1795236
19961216 38.25 38.88 38.14 38.25 1419645
19961217 38.03 38.56 37.82 38.14 1027181
19961218 38.14 38.56 37.82 38.56 931248
19961219 38.98 38.98 37.71 38.25 1741075
19961220 38.03 38.35 36.97 37.29 2468538
19961223 37.50 37.71 37.29 37.40 1266247
19961224 37.40 37.61 37.40 37.40 495831
19961226 37.19 38.03 36.97 37.40 1653047
19961227 37.50 37.61 37.08 37.50 958387
19961230 37.92 37.92 36.97 37.29 1374334
19961231 37.29 37.50 36.44 36.65 1713345
19970102 36.76 37.19 35.38 35.70 3967479
19970103 36.02 37.08 35.92 37.08 2753034
19970106 37.29 38.46 37.29 38.14 2640463
19970107 38.77 39.09 38.35 38.98 2351837
19970108 39.41 40.58 39.31 39.62 2633619
19970109 39.83 39.83 38.35 38.77 2485884
19970110 38.77 41.53 38.67 40.89 3739977
19970113 41.00 41.00 40.36 40.47 1432625
19970114 40.36 40.58 39.41 40.36 1841492
19970115 40.36 40.58 39.83 39.94 1186125
19970116 40.36 41.10 40.36 40.47 1205949
19970117 40.79 42.06 40.47 41.64 1819780
19970120 41.85 41.95 40.68 40.68 875434
19970121 40.68 41.21 39.94 40.25 1673343
19970122 40.68 40.89 40.15 40.25 1289374
19970123 40.25 40.68 38.98 38.98 1600538
19970124 39.09 39.94 39.09 39.31 1109190
19970127 39.41 39.62 38.77 38.88 768881
19970128 39.41 40.25 38.98 38.98 956381
19970129 38.88 39.83 38.88 39.31 987179
19970130 39.83 40.15 39.62 39.73 754249
19970131 40.36 40.36 38.88 39.09 1254801
19970203 39.09 40.04 39.09 39.62 930658
19970204 39.73 39.94 39.62 39.83 1483483
19970205 39.83 40.04 38.98 38.98 1053141
19970206 39.09 39.73 38.46 39.31 1392624
19970207 40.15 41.10 40.04 40.89 5384765
19970210 40.47 40.89 39.41 40.25 1792994
19970211 40.36 40.47 39.20 39.94 1789690
19970212 39.86 40.92 39.64 39.64 2006420
19970213 39.86 40.17 38.79 39.86 3416372
19970214 40.17 40.28 39.43 40.07 1754118
19970218 40.28 40.38 39.53 39.64 1443827
19970219 39.64 40.60 39.43 39.86 2183796
19970220 40.07 40.07 39.11 39.11 1464647
19970221 39.11 39.22 38.68 38.68 1164472
19970224 38.26 38.90 38.16 38.90 1680721
19970225 39.01 39.96 39.01 39.64 1276449
19970226 39.75 39.86 38.90 39.22 2026416
19970227 39.53 39.86 39.01 39.01 1288329
19970228 39.01 39.64 38.05 38.37 1797286
19970303 38.05 38.16 37.73 38.05 1301385
19970304 38.26 39.11 38.16 39.01 1131772
19970305 38.90 39.11 38.68 38.79 945339
19970306 38.90 39.01 38.26 38.47 1659431
19970307 38.37 38.58 38.05 38.16 1575448
19970310 37.94 38.26 37.62 38.26 1479349
19970311 38.16 38.37 37.94 38.37 1806107
19970312 38.16 38.58 37.94 38.58 1556275
19970313 38.05 38.16 37.73 37.94 1429477
19970314 37.73 37.83 37.19 37.52 1354081
19970317 36.88 37.09 35.49 36.24 2070407
19970318 36.34 36.46 35.82 36.13 2513612
19970319 36.03 36.03 34.86 34.97 2706868
19970320 34.64 35.92 34.54 35.39 2558545
19970321 35.49 36.13 35.49 35.61 1730593
19970324 35.82 35.92 34.64 35.49 1543572
19970325 35.71 36.56 34.97 36.34 1290211
19970326 36.56 37.83 36.56 36.67 1285977
19970327 36.56 37.09 36.13 36.13 963218
19970331 36.34 36.46 34.12 34.12 1765880
19970401 34.33 34.75 34.01 34.33 2303184
19970402 34.22 34.33 32.42 32.84 2917767
19970403 32.84 34.33 32.63 33.79 2656995
19970404 33.79 34.43 33.69 33.90 2319181
19970407 34.12 34.75 33.79 34.54 1245514
19970408 34.54 34.75 33.48 33.48 1522988
19970409 33.79 34.43 33.69 33.90 1838571
19970410 33.69 34.01 33.58 33.79 850887
19970411 33.79 33.79 33.05 33.05 1307972
19970414 32.94 33.69 32.63 33.48 1067785
19970415 33.37 33.90 32.84 32.94 1003798
19970416 32.94 33.37 32.94 33.37 1066844
19970417 33.37 33.90 32.94 33.05 2172504
19970418 33.48 33.58 33.16 33.27 2001127
19970421 33.37 33.37 32.73 33.27 1330203
19970422 33.37 34.86 33.27 34.54 3383320
19970423 34.43 37.09 34.43 36.56 2246607
19970424 37.83 38.05 35.71 35.71 2580540
19970425 29.12 29.12 26.99 27.63 31560014
19970428 27.53 27.95 27.32 27.84 8206116
19970429 28.27 28.59 27.63 28.06 7462501
19970430 27.95 28.59 27.95 28.48 5610402
19970501 28.48 30.18 28.38 29.54 5434908
19970502 29.76 31.67 29.76 31.57 5310698
19970505 31.35 31.46 30.50 31.35 2757916
19970506 31.14 31.57 30.72 31.03 3533290
19970507 31.24 32.09 31.14 31.57 2483736
19970508 31.14 31.99 31.03 31.14 1554864
19970509 31.24 31.57 30.72 31.14 2127102
19970512 31.14 31.57 30.82 31.46 2115810
19970513 31.48 32.65 31.48 32.65 2793711
19970514 32.86 32.98 31.70 31.91 2134059
19970515 31.91 32.86 31.91 32.34 2486787
19970516 32.12 33.51 31.91 33.29 2107701
19970519 33.29 33.29 32.01 32.44 1739978
19970520 30.73 31.91 30.41 31.37 7618042
19970521 31.58 32.76 31.48 32.65 3730767
19970522 32.22 32.34 31.06 31.37 2867748
19970523 31.48 32.34 31.16 32.22 2075134
19970527 32.34 32.65 31.91 32.65 1701554
19970528 32.65 32.65 32.22 32.44 1604908
19970529 32.22 32.55 31.91 32.34 1343319
19970530 31.37 32.12 31.37 31.91 1584759
19970602 31.58 31.80 31.27 31.70 1285449
19970603 31.58 31.91 31.37 31.80 1284980
19970604 32.34 32.55 31.70 31.70 1642746
19970605 31.80 32.22 31.48 32.01 1363703
19970606 31.70 32.65 31.27 32.65 1994186
19970609 33.08 33.51 32.86 33.51 1928349
19970610 33.29 34.15 33.08 34.04 1818466
19970611 33.62 34.04 33.62 33.93 2055922
19970612 33.93 35.11 33.93 35.11 2658641
19970613 35.21 35.54 35.00 35.21 2431377
19970616 35.21 35.54 35.21 35.43 2046550
19970617 35.43 35.64 35.21 35.64 2276275
19970618 35.43 35.54 35.21 35.54 1788828
19970619 35.64 35.96 35.43 35.54 2511154
19970620 35.96 36.39 35.75 36.28 1835218
19970623 36.07 36.60 35.75 36.39 1572458
19970624 36.28 36.87 36.28 36.76 1493853
19970625 36.76 37.56 36.76 37.03 2542315
19970626 37.13 37.40 36.71 37.13 1535206
19970627 37.13 37.13 36.28 36.44 1386312
19970630 36.39 36.44 35.00 35.16 1957870
19970701 35.32 36.28 35.32 35.64 1883131
19970702 35.64 36.28 35.43 36.28 1703779
19970703 36.71 36.92 36.07 36.28 1009803
19970707 36.18 36.76 35.75 35.80 1187163
19970708 35.16 36.39 35.11 36.12 1184234
19970709 36.18 36.33 35.96 36.07 1057599
19970710 35.96 36.44 35.96 36.23 1100826
19970711 36.44 36.76 36.28 36.28 936469
19970714 37.56 38.68 37.46 38.25 2723423
19970715 38.46 38.68 38.31 38.41 1863567
19970716 39.27 39.53 38.84 39.10 2338363
19970717 38.95 39.91 38.68 39.48 1826081
19970718 39.53 39.69 38.41 38.95 1426845
19970721 38.89 38.95 37.72 37.77 1069548
19970722 38.41 39.05 38.15 38.63 1539540
19970723 38.41 38.63 37.82 38.10 1219261
19970724 38.36 38.46 38.04 38.10 742943
19970725 38.10 38.46 37.35 37.35 1350348
19970728 37.67 38.79 37.67 37.99 1043307
19970729 37.35 37.40 35.85 35.90 3342660
19970730 36.71 37.46 36.39 37.24 2202355
19970731 37.40 37.40 36.71 36.92 1183883
19970801 37.03 38.10 36.92 37.88 1618262
19970804 37.88 38.15 37.30 37.56 1961853
19970805 38.20 39.59 37.99 38.31 2434774
19970806 39.05 39.48 38.20 38.41 3192595
19970807 38.79 38.84 36.71 36.87 2125156
19970808 29.77 32.01 29.45 31.70 16494942
19970811 31.58 31.96 30.73 30.84 5758457
19970812 30.73 30.84 30.25 30.36 5321735
19970813 31.48 31.64 30.52 31.58 4655991
19970814 31.76 32.25 31.71 32.14 4239615
19970815 32.14 32.68 31.76 32.68 2218745
19970818 32.57 32.57 31.93 32.47 1774459
19970819 32.68 33.43 32.41 33.38 2461538
19970820 33.48 33.97 33.43 33.69 1418260
19970821 33.00 33.26 32.73 33.21 2359917
19970822 31.82 32.68 31.71 32.47 1754041
19970825 32.57 32.73 31.50 31.71 2091339
19970826 31.66 31.93 30.80 31.71 1883197
19970827 31.50 31.88 31.50 31.76 1252353
19970828 31.71 32.47 31.66 32.19 1295405
19970829 32.14 32.41 31.93 32.41 821018
19970902 32.25 32.47 31.82 32.36 1398426
19970903 32.19 32.68 31.88 31.98 1236953
19970904 31.76 32.04 31.71 31.93 1639586
19970905 32.14 32.25 31.76 32.14 1266237
19970908 31.82 32.14 31.61 32.14 1041644
19970909 31.50 31.98 30.86 31.82 1690105
19970910 31.71 32.30 31.55 31.88 1629436
19970911 31.88 32.04 31.40 31.82 2768968
19970912 31.93 32.36 31.55 31.88 1673188
19970915 31.50 31.76 30.86 30.97 1462362
19970916 31.07 31.55 30.00 30.64 3628722
19970917 30.64 30.86 30.00 30.86 2041987
19970918 31.50 31.55 30.48 30.69 2361901
19970919 30.16 30.59 30.00 30.43 2582294
19970922 30.26 30.97 30.26 30.48 1414410
19970923 30.48 30.64 30.38 30.43 1160883
19970924 30.43 30.69 30.00 30.38 2407403
19970925 30.69 31.07 30.26 30.91 1919015
19970926 30.69 31.34 30.32 31.28 1951333
19970929 31.28 31.34 30.75 30.86 1650670
19970930 30.86 30.97 30.43 30.43 1846562
19971001 30.48 31.18 30.43 31.12 1908165
19971002 31.71 32.19 31.28 32.04 2589411
19971003 32.57 32.68 32.14 32.14 1741324
19971006 32.19 32.52 32.14 32.41 1111881
19971007 32.19 32.47 32.04 32.19 1176517
19971008 32.09 32.30 31.88 32.09 1554066
19971009 31.88 32.36 31.76 32.09 1135915
19971010 31.88 31.98 31.45 31.61 817285
19971013 31.40 31.88 31.40 31.71 913539
19971014 31.71 32.04 31.61 31.93 1332973
19971015 31.82 32.36 31.61 32.36 1740624
19971016 32.14 32.25 31.61 31.66 1082479
19971017 31.34 31.55 30.26 30.86 1890664
19971020 31.07 31.12 30.43 30.86 2139641
19971021 30.91 31.61 30.91 31.34 1065912
19971022 31.34 31.50 31.07 31.34 1213735
19971023 30.43 31.50 30.21 31.07 1472979
19971024 31.02 31.12 29.25 29.84 2329233
19971027 29.36 29.95 27.21 28.02 2179776
19971028 25.60 29.47 25.34 28.07 4694401
19971029 28.23 28.66 25.71 27.97 3256772
19971030 31.28 33.00 30.64 32.47 9843122
19971031 33.00 33.38 32.78 33.16 3745860
19971103 33.16 33.69 32.78 32.84 2712616
19971104 32.95 33.69 32.90 33.26 1985051
19971105 33.05 33.16 32.41 32.90 1662571
19971106 32.84 33.16 32.73 32.73 934656
19971107 32.14 32.68 31.93 32.04 1121681
19971110 32.49 33.03 32.38 32.60 1131357
19971111 32.38 33.30 32.27 32.65 1129033
19971112 32.43 32.92 31.89 32.38 873501
19971113 32.17 32.60 31.89 32.06 1240704
19971114 31.95 33.03 31.89 32.81 1131705
19971117 32.70 33.13 32.54 33.03 966115
19971118 32.81 33.24 32.65 33.03 745096
19971119 32.75 32.92 32.54 32.75 641443
19971120 32.70 33.03 32.38 32.92 1026192
19971121 33.30 33.30 32.27 32.60 1830553
19971124 32.65 32.65 32.06 32.06 744399
19971125 32.06 32.49 32.06 32.22 723715
19971126 32.22 32.86 32.22 32.86 999117
19971128 33.08 33.08 32.60 32.70 551966
19971201 32.92 34.37 32.92 34.21 1733058
19971202 34.37 35.02 34.21 34.96 1810101
19971203 34.75 35.12 34.59 34.85 1523776
19971204 34.75 35.98 34.75 35.76 1998467
19971205 35.28 35.93 35.07 35.50 1133564
19971208 35.33 35.98 35.33 35.66 947755
19971209 35.28 35.33 34.42 34.42 1491587
19971210 34.10 34.47 33.83 33.89 990983
19971211 33.61 33.78 33.30 33.67 773682
19971212 33.73 33.94 32.86 33.08 1091383
19971215 33.08 34.10 32.54 34.04 1051409
19971216 35.07 37.55 34.85 37.33 3807290
19971217 36.69 37.81 35.71 37.00 2196826
19971218 36.47 36.84 36.04 36.31 1002487
19971219 35.71 36.69 35.33 36.63 1429070
19971222 36.57 37.65 36.52 36.90 1037813
19971223 36.36 37.27 36.26 36.79 1231408
19971224 36.57 36.79 36.36 36.41 443781
19971226 36.41 36.52 36.20 36.41 184298
19971229 36.36 37.33 36.36 36.90 794948
19971230 36.69 37.76 36.57 37.55 719067
19971231 37.43 38.03 37.33 37.81 942177
19980102 37.92 38.29 37.86 37.86 922771
19980105 37.65 38.19 37.17 37.98 1275100
19980106 37.43 37.81 37.22 37.33 788556
19980107 37.27 37.92 37.00 37.76 1650786
19980108 37.55 38.73 37.43 38.62 2823976
19980109 39.16 39.27 36.90 37.12 3035583
19980112 35.28 37.38 35.18 37.06 2081669
19980113 36.84 37.06 36.20 37.00 930906
19980114 36.95 37.00 36.09 36.57 1365390
19980115 36.69 36.95 36.20 36.31 1296947
19980116 36.31 36.47 35.66 35.93 1038161
19980120 35.55 37.17 35.55 37.17 1109975
19980121 36.69 37.55 36.57 37.22 889537
19980122 36.41 37.49 36.41 37.38 631333
19980123 37.49 37.60 36.69 37.06 956470
19980126 36.90 37.12 36.69 37.00 588338
19980127 37.00 37.43 36.57 36.57 753347
19980128 37.00 37.27 36.63 36.84 1394790
19980129 35.28 36.26 34.85 35.98 2078764
19980130 36.09 36.14 35.55 35.83 736846
19980202 35.39 36.84 35.39 36.79 786581
19980203 36.57 38.46 36.57 38.41 1568398
19980204 38.08 38.89 37.86 38.41 1168193
19980205 38.62 38.73 37.92 38.73 805987
19980206 38.67 38.89 36.14 36.14 2559149
19980209 36.26 36.74 35.07 35.28 2234941
19980210 35.28 36.74 35.28 36.31 1279516
19980211 37.65 38.62 36.90 36.90 3306686
19980212 37.13 37.62 36.32 37.08 1139326
19980213 36.81 38.00 36.75 38.00 1254776
19980217 38.00 38.59 37.95 38.05 1544500
19980218 38.00 38.38 37.46 37.78 1175339
19980219 37.95 38.16 37.78 38.16 1431945
19980220 38.33 38.48 38.11 38.27 1297968
19980223 38.27 38.59 37.62 37.62 1693183
19980224 36.87 37.73 36.81 37.35 1057573
19980225 37.57 38.11 37.57 37.83 1227679
19980226 37.95 38.00 37.51 37.95 1453599
19980227 38.00 38.11 37.62 37.83 1533267
19980302 37.89 38.11 37.51 37.51 1077490
19980303 37.30 37.95 36.92 37.83 1001064
19980304 37.62 38.05 37.25 37.89 1064753
19980305 37.68 37.73 37.19 37.35 938534
19980306 37.25 37.57 36.97 37.25 794598
19980309 37.19 37.57 36.97 37.19 784524
19980310 36.97 37.51 36.81 37.51 916185
19980311 37.57 38.76 37.40 38.33 1774009
19980312 38.00 39.29 38.00 39.19 2740798
19980313 39.41 40.92 39.34 40.80 3494173
19980316 40.59 42.53 40.54 41.94 4017807
19980317 42.00 42.91 41.50 42.70 11705106
19980318 42.53 43.39 42.43 43.13 3339700
19980319 42.70 43.94 42.53 43.39 2898861
19980320 43.51 43.94 43.39 43.39 2377775
19980323 42.86 42.86 42.15 42.21 1880658
19980324 42.21 42.48 41.45 41.78 1462863
19980325 41.35 41.35 40.10 40.27 2132633
19980326 39.72 40.48 39.62 40.27 1366983
19980327 40.27 40.70 39.84 40.05 973621
19980330 40.27 40.70 39.72 39.89 1673613
19980331 39.94 40.10 39.56 39.62 1044488
19980401 39.08 39.46 38.43 39.19 1728848
19980402 38.97 40.37 38.76 39.84 1436924
19980403 39.29 39.56 38.91 39.34 1300747
19980406 39.34 39.72 37.83 38.21 1598229
19980407 38.00 38.54 36.49 37.13 1685193
19980408 37.19 38.21 37.19 38.00 1013455
19980409 39.51 39.51 38.00 38.27 965052
19980413 38.05 38.65 38.05 38.16 1160864
19980414 38.05 39.13 37.83 37.89 1633779
19980415 38.21 38.21 37.51 37.62 904258
19980416 37.51 37.78 36.92 37.25 1333865
19980417 37.03 37.19 36.70 36.92 1684614
19980420 36.70 37.35 36.60 36.87 1643622
19980421 36.97 37.13 36.54 36.70 1285693
19980422 36.60 36.75 36.11 36.60 1158317
19980423 36.60 36.60 35.84 36.11 2290927
19980424 35.19 35.79 35.03 35.57 1407628
19980427 34.71 35.14 34.66 34.92 998169
19980428 35.62 35.62 35.09 35.35 1253154
19980429 36.27 38.05 36.00 36.97 1472242
19980430 37.03 37.68 36.87 37.13 1247365
19980501 34.54 34.66 33.14 33.46 8142148
19980504 33.68 34.06 33.14 33.58 2365848
19980505 33.46 33.90 33.36 33.58 2050532
19980506 33.68 33.73 32.17 32.33 2976329
19980507 32.33 32.33 31.52 31.68 2656498
19980508 31.79 33.03 31.74 32.82 4505776
19980511 33.36 33.36 32.55 32.60 2059565
19980512 32.71 32.71 31.25 31.95 2610874
19980513 32.46 32.90 32.08 32.63 2260419
19980514 32.41 32.57 32.03 32.13 1317847
19980515 32.25 32.46 32.08 32.46 1089614
19980518 32.25 33.44 31.98 32.30 1390273
19980519 32.35 32.63 32.03 32.25 1514942
19980520 32.30 32.73 31.87 32.52 1430753
19980521 32.85 33.76 32.78 33.76 2194683
19980522 33.60 33.71 33.17 33.22 1328803
19980526 33.28 33.38 32.13 32.52 1340682
19980527 32.30 32.30 31.38 31.87 2725189
19980528 32.08 32.08 31.54 31.65 1847893
19980529 31.65 31.81 31.11 31.54 1408264
19980601 31.48 31.54 30.68 30.78 1018457
19980602 30.51 31.60 30.51 31.33 2118797
19980603 31.16 31.54 30.30 30.83 1471694
19980604 30.95 31.33 30.78 30.78 803140
19980605 30.68 31.22 30.57 31.05 630726
19980608 30.95 31.38 30.83 31.05 874182
19980609 31.22 31.65 31.11 31.54 983859
19980610 31.33 31.43 31.00 31.22 1050057
19980611 31.16 31.43 30.40 30.62 1128710
19980612 30.68 31.05 30.03 30.68 1129517
19980615 30.40 31.00 29.43 29.43 1101377
19980616 29.70 29.97 29.43 29.65 1430638
19980617 29.65 30.83 29.59 30.57 1515519
19980618 30.24 31.16 30.24 31.05 658058
19980619 31.05 31.16 30.62 31.11 1389120
19980622 31.11 31.60 31.05 31.54 950875
19980623 31.43 32.68 31.43 32.46 2039913
19980624 32.52 33.82 32.30 32.95 1370898
19980625 33.00 33.33 32.30 32.30 1269640
19980626 32.08 32.63 32.08 32.63 1199060
19980629 32.85 34.20 32.73 34.09 1388658
19980630 34.03 34.68 33.50 34.63 2275066
19980701 34.25 34.52 33.50 33.71 1196523
19980702 33.71 33.82 32.95 33.11 707880
19980706 32.68 33.38 32.52 33.38 732099
19980707 32.95 33.11 32.68 33.06 807984
19980708 32.85 32.95 32.57 32.73 749859
19980709 32.30 32.46 32.08 32.08 1697967
19980710 32.08 32.90 31.98 32.52 1078658
19980713 31.43 32.46 31.27 32.03 1792420
19980714 31.60 32.08 31.54 31.54 1706616
19980715 31.70 32.63 31.70 32.52 1338722
19980716 32.30 32.46 31.33 32.30 1395232
19980717 32.30 32.41 31.92 32.13 1118907
19980720 32.13 32.41 32.08 32.13 807292
19980721 32.03 32.30 31.48 32.03 832203
19980722 31.43 32.08 31.43 32.08 1175072
19980723 31.98 32.46 31.60 31.65 1235042
19980724 31.60 32.13 30.73 31.00 1397423
19980727 30.78 30.95 30.30 30.95 683546
19980728 31.05 31.05 30.40 30.78 876489
19980729 31.00 31.16 30.73 30.73 1095611
19980730 30.62 31.16 29.91 30.24 2030110
19980731 29.48 32.41 29.48 30.51 4548287
19980803 30.51 30.51 29.70 30.40 1578372
19980804 30.46 30.62 29.97 30.35 2531208
19980805 31.22 32.08 31.22 31.87 7738477
19980806 31.87 31.98 31.33 31.81 3402508
19980807 34.25 36.42 34.25 36.25 11361953
19980810 35.77 36.04 34.36 35.55 20833226
19980811 34.80 35.33 34.74 35.12 4975114
19980812 35.33 36.63 35.12 36.15 3812843
19980813 35.55 36.10 35.23 35.55 2841555
19980814 35.63 35.79 34.92 35.25 1738636
19980817 35.25 36.12 34.92 36.06 1680839
19980818 35.90 36.23 35.79 35.95 2327413
19980819 35.90 36.01 35.25 35.46 1975801
19980820 35.25 35.30 34.86 35.08 968769
19980821 35.08 35.08 33.89 34.05 2238476
19980824 34.27 34.54 33.51 33.94 1239027
19980825 34.16 34.54 34.05 34.38 1866526
19980826 33.84 33.94 33.18 33.51 2335801
19980827 32.20 32.64 30.95 32.42 2082089
19980828 32.47 32.53 30.46 31.88 2050720
19980831 31.33 31.50 28.40 28.99 2167464
19980901 27.41 30.36 26.60 30.36 3896219
19980902 30.46 31.50 30.02 30.95 2203544
19980903 29.59 30.24 29.27 30.08 2095073
19980904 30.08 30.36 29.15 29.54 991980
19980908 29.59 31.06 29.59 31.01 1161925
19980909 29.59 31.01 29.59 30.68 1016225
19980910 30.02 30.02 28.72 30.02 1494462
19980911 29.59 30.41 28.99 29.59 1058165
19980914 29.81 31.11 29.59 30.89 1073103
19980915 30.84 31.33 30.46 31.28 976467
19980916 31.11 32.10 30.57 32.10 1533070
19980917 31.23 31.66 30.46 30.84 624397
19980918 30.89 31.23 30.29 30.57 1147562
19980921 30.24 31.23 29.32 31.06 965781
19980922 30.95 31.33 30.89 30.95 491451
19980923 30.95 31.38 30.02 30.14 2455877
19980924 30.19 30.24 29.54 30.02 1874914
19980925 29.59 30.02 29.37 30.02 1060348
19980928 29.92 30.14 29.81 30.02 1113090
19980929 30.02 30.02 29.27 29.97 1230179
19980930 29.59 29.59 28.28 28.88 969113
19981001 28.28 28.40 27.36 28.07 1393000
19981002 28.07 28.50 27.36 28.28 975778
19981005 28.07 28.45 27.30 28.18 1717608
19981006 28.83 28.83 27.20 28.07 891092
19981007 27.30 28.01 26.98 27.68 1116767
19981008 27.47 27.52 26.49 27.20 1660156
19981009 27.03 28.40 26.81 28.40 1041504
19981012 28.40 29.42 28.34 29.27 1057476
19981013 28.72 29.37 28.50 29.27 859493
19981014 29.27 30.46 28.99 30.36 1267408
19981015 29.81 31.66 29.64 31.66 1081376
19981016 31.88 32.80 31.50 32.64 2778187
19981019 33.02 33.29 32.20 33.18 1444363
19981020 33.07 33.84 32.20 32.69 1047594
19981021 32.47 33.40 32.20 32.85 937744
19981022 32.31 33.99 32.31 33.72 1705658
19981023 33.51 33.99 33.24 33.62 747920
19981026 33.62 33.89 32.47 33.62 1264536
19981027 33.40 34.76 33.12 34.16 1686469
19981028 34.16 35.63 33.67 35.30 1662224
19981029 35.25 38.29 34.16 38.29 2041183
19981030 34.76 35.46 34.16 35.41 3512894
19981102 35.25 35.30 34.49 35.25 1346234
19981103 34.81 35.19 33.45 34.92 1729099
19981104 34.98 35.90 34.38 35.58 2381648
19981105 35.58 36.60 35.36 36.45 2316267
19981106 36.12 36.28 35.63 36.06 1419314
19981109 36.06 36.50 35.46 35.85 1484465
19981110 35.59 35.76 34.77 35.10 908226
19981111 34.94 35.16 34.34 34.50 1076179
19981112 34.40 34.72 34.23 34.50 918072
19981113 34.55 35.43 34.40 34.55 1791494
19981116 34.55 34.89 34.18 34.18 1150939
19981117 34.06 34.50 33.52 34.28 963981
19981118 34.12 34.40 33.63 34.28 1024660
19981119 34.06 34.34 33.74 34.01 1005884
19981120 34.94 34.94 33.36 33.63 952189
19981123 33.74 34.62 33.63 34.55 956311
19981124 34.50 35.05 34.40 34.89 1465206
19981125 34.77 35.65 34.77 35.21 918530
19981127 35.05 35.27 34.40 34.77 300299
19981130 34.45 34.55 33.85 34.06 1047900
19981201 33.68 34.40 33.41 34.12 1378883
19981202 34.01 34.01 32.92 33.36 2444987
19981203 33.58 33.96 32.97 33.24 2912667
19981204 33.52 36.58 33.52 36.58 3988274
19981207 37.12 37.51 35.05 36.08 2989374
19981208 35.81 37.07 35.59 35.98 2510474
19981209 36.90 36.90 35.86 36.30 1448605
19981210 36.25 36.41 35.32 35.59 1330913
19981211 37.07 38.11 36.80 38.11 3570625
19981214 37.34 38.21 37.24 37.67 1686510
19981215 38.11 39.31 37.78 39.31 2709910
19981216 39.64 39.64 38.48 39.09 2074736
19981217 38.55 39.31 38.43 39.31 1249856
19981218 39.42 41.05 39.36 40.83 2202961
19981221 41.27 42.14 40.73 42.04 2051953
19981222 41.82 42.14 40.83 41.05 1936779
19981223 40.83 41.27 40.45 40.89 1424105
19981224 40.83 41.71 40.83 41.54 541867
19981228 41.54 43.29 41.54 42.97 1345910
19981229 42.97 43.13 42.26 42.85 1161357
19981230 43.67 44.82 43.40 43.62 4454237
19981231 43.79 44.22 43.67 43.84 1625030
19990104 43.73 43.94 42.85 43.13 1914225
19990105 42.58 43.51 42.36 43.51 2481280
19990106 43.45 44.00 43.35 44.00 2262151
19990107 43.79 43.89 42.75 43.18 1877818
19990108 43.13 44.76 43.13 44.28 2751469
19990111 44.28 44.33 43.24 44.28 1891556
19990112 44.06 44.11 42.97 43.18 1894075
19990113 42.14 43.45 41.49 42.97 2405833
19990114 43.24 43.24 42.58 42.80 1555765
19990115 43.67 43.67 42.42 42.97 1369037
19990119 42.75 43.62 42.58 43.35 1061295
19990120 43.67 47.11 42.91 45.59 2626564
19990121 45.15 46.41 44.60 44.88 2759483
19990122 44.11 46.19 43.94 45.75 1802142
19990125 47.17 47.17 45.69 45.80 1856523
19990126 45.64 45.80 45.42 45.59 1703683
19990127 45.59 46.51 45.20 45.86 2563939
19990128 45.97 46.73 45.91 46.29 1708949
19990129 46.73 46.84 45.47 45.80 1155060
19990201 45.69 46.73 45.59 46.41 1666360
19990202 46.29 46.41 44.60 45.10 1592859
19990203 45.25 45.25 43.67 45.10 1685823
19990204 45.59 46.19 44.93 45.42 1391591
19990205 45.20 45.86 39.74 42.04 3302038
19990208 41.71 41.71 38.55 39.31 2253565
19990209 40.18 40.78 39.25 40.51 2496392
19990210 40.29 40.56 39.20 40.07 1273669
19990211 42.75 42.75 41.66 42.20 3634051
19990212 42.06 42.06 41.18 42.06 1573647
19990216 41.95 42.00 40.09 41.62 2404412
19990217 40.42 41.13 39.81 39.87 1288432
19990218 40.09 40.30 39.87 40.03 1358167
19990219 40.03 40.47 39.48 39.65 1557669
19990222 39.87 41.13 39.54 41.13 1449472
19990223 40.96 41.18 40.52 40.86 842405
19990224 41.13 41.29 40.64 40.86 1365471
19990225 40.91 41.73 40.86 41.51 1581408
19990226 41.51 41.79 39.92 40.74 1734801
19990301 40.52 40.58 39.81 40.03 1212877
19990302 40.25 41.35 40.20 41.23 1746785
19990303 41.51 43.27 40.79 41.13 3135539
19990304 41.40 42.93 40.91 41.18 1459630
19990305 42.71 42.71 41.62 42.06 1266861
19990308 42.28 42.66 42.17 42.49 1032206
19990309 41.08 42.06 40.91 41.40 1449814
19990310 41.45 42.11 41.18 41.57 1907026
19990311 41.40 42.22 41.23 41.84 1085506
19990312 41.95 42.22 41.67 41.79 753611
19990315 42.22 42.22 41.57 41.62 732953
19990316 41.89 43.70 41.40 43.10 2103446
19990317 42.83 43.05 41.73 42.61 1440570
19990318 42.66 43.59 42.55 43.05 1215844
19990319 43.10 43.10 41.29 41.95 2056652
19990322 42.06 42.39 41.95 42.33 961331
19990323 42.33 42.33 40.30 40.69 1981668
19990324 40.86 42.06 40.64 41.67 2280351
19990325 42.06 44.03 41.95 43.86 1997646
19990326 43.64 43.70 42.83 43.20 1272568
19990329 43.81 44.36 43.59 44.03 1051381
19990330 43.37 43.81 43.10 43.15 1511217
19990331 43.15 43.37 42.28 42.66 1462369
19990401 43.15 43.27 42.39 42.83 1529022
19990405 43.15 43.92 43.15 43.32 1324155
19990406 43.15 43.81 42.93 42.99 872879
19990407 43.15 43.27 41.08 41.40 1488847
19990408 41.62 43.98 41.57 43.64 2009402
19990409 43.42 44.36 43.42 43.98 932341
19990412 43.98 46.71 43.76 46.11 2026407
19990413 45.56 45.95 44.08 44.30 2395509
19990414 44.03 44.41 43.59 43.92 1181605
19990415 44.25 44.47 44.08 44.30 1312514
19990416 44.36 45.02 43.92 45.02 1324840
19990419 45.56 47.48 45.56 45.56 2477342
19990420 45.89 46.11 44.69 45.24 1420026
19990421 44.90 46.11 44.69 45.51 1751008
19990422 45.39 47.59 45.34 47.31 1600126
19990423 47.31 47.31 46.22 46.22 917846
19990426 46.55 47.48 46.49 47.09 1580723
19990427 48.19 49.18 47.48 47.65 3025060
19990428 47.65 47.65 46.49 46.55 2385580
19990429 46.44 46.55 44.14 44.96 1609484
19990430 45.02 47.09 44.96 47.09 3006456
19990503 47.09 47.15 46.17 46.99 1750323
19990504 45.56 46.66 45.24 46.49 1772579
19990505 46.44 46.99 45.89 46.44 3132572
19990506 46.22 46.33 45.56 45.78 1021478
19990507 46.00 46.33 45.78 45.83 6054115
19990510 45.78 47.04 45.78 46.60 2347916
19990511 47.31 48.63 46.93 48.63 1639729
19990512 48.37 49.64 47.93 49.31 1639281
19990513 49.31 50.96 49.31 49.75 2803238
19990514 49.20 49.31 47.56 47.88 1190477
19990517 48.10 48.27 47.28 48.00 701264
19990518 48.10 48.15 46.07 47.22 1459555
19990519 48.22 49.53 48.15 49.47 2245732
19990520 49.25 51.40 49.15 50.96 2942557
19990521 50.74 51.83 49.81 51.12 2703301
19990524 51.83 52.49 50.41 51.01 4023309
19990525 51.83 52.33 50.57 50.57 5025636
19990526 50.79 50.90 49.42 50.41 2065891
19990527 50.52 50.52 49.20 49.59 1631541
19990528 49.20 49.59 48.87 49.42 1491425
19990601 49.47 49.59 48.98 49.25 1581459
19990602 49.42 50.02 47.78 49.86 1553117
19990603 49.64 50.08 48.54 50.08 1167029
19990604 49.91 50.90 49.91 50.85 1341520
19990607 50.90 51.89 50.85 51.67 1085190
19990608 51.83 52.66 51.40 51.56 2077615
19990609 51.51 51.83 50.41 50.79 1468091
19990610 50.74 51.12 50.19 50.46 756013
19990611 50.46 51.01 50.24 50.85 1278348
19990614 51.40 51.40 49.97 50.08 1427001
19990615 50.24 51.01 49.97 50.30 1549930
19990616 50.79 51.12 50.52 50.63 1273340
19990617 50.96 51.62 50.85 51.40 1505084
19990618 51.40 51.40 51.01 51.29 2046655
19990621 51.34 51.62 50.41 51.40 1902782
19990622 50.96 51.07 48.22 48.76 1011774
19990623 48.71 49.31 47.71 49.20 4752347
19990624 49.20 49.31 47.66 47.93 1690957
19990625 48.81 49.37 48.37 48.81 990603
19990628 49.37 49.97 49.25 49.69 903870
19990629 49.86 51.78 49.86 51.73 1629606
19990630 51.40 51.40 48.93 49.75 1971645
19990701 50.19 51.62 50.13 50.74 1345390
19990702 50.85 51.40 50.63 51.23 833413
19990706 51.12 51.34 49.81 50.02 934033
19990707 50.02 50.08 49.20 50.08 1597964
19990708 51.62 53.21 51.40 52.44 2302302
19990709 53.15 55.52 52.83 54.47 2620210
19990712 54.69 54.69 53.86 54.08 1323764
19990713 53.59 53.98 53.27 53.59 838763
19990714 53.49 54.25 52.88 54.03 1731364
19990715 55.79 56.67 55.24 56.45 2801303
19990716 56.67 59.19 56.23 58.86 2008638
19990719 58.15 58.15 56.83 56.94 2611559
19990720 56.72 57.16 55.13 56.23 1836082
19990721 56.12 56.50 54.64 55.13 1084849
19990722 55.13 55.13 53.59 53.98 1178411
19990723 54.20 57.05 54.20 56.67 2806766
19990726 56.67 56.89 54.15 54.80 1173972
19990727 54.80 55.74 54.37 55.24 1018148
19990728 55.24 55.57 54.64 54.96 773656
19990729 53.93 54.74 53.05 54.58 1189224
19990730 54.86 55.13 52.93 52.99 1932832
19990802 52.99 53.10 51.18 51.40 1584760
19990803 51.56 51.83 50.74 51.07 1929644
19990804 51.18 51.18 49.69 50.08 1102491
19990805 50.30 52.49 50.08 51.89 1400253
19990806 51.83 52.66 50.90 51.34 1245112
19990809 51.73 51.83 50.24 50.46 550676
19990810 49.64 49.69 47.44 48.32 1297015
19990811 48.32 50.08 48.00 49.59 2015240
19990812 49.59 51.67 49.47 50.96 1218477
19990813 51.01 52.55 50.96 52.00 1003465
19990816 51.97 52.08 50.32 50.32 880802
19990817 51.20 51.36 49.16 49.66 1386032
19990818 49.76 50.10 49.22 49.49 1717553
19990819 49.32 49.32 48.22 48.72 1174063
19990820 48.94 49.88 48.94 49.60 1353675
19990823 50.20 51.47 50.04 51.09 1404311
19990824 50.87 52.08 50.87 52.08 1152604
19990825 52.08 52.08 51.47 51.91 956303
19990826 51.97 52.30 50.20 51.03 987979
19990827 51.03 51.03 49.71 50.04 751486
19990830 49.71 49.98 47.95 48.44 733321
19990831 48.56 49.82 48.22 49.44 1191774
19990901 49.76 50.70 49.60 49.93 1276925
19990902 49.10 49.82 49.00 49.49 1236053
19990903 50.20 50.76 50.15 50.43 1148971
19990907 51.31 51.64 51.09 51.31 828236
19990908 51.09 51.25 50.20 51.09 2353575
19990909 51.20 52.79 51.14 51.64 1536238
19990910 51.42 53.84 50.70 53.12 3162510
19990913 53.40 54.22 52.96 53.01 2104253
19990914 52.52 53.12 52.52 52.90 1905794
19990915 52.85 53.12 51.31 51.86 1819167
19990916 51.64 51.64 48.78 49.60 2189858
19990917 49.44 50.10 48.94 48.94 3265146
19990920 49.16 49.88 48.39 48.44 2762982
19990921 48.00 49.27 47.84 48.22 3260377
19990922 48.34 48.44 46.85 47.40 2874700
19990923 47.34 48.39 46.41 47.51 2723926
19990924 46.90 47.56 46.90 47.56 2573719
19990927 48.44 49.98 48.44 49.10 2429417
19990928 48.88 49.00 46.36 46.95 3943970
19990929 47.12 47.73 47.12 47.40 1610377
19990930 47.29 47.29 46.14 46.63 1898301
19991001 46.02 46.14 44.92 45.75 1833359
19991004 45.36 46.19 45.36 45.63 1178945
19991005 45.70 45.80 44.26 44.59 2909328
19991006 45.14 47.40 45.14 46.95 1877070
19991007 46.73 47.46 44.87 44.92 3476093
19991008 44.81 46.24 44.75 46.02 1106282
19991011 46.24 47.07 46.02 46.29 1196883
19991012 46.24 47.02 46.02 46.68 2360955
19991013 46.90 47.68 44.87 44.92 1751500
19991014 44.70 44.75 42.17 43.16 4421157
19991015 42.94 46.58 42.28 45.14 3059989
19991018 44.92 45.25 43.43 44.26 1805770
19991019 45.36 45.48 43.71 44.04 2112427
19991020 44.92 45.31 44.09 44.70 2205753
19991021 43.16 44.48 42.89 43.55 1761605
19991022 44.70 44.81 43.82 44.21 2839845
19991025 46.58 47.73 45.80 46.36 2082454
19991026 46.29 46.73 46.29 46.58 1253877
19991027 46.68 46.73 46.02 46.46 823467
19991028 47.56 47.95 46.63 47.56 1591303
19991029 51.09 53.07 51.09 51.53 2820657
19991101 53.73 55.38 51.97 52.13 4280828
19991102 52.13 53.34 51.09 51.69 1819167
19991103 52.13 52.63 51.75 52.13 1854022
19991104 52.13 54.34 52.02 52.96 2377645
19991105 53.51 54.00 53.18 53.62 1680882
19991108 53.84 55.16 53.56 54.88 1528972
19991109 55.40 56.45 54.96 55.96 1893958
19991110 56.06 58.33 55.52 57.88 2428891
19991111 58.05 58.44 56.67 57.83 1672078
19991112 57.00 57.50 55.30 55.96 1029206
19991115 56.18 59.04 56.18 57.94 1386433
19991116 58.71 59.65 58.22 59.26 1782848
19991117 59.04 59.32 56.01 56.01 1733806
19991118 56.01 57.12 54.41 56.18 2313138
19991119 56.01 56.51 55.01 55.79 1498902
19991122 55.79 56.18 55.01 55.18 911981
19991123 55.18 55.24 53.64 54.41 898842
19991124 54.19 55.90 54.19 55.24 1658260
19991126 55.40 55.62 55.01 55.01 863278
19991129 55.01 56.73 54.86 56.61 2225247
19991130 56.73 57.44 56.67 56.78 1917516
19991201 56.89 57.34 56.45 56.90 1306244
19991202 59.87 60.31 59.10 60.04 3918846
19991203 60.70 60.92 59.99 60.92 3613380
19991206 60.92 61.80 60.43 61.80 1168405
19991207 61.80 61.80 58.93 58.93 1665169
19991208 60.04 61.58 59.60 59.70 1571729
19991209 59.99 60.65 58.71 59.60 1194228
19991210 59.38 59.70 58.38 59.38 936672
19991213 59.04 60.31 59.04 59.77 1684424
19991214 59.87 60.04 58.71 59.38 1743660
19991215 58.99 59.10 57.56 57.61 1179844
19991216 57.39 57.39 55.74 56.56 2805373
19991217 56.61 57.78 51.21 52.31 5461127
19991220 54.86 57.78 54.79 57.78 3598203
19991221 57.39 57.78 56.06 56.18 1860885
19991222 59.10 60.31 58.60 59.48 2127163
19991223 60.04 60.04 59.43 59.70 772669
19991227 59.76 60.14 56.51 56.51 1125705
19991228 57.27 58.55 57.05 58.00 1365366
19991229 58.22 59.10 58.16 58.55 569818
19991230 58.77 58.99 57.61 58.16 719436
19991231 58.27 59.65 58.22 59.10 453951
20000103 59.32 59.43 56.73 57.44 902693
20000104 56.51 56.67 54.03 55.08 1320175
20000105 54.96 55.18 52.37 52.65 1993175
20000106 54.30 54.47 52.09 52.87 1757817
20000107 53.75 53.75 51.70 52.53 1657468
20000110 54.52 60.26 54.08 57.39 4173684
20000111 59.16 59.32 58.60 58.60 1960329
20000112 58.60 59.32 57.12 59.32 3027931
20000113 59.32 59.87 58.77 59.43 2049805
20000114 59.82 59.82 58.27 58.60 1743320
20000118 57.83 58.10 57.39 57.50 1189471
20000119 57.50 58.88 57.50 58.22 1442497
20000120 59.92 61.09 59.60 60.36 3252415
20000121 60.48 66.10 60.48 62.63 5588093
20000124 64.56 67.15 63.57 65.78 4864013
20000125 64.34 64.34 61.80 63.13 2941966
20000126 63.35 66.10 60.65 61.64 2741833
20000127 62.02 64.51 60.81 62.13 2848752
20000128 61.09 61.91 57.61 57.94 1689860
20000131 58.60 59.70 55.18 59.60 2424361
20000201 59.92 62.41 58.49 60.97 2054789
20000202 61.19 61.64 59.87 60.36 1753966
20000203 64.01 64.78 61.25 61.75 3231689
20000204 64.56 67.71 64.51 66.22 3993032
20000207 65.34 65.88 64.67 65.34 1866888
20000208 64.01 66.22 63.52 65.11 2954878
20000209 65.11 65.39 64.23 64.34 1631984
20000210 64.45 65.66 64.40 65.66 1205328
20000211 65.66 65.66 62.63 63.45 1179504
20000214 63.79 64.56 63.01 64.34 1104525
20000215 65.91 65.97 63.70 65.64 1504180
20000216 65.42 66.36 64.03 64.14 1396464
20000217 65.13 65.25 60.71 61.66 2566986
20000218 61.05 61.37 57.61 57.84 8493851
20000222 58.72 59.67 56.18 59.28 3347898
20000223 58.39 60.83 58.06 59.28 2439490
20000224 59.50 60.16 57.78 59.06 1891415
20000225 58.94 61.66 58.89 61.05 2445706
20000228 61.27 61.49 58.83 59.60 2105717
20000229 59.94 59.94 57.07 57.07 2530025
20000301 58.61 60.16 57.95 59.77 2787956
20000302 61.05 61.32 57.07 58.12 2001505
20000303 58.12 58.83 57.73 57.73 1585222
20000306 57.90 57.95 54.58 56.07 3065214
20000307 56.07 56.07 52.98 52.98 3160045
20000308 53.53 54.63 51.65 53.53 2030779
20000309 53.47 56.07 52.81 55.69 2362630
20000310 55.69 56.84 54.02 54.41 1539671
20000313 52.86 54.85 51.76 53.31 1583413
20000314 53.86 55.96 52.92 53.47 2005574
20000315 53.69 55.41 51.87 54.58 1875026
20000316 54.30 55.96 54.02 55.63 1884747
20000317 56.45 57.39 54.97 55.96 1859089
20000320 54.41 56.40 54.14 55.96 1752617
20000321 57.07 58.72 56.18 58.72 3263127
20000322 58.83 62.26 58.61 61.93 3470308
20000323 61.93 64.69 60.88 63.36 2965636
20000324 63.92 66.02 63.70 63.87 3200283
20000327 63.92 66.36 62.70 64.76 2334373
20000328 62.82 64.36 62.43 62.87 1799297
20000329 62.82 62.82 60.60 60.99 2013147
20000330 61.05 62.70 58.94 59.94 2240108
20000331 59.50 59.50 56.79 56.79 2512280
20000403 58.17 58.22 56.40 57.51 1587708
20000404 59.72 63.26 57.95 60.99 4063367
20000405 60.77 61.71 58.06 58.56 2048299
20000406 59.50 61.37 58.89 60.83 2097918
20000407 60.71 61.82 60.44 60.88 1111746
20000410 61.05 61.32 57.51 58.39 2185515
20000411 58.94 60.05 57.90 57.95 1562277
20000412 59.50 59.60 53.08 53.08 4780080
20000413 54.41 57.84 54.14 55.19 1821677
20000414 53.97 55.24 51.54 54.02 2895446
20000417 52.76 58.39 52.69 57.39 2648253
20000418 57.51 61.32 57.07 60.77 2378567
20000419 60.38 61.66 58.67 60.16 2586992
20000420 60.38 62.70 60.27 61.76 1925776
20000424 60.38 62.48 59.28 62.15 2472833
20000425 62.76 64.14 61.71 64.14 2432256
20000426 63.92 64.81 63.09 63.87 1732724
20000427 62.59 65.08 62.54 64.14 2240108
20000428 63.48 63.48 57.07 60.83 4458967
20000501 60.83 60.83 54.85 57.01 5810333
20000502 58.39 58.39 55.79 56.45 2702620
20000503 57.39 57.39 52.98 55.24 2550031
20000504 55.24 55.74 53.97 54.24 2171613
20000505 54.24 54.97 53.03 54.75 3526257
20000508 54.46 54.46 52.81 53.31 1925324
20000509 54.19 55.52 53.36 54.85 3189546
20000510 54.75 54.75 51.70 52.64 2047620
20000511 53.88 53.88 52.77 53.00 1997812
20000512 53.66 54.99 53.66 54.33 1580323
20000515 55.93 57.04 55.60 55.99 2852407
20000516 55.99 58.54 55.99 57.82 2638420
20000517 57.82 60.31 57.76 59.53 2937641
20000518 59.53 59.76 55.49 55.99 2157231
20000519 56.22 56.82 52.83 54.27 2187559
20000522 55.77 55.77 52.22 53.66 1696562
20000523 53.66 55.88 53.66 53.78 1420340
20000524 54.33 56.32 52.83 55.60 2438977
20000525 55.60 59.21 55.44 56.54 2009086
20000526 56.54 57.65 54.33 54.89 713665
20000530 55.44 58.32 55.33 57.82 998680
20000531 57.82 59.09 56.44 57.04 1320675
20000601 57.26 57.26 56.22 57.26 2441232
20000602 58.15 58.76 56.49 57.98 2189476
20000605 58.10 59.21 57.93 58.42 1165315
20000606 59.09 59.60 58.10 58.10 1708287
20000607 57.43 57.60 55.83 56.05 1906828
20000608 51.44 52.33 50.17 51.28 7346808
20000609 38.14 40.14 37.20 38.92 21006570
20000612 38.48 39.25 37.08 37.81 8528697
20000613 37.03 37.75 36.37 37.70 11911675
20000614 36.92 37.25 35.87 37.15 8108390
20000615 37.25 37.25 36.14 37.25 6205845
20000616 36.86 36.86 34.76 35.09 7266873
20000619 35.09 36.53 35.04 35.70 5517209
20000620 36.48 37.47 36.20 37.20 4064962
20000621 37.08 37.15 35.31 35.48 5726122
20000622 35.48 35.59 34.04 34.59 3471142
20000623 34.93 35.20 34.37 34.87 3460995
20000626 34.93 34.93 34.32 34.59 2984880
20000627 34.54 35.09 34.42 34.87 5983854
20000628 35.92 37.25 35.43 36.39 4695986
20000629 36.37 38.03 36.14 37.81 4232611
20000630 37.59 37.64 36.14 36.59 3309017
20000703 36.92 37.08 35.75 36.31 723699
20000705 37.25 37.25 35.48 35.65 2629400
20000706 36.20 36.37 35.09 35.31 4428334
20000707 35.37 35.70 35.31 35.43 5144930
20000710 35.20 35.70 34.54 34.59 3397634
20000711 34.59 35.15 34.49 34.71 2762550
20000712 35.92 36.53 35.48 35.70 3737442
20000713 35.70 36.48 35.70 36.48 3563254
20000714 36.59 37.25 36.48 37.08 2808550
20000717 37.47 39.59 36.76 38.75 3497862
20000718 38.80 40.53 38.48 40.53 3892239
20000719 40.30 40.53 39.47 40.30 2805393
20000720 40.30 40.75 38.64 38.97 3342164
20000721 38.97 39.59 38.70 39.14 2131187
20000724 39.25 39.25 37.70 37.92 2660969
20000725 38.58 38.58 36.81 37.25 3035276
20000726 37.15 37.15 36.09 36.09 2311577
20000727 36.14 36.70 35.59 35.82 1107365
20000728 36.70 37.92 36.48 37.53 3153319
20000731 37.53 38.41 37.31 38.14 2489486
20000801 38.36 39.86 38.19 39.03 1865000
20000802 39.25 40.25 39.08 39.64 1899049
20000803 40.25 40.25 39.25 40.08 2403575
20000804 40.08 40.80 39.69 39.91 1254269
20000807 40.47 40.63 39.69 40.58 1705807
20000808 40.53 43.91 40.14 43.91 3888406
20000809 42.57 43.29 42.08 43.24 2474942
20000810 43.02 44.62 42.91 44.13 2200750
20000811 44.13 44.40 43.02 43.24 2519250
20000814 40.80 43.63 40.75 43.19 3402933
20000815 43.19 44.07 42.57 43.91 1787997
20000816 43.04 43.99 43.04 43.54 1273961
20000817 43.54 43.99 43.37 43.59 1006557
20000818 44.26 44.48 43.54 43.54 1471563
20000821 44.15 44.65 43.20 43.42 1430873
20000822 43.42 45.27 43.32 44.93 1703448
20000823 44.93 44.93 43.20 43.59 1183590
20000824 43.54 45.15 43.26 45.15 1505171
20000825 44.98 45.54 44.54 44.76 1237430
20000828 44.76 46.04 44.54 45.54 1053990
20000829 46.09 46.16 45.49 45.65 933159
20000830 45.49 45.54 44.26 44.65 846384
20000831 44.65 44.93 44.04 44.33 2203635
20000901 44.43 44.65 43.71 44.48 2107532
20000905 45.60 45.60 44.60 44.98 1343200
20000906 44.98 45.15 44.38 44.43 988235
20000907 43.99 43.99 41.87 42.82 2486213
20000908 42.82 44.04 42.26 43.59 2264332
20000911 44.04 44.15 42.70 42.98 965755
20000912 43.10 43.10 42.26 42.70 1562383
20000913 43.49 43.49 42.26 42.53 1128400
20000914 42.76 43.15 41.93 42.09 1302286
20000915 41.20 41.93 40.48 41.26 2321432
20000918 41.71 41.71 39.09 39.59 1831473
20000919 39.48 41.09 39.37 40.43 2102249
20000920 40.15 40.15 38.59 39.04 1956689
20000921 39.09 40.20 38.20 39.48 2238367
20000922 39.09 39.31 36.48 39.26 1795842
20000925 39.48 39.93 38.82 38.82 1627352
20000926 38.87 39.31 38.15 39.09 1056800
20000927 38.98 39.48 38.37 38.65 1216523
20000928 38.82 39.15 36.87 37.37 4545750
20000929 37.37 37.81 36.75 36.92 2456202
20001002 38.48 39.59 37.93 38.98 4001725
20001003 39.09 39.09 37.42 37.42 2845674
20001004 37.93 38.15 36.87 37.48 3687787
20001005 37.59 37.64 37.09 37.42 1878007
20001006 37.37 37.93 35.09 36.15 3798616
20001009 40.03 42.15 39.71 39.71 6489400
20001010 39.71 40.03 38.98 39.59 3630350
20001011 39.59 40.92 38.03 39.93 3229751
20001012 40.15 41.32 40.15 41.20 3041028
20001013 41.20 44.93 40.76 44.04 5051895
20001016 44.04 44.04 42.21 42.43 2182054
20001017 42.65 42.70 40.92 41.15 1370289
20001018 41.15 42.82 39.98 42.09 2285464
20001019 41.93 42.70 41.65 42.53 1997266
20001020 42.31 43.42 41.71 42.26 2559611
20001023 41.54 42.93 40.82 41.76 3223344
20001024 42.37 42.87 41.37 41.65 2230836
20001025 42.43 42.48 40.70 40.87 1965456
20001026 40.92 41.87 38.48 39.93 2466206
20001027 39.71 43.76 38.92 43.42 4055229
20001030 43.26 43.32 41.81 42.65 1893744
20001031 40.92 41.87 40.92 41.76 4982880
20001101 41.76 42.04 40.98 41.76 1324879
20001102 41.76 43.76 41.54 42.93 2412478
20001103 43.49 43.49 42.31 42.60 1731998
20001106 42.65 42.93 42.37 42.65 1674448
20001107 42.87 44.04 42.26 43.42 1578344
20001108 43.71 44.15 43.32 43.54 1532035
20001109 43.17 47.64 42.89 46.63 4614515
20001110 46.63 47.52 45.24 45.57 3438923
20001113 44.40 46.13 44.23 45.46 1940830
20001114 46.18 46.18 44.07 45.41 1855107
20001115 44.96 45.41 44.57 45.01 1278796
20001116 45.24 45.24 43.56 43.67 1307707
20001117 43.73 45.01 43.34 44.40 2401386
20001120 44.17 45.46 43.34 44.96 1354099
20001121 44.84 46.07 44.00 45.79 1897576
20001122 45.07 46.07 44.17 45.63 1908110
20001124 45.85 46.40 45.74 45.96 549640
20001127 45.96 46.35 45.07 45.68 1038322
20001128 45.74 46.30 44.40 45.12 1863847
20001129 45.18 46.52 45.12 46.30 1891525
20001130 46.35 47.35 45.18 47.24 2855665
20001201 47.30 50.14 47.13 49.42 3833365
20001204 49.42 51.76 49.03 50.87 3942284
20001205 51.98 53.54 51.93 52.60 4464247
20001206 52.54 53.49 52.21 52.93 6560725
20001207 53.04 53.27 51.81 51.88 1987110
20001208 52.77 53.27 52.32 52.71 3108691
20001211 52.65 52.65 50.64 50.81 2498315
20001212 50.92 51.21 49.70 49.97 3087848
20001213 48.41 50.81 47.86 49.64 2056473
20001214 49.53 49.97 48.36 49.14 2124940
20001215 47.97 49.25 46.85 48.41 4217161
20001218 49.31 51.76 48.97 51.65 2398024
20001219 51.43 51.48 47.64 48.19 3563643
20001220 50.20 50.20 46.46 47.69 2890403
20001221 47.57 48.53 46.52 47.24 3006607
20001222 47.24 49.25 47.24 49.14 1744058
20001226 49.36 49.53 47.35 49.20 1357461
20001227 48.97 51.54 48.97 50.98 1349392
20001228 51.37 51.48 49.97 50.59 2014228
20001229 51.09 52.77 50.70 51.54 1236439
20010102 50.76 51.54 49.25 49.75 1900378
20010103 49.92 53.32 48.91 52.87 4068012
20010104 52.65 53.54 51.93 52.21 3564988
20010105 51.31 51.48 48.19 49.14 2488006
20010108 48.97 49.08 47.52 48.86 2468396
20010109 49.31 50.47 49.14 49.58 2439485
20010110 49.08 49.25 46.40 47.91 3199793
20010111 47.02 48.58 46.63 48.53 3926260
20010112 48.58 51.09 48.02 49.14 4049859
20010116 50.20 52.60 49.75 51.98 3307816
20010117 51.98 52.60 50.03 50.09 2108804
20010118 50.76 51.93 50.25 51.21 1905644
20010119 50.03 50.31 48.47 48.47 2694079
20010122 48.64 50.20 48.41 49.64 1703045
20010123 50.37 51.59 49.92 51.21 2186348
20010124 52.60 52.77 50.37 51.14 1854210
20010125 51.21 51.31 49.42 50.47 1206407
20010126 50.47 52.65 50.37 51.09 1762996
20010129 51.09 51.63 49.08 49.61 2018822
20010130 49.97 50.24 48.77 49.55 2241592
20010131 50.64 50.76 49.26 49.66 1882336
20010201 50.64 51.98 50.20 51.58 1741032
20010202 51.63 51.91 50.64 50.91 1875725
20010205 50.92 51.27 50.51 50.69 1525546
20010206 50.24 52.61 50.15 52.25 2830453
20010207 51.85 51.98 50.78 50.78 2514675
20010208 56.44 57.56 55.37 55.78 10256372
20010209 55.78 57.78 55.11 56.88 4067676
20010212 56.76 57.35 55.53 56.76 3170210
20010213 56.94 57.75 56.78 57.26 2891300
20010214 57.26 58.45 56.78 56.95 5004587
20010215 56.95 57.08 55.86 56.40 3816753
20010216 55.46 56.91 54.74 56.01 3265386
20010220 56.71 57.70 56.27 57.25 4066500
20010221 56.49 57.29 56.43 57.02 2973156
20010222 56.62 57.16 55.28 55.91 4349674
20010223 55.91 55.91 53.79 55.19 3555379
20010226 56.09 57.00 54.83 54.96 3151244
20010227 55.46 56.76 54.30 56.09 4214627
20010228 56.13 58.14 55.82 57.10 3258007
20010301 56.62 58.37 56.40 57.78 4508086
20010302 57.87 60.29 56.89 59.44 5295897
20010305 59.35 59.35 57.65 58.26 2778971
20010306 58.99 60.24 58.24 58.43 2087973
20010307 59.40 59.48 56.26 57.70 3308426
20010308 57.70 59.04 57.46 58.62 2819440
20010309 58.95 58.95 55.45 56.09 3815188
20010312 55.10 55.10 52.61 52.69 3602667
20010313 53.22 53.22 50.94 52.10 4064264
20010314 50.63 52.26 50.63 50.76 3536262
20010315 51.79 53.00 51.52 52.33 3365217
20010316 51.03 51.57 48.32 49.42 7893203
20010319 49.20 51.08 46.78 50.66 3814852
20010320 50.32 50.92 49.20 49.33 3159629
20010321 49.34 50.30 46.51 47.52 2999093
20010322 47.86 48.30 45.53 48.01 2893224
20010323 49.64 49.82 46.96 48.42 2992832
20010326 50.18 50.27 48.08 48.32 2018996
20010327 47.81 49.39 47.77 48.99 2417765
20010328 48.88 48.91 47.68 48.47 1680149
20010329 47.77 49.38 47.47 48.57 2226821
20010330 48.57 51.03 48.09 49.97 2215641
20010402 49.64 50.48 48.30 49.24 1622352
20010403 48.53 49.15 47.50 47.86 2297475
20010404 46.96 48.08 46.46 47.72 3589140
20010405 48.30 49.45 48.12 49.20 3668626
20010406 49.20 49.20 47.11 48.29 2002003
20010409 48.52 48.93 47.77 48.29 1634314
20010410 48.57 51.52 48.48 50.67 4098473
20010411 51.39 51.43 49.55 49.62 3444144
20010412 50.09 50.23 49.05 49.87 2771816
20010416 50.09 51.32 49.87 51.23 1521737
20010417 50.63 53.58 50.56 53.11 2782548
20010418 53.67 56.44 52.69 55.78 4905066
20010419 56.26 58.13 55.66 57.27 4218875
20010420 57.29 57.41 55.77 55.92 2580425
20010423 56.58 57.16 55.46 56.09 2003569
20010424 56.09 58.10 55.47 56.85 2090991
20010425 56.40 58.23 56.17 56.60 2554824
20010426 57.70 59.04 55.64 55.82 5957828
20010427 56.39 56.89 55.91 56.67 3060803
20010430 57.61 59.14 57.25 57.70 3641684
20010501 57.02 59.17 57.02 58.01 2967567
20010502 58.77 59.35 57.68 57.99 3692326
20010503 57.61 58.14 56.76 57.52 2375283
20010504 57.16 57.34 56.35 56.59 2660581
20010507 57.47 57.47 55.45 56.18 3070641
20010508 56.44 56.98 56.00 56.51 1995967
20010509 56.51 57.28 55.59 55.82 2428609
20010510 57.34 57.78 56.80 56.80 2145211
20010511 57.38 57.65 55.41 55.62 2080699
20010514 56.16 56.17 54.25 55.01 2358519
20010515 55.41 57.70 54.51 56.11 2637121
20010516 56.31 58.77 55.59 58.37 2038875
20010517 58.38 58.59 57.16 57.16 2674929
20010518 57.47 58.24 56.21 56.43 2267288
20010521 56.94 58.46 56.31 57.98 2159550
20010522 58.28 58.57 57.44 58.14 1951993
20010523 58.37 59.13 57.72 58.08 2474510
20010524 56.58 56.59 54.48 55.53 9163507
20010525 56.35 56.35 55.59 55.86 2998477
20010529 55.86 56.53 55.41 55.41 2222453
20010530 55.46 56.47 55.12 55.14 1978872
20010531 55.14 56.07 54.32 54.92 1932699
20010601 56.49 56.49 54.93 55.47 2040994
20010604 55.50 55.68 55.14 55.46 1396352
20010605 55.23 55.74 54.87 55.50 2361084
20010606 55.41 55.50 54.25 54.71 2832855
20010607 54.74 54.96 54.31 54.52 2727237
20010608 54.86 55.60 54.08 55.29 2064973
20010611 55.32 55.32 54.61 55.10 1727595
20010612 55.23 55.28 54.46 54.84 2045232
20010613 55.37 55.48 54.83 54.83 1845371
20010614 55.28 55.50 52.85 53.26 2289594
20010615 53.57 56.04 53.39 55.14 3041862
20010618 55.14 55.14 53.48 54.96 3351915
20010619 55.14 55.37 54.57 55.01 3832385
20010620 54.69 54.83 53.05 53.18 13468890
20010621 52.90 54.23 52.45 53.84 11536303
20010622 54.34 54.42 53.74 53.89 2256246
20010625 54.02 54.87 53.73 54.60 2416849
20010626 53.35 53.98 52.91 53.93 4112101
20010627 54.60 55.13 54.28 54.85 1997163
20010628 55.05 56.85 55.05 56.76 3540511
20010629 56.76 58.15 55.59 56.04 3529693
20010702 56.04 57.38 55.59 56.62 2405362
20010703 56.62 57.25 55.86 56.58 1399252
20010705 57.29 57.29 55.64 55.72 1748228
20010706 55.86 55.86 53.26 53.48 3132424
20010709 53.80 54.23 52.77 52.77 3511068
20010710 54.02 54.06 52.78 52.92 3667544
20010711 52.90 53.26 52.44 52.95 3212279
20010712 54.16 56.76 54.05 56.41 3257784
20010713 57.04 58.06 56.54 56.81 3567613
20010716 57.61 57.64 56.07 57.19 2349374
20010717 56.04 57.20 56.04 56.75 2248551
20010718 56.57 57.11 56.07 56.59 3473482
20010719 57.61 59.89 57.52 59.18 5515034
20010720 59.40 59.54 58.90 59.13 3720409
20010723 59.36 59.63 58.02 58.14 2183975
20010724 57.61 58.06 56.49 56.77 2605000
20010725 57.29 57.70 56.95 57.38 2653515
20010726 55.14 57.25 54.87 57.03 6535085
20010727 57.70 58.37 56.68 57.59 2323053
20010730 58.37 58.37 57.61 58.01 1878161
20010731 58.68 59.06 57.10 57.25 2565630
20010801 57.03 57.19 56.27 56.48 2786013
20010802 56.48 57.29 55.94 56.48 3557576
20010803 56.48 58.15 55.14 56.45 2476741
20010806 56.45 56.62 55.41 55.64 1608035
20010807 56.35 56.51 55.65 56.04 1815927
20010808 55.37 56.68 55.03 56.19 2069657
20010809 56.13 56.67 55.28 56.16 2362311
20010810 55.86 56.02 54.15 55.41 2442390
20010813 55.59 56.43 55.23 55.81 2128879
20010814 56.04 56.50 55.14 56.22 2146278
20010815 56.23 56.48 55.26 55.47 1626215
20010816 55.28 55.95 54.68 55.29 2562859
20010817 55.10 55.23 53.56 54.17 2665440
20010820 53.69 54.47 53.16 53.97 3057073
20010821 53.97 54.99 53.88 53.99 1577880
20010822 54.74 55.46 54.47 55.15 1511792
20010823 55.19 56.53 55.19 55.79 1841119
20010824 56.04 56.62 55.28 55.54 1701934
20010827 55.73 57.06 55.70 56.87 2983085
20010828 56.18 56.20 54.83 55.00 3587224
20010829 55.26 55.50 54.22 54.38 2760900
20010830 53.97 54.20 52.45 53.05 2134510
20010831 52.67 53.42 52.67 53.01 2178569
20010904 53.48 54.92 52.78 53.43 2614706
20010905 53.48 54.51 52.53 54.51 3335221
20010906 53.25 53.25 51.46 51.46 3746547
20010907 51.05 51.68 49.07 49.17 5199149
20010910 48.98 51.10 48.81 50.33 2522472
20010917 49.79 51.64 49.16 51.23 3908096
20010918 51.24 53.94 50.42 52.94 5555179
20010919 53.12 54.02 51.80 53.71 4777031
20010920 53.72 54.20 50.87 51.37 7734972
20010921 49.48 52.09 49.43 51.32 7703820
20010924 51.14 52.48 50.09 50.47 5449372
20010925 49.43 51.96 49.43 50.80 4842007
20010926 49.43 50.23 48.71 49.43 4576876
20010927 49.44 50.33 48.00 49.68 3041163
20010928 50.11 52.13 50.10 51.75 2938915
20011001 51.75 51.75 49.87 50.15 2812080
20011002 50.06 51.68 49.61 51.14 2692810
20011003 51.46 53.48 51.32 53.33 4108474
20011004 53.34 53.34 51.23 52.58 8321643
20011005 51.91 52.27 51.50 52.21 5147302
20011008 52.21 52.21 51.60 51.68 3115039
20011009 51.91 52.07 51.50 51.55 2647638
20011010 51.56 52.74 51.37 52.48 2330549
20011011 53.03 53.55 51.22 52.09 5859474
20011012 52.06 52.75 51.24 52.52 3393744
20011015 52.31 52.31 51.64 52.11 2056295
20011016 52.13 53.70 52.00 52.95 3722960
20011017 54.93 55.82 54.38 54.38 6106358
20011018 54.74 54.82 54.04 54.38 2816864
20011019 54.60 54.75 53.86 54.34 3259342
20011022 54.47 54.69 53.56 54.45 3054291
20011023 54.45 56.18 54.29 55.91 4622937
20011024 55.73 56.18 55.08 55.73 4321202
20011025 56.18 58.42 56.09 58.41 8632724
20011026 58.24 58.65 57.57 57.84 4742875
20011029 57.21 58.11 57.19 57.43 3684909
20011030 57.43 57.61 56.87 57.42 4160766
20011031 57.38 58.38 57.38 57.86 4616150
20011101 57.86 58.41 57.40 57.78 4106471
20011102 58.38 58.87 57.97 58.83 3656427
20011105 59.32 60.48 58.96 60.48 5653310
20011106 60.48 61.12 60.39 61.12 4575429
20011107 60.62 61.97 60.11 60.35 3850575
20011108 61.03 61.75 60.03 60.37 3347531
20011109 60.17 60.89 59.57 59.81 2672585
20011112 60.17 60.39 59.44 60.33 1901726
20011113 61.21 61.75 60.80 61.71 3457987
20011114 61.93 62.61 60.44 61.71 2706332
20011115 61.53 62.95 61.47 61.89 3125953
20011116 61.93 62.34 61.25 61.44 4097964
20011119 62.25 62.72 61.85 62.35 2589216
20011120 62.16 62.70 61.48 62.11 3585760
20011121 61.84 62.56 60.90 62.23 1935473
20011123 62.34 63.06 62.18 63.04 763088
20011126 63.04 63.55 62.37 63.10 2732642
20011127 63.14 65.26 62.83 64.75 3862732
20011128 64.53 64.53 62.73 62.88 2952110
20011129 63.51 63.60 60.79 61.71 6010681
20011130 61.30 62.94 61.00 62.35 3672904
20011203 61.89 62.70 61.48 61.84 2146616
20011204 61.80 63.05 61.80 62.98 1793157
20011205 62.38 64.75 62.38 64.63 4128603
20011206 64.63 65.17 63.58 63.69 2169373
20011207 63.69 64.86 63.15 63.15 3267825
20011210 63.96 64.14 63.15 63.60 2940343
20011211 63.07 63.60 62.08 62.61 3171468
20011212 63.24 63.24 61.47 62.07 2463885
20011213 62.07 62.07 60.36 60.89 4182776
20011214 61.26 61.44 60.08 60.65 2643167
20011217 61.35 63.01 60.89 62.68 2411155
20011218 62.68 63.24 60.76 61.03 2904376
20011219 61.03 63.91 60.93 63.22 3332100
20011220 63.22 64.18 62.61 63.78 3542688
20011221 60.35 62.25 59.50 62.16 10785811
20011224 61.62 61.62 60.89 61.26 1126981
20011226 61.66 62.02 61.25 61.59 2005965
20011227 61.93 62.83 61.93 62.70 2155497
20011228 62.61 62.78 61.89 62.16 1198028
20011231 62.02 62.56 61.61 61.75 1329576
20020102 61.48 61.70 59.91 60.58 2815789
20020103 60.35 60.44 57.20 58.06 9446910
20020104 58.64 60.46 58.56 60.17 6853142
20020107 60.35 60.80 59.95 60.29 2200456
20020108 60.85 60.94 59.27 59.44 2528271
20020109 60.17 61.35 59.86 60.99 3873833
20020110 61.08 61.75 60.70 61.44 2594544
20020111 61.71 61.71 59.91 59.95 2574452
20020114 60.04 60.13 58.97 59.59 2368304
20020115 59.59 60.04 58.23 59.72 3987952
20020116 59.72 60.11 58.55 58.94 2400831
20020117 60.44 61.67 60.38 61.62 4203868
20020118 60.13 60.53 59.49 60.17 4088195
20020122 60.49 60.89 59.74 59.81 2577338
20020123 59.90 59.95 58.57 59.00 3006839
20020124 59.00 59.01 58.28 58.60 3267381
20020125 58.10 58.10 57.20 57.61 3532697
20020128 57.61 57.65 55.17 55.66 6806295
20020129 55.67 56.12 51.35 51.57 13791540
20020130 52.25 53.96 51.82 53.88 7487013
20020131 54.95 56.70 54.71 56.40 6211166
20020201 56.40 56.78 55.31 56.29 4346406
20020204 54.95 55.49 54.41 54.75 4550555
20020205 55.40 55.76 54.26 55.23 4430108
20020206 55.90 56.39 53.37 54.45 4042570
20020207 54.95 55.40 52.97 53.15 4456973
20020208 50.69 52.47 50.36 51.80 11487289
20020211 51.53 53.10 51.17 52.70 4675886
20020212 52.70 53.44 51.91 52.79 4220742
20020213 53.37 54.41 53.15 54.41 3941661
20020214 54.45 55.22 53.79 54.76 3344534
20020215 54.63 54.64 53.78 54.09 4678523
20020219 54.32 54.32 53.63 53.85 2406423
20020220 53.85 54.27 52.85 54.18 4213428
20020221 54.18 54.22 52.88 53.07 3262087
20020222 52.83 53.23 52.02 52.38 4232143
20020225 52.38 53.56 52.07 53.03 5038639
20020226 53.51 54.05 52.37 53.37 2544291
20020227 53.73 54.32 52.72 53.18 2493795
20020228 53.18 53.72 52.47 53.31 2538754
20020301 53.32 54.86 53.32 54.32 3287114
20020304 54.54 56.85 54.43 56.44 4044665
20020305 56.67 57.16 56.21 56.89 4482851
20020306 56.89 57.70 56.00 57.57 3235067
20020307 57.70 57.79 56.77 57.46 3992951
20020308 58.65 58.91 57.74 57.88 4538330
20020311 57.75 58.47 57.05 58.03 2655470
20020312 56.89 58.07 56.85 57.70 2648051
20020313 57.30 57.48 56.63 56.71 2116071
20020314 57.16 57.30 56.02 56.12 2352716
20020315 56.26 57.34 55.63 57.34 3719098
20020318 58.02 58.66 57.76 58.41 2612394
20020319 58.92 59.52 58.42 58.61 3048586
20020320 58.60 58.60 57.13 57.13 2652813
20020321 57.34 58.02 56.66 57.39 1788733
20020322 57.70 57.91 56.94 57.11 2766318
20020325 55.99 56.81 55.99 55.99 4221290
20020326 55.09 55.09 52.30 52.34 11032496
20020327 52.42 52.47 51.38 51.77 6632143
20020328 51.90 52.84 51.83 52.37 3135404
20020401 52.33 52.34 51.25 51.57 3470826
20020402 51.47 51.48 50.99 51.02 3125216
20020403 51.02 51.52 50.15 50.25 5329767
20020404 49.67 49.68 48.31 48.81 6776434
20020405 49.04 49.58 47.40 47.73 8550328
20020408 45.96 46.46 44.25 45.29 14776732
20020409 46.69 47.19 46.67 46.96 8684098
20020410 47.41 47.41 46.55 46.91 5383917
20020411 47.09 47.13 46.06 46.20 3444692
20020412 46.91 47.93 46.24 47.55 2967084
20020415 47.68 47.92 46.43 46.55 2693564
20020416 46.96 47.87 46.07 47.86 5090354
20020417 47.95 48.58 46.78 46.96 4215753
20020418 47.55 48.13 47.00 47.95 3599724
20020419 48.40 48.49 47.64 48.04 5280489
20020422 47.41 47.64 45.80 46.33 7512502
20020423 44.70 47.99 44.70 47.68 11985608
20020424 48.27 48.72 47.67 48.04 5214600
20020425 48.09 48.58 47.33 48.55 5199429
20020426 48.76 48.90 47.70 47.84 4901769
20020429 47.41 48.40 47.27 47.59 2598552
20020430 48.40 49.36 47.97 49.00 5728198
20020501 48.40 50.07 47.80 49.67 4465133
20020502 49.26 49.93 49.24 49.51 3525862
20020503 49.17 49.71 49.05 49.22 3808906
20020506 49.53 50.17 48.58 48.72 2724127
20020507 48.48 48.63 47.58 47.64 5257898
20020508 48.54 49.97 48.43 49.76 4853709
20020509 49.04 49.31 47.48 48.18 5486127
20020510 48.22 48.36 47.40 47.45 3916542
20020513 47.55 48.35 47.55 48.23 3684079
20020514 48.99 49.67 48.39 49.22 4453160
20020515 49.23 50.43 48.99 49.99 3961015
20020516 49.36 49.58 48.71 48.95 3540312
20020517 49.45 49.58 49.08 49.37 2230831
20020520 49.38 50.35 49.37 49.96 3078863
20020521 49.82 50.03 48.80 49.00 3234335
20020522 48.95 49.06 48.29 48.63 1941529
20020523 48.86 49.04 48.34 48.63 3495591
20020524 48.90 48.94 48.24 48.54 2487339
20020528 48.90 49.14 48.60 48.95 2834943
20020529 48.86 48.93 48.29 48.32 2344675
20020530 48.04 48.51 47.99 48.45 3033590
20020531 48.27 48.59 47.77 47.84 2270804
20020603 47.95 48.00 46.42 46.69 3443252
20020604 46.55 46.69 45.07 46.64 5480737
20020605 46.55 47.55 45.82 47.28 3858655
20020606 47.23 47.23 46.27 46.37 2895123
20020607 45.92 46.90 45.63 46.24 3630305
20020610 46.24 47.26 46.19 46.80 1952460
20020611 46.87 47.17 46.19 46.19 2944923
20020612 45.55 45.69 43.52 44.63 8057185
20020613 44.51 44.51 42.02 42.16 7978676
20020614 41.52 43.42 40.30 43.42 7569788
20020617 43.83 44.64 43.71 44.47 2849188
20020618 44.15 44.80 43.92 44.00 2377028
20020619 43.74 44.29 43.48 43.81 2746386
20020620 43.81 44.19 43.47 43.60 2495068
20020621 43.38 43.47 42.18 42.81 5071959
20020624 42.56 43.44 41.93 43.02 4129186
20020625 43.02 43.71 42.23 42.23 3199884
20020626 40.30 40.51 38.31 39.30 14791971
20020627 39.35 39.38 33.51 33.78 18543850
20020628 34.41 35.48 33.58 33.64 17208310
20020701 33.69 33.96 27.16 27.58 25073252
20020702 28.89 28.98 25.19 27.28 27820744
20020703 26.99 30.15 26.90 29.32 11937925
20020705 30.77 31.48 29.89 30.03 5272483
20020708 30.07 31.24 29.32 30.02 8109525
20020709 30.16 31.07 30.16 30.64 7045289
20020710 30.47 31.79 30.44 30.80 6234579
20020711 30.34 31.18 30.02 30.67 4950606
20020712 31.65 32.77 31.28 32.44 5576251
20020715 31.84 32.15 30.57 31.97 3688386
20020716 31.11 32.00 30.52 30.67 5238584
20020717 30.97 31.56 29.70 30.75 5979728
20020718 29.70 29.98 29.12 29.30 7357117
20020719 28.57 29.24 28.30 28.61 4876514
20020722 28.63 28.80 27.62 27.91 5345913
20020723 28.03 28.25 26.62 27.02 3566371
20020724 26.81 29.89 26.09 29.88 6050729
20020725 28.57 29.98 26.72 29.93 8176881
20020726 29.93 30.08 28.11 29.07 3304784
20020729 29.79 30.76 29.39 30.47 2542880
20020730 29.84 33.06 29.84 31.87 3785114
20020731 31.47 33.39 30.98 33.30 5807803
20020801 33.33 33.33 31.05 31.43 2826331
20020802 31.06 31.07 29.70 30.34 3119167
20020805 30.35 30.43 28.80 29.12 3548924
20020806 29.89 30.60 29.80 30.17 2911796
20020807 31.24 31.43 30.18 31.29 2512294
20020808 31.56 33.02 31.25 32.72 2515827
20020809 32.58 33.51 31.70 32.87 2868180
20020812 32.15 32.33 31.34 31.88 4753395
20020813 31.87 33.01 31.60 32.11 3269781
20020814 32.06 33.45 31.60 33.33 3777164
20020815 33.69 34.96 33.33 34.59 2846206
20020816 34.00 35.64 33.82 35.39 3007270
20020819 35.41 37.32 35.17 37.05 3100429
20020820 36.78 36.78 35.94 36.18 3141565
20020821 36.37 38.78 36.00 38.05 3364729
20020822 38.05 40.00 37.99 39.78 4190843
20020823 39.64 39.64 37.33 37.69 3461737
20020826 37.69 37.96 36.61 37.19 2759909
20020827 37.19 37.88 36.35 36.36 3799068
20020828 36.37 36.50 35.73 36.35 2426098
20020829 36.28 37.12 35.50 36.84 2951727
20020830 36.84 37.52 36.60 36.60 1894749
20020903 36.37 36.40 35.00 35.01 3213826
20020904 35.00 35.00 34.14 34.90 3714268
20020905 33.89 35.12 33.64 34.89 2705575
20020906 35.19 35.63 34.55 34.71 2227901
20020909 34.71 36.59 34.48 36.13 3058964
20020910 36.14 37.11 35.84 37.09 1916747
20020911 37.60 37.64 36.68 36.80 1968991
20020912 36.37 36.37 35.00 35.37 2680828
20020913 35.23 35.55 34.70 35.40 2157839
20020916 35.40 36.00 34.91 35.93 1799940
20020917 35.93 36.28 34.32 34.33 3624078
20020918 33.64 34.41 32.82 33.15 5800616
20020919 19.91 20.00 15.46 15.64 76537688
20020920 15.96 16.27 14.90 16.17 37080540
20020923 15.90 15.90 15.00 15.02 17493028
20020924 13.73 13.80 9.17 10.62 96820760
20020925 10.92 11.14 9.92 11.05 29297626
20020926 10.98 11.91 10.53 11.73 17461130
20020927 11.84 13.06 11.82 12.73 22387898
20020930 12.71 12.91 12.09 12.71 13818574
20021001 12.71 13.84 12.58 13.72 16014689
20021002 12.96 13.18 11.82 12.14 20038572
20021003 11.96 12.53 11.64 12.07 8260590
20021004 12.09 12.27 10.94 10.96 8450648
20021007 10.91 11.27 10.72 10.82 8448228
20021008 10.82 11.09 10.36 10.95 11615090
20021009 10.46 10.68 10.10 10.25 9379160
20021010 10.03 11.64 10.03 11.55 8456477
20021011 12.46 12.69 11.94 12.09 8696139
20021014 11.91 12.37 11.61 12.19 5179848
20021015 13.32 13.44 12.78 13.41 7304691
20021016 12.78 12.95 12.30 12.46 6755085
20021017 13.18 13.76 12.32 12.60 10236620
20021018 12.55 12.64 12.18 12.57 5436998
20021021 12.32 13.41 12.30 13.32 5164780
20021022 12.96 12.96 12.54 12.59 5936670
20021023 12.59 12.68 12.36 12.62 5571402
20021024 12.67 12.89 12.31 12.44 6151035
20021025 12.47 12.87 12.40 12.79 5328221
20021028 12.91 13.09 12.62 12.73 4804351
20021029 12.64 12.68 12.45 12.67 3408504
20021030 12.67 12.82 12.46 12.50 6774552
20021031 13.94 14.32 13.23 13.69 18683858
20021101 13.59 13.65 13.32 13.52 6506844
20021104 13.91 14.76 13.75 14.38 7105834
20021105 14.81 14.81 14.23 14.63 5052593
20021106 14.81 15.37 14.60 15.27 4554460
20021107 14.73 14.77 12.97 13.52 10187126
20021108 13.13 13.94 12.62 12.67 6988644
20021111 12.99 12.99 12.62 12.65 4350101
20021112 12.90 13.19 12.69 13.03 3774573
20021113 12.63 13.55 12.62 13.13 5288082
20021114 13.46 13.87 13.44 13.69 4070720
20021115 13.46 13.88 13.24 13.55 4076273
20021118 13.55 14.19 13.21 13.69 5439096
20021119 13.50 13.96 13.45 13.91 5629632
20021120 13.69 13.98 13.45 13.69 5321181
20021121 13.87 14.24 13.87 14.23 9111215
20021122 14.18 15.94 14.10 15.34 13432137
20021125 15.94 16.46 15.80 16.19 7334439
20021126 16.53 16.75 15.94 15.94 7231114
20021127 16.21 16.80 16.15 16.69 5290804
20021129 17.04 17.29 16.85 16.85 2476097
20021202 17.22 17.43 16.18 16.52 7261165
20021203 16.30 16.39 15.82 15.82 4515595
20021204 15.38 15.84 15.29 15.68 3686709
20021205 15.61 15.74 15.00 15.51 3640218
20021206 15.06 15.71 14.98 15.51 3793735
20021209 15.51 15.51 14.88 14.99 3599933
20021210 15.04 15.74 15.03 15.64 4421851
20021211 15.43 17.67 15.41 17.27 12101978
20021212 17.40 17.45 16.92 17.34 4786483
20021213 18.00 18.26 17.45 18.04 9479004
20021216 17.78 18.00 17.11 18.00 5107781
20021217 17.82 17.96 17.50 17.60 2504623
20021218 16.95 17.45 16.78 16.87 5123895
20021219 16.53 16.99 16.21 16.49 4878920
20021220 16.58 16.94 16.48 16.88 4178292
20021223 16.88 16.88 16.44 16.72 2674472
20021224 17.04 17.22 16.94 16.97 2224916
20021226 16.99 17.26 16.76 16.79 2650628
20021227 16.90 16.93 16.48 16.53 2539682
20021230 16.35 16.39 15.66 16.25 4556968
20021231 16.16 17.22 16.08 16.93 4888283
20030102 17.36 17.50 16.94 17.44 3672881
20030103 17.55 17.94 17.36 17.91 4061357
20030106 17.91 18.56 17.87 18.44 4365997
20030107 18.51 18.67 18.37 18.46 4719958
20030108 18.46 18.92 18.42 18.69 7236885
20030109 18.78 19.09 18.74 19.05 4349883
20030110 18.56 19.15 18.47 18.98 2990000
20030113 19.09 19.31 18.87 19.11 3528183
20030114 19.10 19.20 18.90 19.15 2426884
20030115 19.18 19.18 18.36 18.38 3908275
20030116 18.55 18.68 18.32 18.36 3530687
20030117 17.91 18.17 17.23 17.29 5897036
20030121 16.44 16.53 15.16 15.57 12250052
20030122 15.58 15.71 15.29 15.39 5306592
20030123 15.61 15.80 15.34 15.66 4473459
20030124 15.63 15.84 15.47 15.57 4019657
20030127 15.25 15.72 15.06 15.15 3809849
20030128 15.29 15.57 15.18 15.49 2958970
20030129 15.50 15.50 15.11 15.38 4555009
20030130 15.71 15.84 15.02 15.11 2406415
20030131 15.12 15.70 15.01 15.57 3198392
20030203 15.84 15.85 15.55 15.62 2766474
20030204 15.58 15.70 14.86 15.15 3481147
20030205 15.31 15.33 14.75 14.92 3877462
20030206 14.70 14.84 14.29 14.43 5641826
20030207 13.77 15.23 13.77 15.15 12021408
20030210 15.15 15.15 14.62 14.97 4526483
20030211 14.97 15.19 14.81 15.17 3197303
20030212 15.17 15.20 14.40 14.41 3188555
20030213 14.37 14.46 13.63 14.27 3543079
20030214 14.37 14.50 13.92 14.50 2848596
20030218 14.88 15.24 14.76 15.15 2131457
20030219 15.10 15.22 14.79 15.12 1740791
20030220 15.20 15.20 14.82 14.83 1929489
20030221 14.69 15.26 14.32 15.15 4731154
20030224 15.29 15.34 15.00 15.22 3411778
20030225 14.83 14.84 14.28 14.60 6124866
20030226 14.60 15.28 14.42 14.52 2502488
20030227 14.76 14.76 14.40 14.75 2029934
20030228 14.75 14.75 14.26 14.43 3938924
20030303 14.66 14.78 14.23 14.37 1839186
20030304 14.41 14.41 13.93 14.01 2799183
20030305 14.04 14.08 13.79 13.90 3089081
20030306 13.88 13.88 13.41 13.49 4255579
20030307 13.35 13.75 13.32 13.71 3814636
20030310 13.62 13.63 13.27 13.40 2650188
20030311 13.49 13.57 13.31 13.39 2765522
20030312 13.39 13.64 13.29 13.64 4083711
20030313 13.90 14.01 13.58 13.96 2443904
20030314 13.98 14.07 13.42 13.69 2702407
20030317 13.48 14.69 13.47 14.69 3304536
20030318 14.82 14.82 14.44 14.71 3061570
20030319 14.71 14.78 14.18 14.55 2463001
20030320 14.51 14.61 14.27 14.61 2075571
20030321 15.71 16.54 15.39 16.34 11770597
20030324 16.22 16.78 16.05 16.59 8216728
20030325 16.68 16.82 16.18 16.44 4586691
20030326 16.44 16.56 16.22 16.36 2764767
20030327 16.22 16.54 16.11 16.36 2184323
20030328 16.29 16.67 16.17 16.36 2508422
20030331 16.12 16.58 15.81 16.31 3946800
20030401 16.26 16.41 15.98 16.15 3455689
20030402 16.54 16.67 16.21 16.25 3429256
20030403 16.41 16.45 15.95 15.95 1879320
20030404 15.99 16.17 15.87 16.00 1436867
20030407 16.54 16.64 16.43 16.50 3021003
20030408 16.50 16.54 16.13 16.18 2318537
20030409 16.19 16.32 15.66 15.79 3542000
20030410 15.76 15.78 14.97 15.08 7232132
20030411 15.20 15.57 15.11 15.38 4068715
20030414 15.38 16.17 15.19 16.17 2759912
20030415 15.24 16.47 15.24 16.42 2962527
20030416 16.67 16.68 16.31 16.50 2871253
20030417 16.49 16.68 16.35 16.56 2146993
20030421 15.85 16.31 15.85 15.98 3826288
20030422 16.22 16.55 15.85 16.54 3682903
20030423 16.41 16.67 16.36 16.67 2204283
20030424 16.31 16.65 16.13 16.49 1998862
20030425 16.36 16.41 15.53 15.66 3448676
20030428 16.30 16.30 15.68 16.21 2516837
20030429 16.41 16.57 16.13 16.53 2358025
20030430 16.41 16.86 16.39 16.82 4334122
20030501 16.69 17.05 16.50 17.03 3313922
20030502 17.05 17.94 16.92 17.65 5148038
20030505 17.19 17.37 16.56 16.60 6886887
20030506 16.61 17.02 16.51 16.98 4594890
20030507 16.79 16.79 16.29 16.35 5740781
20030508 16.54 16.81 15.69 15.81 11108481
20030509 15.81 16.34 15.81 16.29 4275970
20030512 16.29 16.78 16.17 16.73 4646569
20030513 16.70 16.94 16.62 16.79 3637639
20030514 17.01 17.29 16.75 17.24 5239425
20030515 17.29 17.50 17.21 17.30 4029553
20030516 17.31 17.43 17.09 17.32 2064207
20030519 17.06 17.09 16.96 17.02 3410066
20030520 17.10 17.20 16.96 17.17 2844397
20030521 17.17 17.23 17.05 17.18 2853598
20030522 17.13 17.57 17.01 17.55 2847713
20030523 17.50 17.51 17.37 17.38 2420171
20030527 17.25 17.95 17.17 17.76 4456346
20030528 17.90 18.04 17.62 17.75 3186345
20030529 17.73 17.94 17.42 17.70 3592274
20030530 17.87 18.92 17.77 18.83 5598599
20030602 19.04 20.21 19.03 19.81 9001711
20030603 19.67 19.72 19.35 19.46 4631279
20030604 19.30 22.29 19.30 21.99 10612912
20030605 20.56 21.26 20.37 21.06 8838013
20030606 21.36 21.60 20.38 20.55 6394944
20030609 20.38 20.59 19.75 19.81 3577189
20030610 19.63 20.26 19.39 20.19 3617953
20030611 20.33 20.62 20.08 20.55 4336943
20030612 20.80 20.80 20.09 20.70 4183729
20030613 20.71 20.99 20.56 20.86 4969804
20030616 20.94 21.45 20.82 21.38 4367329
20030617 21.12 21.37 20.94 21.03 5739936
20030618 21.03 23.39 20.59 22.62 13482238
20030619 22.19 22.33 21.39 21.47 5825209
20030620 21.47 21.87 21.23 21.75 5389535
20030623 21.40 21.41 20.75 20.89 3572481
20030624 20.89 21.22 20.80 21.13 4476996
20030625 20.09 20.90 19.61 19.65 20530800
20030626 19.69 20.38 19.52 20.34 7722829
20030627 20.28 20.35 19.93 20.05 4358555
20030630 19.86 20.23 19.79 20.05 4985104
20030701 20.05 20.05 19.52 19.95 4956109
20030702 19.95 20.41 19.95 20.33 2990120
20030703 20.32 20.46 20.19 20.27 2452376
20030707 20.56 20.89 20.52 20.89 2911267
20030708 20.82 21.40 20.77 21.15 3554292
20030709 21.03 21.26 20.94 21.05 2603342
20030710 20.98 21.01 20.63 20.67 2785016
20030711 20.70 21.10 20.70 20.95 2809410
20030714 21.19 21.50 21.03 21.04 2861087
20030715 21.40 21.42 21.15 21.37 3349294
20030716 21.49 21.50 20.95 21.32 2479659
20030717 20.84 21.75 20.70 20.71 3738961
20030718 20.90 21.12 20.82 20.99 1924475
20030721 20.98 21.04 20.76 20.93 2436755
20030722 21.08 21.40 20.94 21.31 2570817
20030723 21.45 21.52 21.09 21.45 3106528
20030724 20.09 20.75 19.35 19.44 12317303
20030725 19.46 20.47 19.45 20.47 4878432
20030728 20.39 20.80 20.28 20.75 3052176
20030729 20.70 20.89 20.21 20.66 3441736
20030730 20.75 20.84 20.62 20.67 3346192
20030731 20.84 21.32 20.69 20.81 2260217
20030801 20.82 20.95 20.70 20.83 2118238
20030804 20.77 21.03 20.68 20.83 3077640
20030805 20.90 20.98 20.66 20.66 2481371
20030806 20.52 20.64 20.38 20.47 2804809
20030807 20.47 20.93 20.46 20.82 2297879
20030808 20.80 20.86 20.68 20.72 2880346
20030811 20.73 20.85 20.71 20.81 1928433
20030812 20.84 21.29 20.75 21.14 2010176
20030813 21.14 21.33 20.93 21.23 2948079
20030814 21.23 21.23 20.32 20.86 3788671
20030815 20.88 20.96 20.80 20.84 1264236
20030818 20.84 21.16 20.83 21.03 2504879
20030819 21.36 21.69 20.84 21.64 3627440
20030820 21.45 21.51 21.03 21.41 1688943
20030821 21.45 21.54 21.05 21.19 2054770
20030822 21.41 21.55 21.01 21.06 1753989
20030825 20.93 20.97 20.79 20.81 2260959
20030826 20.81 20.86 20.57 20.80 3382139
20030827 20.61 20.73 20.45 20.49 2848385
20030828 20.50 20.56 20.40 20.46 3106122
20030829 20.45 20.69 20.38 20.54 1961453
20030902 20.76 20.93 20.61 20.88 2043929
20030903 21.26 21.75 21.19 21.60 3815561
20030904 21.60 21.60 21.13 21.55 3049048
20030905 21.47 21.48 21.12 21.17 2056789
20030908 21.17 21.52 21.15 21.43 2110994
20030909 21.28 21.31 20.96 21.09 1734539
20030910 20.94 21.00 20.58 20.61 2288486
20030911 20.70 20.87 20.45 20.87 2143091
20030912 20.79 20.80 20.40 20.48 2776432
20030915 20.46 20.54 19.86 19.95 3652735
20030916 19.95 20.17 19.71 20.10 3165959
20030917 19.90 20.16 19.67 19.67 2443447
20030918 19.29 19.85 18.60 19.71 7261364
20030919 19.71 20.04 19.66 19.85 2703947
20030922 19.85 19.85 19.54 19.67 2477245
20030923 19.59 19.77 19.52 19.66 2735619
20030924 19.62 19.67 19.19 19.26 3292542
20030925 19.26 19.34 19.05 19.14 2491274
20030926 19.05 19.10 18.86 18.87 2717870
20030929 18.99 19.34 18.96 19.23 2683434
20030930 19.10 19.12 18.78 19.01 4128246
20031001 19.01 19.29 19.01 19.15 2779939
20031002 19.29 19.90 19.22 19.74 3037569
20031003 20.23 20.36 19.72 20.10 3430710
20031006 20.06 20.09 19.81 19.96 2824897
20031007 19.85 20.32 19.82 20.31 2506366
20031008 20.31 20.31 20.04 20.16 1772269
20031009 20.29 20.54 20.03 20.07 3857543
20031010 19.21 20.37 19.10 20.29 2364904
20031013 20.59 20.94 20.46 20.55 2082297
20031014 20.77 20.77 20.46 20.67 1657165
20031015 21.03 21.03 20.51 20.85 2576194
20031016 20.55 20.55 20.04 20.24 3019395
20031017 20.39 20.50 19.82 20.00 2328874
20031020 20.00 20.09 19.85 20.07 2094094
20031021 19.99 19.99 19.69 19.76 3511804
20031022 18.68 19.73 18.68 19.38 4017180
20031023 19.12 19.44 19.08 19.19 2269462
20031024 19.20 19.38 19.07 19.38 3233343
20031027 19.38 19.91 19.34 19.73 2173275
20031028 19.74 20.50 19.71 20.48 3190723
20031029 20.51 20.56 20.21 20.56 2902590
20031030 20.70 21.12 20.18 20.26 5225087
20031031 20.26 20.46 20.08 20.18 3225159
20031103 20.18 20.53 20.15 20.46 2342691
20031104 20.37 20.46 20.15 20.19 2389030
20031105 20.02 20.21 19.95 20.11 1899384
20031106 20.37 20.53 19.99 20.53 2847429
20031107 20.47 20.56 20.18 20.41 2305917
20031110 20.33 20.45 20.12 20.17 2398702
20031111 20.13 20.17 19.98 20.07 1691388
20031112 20.73 21.13 20.56 21.04 4131719
20031113 21.04 21.04 20.79 20.93 1707460
20031114 20.85 20.94 20.56 20.61 1623454
20031117 20.61 20.61 20.32 20.46 1472644
20031118 20.50 20.66 20.24 20.26 2431329
20031119 20.27 21.04 20.27 20.80 5173251
20031120 20.49 20.63 20.32 20.34 2198729
20031121 20.42 20.62 20.20 20.22 3781974
20031124 20.29 20.72 20.29 20.72 2341202
20031125 20.56 20.75 20.47 20.63 2087494
20031126 20.69 20.70 20.35 20.64 2005810
20031128 20.53 20.70 20.43 20.49 746136
20031201 20.66 21.06 20.37 21.04 2694219
20031202 21.08 21.83 21.04 21.68 6394931
20031203 21.75 21.87 21.46 21.61 5190770
20031204 21.69 22.14 21.58 22.13 3885716
20031205 22.08 22.25 21.89 21.98 2668785
20031208 21.98 21.98 21.58 21.79 3465579
20031209 21.79 21.85 21.46 21.51 2794900
20031210 21.49 22.13 21.43 22.01 4856644
20031211 21.98 21.98 21.50 21.61 6836070
20031212 21.37 21.69 21.37 21.57 3109501
20031215 21.75 21.77 21.25 21.25 2635646
20031216 21.23 21.58 21.13 21.51 2010031
20031217 21.51 21.62 21.33 21.59 2577496
20031218 21.75 22.09 21.53 22.07 1972671
20031219 22.16 22.16 21.84 22.13 1982486
20031222 21.91 22.48 21.84 22.46 1745875
20031223 22.49 23.03 22.31 22.96 3452387
20031224 23.17 23.17 22.77 22.93 1326055
20031226 22.98 22.98 22.79 22.84 1075619
20031229 22.93 23.08 22.78 22.97 2677122
20031230 22.98 23.52 22.93 23.27 2919854
20031231 23.33 23.41 23.13 23.25 1724874
20040102 23.28 23.49 23.18 23.26 1781546
20040105 23.27 24.11 23.27 23.90 3559716
20040106 23.76 23.76 23.16 23.25 4138052
20040107 23.21 23.22 22.61 22.74 4752269
20040108 22.88 23.15 22.55 22.69 2960591
20040109 22.64 22.94 22.46 22.47 4426164
20040112 22.50 22.66 22.35 22.56 4018585
20040113 22.57 22.57 22.07 22.30 2923864
20040114 22.28 22.56 22.27 22.36 2279886
20040115 22.48 22.74 22.31 22.41 2326110
20040116 22.50 22.64 22.41 22.49 2418665
20040120 22.58 22.71 22.46 22.69 3490274
20040121 22.68 23.36 22.54 23.24 3888671
20040122 23.07 23.36 22.82 23.04 1890670
20040123 23.06 23.20 22.90 23.12 1621871
20040126 22.93 23.00 22.40 22.50 4441994
20040127 22.60 23.13 22.47 23.03 3096837
20040128 22.98 23.12 22.74 22.78 3816696
20040129 22.76 22.94 22.65 22.89 2207805
20040130 22.84 22.86 22.70 22.70 2226696
20040202 22.62 22.63 21.98 22.44 3846351
20040203 22.62 22.63 22.09 22.12 2615489
20040204 22.12 22.12 21.73 21.86 3408589
20040205 21.86 22.17 21.60 22.07 3094937
20040206 20.75 21.32 20.28 20.75 18723498
20040209 20.47 20.66 19.92 20.01 9468129
20040210 19.33 19.93 19.33 19.93 8574664
20040211 20.02 20.02 19.71 19.85 7062575
20040212 19.71 20.00 19.71 19.80 4503253
20040213 19.88 19.99 19.72 19.82 3813677
20040217 19.80 20.03 19.29 19.85 3468837
20040218 19.85 19.86 19.65 19.76 2516989
20040219 19.70 19.76 19.17 19.44 5138447
20040220 19.45 19.47 18.91 19.11 4441536
20040223 18.51 18.79 18.42 18.47 6691853
20040224 18.25 18.34 18.08 18.13 5442108
20040225 18.10 18.46 18.03 18.36 4118910
20040226 18.35 18.36 18.09 18.28 3305166
20040227 17.89 18.49 17.89 18.28 2423942
20040301 18.28 18.32 18.13 18.13 3728384
20040302 18.13 18.35 17.79 18.04 3246068
20040303 18.09 18.57 17.94 18.29 6907916
20040304 18.39 19.55 18.37 19.47 9758325
20040305 19.36 19.36 18.85 19.00 4503882
20040308 18.89 19.09 18.62 18.64 2680031
20040309 18.61 18.69 18.23 18.30 2399423
20040310 18.42 18.52 18.09 18.18 2595576
20040311 18.09 18.43 17.88 17.97 3856848
20040312 17.98 18.32 17.79 18.28 3214529
20040315 18.91 19.04 17.46 18.39 10572487
20040316 18.51 18.71 18.14 18.42 4347127
20040317 18.42 18.74 18.32 18.69 2231456
20040318 18.42 18.86 18.28 18.69 3315854
20040319 18.50 19.42 18.24 18.60 3919822
20040322 18.35 18.46 18.12 18.41 4046190
20040323 18.47 18.57 18.21 18.35 2476438
20040324 18.30 18.49 18.11 18.18 2728965
20040325 18.23 18.32 18.08 18.23 3198392
20040326 18.25 18.56 18.14 18.32 1981444
20040329 18.32 18.60 18.24 18.44 1474714
20040330 18.35 18.42 18.25 18.37 1339544
20040331 18.33 18.68 18.18 18.47 3426819
20040401 18.51 18.97 18.41 18.88 2826308
20040402 19.04 19.20 18.71 19.12 3211176
20040405 19.13 19.72 19.08 19.67 3607045
20040406 19.66 19.66 19.45 19.61 2484506
20040407 19.56 19.72 19.49 19.58 1737509
20040408 19.59 19.59 19.13 19.29 1903485
20040412 19.30 19.34 19.10 19.18 1673696
20040413 19.19 19.55 19.09 19.13 1244191
20040414 19.12 19.24 18.95 19.11 1503110
20040415 19.08 19.20 18.82 18.88 1982701
20040416 18.78 18.88 18.55 18.78 2764172
20040419 18.78 19.06 18.72 19.03 1437201
20040420 18.99 19.18 18.75 18.80 2830814
20040421 18.74 18.79 18.50 18.58 2435363
20040422 18.61 18.76 18.56 18.63 2117557
20040423 18.54 18.66 18.26 18.50 3416760
20040426 18.59 18.86 18.17 18.35 3974728
20040427 18.23 18.50 17.86 18.13 8141944
20040428 18.01 18.09 17.71 17.97 2725717
20040429 17.88 17.88 17.19 17.38 2887920
20040430 17.37 17.61 17.24 17.46 2550834
20040503 17.37 17.83 17.21 17.70 3232971
20040504 17.58 17.67 17.35 17.56 2606998
20040505 17.47 17.65 17.42 17.47 1720325
20040506 17.35 17.41 17.08 17.25 1868278
20040507 17.23 17.30 16.96 16.98 2277665
20040510 16.98 17.04 16.70 16.71 3500796
20040511 16.14 16.22 15.32 15.73 13108652
20040512 15.53 15.90 15.51 15.86 3791736
20040513 15.65 15.83 15.53 15.67 1950015
20040514 15.55 15.70 15.27 15.48 2524190
20040517 15.12 15.39 15.04 15.32 2329199
20040518 15.32 15.56 15.15 15.21 3461352
20040519 15.22 15.70 15.21 15.65 2787085
20040520 15.42 15.48 15.18 15.29 2005563
20040521 15.39 15.46 15.15 15.22 1884810
20040524 15.36 15.47 15.14 15.37 1598242
20040525 15.31 15.44 15.12 15.40 3154744
20040526 15.29 15.40 15.17 15.34 2210937
20040527 15.34 15.71 15.28 15.65 3077392
20040528 15.70 15.75 15.49 15.75 1996115
20040601 15.59 15.68 15.42 15.68 1976180
20040602 15.60 15.65 15.31 15.40 2554404
20040603 15.38 15.50 15.31 15.41 1913882
20040604 15.42 15.71 15.27 15.68 3003465
20040607 15.71 16.81 15.71 16.81 8081334
20040608 16.61 17.05 16.49 16.85 5899260
20040609 16.85 16.88 16.70 16.72 2945944
20040610 16.72 17.20 16.58 17.11 3180390
20040614 16.99 17.02 16.86 16.88 1934025
20040615 16.88 17.28 16.88 17.14 3044270
20040616 17.05 17.16 16.95 16.99 2142306
20040617 17.03 17.21 16.97 17.20 2750641
20040618 17.10 17.39 17.06 17.36 2756248
20040621 17.29 17.37 16.98 17.04 2298673
20040622 17.04 17.72 17.04 17.60 3655305
20040623 17.55 17.84 17.51 17.82 2815223
20040624 17.82 18.02 17.77 17.91 1999126
20040625 17.91 17.99 17.77 17.91 2167952
20040628 18.00 18.93 18.00 18.55 5618610
20040629 18.55 18.59 18.30 18.43 2198374
20040630 18.41 18.53 18.25 18.44 2180308
20040701 18.41 18.42 17.99 18.17 3599341
20040702 18.11 18.37 18.11 18.30 2374468
20040706 18.15 18.30 17.67 17.78 2451613
20040707 17.77 18.08 17.57 17.70 2749707
20040708 17.71 17.72 17.52 17.59 1838918
20040709 17.61 17.89 17.61 17.78 1712246
20040712 17.74 17.91 17.58 17.60 2066407
20040713 17.55 17.58 17.17 17.27 2525228
20040714 17.09 17.24 16.92 17.03 2304176
20040715 17.08 17.09 15.82 16.34 14163853
20040716 16.57 16.61 16.02 16.51 6851374
20040719 16.66 17.11 16.66 17.11 3952152
20040720 17.08 17.08 16.75 16.88 4220966
20040721 17.11 17.11 16.95 17.09 4212556
20040722 17.05 17.06 16.82 17.00 5641349
20040723 16.95 17.00 16.66 16.67 3148826
20040726 16.71 16.73 16.45 16.57 2067757
20040727 16.61 16.71 16.49 16.66 3192331
20040728 16.37 16.74 16.28 16.63 4334867
20040729 17.00 17.76 16.76 17.76 7734441
20040730 17.63 17.83 17.45 17.80 2517441
20040802 17.53 17.54 17.26 17.34 3623637
20040803 17.11 17.18 16.73 16.81 4152023
20040804 16.81 17.00 16.57 16.94 8143112
20040805 16.94 16.98 16.52 16.53 3191708
20040806 16.42 16.49 16.04 16.10 3816344
20040809 16.10 16.33 16.10 16.22 2873679
20040810 16.26 16.52 16.20 16.52 1929872
20040811 16.52 16.57 16.19 16.42 1705287
20040812 16.42 16.42 16.02 16.38 2959613
20040813 16.36 16.47 16.28 16.40 1499684
20040816 16.35 16.72 16.29 16.67 1808296
20040817 16.76 16.95 16.64 16.70 2472211
20040818 16.52 16.78 16.46 16.75 2624809
20040819 16.57 16.91 16.53 16.75 1771440
20040820 16.77 17.19 16.65 17.12 1613770
20040823 17.63 18.01 17.61 17.77 4148925
20040824 17.87 17.90 17.42 17.69 2042059
20040825 17.76 18.51 17.72 18.42 7876705
20040826 18.64 18.95 18.61 18.84 7313625
20040827 18.84 18.84 18.51 18.56 2411234
20040830 18.57 18.86 18.40 18.45 1568632
20040831 18.57 18.68 18.39 18.57 2437323
20040901 18.59 18.77 18.46 18.65 1457341
20040902 18.67 18.95 18.57 18.94 1094792
20040903 18.95 19.07 18.54 18.54 2007274
20040907 18.69 18.91 18.52 18.69 1688826
20040908 18.74 19.08 18.66 18.81 2410613
20040909 18.88 19.07 18.70 18.85 3350943
20040910 18.88 19.73 18.77 19.42 6858419
20040913 19.42 19.51 19.09 19.14 2743036
20040914 19.10 19.29 19.01 19.12 2437944
20040915 19.14 19.26 18.84 19.15 1932528
20040916 19.15 19.51 18.93 19.42 2564557
20040917 19.37 19.37 18.98 19.22 2791797
20040920 19.23 19.32 18.95 19.14 1469040
20040921 19.14 19.49 19.00 19.47 1760674
20040922 19.46 19.52 19.14 19.21 1400919
20040923 19.27 19.35 18.95 19.03 1502375
20040924 19.10 19.10 18.42 18.57 3849941
20040927 18.57 18.57 18.36 18.51 1670295
20040928 18.52 18.65 18.39 18.64 2025391
20040929 18.51 18.57 18.31 18.45 2363922
20040930 18.57 18.80 18.40 18.73 2384524
20041001 18.84 19.42 18.75 19.32 2838280
20041004 19.80 19.92 19.57 19.67 4188990
20041005 19.67 19.82 19.52 19.69 2432043
20041006 19.69 19.81 19.47 19.72 1185377
20041007 19.71 19.86 19.71 19.73 2234204
20041008 19.50 19.72 19.31 19.34 1601243
20041011 19.33 19.63 19.33 19.55 1050275
20041012 19.53 19.58 19.18 19.45 881010
20041013 19.45 19.47 18.80 18.81 3512238
20041014 18.85 19.03 18.59 18.64 1707254
20041015 18.82 19.12 18.73 18.87 1048826
20041018 18.64 18.86 18.53 18.77 1499684
20041019 18.98 19.04 18.59 18.60 942090
20041020 18.62 18.74 18.36 18.52 1137548
20041021 19.08 19.12 18.84 18.96 1630748
20041022 19.13 19.31 18.86 19.08 2909093
20041025 19.08 19.39 18.89 19.35 2605035
20041026 19.26 20.51 19.01 20.28 5690020
20041027 20.28 20.56 20.03 20.54 3599407
20041028 20.56 20.81 20.38 20.68 2867785
20041029 20.56 20.71 20.33 20.55 2063903
20041101 20.59 20.75 20.45 20.66 1103798
20041102 20.67 20.69 20.31 20.44 2408025
20041103 20.45 20.45 19.56 19.95 7533929
20041104 19.51 20.04 19.42 19.98 5396936
20041105 20.11 20.28 19.97 20.14 1850328
20041108 20.19 20.43 20.16 20.43 1639237
20041109 20.38 20.41 20.03 20.27 1532708
20041110 20.44 20.58 20.40 20.40 1445296
20041111 20.53 20.99 20.43 20.90 2001147
20041112 20.82 21.22 20.80 21.18 2161541
20041115 21.25 21.50 21.08 21.26 2117234
20041116 21.27 22.38 20.87 21.84 5614905
20041117 21.85 22.31 21.85 22.08 3385095
20041118 22.08 22.17 21.74 22.12 1945273
20041119 21.98 21.99 21.45 21.59 2660795
20041122 21.35 21.68 21.30 21.50 2811687
20041123 21.54 21.54 21.19 21.30 2902676
20041124 21.20 21.56 21.11 21.40 2143880
20041126 21.30 21.58 21.24 21.36 636203
20041129 21.45 21.86 21.43 21.57 3168311
20041130 21.51 21.79 21.51 21.74 4274127
20041201 21.88 21.95 21.76 21.79 5825905
20041202 21.79 21.79 21.54 21.69 2450414
20041203 21.70 22.09 21.67 21.78 2284547
20041206 21.67 21.75 21.50 21.68 3629662
20041207 21.75 21.88 21.51 21.59 3955613
20041208 21.54 21.55 21.30 21.40 2558341
20041209 21.32 21.49 21.11 21.46 2300865
20041210 22.22 22.22 20.77 21.24 2372335
20041213 21.42 21.50 21.17 21.40 2330610
20041214 21.40 21.64 21.24 21.59 1411833
20041215 21.51 21.93 21.48 21.81 2982718
20041216 21.84 21.91 21.43 21.47 2571561
20041217 21.44 21.57 21.30 21.34 2002387
20041220 21.64 21.88 21.48 21.76 2578068
20041221 21.80 22.08 21.70 21.96 2271120
20041222 22.11 22.20 21.94 22.15 1681600
20041223 22.19 22.37 22.13 22.31 1401918
20041227 22.31 22.44 22.17 22.37 1786532
20041228 22.46 22.64 22.39 22.61 1204757
20041229 22.61 22.63 22.34 22.42 1233986
20041230 22.43 22.46 22.27 22.39 1412040
20041231 22.35 22.48 22.31 22.37 726676
20050103 22.38 22.61 22.09 22.27 1718058
20050104 22.27 22.37 21.55 21.78 2124670
20050105 21.79 21.93 21.36 21.39 1913256
20050106 21.47 21.50 21.20 21.24 1835383
20050107 21.35 21.47 21.14 21.25 1107468
20050110 21.20 21.36 21.10 21.25 1499931
20050111 21.16 21.30 21.09 21.19 2124876
20050112 21.13 21.38 21.09 21.16 2221856
20050113 21.21 21.35 20.71 20.80 1760712
20050114 20.82 21.07 20.74 21.00 1496006
20050118 21.00 21.45 20.90 21.40 1972745
20050119 21.40 21.40 20.80 20.87 2057125
20050120 20.87 21.11 20.64 20.98 1624073
20050121 20.84 20.92 20.68 20.69 1977186
20050124 20.89 21.13 20.84 20.96 3299993
20050125 21.03 21.14 20.89 20.95 2014883
20050126 20.96 21.27 20.63 21.19 3829611
20050127 21.06 21.08 20.21 20.47 4314923
20050128 20.50 20.57 20.05 20.45 3708981
20050131 20.67 20.88 20.41 20.74 2204815
20050201 20.62 20.85 20.36 20.68 1358438
20050202 20.72 20.82 20.28 20.33 2374400
20050203 20.33 20.54 20.08 20.49 2415092
20050204 20.33 20.48 20.24 20.44 3020415
20050207 20.33 21.12 20.31 20.67 3837770
20050208 20.08 20.24 19.13 19.41 9684229
20050209 19.44 19.57 19.17 19.36 3352872
20050210 19.54 19.59 19.26 19.27 2622478
20050211 19.22 19.62 19.02 19.57 2244295
20050214 19.54 19.58 19.40 19.56 1690252
20050215 19.51 19.64 19.28 19.56 2431792
20050216 19.56 19.60 19.37 19.46 1871362
20050217 19.61 19.70 19.42 19.43 2772480
20050218 19.45 19.56 19.27 19.40 2038151
20050222 19.25 19.58 19.11 19.46 2758984
20050223 19.75 19.93 19.64 19.92 4251747
20050224 20.10 20.23 19.99 20.17 2923301
20050225 20.00 20.21 19.80 20.10 1576827
20050228 21.06 21.06 20.64 20.68 3363198
20050301 20.61 20.67 20.33 20.43 2585704
20050302 20.38 20.85 20.32 20.43 3533490
20050303 20.51 20.59 20.34 20.59 1670060
20050304 20.62 20.64 20.30 20.33 1825003
20050307 20.19 20.53 20.15 20.39 2537078
20050308 20.38 20.40 20.29 20.34 1725073
20050309 20.26 20.34 20.03 20.07 2402431
20050310 20.02 20.38 19.98 20.17 3115537
20050311 20.21 20.24 20.04 20.10 2330317
20050314 20.10 20.34 20.04 20.29 2508851
20050315 20.38 20.39 20.11 20.14 2538933
20050316 20.08 20.09 19.88 19.98 1428890
20050317 19.94 20.12 19.85 19.97 1635961
20050318 19.90 20.00 19.70 19.97 2154255
20050321 19.96 20.20 19.86 20.15 1852509
20050322 20.15 20.21 19.98 19.99 2104188
20050323 20.00 20.00 19.63 19.68 2931955
20050324 19.68 19.72 19.42 19.56 1734036
20050328 19.67 19.86 19.54 19.68 2036503
20050329 19.69 19.72 19.42 19.72 2094194
20050330 19.74 20.31 19.74 20.17 3323638
20050331 20.09 20.18 19.94 20.06 2181556
20050401 20.16 20.16 19.80 20.06 3202795
20050404 20.01 20.10 19.55 20.02 2968218
20050405 20.11 20.16 19.91 20.03 3539362
20050406 20.24 20.32 20.02 20.23 2077917
20050407 20.14 20.41 20.00 20.36 1683453
20050408 20.36 20.38 19.92 19.96 1963153
20050411 20.03 20.16 20.00 20.08 926151
20050412 20.08 20.40 20.01 20.36 1621950
20050413 20.29 20.49 20.15 20.28 1756494
20050414 20.29 20.34 19.98 20.00 1506567
20050415 19.84 19.85 19.07 19.07 4529799
20050418 19.03 19.21 18.83 18.98 2658745
20050419 18.98 19.42 18.93 19.38 1944815
20050420 19.37 19.42 18.92 19.03 3279442
20050421 19.22 19.25 18.93 19.04 3239367
20050422 18.98 19.01 18.59 18.82 2912278
20050425 18.85 18.88 18.59 18.83 1867756
20050426 18.72 19.12 18.72 18.81 2595182
20050427 18.67 19.08 18.60 18.97 1931320
20050428 18.82 19.10 18.75 18.75 1725073
20050429 18.92 18.98 18.78 18.78 2684191
20050502 18.74 19.07 18.64 18.86 2785254
20050503 18.86 18.86 18.64 18.75 4586975
20050504 18.83 19.04 18.54 18.93 3964218
20050505 19.00 19.32 18.93 19.10 2114902
20050506 19.03 19.03 18.65 18.75 3953091
20050509 18.69 18.87 18.57 18.81 3095654
20050510 18.65 18.68 18.33 18.48 2749609
20050511 18.46 18.59 18.35 18.39 2366168
20050512 18.35 18.50 18.09 18.18 2535213
20050513 18.30 18.37 18.15 18.30 4037909
20050516 18.38 18.49 18.31 18.37 2377289
20050517 18.26 18.42 18.18 18.29 2549907
20050518 18.44 18.76 18.36 18.71 3433440
20050519 19.12 19.12 18.70 18.82 2852295
20050520 18.94 18.99 18.68 18.94 2815614
20050523 18.98 19.06 18.78 18.96 2982375
20050524 18.98 19.05 18.91 19.02 4107778
20050525 19.02 19.03 18.87 18.96 3248082
20050526 19.20 19.51 19.11 19.47 3299764
20050527 19.47 19.47 19.27 19.34 1577701
20050531 19.44 19.44 19.10 19.17 2534392
20050601 19.17 19.37 19.07 19.22 1890776
20050602 19.21 19.34 19.10 19.31 2391160
20050603 18.67 18.98 18.49 18.74 2935007
20050606 18.64 18.86 18.64 18.82 2405031
20050607 18.86 18.99 18.67 18.67 1690108
20050608 18.67 18.68 18.44 18.44 2545591
20050609 18.31 18.51 18.23 18.45 1882658
20050610 18.44 18.69 18.38 18.63 2365062
20050613 18.63 18.78 18.55 18.67 1442176
20050614 18.62 18.76 18.58 18.74 1498585
20050615 18.85 18.90 18.53 18.74 1326070
20050616 18.74 18.83 18.69 18.78 1083481
20050617 18.98 19.15 18.84 19.09 2799688
20050620 19.08 19.23 19.05 19.18 2063085
20050621 19.20 19.33 19.14 19.24 3675001
20050622 19.24 19.35 19.15 19.25 2895758
20050623 19.25 19.31 19.03 19.05 2436781
20050624 19.05 19.12 18.59 18.69 1745181
20050627 18.56 18.73 18.50 18.66 1614793
20050628 18.61 18.83 18.61 18.75 2770302
20050629 18.83 19.08 18.83 18.94 1924271
20050630 19.08 19.11 18.68 18.74 2015101
20050701 18.78 19.15 18.78 18.90 1488002
20050705 18.75 19.11 18.74 18.98 1729358
20050706 18.98 19.03 18.83 18.88 1905469
20050707 18.59 18.86 18.49 18.79 1758641
20050708 18.88 19.24 18.79 19.12 2037397
20050711 19.31 19.36 19.15 19.32 1545541
20050712 19.32 19.32 19.00 19.12 1885330
20050713 19.16 19.22 18.92 19.17 1441868
20050714 19.17 19.38 19.12 19.32 1397069
20050715 19.32 19.37 19.17 19.33 895555
20050718 19.22 19.42 19.22 19.28 1374157
20050719 19.45 19.47 19.17 19.26 1999072
20050720 18.57 19.22 18.55 19.17 2205494
20050721 19.12 19.18 18.97 19.08 1461904
20050722 19.10 19.16 19.04 19.08 1666887
20050725 19.13 19.26 18.98 18.99 1370252
20050726 18.99 19.20 18.90 19.17 1003749
20050727 19.14 19.20 19.00 19.18 1088208
20050728 19.18 19.28 19.12 19.22 1864780
20050729 19.95 20.63 19.91 20.02 11022745
20050801 19.98 20.22 19.97 20.12 2345643
20050802 20.17 20.26 19.93 19.99 1886255
20050803 20.04 20.88 19.93 20.72 8831224
20050804 22.24 23.31 22.18 22.50 15530625
20050805 22.24 22.41 21.37 21.66 10377588
20050808 21.81 22.01 21.67 21.98 2101924
20050809 21.95 21.98 21.65 21.80 3788538
20050810 21.83 22.04 21.78 21.79 2042227
20050811 21.94 22.09 21.85 22.06 1322596
20050812 21.91 21.99 21.80 21.80 1374471
20050815 21.81 21.89 21.73 21.88 1625847
20050816 21.76 21.92 21.52 21.61 1306398
20050817 21.51 21.76 21.46 21.72 2261875
20050818 21.70 21.70 21.48 21.61 2571687
20050819 21.61 21.66 21.36 21.64 2598957
20050822 21.64 21.81 21.32 21.39 1386466
20050823 21.34 21.53 21.32 21.44 1003763
20050824 21.70 21.77 21.35 21.56 1907877
20050825 21.65 21.67 21.39 21.51 1310909
20050826 21.43 21.53 21.22 21.51 1690639
20050829 21.35 21.87 21.34 21.77 1845648
20050830 21.80 21.83 21.46 21.70 1302195
20050831 21.67 21.88 21.43 21.85 2023929
20050901 21.82 22.03 21.65 21.75 2899235
20050902 21.87 22.03 21.79 21.84 1613545
20050906 21.74 22.04 21.74 21.92 2262695
20050907 21.92 22.06 21.62 21.95 2733360
20050908 21.69 21.89 21.52 21.57 2544110
20050909 21.46 21.77 21.41 21.63 2341430
20050912 21.58 22.17 21.57 22.12 2713471
20050913 22.04 22.04 21.68 21.91 2152897
20050914 21.87 22.39 21.80 22.09 2354142
20050915 22.09 22.18 21.91 22.00 2111890
20050916 22.10 22.40 22.10 22.35 2745047
20050919 22.28 22.29 21.88 21.97 1142163
20050920 21.56 21.94 21.49 21.61 2342660
20050921 21.46 21.59 21.22 21.31 2835776
20050922 21.39 21.54 21.23 21.24 3821188
20050923 21.29 21.46 21.16 21.36 1526097
20050926 21.37 21.79 21.37 21.55 2597727
20050927 21.64 21.89 21.31 21.50 2079801
20050928 21.50 21.61 21.40 21.60 2900978
20050929 21.60 21.80 21.40 21.68 2772112
20050930 21.79 22.11 21.68 21.89 2369315
20051003 21.89 22.39 21.82 22.25 2118451
20051004 22.48 22.58 21.95 21.97 3377691
20051005 22.04 22.18 21.86 21.88 2274690
20051006 21.93 22.08 21.38 21.46 2266078
20051007 21.57 21.80 21.41 21.69 2011011
20051010 21.58 21.68 21.42 21.54 1177840
20051011 21.53 21.80 21.25 21.32 2646526
20051012 21.34 21.46 20.97 21.12 1429729
20051013 20.98 21.36 20.98 21.31 1380930
20051014 21.32 21.35 20.99 21.02 1420092
20051017 21.00 21.11 20.73 21.06 1978410
20051018 21.10 21.22 20.92 21.08 2569945
20051019 21.04 21.16 20.84 21.00 2114043
20051020 21.02 21.43 20.87 20.92 2965565
20051021 21.11 21.31 20.64 21.18 3588880
20051024 21.35 21.79 21.33 21.47 2131266
20051025 21.36 21.52 21.24 21.30 1624002
20051026 21.33 21.61 21.08 21.10 2054377
20051027 21.65 22.44 21.61 22.22 6853289
20051028 22.34 22.43 21.80 22.18 3053321
20051031 22.73 22.90 22.45 22.74 4776255
20051101 22.92 23.65 22.87 23.31 5032450
20051102 24.14 24.20 22.79 23.32 8207974
20051103 23.41 23.70 23.22 23.67 3672946
20051104 23.79 23.80 23.37 23.53 2930299
20051107 23.64 23.64 23.22 23.33 2520940
20051108 23.22 23.33 22.98 23.30 3363134
20051109 23.16 23.45 23.11 23.36 2059298
20051110 23.33 23.47 23.13 23.46 1936018
20051111 23.42 23.52 23.18 23.45 1463369
20051114 23.35 23.51 23.25 23.41 1264898
20051115 23.43 23.46 22.98 23.17 2494603
20051116 23.13 23.28 23.08 23.21 2019601
20051117 23.36 23.95 23.24 23.88 2842542
20051118 24.05 24.06 23.39 23.65 2314751
20051121 23.57 23.65 23.37 23.54 1404032
20051122 23.54 23.67 23.21 23.30 2140935
20051123 23.38 23.62 23.32 23.46 1112054
20051125 23.61 23.61 23.38 23.57 441957
20051128 23.56 23.60 23.05 23.06 1222748
20051129 23.17 23.29 22.73 22.77 3739244
20051130 22.87 22.95 22.52 22.53 2701873
20051201 22.76 23.43 22.71 23.32 3595711
20051202 23.16 23.46 23.07 23.26 2685299
20051205 22.87 22.88 22.48 22.64 4876671
20051206 22.64 23.21 22.64 23.05 2672000
20051207 23.46 23.46 22.77 22.85 3220047
20051208 22.81 22.99 22.75 22.99 1950238
20051209 22.99 23.33 22.92 23.17 2386466
20051212 23.29 23.30 23.12 23.16 1887628
20051213 23.02 23.18 22.77 23.18 1123410
20051214 23.18 23.45 23.03 23.08 2222472
20051215 23.05 23.10 22.74 22.98 1381014
20051216 23.14 23.19 22.93 22.95 3432432
20051219 22.97 23.02 22.72 22.87 2064513
20051220 23.32 23.81 23.24 23.47 3779450
20051221 23.56 23.84 23.39 23.78 2976050
20051222 23.85 24.23 23.83 24.22 2804894
20051223 24.06 24.26 23.99 24.22 1306945
20051227 24.22 24.23 23.80 23.83 2684685
20051228 23.72 23.98 23.63 23.88 2039550
20051229 23.76 23.91 23.65 23.76 1977861
20051230 23.55 23.66 23.36 23.50 1656214
20060103 24.42 24.42 23.29 23.45 2682128
20060104 23.45 23.73 23.45 23.68 4010659
20060105 23.68 23.92 23.66 23.79 2661564
20060106 23.96 24.72 23.85 24.09 3273859
20060109 24.28 24.51 24.16 24.49 3482664
20060110 24.48 24.49 23.95 24.12 3143830
20060111 24.02 25.00 23.97 24.32 2298791
20060112 24.39 24.43 24.08 24.18 2136740
20060113 24.29 24.37 24.07 24.24 2169478
20060117 23.95 24.05 23.69 23.82 2309431
20060118 23.65 23.93 23.65 23.77 2037402
20060119 23.73 24.04 23.69 23.97 1938269
20060120 23.95 24.10 23.68 23.71 2455215
20060123 23.68 23.94 23.62 23.91 1345309
20060124 23.83 24.01 23.74 23.76 1979191
20060125 23.70 23.91 23.59 23.69 1763532
20060126 23.62 24.72 23.62 24.41 6358762
20060127 24.41 24.90 24.41 24.65 2452453
20060130 25.14 25.14 24.21 24.32 2051316
20060131 24.22 24.90 24.14 24.62 3881857
20060201 24.29 25.27 24.29 25.14 3505785
20060202 25.56 25.59 24.88 25.04 4313073
20060203 24.83 25.31 24.81 24.82 3282351
20060206 24.70 24.79 24.41 24.43 2287231
20060207 24.31 24.66 24.19 24.34 2985666
20060208 24.49 25.17 24.23 24.94 4214656
20060209 26.39 26.39 25.06 25.13 8337953
20060210 24.71 25.41 24.71 25.14 3304755
20060213 25.02 25.32 25.02 25.27 2634351
20060214 25.36 25.99 25.32 25.82 3952857
20060215 25.95 26.15 25.84 25.99 3723897
20060216 25.99 26.14 25.91 26.10 2289846
20060217 26.23 27.26 26.19 26.74 4738679
20060221 26.74 26.74 25.82 26.14 8598385
20060222 26.31 26.51 25.95 26.23 5584672
20060223 25.98 26.33 25.98 26.06 3152176
20060224 26.05 26.35 25.96 26.32 2934372
20060227 26.25 26.51 26.25 26.30 2825726
20060228 26.30 26.53 26.08 26.15 2809797
20060301 26.29 26.82 26.24 26.71 2829096
20060302 26.68 27.18 26.48 27.00 3766784
20060303 26.76 27.18 26.71 26.95 2427594
20060306 26.80 27.51 26.80 27.01 3566646
20060307 27.03 27.13 26.57 26.80 4961486
20060308 26.62 26.72 26.38 26.48 3442785
20060309 26.57 26.59 26.15 26.21 3741869
20060310 26.35 26.38 25.90 26.15 3397447
20060313 26.17 26.50 26.17 26.44 2749653
20060314 26.31 26.99 26.26 26.95 3971006
20060315 26.92 26.98 26.83 26.93 5950536
20060316 26.91 27.18 26.55 27.10 3422260
20060317 27.24 27.44 27.09 27.40 3225287
20060320 27.27 27.37 27.00 27.09 2371535
20060321 27.16 27.27 26.83 26.85 2567691
20060322 26.74 26.90 26.52 26.63 2841859
20060323 26.68 26.95 26.42 26.91 4159912
20060324 26.81 26.99 26.56 26.99 1676769
20060327 27.19 27.38 26.86 27.11 4002865
20060328 27.00 27.07 26.44 26.56 2654894
20060329 26.55 27.00 26.38 26.92 2053662
20060330 26.83 26.94 26.37 26.46 2007916
20060331 26.41 26.53 26.09 26.28 2627732
20060403 26.49 26.64 26.24 26.45 2907211
20060404 26.28 26.50 26.15 26.40 1855873
20060405 26.44 26.63 26.29 26.45 3399591
20060406 26.32 26.50 26.24 26.49 1714755
20060407 26.45 26.60 25.94 25.96 2208463
20060410 25.96 26.07 25.90 25.95 2023029
20060411 25.87 26.06 25.72 25.93 2181506
20060412 25.90 26.32 25.81 26.14 2293726
20060413 26.02 26.15 25.95 26.05 1690146
20060417 25.95 26.09 25.81 25.88 1603760
20060418 25.84 26.20 25.79 26.13 2544818
20060419 26.05 26.30 26.02 26.24 1870168
20060420 26.12 26.56 26.03 26.51 1437216
20060421 26.69 26.70 26.35 26.56 1376868
20060424 26.41 26.65 26.29 26.59 2141682
20060425 26.59 26.76 26.47 26.56 1276799
20060426 26.49 26.92 26.47 26.87 1536366
20060427 26.69 27.02 26.56 26.71 1993927
20060428 26.56 26.86 26.49 26.52 2240832
20060501 26.71 27.28 26.68 27.02 2554927
20060502 27.08 27.22 26.70 27.05 2242772
20060503 26.44 26.44 25.21 25.46 8534668
20060504 25.61 25.68 25.09 25.27 4553960
20060505 25.56 25.75 25.39 25.54 2531135
20060508 25.58 25.94 25.58 25.76 2575043
20060509 25.68 25.84 25.54 25.74 1690350
20060510 25.73 25.98 25.61 25.98 2690428
20060511 25.99 26.00 25.34 25.37 2727348
20060512 25.28 25.36 24.99 25.02 2997128
20060515 25.06 25.29 25.02 25.20 2592000
20060516 25.37 25.49 25.11 25.26 2017178
20060517 25.05 25.06 24.64 24.78 2819177
20060518 24.75 24.91 24.47 24.47 3280462
20060519 24.55 24.63 24.35 24.48 2526059
20060522 24.32 24.55 24.08 24.45 2336693
20060523 24.50 24.71 24.24 24.24 2329355
20060524 24.19 24.39 23.87 24.01 2487635
20060525 24.25 24.42 23.93 24.12 2712264
20060526 24.14 24.30 24.07 24.23 2325992
20060530 24.17 24.18 23.91 23.98 1573525
20060531 24.07 24.27 23.96 24.06 3072751
20060601 24.04 24.23 23.98 24.14 2741006
20060602 24.23 24.33 24.04 24.23 3649612
20060605 24.12 24.24 23.74 23.82 1463860
20060606 23.89 23.94 23.64 23.83 1867969
20060607 23.84 24.24 23.75 24.00 3878828
20060608 24.04 24.04 23.32 23.71 2774231
20060609 23.67 23.92 23.63 23.64 1252480
20060612 23.63 23.86 23.32 23.32 1760546
20060613 23.35 23.60 22.96 23.06 1893346
20060614 23.01 23.33 22.99 23.31 1665150
20060615 23.37 23.84 23.32 23.79 2194313
20060616 23.55 23.75 23.43 23.60 2342809
20060619 23.70 23.82 23.35 23.52 1690834
20060620 23.55 23.59 23.29 23.50 1944204
20060621 23.50 24.00 23.45 23.74 2155482
20060622 23.65 23.80 23.27 23.51 1410557
20060623 23.54 24.01 23.40 23.75 1278266
20060626 23.75 23.94 23.67 23.77 974650
20060627 23.70 23.74 22.92 22.99 2088113
20060628 23.06 23.28 22.87 23.25 1952357
20060629 23.41 23.76 23.23 23.71 1409130
20060630 23.79 23.89 23.61 23.61 2509140
20060703 23.66 24.02 23.66 23.94 810153
20060705 23.70 23.84 23.46 23.68 1439298
20060706 23.60 23.80 23.57 23.80 899434
20060707 23.78 23.82 23.24 23.36 971286
20060710 23.50 23.50 23.20 23.21 1380796
20060711 23.15 23.30 22.98 23.26 1084824
20060712 23.15 23.20 22.74 22.77 1298650
20060713 22.62 22.70 22.33 22.63 2248839
20060714 22.38 22.53 22.22 22.32 1694605
20060717 22.20 22.44 22.08 22.17 1022348
20060718 22.09 22.34 22.00 22.31 1549472
20060719 22.31 22.95 22.30 22.55 3142260
20060720 22.57 22.57 22.30 22.48 1439705
20060721 22.57 22.57 22.25 22.40 1526948
20060724 22.37 22.60 22.23 22.40 1481085
20060725 22.48 23.01 22.35 22.98 1875816
20060726 22.93 23.09 22.62 22.62 1613375
20060727 22.76 23.10 22.67 22.86 1810282
20060728 22.95 23.35 22.91 23.25 2258318
20060731 23.12 23.64 23.06 23.45 3188633
20060801 23.84 23.99 22.81 22.99 3225324
20060802 23.33 23.52 23.16 23.20 3285150
20060803 23.02 23.55 23.02 23.50 1731703
20060804 23.55 23.72 23.17 23.28 2537066
20060807 23.19 23.31 23.10 23.12 1389969
20060808 22.93 23.23 22.91 23.16 2530645
20060809 23.30 23.37 22.79 22.85 2488756
20060810 22.76 23.19 22.69 22.92 2258827
20060811 22.98 23.06 22.77 22.80 2089441
20060814 22.91 23.05 22.73 22.77 2872333
20060815 22.81 23.26 22.66 23.25 2407052
20060816 23.39 23.58 23.34 23.45 2457292
20060817 23.40 23.79 23.37 23.70 1234850
20060818 23.72 23.78 23.52 23.57 1972688
20060821 23.46 23.58 23.15 23.20 1501102
20060822 23.14 23.57 23.13 23.34 1880039
20060823 23.26 23.84 23.19 23.33 1353941
20060824 23.43 23.56 22.89 22.94 1576869
20060825 22.91 23.24 22.83 23.05 1222035
20060828 22.99 23.43 22.99 23.09 1595887
20060829 23.11 23.34 22.98 23.29 1606261
20060830 23.37 23.37 23.23 23.26 815334
20060831 23.30 23.57 23.23 23.43 1333804
20060901 23.55 24.03 23.55 23.63 1705927
20060905 23.40 23.87 23.36 23.73 1719148
20060906 23.55 23.57 23.36 23.41 1936890
20060907 23.39 23.55 23.22 23.27 1124708
20060908 23.28 23.77 23.26 23.72 1097960
20060911 23.59 23.82 23.56 23.72 1360247
20060912 23.80 23.94 23.62 23.88 1724844
20060913 23.79 23.88 23.70 23.87 1508018
20060914 23.71 23.91 23.71 23.86 1680909
20060915 23.98 24.15 23.45 23.45 4013212
20060918 23.45 23.80 23.45 23.57 1388214
20060919 23.46 23.59 23.34 23.54 2518618
20060920 23.60 24.09 23.58 24.01 1877903
20060921 23.91 23.93 23.50 23.66 2023945
20060922 23.61 23.61 22.86 23.07 2510075
20060925 23.32 24.03 23.26 23.93 2738291
20060926 23.11 23.93 23.11 23.93 3009222
20060927 23.81 23.95 23.70 23.84 1960281
20060928 23.87 24.18 23.84 24.08 1737251
20060929 23.96 24.17 23.94 24.11 1665247
20061002 24.12 24.28 23.98 24.09 1978180
20061003 23.93 24.10 23.67 23.70 2424850
20061004 23.68 23.96 23.55 23.87 2400238
20061005 23.81 24.03 23.69 23.84 2098289
20061006 23.80 23.92 23.65 23.87 1616329
20061009 23.75 23.94 23.63 23.86 1449540
20061010 23.78 23.99 23.78 23.85 1478728
20061011 23.81 24.09 23.81 23.93 1611752
20061012 24.06 24.28 23.93 24.22 1574123
20061013 24.32 24.48 24.17 24.27 2302707
20061016 24.27 24.52 24.17 24.19 2431460
20061017 24.09 24.14 23.81 23.84 3090278
20061018 23.94 24.17 23.40 23.70 3146721
20061019 23.60 23.81 23.55 23.73 3213742
20061020 23.84 23.94 23.69 23.83 2974746
20061023 23.66 24.05 23.65 24.02 3724687
20061024 24.04 24.10 23.93 24.02 2447732
20061025 24.12 24.27 23.97 24.19 2090356
20061026 24.21 24.40 24.12 24.35 1436726
20061027 24.19 24.63 24.19 24.41 2895521
20061030 24.40 24.75 24.40 24.71 1901091
20061031 24.76 25.01 24.68 24.91 3160044
20061101 25.02 25.34 24.99 25.22 3642106
20061102 25.22 25.59 24.99 25.37 3868085
20061103 25.41 25.51 25.08 25.18 2154428
20061106 25.17 25.38 25.06 25.23 2942201
20061107 25.20 25.90 25.17 25.78 2601707
20061108 25.73 26.02 25.43 26.01 2402882
20061109 25.96 26.28 25.82 26.13 2885452
20061110 26.10 26.59 26.08 26.51 2492176
20061113 26.30 26.69 26.30 26.60 2160279
20061114 26.60 26.88 26.51 26.84 2658703
20061115 26.70 26.94 26.54 26.76 3299143
20061116 26.75 27.04 26.75 26.89 2833405
20061117 26.75 26.88 26.67 26.83 2353558
20061120 26.62 26.84 26.61 26.81 2676062
20061121 26.94 26.94 26.68 26.85 1517910
20061122 26.77 26.86 26.65 26.79 1556383
20061124 26.70 26.94 26.65 26.78 911477
20061127 26.64 26.80 26.24 26.35 2381676
20061128 26.75 27.09 26.31 26.40 4036730
20061129 26.55 26.84 26.44 26.59 3146875
20061130 26.55 26.84 26.54 26.74 2731995
20061201 26.30 26.63 26.17 26.34 3215294
20061204 26.25 26.84 26.24 26.67 2565515
20061205 26.57 26.69 26.48 26.66 1881222
20061206 26.15 26.30 25.97 26.19 3447553
20061207 26.12 26.21 25.97 26.12 2970954
20061208 26.12 26.36 25.94 26.19 1980501
20061211 26.11 26.62 26.10 26.52 3955419
20061212 26.61 26.89 26.52 26.89 4141998
20061213 26.86 27.01 26.62 26.81 2774731
20061214 26.87 27.22 26.80 27.19 2815539
20061215 27.40 27.42 27.10 27.15 3531098
20061218 27.14 27.25 27.04 27.19 2393553
20061219 27.01 27.22 26.92 27.12 1684796
20061220 27.07 27.27 27.00 27.18 2164339
20061221 27.27 27.34 26.99 27.09 1644191
20061222 27.09 27.18 26.77 26.86 1375692
20061226 26.72 27.22 26.68 27.15 965684
20061227 27.21 27.50 27.21 27.50 1189214
20061228 27.45 27.51 27.02 27.07 2238341
20061229 27.04 27.25 26.93 27.14 1840515
20070103 26.99 27.33 26.75 26.88 2674234
20070104 26.75 26.92 26.62 26.62 3875935
20070105 26.60 26.82 26.23 26.28 3858576
20070108 26.21 26.50 26.12 26.41 2952682
20070109 26.40 26.54 26.35 26.43 2588964
20070110 26.25 26.53 26.20 26.53 1879090
20070111 26.50 26.59 26.40 26.48 2350512
20070112 26.45 26.53 26.34 26.45 2054097
20070116 26.35 26.54 26.31 26.36 1658809
20070117 26.06 26.60 26.04 26.32 2055315
20070118 27.21 27.21 25.95 26.00 2503694
20070119 26.00 26.16 25.78 25.94 2612718
20070122 25.85 25.93 25.67 25.81 2042321
20070123 25.71 26.24 25.66 25.97 1886703
20070124 25.90 26.05 25.64 25.72 3908012
20070125 25.81 25.81 25.37 25.45 2360359
20070126 25.53 25.67 25.41 25.59 1791181
20070129 25.65 25.74 25.47 25.52 1660230
20070130 25.53 25.94 25.53 25.85 2111654
20070131 25.81 26.06 25.65 25.92 3295285
20070201 25.86 26.12 25.63 25.98 3988816
20070202 25.99 26.31 25.99 26.16 2635761
20070205 25.93 26.18 25.83 26.14 3731483
20070206 26.26 26.57 26.19 26.35 3943846
20070207 26.48 26.74 25.57 26.68 4084440
20070208 26.84 27.63 26.77 27.50 8595537
20070209 27.53 27.73 27.02 27.27 5846995
20070212 27.44 27.98 27.34 27.85 9043408
20070213 27.85 28.08 27.75 27.85 5126564
20070214 27.88 28.34 27.80 28.22 4383698
20070215 28.29 28.82 28.26 28.69 4347167
20070216 28.53 28.87 28.45 28.79 3151820
20070220 28.69 29.11 28.62 28.99 4606686
20070221 29.08 29.55 28.84 28.93 4732341
20070222 29.01 29.02 28.49 28.61 5751365
20070223 28.49 28.65 28.38 28.59 3278692
20070226 28.64 28.83 28.53 28.75 3210493
20070227 28.42 28.60 27.45 27.71 4441510
20070228 27.63 28.01 27.33 27.63 3822657
20070301 27.19 27.68 27.00 27.45 3565571
20070302 27.34 27.46 27.14 27.20 2798871
20070305 26.79 27.30 26.71 27.01 3094161
20070306 27.34 27.46 27.08 27.43 3214243
20070307 27.30 27.37 27.17 27.20 3152935
20070308 27.36 27.40 27.17 27.28 3018159
20070309 27.30 27.33 27.18 27.24 3867954
20070312 27.14 27.41 27.14 27.28 3420155
20070313 27.18 27.35 26.93 26.98 3148679
20070314 26.96 27.06 26.41 26.93 4556424
20070315 26.84 27.20 26.82 27.12 3045723
20070316 27.24 27.25 26.97 27.14 3232989
20070319 27.18 27.26 27.12 27.21 5440673
20070320 27.22 27.63 27.05 27.22 9016681
20070321 27.28 27.47 27.18 27.37 10776160
20070322 28.00 28.00 27.27 27.38 8175399
20070323 27.28 27.48 27.23 27.43 3228429
20070326 27.35 27.62 27.34 27.49 4718256
20070327 27.48 27.56 27.26 27.48 5639086
20070328 27.77 27.77 27.27 27.52 5247630
20070329 27.63 27.63 27.24 27.51 3810092
20070330 27.44 27.57 27.01 27.32 3857111
20070402 27.40 27.50 26.99 27.39 4002324
20070403 27.39 27.43 27.34 27.38 7950334
20070404 27.37 27.40 27.26 27.36 6165927
20070405 27.71 27.71 27.31 27.34 4644180
20070409 27.36 27.37 27.28 27.34 9303459
20070410 27.34 27.53 27.34 27.43 15301474
20070411 27.50 27.50 27.28 27.34 4872184
20070412 27.34 27.63 27.30 27.50 13780538
20070413 27.60 28.22 27.60 28.13 16162517
20070416 28.12 28.59 28.03 28.49 7127899
20070417 28.59 28.96 28.52 28.79 6398896
20070418 28.52 29.30 28.52 28.76 8514972
20070419 28.72 28.92 28.43 28.83 3369386
20070420 29.11 29.31 28.80 29.01 3571651
20070423 28.99 29.04 28.79 28.97 4821415
20070424 28.94 29.10 28.82 28.96 2057707
20070425 29.02 29.26 28.85 29.25 2229368
20070426 29.20 29.55 29.19 29.50 3318212
20070427 29.32 29.56 29.23 29.28 2577352
20070430 29.12 29.36 28.85 28.85 3030218
20070501 28.37 29.02 28.28 28.91 3747062
20070502 28.85 29.08 28.62 29.00 3689301
20070503 29.21 29.26 28.88 29.06 3374656
20070504 28.11 28.37 26.74 27.13 15086746
20070507 27.18 27.48 27.18 27.41 5586291
20070508 27.26 27.90 27.24 27.87 6491415
20070509 27.90 27.92 27.63 27.70 3699738
20070510 27.58 27.90 27.48 27.64 5670804
20070511 27.68 27.84 27.59 27.82 1905236
20070514 27.69 27.70 27.34 27.59 3465537
20070515 27.51 27.75 27.33 27.55 4266981
20070516 27.55 27.98 27.49 27.94 3019650
20070517 27.67 27.99 27.67 27.77 2376310
20070518 27.91 28.04 27.81 27.95 3137899
20070521 28.10 28.16 27.88 28.12 4452902
20070522 28.16 28.31 28.04 28.11 2868324
20070523 28.51 28.51 27.78 27.79 3405553
20070524 27.86 28.16 27.80 27.87 2814206
20070525 28.05 28.17 27.83 28.10 1993139
20070529 28.01 28.17 27.78 27.96 2158425
20070530 27.81 28.34 27.77 28.32 3124041
20070531 28.43 28.62 28.23 28.48 3645288
20070601 28.59 28.80 28.32 28.41 3673510
20070604 28.20 28.65 28.07 28.52 3330901
20070605 28.51 28.59 28.24 28.52 2250778
20070606 28.28 28.48 28.17 28.29 2764641
20070607 28.74 28.74 27.88 27.90 2846677
20070608 27.88 28.12 27.65 28.10 3438125
20070611 28.09 28.16 27.89 27.92 2507204
20070612 27.87 28.14 27.63 27.67 3509944
20070613 26.89 28.42 26.74 27.51 5881501
20070614 27.50 27.68 27.32 27.61 3234097
20070615 27.68 27.68 27.45 27.54 3583786
20070618 27.50 27.73 27.40 27.53 2677648
20070619 27.54 27.86 27.43 27.81 2951574
20070620 27.81 27.83 27.17 27.21 2545137
20070621 26.49 27.48 26.49 27.45 2419908
20070622 27.43 27.43 27.09 27.25 4668562
20070625 27.34 27.43 26.78 26.91 2585801
20070626 27.03 27.21 26.82 27.04 3029766
20070627 26.91 27.26 26.82 27.16 2691304
20070628 27.15 27.50 27.02 27.34 2409287
20070629 27.30 27.83 27.19 27.41 3929531
20070702 27.53 27.86 27.31 27.75 2133440
20070703 27.76 27.92 27.72 27.80 954995
20070705 27.70 27.89 27.43 27.85 1789415
20070706 27.92 28.07 27.77 27.98 1626860
20070709 27.93 28.29 27.71 28.23 1661151
20070710 28.06 28.14 27.32 27.38 2561220
20070711 27.43 27.81 27.42 27.78 1847376
20070712 27.86 28.14 27.78 28.10 2636580
20070713 28.00 28.29 27.84 28.24 2371657
20070716 28.37 28.37 27.86 28.05 2066981
20070717 27.98 28.27 27.82 28.12 1960668
20070718 27.91 28.13 27.58 27.85 1766149
20070719 28.11 28.40 28.03 28.16 2662374
20070720 28.16 28.45 27.95 28.20 4261316
20070723 28.34 28.60 28.20 28.26 2024396
20070724 28.13 28.17 27.59 27.62 2650843
20070725 27.61 27.71 26.94 27.09 4158240
20070726 26.93 27.15 26.34 26.64 4521889
20070727 26.65 26.93 26.44 26.48 3349109
20070730 26.42 26.57 26.08 26.49 3257059
20070731 26.73 27.27 26.57 26.68 3446318
20070801 26.59 26.84 25.05 25.97 6650271
20070802 24.90 25.33 23.19 23.89 9977228
20070803 23.89 24.18 22.96 23.01 8120545
20070806 22.74 23.47 22.63 23.45 5691938
20070807 23.21 23.55 23.09 23.29 5959996
20070808 23.15 24.28 22.29 22.60 6826381
20070809 22.36 23.16 21.10 22.41 11551388
20070810 22.15 23.15 21.29 22.87 5970112
20070813 23.38 25.05 23.20 23.24 7587615
20070814 23.31 23.82 23.11 23.37 4143801
20070815 23.20 23.52 22.19 22.23 3563422
20070816 22.22 22.34 21.55 22.17 4908588
20070817 22.62 23.13 22.09 22.38 4227275
20070820 22.36 22.67 22.15 22.55 2316971
20070821 22.53 22.82 22.33 22.67 3018069
20070822 22.69 23.13 22.69 23.08 2334534
20070823 22.99 23.12 22.52 22.92 2935302
20070824 23.02 23.25 22.82 23.20 2328074
20070827 23.22 23.32 22.99 22.99 2316467
20070828 22.92 23.14 22.44 22.46 2598581
20070829 22.14 22.81 21.94 22.74 2657628
20070830 22.63 22.85 22.41 22.54 1770810
20070831 22.65 22.85 22.55 22.68 1945428
20070904 22.64 22.69 22.34 22.38 2728384
20070905 22.36 22.41 21.60 22.10 3927194
20070906 22.84 22.99 21.99 22.17 2337663
20070907 21.82 22.60 21.35 21.73 2584753
20070910 21.69 21.86 21.33 21.54 2968711
20070911 21.59 22.37 21.56 22.17 4074963
20070912 22.19 22.19 21.57 21.69 3488326
20070913 21.53 21.85 21.36 21.49 3385877
20070914 21.29 21.83 21.27 21.59 2113990
20070917 21.49 21.58 21.25 21.45 1758092
20070918 21.51 21.87 21.28 21.87 2969317
20070919 22.07 22.21 21.91 21.93 1897383
20070920 21.99 22.03 21.59 21.69 2113284
20070921 21.85 21.90 21.63 21.72 2263879
20070924 21.67 22.11 21.67 21.83 2096125
20070925 21.83 21.84 21.30 21.53 3239824
20070926 21.74 21.98 21.50 21.70 3092963
20070927 21.64 21.89 21.29 21.65 1689355
20070928 21.72 22.04 21.48 21.64 2541855
20071001 21.69 22.31 21.57 21.90 2731210
20071002 21.98 22.15 21.90 22.11 2701434
20071003 22.31 22.77 21.99 22.27 2322523
20071004 22.39 22.53 21.96 22.41 2540139
20071005 21.91 22.81 21.91 22.46 3178859
20071008 22.59 22.59 22.05 22.39 1599321
20071009 22.61 22.72 22.05 22.39 2158705
20071010 22.36 23.04 22.32 22.99 5278718
20071011 23.18 23.32 22.50 22.55 3249211
20071012 22.64 23.18 22.49 23.02 2873428
20071015 22.68 23.16 22.50 22.67 2151942
20071016 22.59 22.67 22.33 22.50 2825585
20071017 22.60 22.82 22.09 22.45 3519112
20071018 22.55 22.64 22.38 22.47 1815322
20071019 22.11 22.14 21.74 21.85 3869055
20071022 21.60 21.66 21.14 21.18 5358861
20071023 21.22 21.28 20.77 21.01 3427664
20071024 21.06 21.16 20.40 21.11 4034993
20071025 21.24 21.89 20.91 21.13 3688986
20071026 21.19 21.35 20.84 21.00 2433148
20071029 21.00 21.15 20.87 21.05 2413062
20071030 21.00 21.38 20.96 21.06 2165265
20071031 21.08 21.48 20.95 21.39 2611804
20071101 21.41 21.41 20.65 20.79 3958080
20071102 21.59 21.91 20.64 21.02 6433217
20071105 21.48 21.48 20.67 20.95 3495796
20071106 20.95 21.05 20.66 20.90 3437657
20071107 20.66 20.81 20.26 20.30 4004813
20071108 20.32 20.33 19.53 20.12 5126306
20071109 19.81 20.08 19.78 19.90 4068503
20071112 19.82 20.26 19.82 19.92 2940045
20071113 20.18 20.23 19.83 20.19 4064731
20071114 20.27 20.31 19.86 19.94 2549631
20071115 19.88 19.98 19.70 19.79 5052244
20071116 19.95 19.99 19.39 19.62 4152527
20071119 19.53 20.81 19.20 20.11 7229444
20071120 19.71 19.72 18.76 19.24 5349061
20071121 19.30 20.45 19.04 19.92 6623021
20071123 20.01 20.55 19.90 20.39 2988917
20071126 20.56 20.56 19.70 19.72 3291877
20071127 19.57 19.99 19.45 19.74 3282916
20071128 19.85 20.29 19.73 20.23 2671862
20071129 20.18 20.45 20.01 20.22 2363567
20071130 20.42 20.46 19.92 20.12 3542480
20071203 19.85 20.09 19.74 19.83 2623836
20071204 19.68 19.92 19.62 19.75 3493145
20071205 20.26 21.30 20.11 21.23 6171754
20071206 21.22 21.23 20.81 20.92 3511268
20071207 20.92 21.54 20.88 21.47 2608230
20071210 21.56 21.88 21.41 21.78 4943504
20071211 21.77 22.06 21.53 21.55 6942090
20071212 21.99 22.34 21.22 21.53 5824392
20071213 21.38 21.60 21.17 21.44 2706498
20071214 21.48 21.82 21.22 21.44 3671558
20071217 21.30 21.32 20.83 20.86 3998380
20071218 20.97 21.21 20.56 20.62 3555167
20071219 20.66 20.68 20.35 20.40 2822385
20071220 20.58 20.77 20.39 20.65 2145685
20071221 20.87 21.13 20.66 21.03 4111146
20071224 21.17 21.33 20.79 21.31 852193
20071226 21.17 21.27 20.97 21.22 1710427
20071227 21.21 21.21 20.79 20.83 1999190
20071228 20.78 20.96 20.68 20.80 1555775
20071231 20.70 20.75 20.40 20.59 1822488
20080102 20.54 20.61 19.72 19.79 3882290
20080103 19.89 20.05 19.64 19.98 3347253
20080104 19.83 19.95 19.37 19.40 3434043
20080107 19.44 19.70 19.03 19.14 4979751
20080108 19.20 19.32 18.81 18.85 4573690
20080109 18.66 19.01 18.10 18.37 5421957
20080110 18.26 18.43 17.96 18.26 5539053
20080111 18.05 18.34 18.01 18.05 2770030
20080114 18.16 18.31 17.66 18.27 3926894
20080115 18.05 18.09 17.62 17.74 3770732
20080116 17.67 18.41 17.59 18.16 4033317
20080117 18.17 18.30 18.02 18.08 5106009
20080118 18.43 18.77 18.09 18.26 5071978
20080122 17.84 18.15 17.60 17.94 4989618
20080123 17.38 18.21 16.79 18.10 5169138
20080124 18.23 18.67 18.07 18.55 3624236
20080125 18.76 19.02 18.51 18.71 3828626
20080128 18.70 18.83 18.36 18.82 2440389
20080129 18.91 19.58 18.87 19.54 2845644
20080130 19.49 19.83 19.31 19.45 2596953
20080131 19.39 20.10 19.17 19.96 3481264
20080201 19.94 20.56 19.78 20.49 4789659
20080204 20.72 20.72 20.08 20.25 2839099
20080205 19.78 19.78 19.01 19.21 4607319
20080206 19.26 19.77 19.17 19.48 3503314
20080207 17.46 18.23 17.13 17.78 8467661
20080208 17.78 17.79 16.79 17.04 6322277
20080211 17.07 18.00 17.05 17.93 5772943
20080212 18.07 18.10 17.75 17.91 5506431
20080213 18.01 18.43 17.91 18.34 3655046
20080214 18.38 18.62 18.16 18.23 3955589
20080215 18.25 18.70 17.94 18.63 4772390
20080219 18.80 18.87 18.15 18.25 3977845
20080220 18.13 18.59 17.91 18.37 5970283
20080221 18.45 18.59 18.12 18.22 3169845
20080222 18.36 18.70 18.14 18.70 3745195
20080225 18.67 19.02 18.57 18.97 3790279
20080226 18.92 18.97 18.61 18.80 5728696
20080227 18.62 18.80 18.53 18.55 4018612
20080228 18.45 18.60 17.96 18.12 4582716
20080229 18.00 18.00 17.18 17.25 5057555
20080303 17.17 17.24 17.01 17.13 3272163
20080304 17.00 17.23 16.80 17.10 3038609
20080305 16.99 17.36 16.95 17.10 3807851
20080306 17.05 17.07 16.62 16.65 3231397
20080307 16.55 17.12 16.43 16.64 4062893
20080310 16.62 16.69 16.29 16.31 4315324
20080311 16.59 16.76 16.40 16.74 5406279
20080312 16.74 16.81 16.46 16.49 4018311
20080313 16.23 16.55 16.11 16.41 4463127
20080314 16.61 16.71 16.00 16.10 6913937
20080317 15.81 16.08 15.65 15.84 6095996
20080318 16.10 16.39 15.86 16.39 4060081
20080319 16.44 17.43 16.21 16.24 3470473
20080320 16.26 16.71 16.13 16.70 3513850
20080324 16.74 17.24 16.74 17.13 2403717
20080325 17.10 17.30 16.81 17.15 2562164
20080326 17.10 17.16 16.68 16.78 2155704
20080327 16.88 16.88 16.52 16.59 2697014
20080328 16.74 16.86 16.45 16.49 2119958
20080331 16.63 16.69 16.37 16.58 2786580
20080401 16.65 17.03 16.48 17.01 3898923
20080402 17.03 17.92 17.00 17.58 4969797
20080403 17.51 17.67 17.38 17.62 3192538
20080404 17.68 17.74 17.42 17.52 2156607
20080407 17.52 17.55 17.18 17.20 2066339
20080408 17.10 17.17 16.93 16.98 1952976
20080409 16.96 17.10 16.61 16.69 2024468
20080410 16.60 17.22 16.60 17.18 3510938
20080411 17.09 17.24 16.85 16.92 2538166
20080414 16.92 17.12 16.88 16.92 1936006
20080415 16.95 17.16 16.83 17.10 1739905
20080416 17.21 17.72 17.13 17.69 2318770
20080417 17.76 17.96 17.62 17.88 2238140
20080418 18.15 18.73 18.11 18.49 2980070
20080421 18.43 18.52 18.21 18.45 1815514
20080422 18.33 18.40 17.76 17.98 2480631
20080423 17.96 18.42 17.96 18.35 2559352
20080424 19.26 20.02 19.17 19.83 4766265
20080425 19.96 19.96 18.68 19.01 4818278
20080428 18.94 19.08 18.67 18.87 4032770
20080429 19.34 19.34 18.66 18.88 3336225
20080430 18.88 18.93 18.44 18.48 3624904
20080501 18.50 19.04 18.49 18.96 3510537
20080502 19.17 19.27 18.86 19.09 2847730
20080505 18.86 19.30 18.82 19.18 3965595
20080506 18.99 19.54 18.85 19.40 2211532
20080507 19.45 19.59 18.80 18.87 2907675
20080508 19.09 19.09 18.77 18.97 1940826
20080509 18.70 18.97 18.38 18.78 2570799
20080512 18.87 25.30 18.82 24.03 13529254
20080513 24.38 24.42 24.27 24.29 153575936
20080514 24.32 24.39 24.29 24.29 108239624
20080515 24.30 24.33 24.27 24.28 53160380
20080516 24.29 24.31 24.26 24.28 40731220
20080519 24.30 24.31 24.25 24.25 44226468
20080520 24.26 24.30 24.25 24.25 32434092
20080521 24.29 24.35 24.24 24.24 36211408
20080522 24.26 24.36 24.25 24.30 90196344
20080523 24.29 24.33 24.26 24.29 17878946
20080527 24.29 24.33 24.29 24.30 24267726
20080528 24.31 24.37 24.30 24.33 21450848
20080529 24.34 24.50 24.34 24.44 14725789
20080530 24.41 24.48 24.40 24.44 9027701
20080602 24.43 24.46 24.40 24.41 12733873
20080603 24.43 24.46 24.39 24.40 17067410
20080604 24.44 24.44 24.39 24.40 18290376
20080605 24.41 24.45 24.39 24.45 11300884
20080606 24.43 24.45 24.39 24.40 18227750
20080609 24.41 24.43 24.37 24.38 17751188
20080610 24.40 24.45 24.37 24.37 17239958
20080611 24.40 24.41 24.35 24.36 14742423
20080612 24.37 24.44 24.36 24.37 18873552
20080613 24.39 24.41 24.34 24.37 16021101
20080616 24.39 24.44 24.38 24.44 8622384
20080617 24.41 24.59 24.41 24.53 8023376
20080618 24.52 24.64 24.49 24.61 10881839
20080619 24.58 24.63 24.50 24.57 8507252
20080620 24.54 24.68 24.54 24.56 9904769
20080623 24.66 24.66 24.53 24.57 7970469
20080624 24.57 24.61 24.52 24.52 8060150
20080625 24.58 24.59 24.53 24.58 6283869
20080626 24.58 24.66 24.56 24.59 11202586
20080627 24.61 24.63 24.50 24.52 6428460
20080630 24.62 24.66 24.58 24.59 8197327
20080701 24.58 24.64 24.57 24.62 11333650
20080702 24.60 24.64 24.60 24.61 8881206
20080703 24.65 24.65 24.60 24.65 3744549
20080707 24.66 24.66 24.55 24.62 14385202
20080708 24.62 24.67 24.59 24.60 7615654
20080709 24.64 24.73 24.60 24.61 8517573
20080710 24.67 24.69 24.56 24.62 8357950
20080711 24.63 24.68 24.57 24.61 8593926
20080714 24.66 24.66 24.46 24.55 13713248
20080715 24.59 24.65 24.49 24.56 10740354
20080716 24.58 24.67 24.55 24.65 10248362
20080717 24.64 24.67 24.59 24.66 11243168
20080718 24.64 24.67 24.61 24.66 6867445
20080721 24.63 24.70 24.63 24.66 5283652
20080722 24.66 24.71 24.60 24.65 11452590
20080723 24.64 24.69 24.62 24.69 6040178
20080724 24.66 24.68 24.64 24.66 7570062
20080725 24.68 24.82 24.66 24.80 8559958
20080728 24.74 24.80 24.74 24.74 6496197
20080729 24.77 24.79 24.72 24.77 14927596
20080730 24.76 24.78 24.73 24.75 8849742
20080731 24.77 24.80 24.75 24.76 9842444
20080801 24.78 24.81 24.75 24.77 11254991
20080804 24.80 24.83 24.78 24.81 4447266
20080805 24.84 24.84 24.78 24.83 8566170
20080806 24.82 24.83 24.81 24.81 15405159
20080807 24.83 24.83 24.80 24.80 8360255
20080808 24.83 24.85 24.80 24.82 9753965
20080811 24.84 24.84 24.75 24.80 15646445
20080812 24.81 24.81 24.73 24.75 12387375
20080813 24.81 24.81 24.78 24.80 5002400
20080814 24.80 24.82 24.76 24.80 16431100
20080815 24.82 24.82 24.78 24.82 5129900
20080818 24.85 24.85 24.78 24.79 3821200
20080819 24.82 24.84 24.80 24.81 8096000
20080820 24.87 24.93 24.86 24.92 6238400
20080821 24.92 24.93 24.89 24.92 7680300
20080822 24.92 24.96 24.92 24.94 9864700
20080825 24.94 24.96 24.94 24.96 3621300
20080826 24.96 24.96 24.96 24.96 0