19950103 12.68 12.72 12.59 12.72 1305067
19950104 12.72 12.81 12.68 12.72 1792542
19950105 12.77 12.81 12.72 12.72 1454171
19950106 12.72 12.81 12.54 12.59 1310019
19950109 12.54 12.63 12.54 12.54 888568
19950110 12.54 12.63 12.54 12.54 1656093
19950111 12.54 12.63 12.50 12.63 1910834
19950112 12.54 12.72 12.54 12.68 2889085
19950113 12.68 12.77 12.63 12.72 2527606
19950116 12.72 12.90 12.68 12.81 2188134
19950117 12.77 12.90 12.77 12.90 1947148
19950118 12.81 12.90 12.81 12.86 1194478
19950119 12.81 12.86 12.72 12.81 1683603
19950120 12.81 12.81 12.68 12.81 1865168
19950123 12.72 12.90 12.68 12.81 2944105
19950124 12.77 12.90 12.72 12.72 4478055
19950125 12.77 13.04 12.72 12.90 3296231
19950126 12.86 12.95 12.86 12.95 1659394
19950127 12.95 13.09 12.90 12.90 1969706
19950130 12.95 13.13 12.95 13.13 3870087
19950131 13.13 13.41 13.09 13.32 2841218
19950201 13.36 13.36 13.22 13.22 2063239
19950202 13.18 13.18 13.04 13.09 1648941
19950203 13.18 13.41 13.18 13.41 2374101
19950206 13.36 13.54 13.27 13.27 2714673
19950207 13.27 13.32 13.22 13.22 1467926
19950208 13.22 13.36 13.18 13.22 2048384
19950209 13.18 13.32 13.09 13.09 1621431
19950210 13.09 13.27 13.09 13.22 1910284
19950213 13.22 13.32 13.18 13.27 1996115
19950214 13.27 13.36 13.27 13.32 2076994
19950215 13.32 13.41 13.32 13.41 1423360
19950216 13.41 13.45 13.27 13.41 3563627
19950217 13.26 13.35 13.16 13.16 3577918
19950221 13.16 13.21 13.07 13.07 1554879
19950222 13.12 13.21 13.07 13.12 1912562
19950223 13.21 13.26 13.07 13.07 3205469
19950224 13.07 13.26 13.03 13.26 1743018
19950227 13.21 13.26 13.12 13.12 867954
19950228 13.12 13.16 13.07 13.12 1387523
19950301 13.12 13.16 12.80 12.85 1539019
19950302 12.85 12.89 12.71 12.76 2573235
19950303 12.76 12.80 12.66 12.76 1371663
19950306 12.66 12.71 12.43 12.57 3152965
19950307 12.48 12.66 12.48 12.66 2151017
19950308 12.71 12.76 12.43 12.62 1955221
19950309 12.62 12.66 12.57 12.57 1350333
19950310 12.62 12.76 12.57 12.71 1647855
19950313 12.80 12.80 12.66 12.76 1147974
19950314 12.80 12.89 12.76 12.80 1618321
19950315 12.76 12.89 12.76 12.80 1551598
19950316 12.94 13.07 12.89 12.98 2613707
19950317 13.03 13.03 12.89 12.98 2656913
19950320 12.98 13.07 12.89 12.98 1867168
19950321 12.94 13.03 12.89 12.94 1715125
19950322 12.85 12.89 12.71 12.71 2164143
19950323 12.71 12.76 12.62 12.71 1514408
19950324 12.76 12.94 12.76 12.85 2579251
19950327 12.94 13.07 12.89 13.03 1208135
19950328 13.07 13.16 13.07 13.12 1934438
19950329 13.07 13.26 13.03 13.12 7980038
19950330 13.16 13.16 13.07 13.12 1581678
19950331 13.03 13.30 12.85 13.30 3403452
19950403 13.30 13.30 13.21 13.26 1440027
19950404 13.30 13.40 13.30 13.35 2836301
19950405 13.35 13.62 13.35 13.53 4060297
19950406 13.53 13.67 13.53 13.58 2109451
19950407 13.58 13.67 13.53 13.53 3068193
19950410 13.62 13.62 13.58 13.62 1426901
19950411 13.67 13.71 13.58 13.67 2084840
19950412 13.67 13.71 13.62 13.67 2598393
19950413 13.67 13.76 13.67 13.76 1704187
19950417 13.76 13.76 13.49 13.49 2801846
19950418 13.40 13.49 13.35 13.49 1522064
19950419 13.53 13.67 13.40 13.62 1114613
19950420 13.62 13.67 13.53 13.62 1100940
19950421 13.71 13.71 13.49 13.49 1513314
19950424 13.49 13.62 13.49 13.62 855922
19950425 13.58 13.62 13.49 13.53 1497453
19950426 13.49 13.58 13.49 13.58 1509485
19950427 13.53 13.58 13.44 13.49 1445496
19950428 13.44 13.53 13.40 13.44 1151256
19950501 13.44 13.53 13.44 13.49 1361818
19950502 13.49 13.58 13.49 13.53 1357990
19950503 13.49 13.58 13.49 13.58 2440882
19950504 13.53 13.71 13.53 13.58 2798564
19950505 13.67 13.76 13.62 13.67 1752863
19950508 13.67 13.80 13.67 13.71 1116253
19950509 13.71 13.85 13.67 13.80 1448231
19950510 13.80 13.80 13.62 13.71 1221808
19950511 13.67 13.67 13.58 13.62 2185472
19950512 13.62 13.71 13.53 13.71 2562844
19950515 13.67 13.80 13.67 13.80 854828
19950516 13.76 13.80 13.67 13.71 1785131
19950517 13.67 13.71 13.62 13.67 2064057
19950518 13.58 13.62 13.44 13.49 1722782
19950519 13.44 13.53 13.44 13.44 5074278
19950522 13.43 13.52 13.34 13.48 2484983
19950523 13.52 13.61 13.43 13.61 2309387
19950524 13.75 13.84 13.61 13.75 2418115
19950525 13.80 14.16 13.75 14.07 7178780
19950526 14.12 14.16 13.98 14.03 2142489
19950530 13.98 14.21 13.98 14.21 1817392
19950531 14.16 14.44 14.07 14.44 2353422
19950601 14.21 14.26 13.98 14.16 4205607
19950602 14.30 14.44 14.26 14.26 2909023
19950605 14.35 14.40 14.30 14.35 1759766
19950606 14.30 14.30 14.12 14.26 2045177
19950607 14.21 14.21 13.94 14.12 2190873
19950608 14.03 14.07 13.84 13.89 4013158
19950609 13.84 13.84 13.61 13.70 1605915
19950612 13.75 14.03 13.75 13.89 1353666
19950613 14.07 14.12 14.03 14.07 2563267
19950614 14.03 14.07 13.98 14.03 1734215
19950615 14.03 14.03 13.80 13.89 1279731
19950616 13.98 13.98 13.75 13.80 2957407
19950619 13.84 14.03 13.84 13.98 1174264
19950620 13.98 14.07 13.94 13.94 1039441
19950621 13.98 14.12 13.98 14.07 1147626
19950622 14.12 14.35 14.12 14.35 1257985
19950623 14.26 14.26 14.07 14.12 4273019
19950626 14.12 14.16 14.03 14.03 1215037
19950627 14.03 14.30 14.03 14.21 3054175
19950628 14.26 14.40 14.21 14.35 2169127
19950629 14.35 14.35 14.21 14.26 1937536
19950630 14.30 14.30 14.16 14.21 1321047
19950703 14.12 14.16 14.12 14.16 304982
19950705 14.16 14.16 13.98 14.07 1379217
19950706 14.07 14.21 13.89 14.16 2170758
19950707 14.07 14.12 13.61 13.98 1874474
19950710 13.98 14.07 13.84 13.98 1954389
19950711 13.94 13.98 13.84 13.98 1122618
19950712 13.94 14.12 13.89 14.03 1041072
19950713 13.98 14.03 13.89 13.89 734459
19950714 13.89 14.03 13.84 13.94 949197
19950717 13.94 13.98 13.75 13.84 1832614
19950718 13.89 13.98 13.75 13.94 1385741
19950719 13.89 13.98 13.80 13.89 4259428
19950720 13.94 14.03 13.84 13.98 1515127
19950721 14.03 14.07 13.94 14.03 3725572
19950724 14.07 14.12 13.98 13.98 2594255
19950725 14.03 14.16 13.94 14.12 3085706
19950726 14.21 14.21 14.03 14.07 1467287
19950727 14.12 14.16 14.03 14.16 1163391
19950728 14.16 14.16 14.03 14.07 894833
19950731 14.07 14.12 13.98 14.07 716518
19950801 14.03 14.07 13.98 14.03 922558
19950802 14.12 14.12 14.03 14.03 2093561
19950803 14.03 14.07 13.98 14.07 1090544
19950804 14.07 14.16 13.98 14.16 4733483
19950807 14.16 14.26 14.12 14.21 1694529
19950808 14.21 14.26 14.12 14.21 1181875
19950809 14.21 14.21 14.12 14.21 892115
19950810 14.21 14.26 14.12 14.21 1411835
19950811 14.26 14.26 14.16 14.21 1042703
19950814 14.21 14.35 14.16 14.35 1599392
19950815 14.30 14.35 14.16 14.30 1787491
19950816 14.30 14.44 14.26 14.44 1381392
19950817 14.44 14.49 14.40 14.40 1002474
19950818 14.44 14.49 14.35 14.44 1159586
19950821 14.40 14.44 14.21 14.26 2145207
19950822 14.26 14.35 14.21 14.35 5376066
19950823 14.34 14.38 14.29 14.34 1362247
19950824 14.38 14.43 14.29 14.38 998440
19950825 14.43 14.52 14.38 14.48 988169
19950828 14.52 14.52 14.34 14.43 902759
19950829 14.38 14.38 14.34 14.38 1295216
19950830 14.43 14.48 14.38 14.38 1314136
19950831 14.43 14.48 14.38 14.38 1394141
19950901 14.38 14.43 14.34 14.34 866000
19950905 14.38 14.43 14.34 14.34 768156
19950906 14.43 14.43 14.34 14.34 1704431
19950907 14.34 14.38 14.34 14.38 1401168
19950908 14.43 14.48 14.34 14.38 943302
19950911 14.38 14.38 14.24 14.29 2120673
19950912 14.34 14.38 14.29 14.38 2151486
19950913 14.38 14.43 14.34 14.34 2245546
19950914 14.38 14.48 14.29 14.43 2674221
19950915 14.52 14.61 14.43 14.57 4580827
19950918 14.57 14.66 14.52 14.61 2543402
19950919 14.57 14.66 14.57 14.57 1219535
19950920 14.61 14.75 14.57 14.75 1479011
19950921 14.75 14.75 14.57 14.57 2155810
19950922 14.57 14.80 14.57 14.80 1769299
19950925 14.75 14.80 14.66 14.71 1215751
19950926 14.71 15.03 14.71 14.89 2531509
19950927 14.85 14.94 14.75 14.85 2365553
19950928 14.85 15.03 14.80 14.98 3851592
19950929 15.03 15.22 14.85 15.12 1865522
19951002 15.08 15.12 14.98 15.12 998981
19951003 15.08 15.22 15.08 15.17 2065534
19951004 15.12 15.22 15.08 15.08 1530906
19951005 15.08 15.17 14.94 15.12 1244942
19951006 15.12 15.17 15.03 15.03 2279061
19951009 15.08 15.12 14.94 15.12 2804499
19951010 15.08 15.26 15.03 15.22 1666590
19951011 15.26 15.26 15.12 15.17 1525500
19951012 15.22 15.26 15.08 15.08 1361166
19951013 15.17 15.17 14.94 15.03 2640705
19951016 15.03 15.12 14.94 14.98 1508743
19951017 14.94 15.12 14.89 15.12 1956879
19951018 15.12 15.22 15.08 15.22 1077364
19951019 15.17 15.31 15.17 15.31 979520
19951020 15.31 15.54 15.31 15.54 2854232
19951023 15.49 15.49 15.40 15.45 929787
19951024 15.45 15.68 15.45 15.59 2641246
19951025 15.63 15.72 15.59 15.59 1014658
19951026 15.68 15.82 15.54 15.63 2187704
19951027 15.63 15.63 15.35 15.49 1906605
19951030 15.49 15.59 15.45 15.54 943842
19951031 15.59 15.63 15.49 15.49 1357922
19951101 15.54 15.68 15.45 15.63 1491985
19951102 15.68 15.68 15.59 15.63 1396303
19951103 15.63 15.68 15.54 15.68 1039524
19951106 15.63 15.68 15.45 15.49 1031956
19951107 15.54 15.54 15.40 15.45 1495228
19951108 15.45 15.54 15.45 15.54 1217914
19951109 15.54 15.54 15.35 15.45 993575
19951110 15.45 15.45 15.35 15.40 918976
19951113 15.40 15.45 15.35 15.45 633012
19951114 15.45 15.49 15.35 15.40 1881739
19951115 15.40 15.59 15.35 15.59 1493066
19951116 15.63 15.82 15.59 15.72 2195813
19951117 15.77 15.77 15.68 15.72 994116
19951120 15.72 15.82 15.68 15.82 6179305
19951121 15.67 15.95 15.62 15.95 1496676
19951122 15.95 15.95 15.85 15.90 1108928
19951124 15.90 15.90 15.71 15.71 383983
19951127 15.76 15.99 15.71 15.95 1507432
19951128 15.95 16.13 15.95 16.08 1312751
19951129 16.18 16.23 16.08 16.23 1549380
19951130 16.23 16.27 16.13 16.13 1662316
19951201 16.08 16.18 16.04 16.08 1872593
19951204 16.08 16.36 16.04 16.32 1093869
19951205 16.32 16.55 16.32 16.50 1103550
19951206 16.50 16.64 16.46 16.50 1042779
19951207 16.41 16.41 16.32 16.36 1049770
19951208 16.46 16.50 16.23 16.41 2068349
19951211 16.46 16.60 16.41 16.55 1203579
19951212 16.55 16.64 16.50 16.60 2464703
19951213 16.60 16.78 16.60 16.78 1792462
19951214 16.88 16.88 16.69 16.74 2237754
19951215 16.78 16.83 16.74 16.78 4311482
19951218 16.83 17.01 16.74 16.97 2728759
19951219 17.01 17.25 17.01 17.20 2629805
19951220 17.16 17.25 17.01 17.01 1942506
19951221 17.06 17.20 17.01 17.11 1576807
19951222 17.11 17.20 17.06 17.16 581353
19951226 17.16 17.25 17.16 17.20 1083114
19951227 17.20 17.29 17.20 17.25 842183
19951228 17.20 17.29 17.16 17.20 1150338
19951229 17.29 17.29 17.11 17.25 1966707
19960102 17.16 17.25 16.97 17.06 3099835
19960103 17.01 17.01 16.83 16.92 2557203
19960104 17.01 17.06 16.78 16.88 2866971
19960105 16.78 16.97 16.74 16.97 2970227
19960108 16.92 16.92 16.83 16.88 261904
19960109 16.88 17.06 16.74 17.01 1804831
19960110 16.97 17.11 16.88 16.92 1796764
19960111 16.97 17.11 16.74 17.06 3746262
19960112 17.06 17.16 16.78 16.88 1678988
19960115 16.88 17.06 16.88 17.01 872299
19960116 17.11 17.34 17.06 17.34 2709398
19960117 17.43 17.48 17.39 17.43 2371664
19960118 17.39 17.39 17.20 17.29 1466022
19960119 17.25 17.39 17.01 17.01 2259804
19960122 17.11 17.11 17.01 17.06 1156253
19960123 17.06 17.25 16.92 17.20 1742447
19960124 17.16 17.43 17.16 17.43 2623889
19960125 17.34 17.39 17.25 17.25 1872593
19960126 17.20 17.25 17.06 17.20 922314
19960129 17.16 17.29 17.16 17.25 1642956
19960130 17.25 17.29 17.01 17.11 1219175
19960131 17.06 17.25 17.06 17.25 908869
19960201 17.20 17.29 17.11 17.20 1113230
19960202 17.11 17.16 16.88 17.01 2876652
19960205 16.97 17.25 16.97 17.25 1043317
19960206 17.16 17.43 17.11 17.39 1676836
19960207 17.48 17.66 17.48 17.62 1972622
19960208 17.62 17.66 17.39 17.57 1216486
19960209 17.57 17.71 17.53 17.53 1549380
19960212 17.62 17.76 17.62 17.76 1006747
19960213 17.71 17.90 17.57 17.66 1819351
19960214 17.76 17.81 17.66 17.71 1943044
19960215 17.62 17.85 17.62 17.71 1213259
19960216 17.71 17.71 17.62 17.66 1892491
19960220 17.62 17.62 17.29 17.34 3239124
19960221 17.47 17.47 17.33 17.38 2536562
19960222 17.47 17.52 17.33 17.38 2898852
19960223 17.43 17.43 17.15 17.24 1712447
19960226 17.19 17.29 17.00 17.05 2317690
19960227 17.00 17.19 16.87 17.19 2469670
19960228 17.29 17.29 17.00 17.00 1414909
19960229 16.82 16.91 16.63 16.68 2443448
19960301 16.87 16.87 16.68 16.77 2736170
19960304 16.77 17.00 16.77 16.91 1665890
19960305 16.82 16.91 16.77 16.91 939170
19960306 16.87 16.96 16.82 16.82 1974130
19960307 16.77 16.96 16.72 16.87 2331069
19960308 16.59 16.68 16.31 16.35 2782192
19960311 16.26 16.31 16.07 16.16 2713694
19960312 16.03 16.12 15.84 15.93 5724391
19960313 15.98 16.07 15.75 15.84 1449158
19960314 15.88 16.12 15.79 16.07 1884227
19960315 16.07 16.21 15.84 16.16 3443625
19960318 16.54 16.63 16.35 16.49 4272021
19960319 16.63 16.68 16.49 16.49 3075448
19960320 16.59 16.63 16.54 16.63 1076166
19960321 16.63 16.68 16.59 16.68 1853189
19960322 16.77 16.77 16.59 16.77 1711377
19960325 16.87 16.96 16.77 16.82 1127539
19960326 16.68 16.87 16.68 16.87 1140383
19960327 16.91 17.00 16.72 16.72 1609165
19960328 16.68 17.10 16.68 17.10 2774700
19960329 17.10 17.15 16.91 16.91 1596857
19960401 16.91 16.91 16.72 16.72 1091685
19960402 16.82 16.87 16.72 16.87 1971455
19960403 16.82 16.87 16.68 16.87 843915
19960404 16.87 17.00 16.82 16.82 1529964
19960408 16.59 16.63 16.44 16.54 1851583
19960409 16.49 16.49 16.26 16.31 1885297
19960410 16.31 16.44 15.93 16.03 1404207
19960411 16.07 16.16 15.84 16.03 1464142
19960412 16.12 16.16 16.03 16.07 1676593
19960415 16.12 16.12 15.93 15.93 1779340
19960416 15.93 16.07 15.88 15.98 1605954
19960417 15.88 15.98 15.79 15.84 1440061
19960418 15.79 15.98 15.79 15.93 966997
19960419 15.93 15.98 15.84 15.84 1464142
19960422 15.88 15.98 15.51 15.93 2722791
19960423 15.88 16.07 15.88 16.03 2795035
19960424 16.07 16.07 15.93 15.93 1610235
19960425 16.03 16.03 15.88 15.93 1859611
19960426 15.98 16.03 15.93 15.98 1479126
19960429 15.88 16.03 15.84 16.03 1217443
19960430 15.98 16.12 15.98 16.12 1668566
19960501 16.07 16.21 16.07 16.16 2761856
19960502 16.03 16.12 15.98 16.03 1884227
19960503 15.98 16.03 15.56 15.84 2410805
19960506 15.88 15.93 15.56 15.75 1243665
19960507 15.79 15.79 15.65 15.65 1167675
19960508 15.60 16.16 15.60 16.12 2259895
19960509 16.07 16.21 15.98 16.07 1813053
19960510 16.26 16.26 16.07 16.07 2229392
19960513 16.07 16.26 16.03 16.16 1603814
19960514 16.26 16.35 16.16 16.31 1533175
19960515 16.40 16.40 16.16 16.26 1886368
19960516 16.21 16.26 16.12 16.26 1034960
19960517 16.31 16.35 16.21 16.21 900105
19960520 16.26 16.31 16.16 16.21 594540
19960521 16.21 16.26 16.07 16.16 989473
19960522 16.16 16.49 16.12 16.49 1826967
19960523 16.49 16.63 16.26 16.31 868531
19960524 16.35 16.49 16.31 16.40 786120
19960528 16.44 16.49 16.40 16.40 1635387
19960529 16.34 16.34 16.06 16.25 3080621
19960530 16.25 16.30 16.11 16.25 3301540
19960531 16.16 16.25 16.02 16.06 1336692
19960603 16.02 16.11 15.87 15.97 1358518
19960604 16.06 16.20 15.97 16.16 3174312
19960605 16.11 16.34 16.06 16.34 1041779
19960606 16.34 16.39 16.16 16.16 2366760
19960607 15.87 16.11 15.83 16.11 2522202
19960610 16.06 16.16 16.02 16.06 961396
19960611 16.16 16.30 16.11 16.16 854397
19960612 16.16 16.16 15.92 15.92 932118
19960613 16.02 16.20 15.97 16.06 1244066
19960614 16.06 16.20 16.06 16.11 819263
19960617 16.16 16.25 16.02 16.20 4075023
19960618 16.34 16.44 16.20 16.25 2289572
19960619 16.20 16.39 15.97 16.25 2608973
19960620 16.30 16.49 16.30 16.30 998660
19960621 16.34 16.58 16.34 16.53 2583421
19960624 16.53 16.72 16.53 16.62 1122694
19960625 16.72 16.77 16.62 16.67 1056152
19960626 16.67 16.77 16.62 16.67 1851460
19960627 16.62 17.00 16.58 17.00 1065734
19960628 17.05 17.38 16.96 17.28 1825908
19960701 17.28 17.47 17.28 17.38 2655286
19960702 17.33 17.38 17.19 17.19 1191897
19960703 17.19 17.33 17.14 17.24 1519283
19960705 17.14 17.19 16.81 16.86 850671
19960708 16.72 16.77 16.62 16.72 1442095
19960709 16.86 16.91 16.77 16.86 1367035
19960710 16.91 16.96 16.81 16.91 1837620
19960711 16.96 16.96 16.72 16.96 2525929
19960712 16.96 17.24 16.96 17.14 1733282
19960715 17.14 17.28 17.00 17.05 2579694
19960716 17.00 17.09 16.58 16.91 1697615
19960717 17.09 17.09 16.62 17.00 1510766
19960718 17.05 17.33 17.00 17.28 5851957
19960719 17.24 17.28 16.96 17.09 1532059
19960722 17.00 17.33 16.96 17.28 3254695
19960723 17.28 17.33 17.19 17.28 1430916
19960724 17.28 17.38 17.24 17.28 3614553
19960725 17.38 17.43 17.14 17.19 2218239
19960726 17.19 17.28 17.09 17.14 1563999
19960729 17.14 17.14 17.05 17.14 855994
19960730 17.19 17.24 17.00 17.05 1739138
19960731 17.00 17.14 17.00 17.05 1357986
19960801 17.05 17.33 17.00 17.24 3520330
19960802 17.24 17.33 17.24 17.28 2197478
19960805 17.33 17.38 17.28 17.33 2379004
19960806 17.28 17.33 17.19 17.19 1334563
19960807 17.24 17.38 17.19 17.33 1826440
19960808 17.28 17.47 17.28 17.33 628687
19960809 17.38 17.43 17.28 17.33 1172733
19960812 17.28 17.47 17.28 17.47 1823246
19960813 17.38 17.38 17.14 17.24 1680581
19960814 17.28 17.43 17.24 17.43 1308479
19960815 17.33 17.38 17.24 17.33 1469244
19960816 17.38 17.47 17.33 17.43 688309
19960819 17.47 17.47 17.28 17.33 1334031
19960820 17.33 17.33 17.19 17.24 4986913
19960821 17.24 17.28 17.05 17.28 3277585
19960822 17.33 17.52 17.28 17.43 2791564
19960823 17.38 17.38 17.19 17.24 1300494
19960826 17.24 17.24 17.09 17.19 647319
19960827 17.24 17.43 17.09 17.38 9184373
19960828 17.27 17.37 17.18 17.18 2611359
19960829 17.13 17.13 16.80 16.90 2910633
19960830 16.95 16.95 16.71 16.71 1218811
19960903 16.61 16.71 16.42 16.57 1292437
19960904 16.52 16.52 16.33 16.38 1595948
19960905 16.29 16.38 16.19 16.24 2098092
19960906 16.19 16.38 16.10 16.24 2760731
19960909 16.33 16.47 16.29 16.47 994223
19960910 16.47 16.47 16.38 16.47 1569994
19960911 16.42 16.57 16.42 16.57 2261236
19960912 16.57 16.66 16.47 16.47 1517025
19960913 16.66 16.80 16.61 16.71 1941305
19960916 16.71 16.76 16.61 16.66 1184911
19960917 16.71 16.76 16.57 16.61 2536673
19960918 16.61 16.71 16.61 16.66 1152600
19960919 16.61 16.71 16.61 16.61 1566815
19960920 16.71 16.80 16.61 16.71 2847600
19960923 16.61 16.76 16.61 16.76 956086
19960924 16.66 16.85 16.61 16.71 1459819
19960925 16.71 16.76 16.61 16.61 1136179
19960926 16.61 16.66 16.47 16.47 2802047
19960927 16.47 16.57 16.33 16.33 1919587
19960930 16.38 16.42 16.29 16.33 1127704
19961001 16.33 16.42 16.29 16.33 5266683
19961002 16.38 16.47 16.33 16.38 2340689
19961003 16.42 16.47 16.33 16.38 1373479
19961004 16.52 16.85 16.38 16.80 3071128
19961007 16.76 16.85 16.76 16.80 1051959
19961008 16.80 16.90 16.76 16.85 1132472
19961009 16.80 16.90 16.76 16.85 2655323
19961010 16.85 16.85 16.66 16.71 2246934
19961011 16.71 16.76 16.61 16.66 1884098
19961014 16.66 16.66 16.52 16.52 631387
19961015 16.61 16.66 16.47 16.57 2676511
19961016 16.57 16.90 16.52 16.90 1865559
19961017 16.95 16.99 16.85 16.90 1660570
19961018 16.95 16.95 16.85 16.95 705543
19961021 16.95 17.04 16.90 16.99 2062073
19961022 16.99 17.09 16.95 17.09 980451
19961023 17.04 17.18 16.99 17.18 3029813
19961024 17.13 17.13 16.99 16.99 1726781
19961025 16.99 17.13 16.99 17.04 1361297
19961028 17.09 17.13 16.99 17.13 1142536
19961029 17.18 17.51 17.09 17.46 4434544
19961030 17.51 17.51 17.32 17.37 1988976
19961031 17.37 17.42 17.27 17.32 1939186
19961101 17.42 17.46 17.27 17.37 1197094
19961104 17.37 17.56 17.32 17.51 2295666
19961105 17.46 17.84 17.46 17.84 1640442
19961106 17.80 18.03 17.80 18.03 2756494
19961107 18.03 18.17 17.98 18.12 3278766
19961108 18.12 18.12 18.03 18.08 1839075
19961111 18.08 18.08 17.94 17.98 1387781
19961112 17.98 18.08 17.89 17.98 2959364
19961113 18.08 18.08 17.98 18.03 768576
19961114 17.89 18.03 17.89 17.98 1558870
19961115 18.08 18.08 17.70 17.80 1831659
19961118 17.80 17.84 17.70 17.75 1033950
19961119 17.80 17.89 17.61 17.70 2255409
19961120 17.61 17.70 17.51 17.65 1826362
19961121 17.65 17.70 17.46 17.51 3834938
19961122 17.51 17.56 17.37 17.42 3212555
19961125 17.51 17.61 17.46 17.51 15413909
19961126 17.50 17.55 17.31 17.36 4242312
19961127 17.41 17.50 17.27 17.50 2193627
19961129 17.60 17.65 17.50 17.50 677800
19961202 17.46 17.46 17.31 17.41 622458
19961203 17.36 17.50 17.31 17.31 2215236
19961204 17.27 17.50 17.17 17.50 1650227
19961205 17.46 17.60 17.27 17.27 1823103
19961206 16.89 17.13 16.84 16.98 2331717
19961209 17.08 17.13 16.94 16.98 655136
19961210 16.94 16.98 16.79 16.84 659353
19961211 16.75 16.75 16.56 16.70 1667093
19961212 16.79 16.79 16.51 16.51 1595413
19961213 16.51 16.75 16.41 16.70 1364033
19961216 16.60 16.79 16.60 16.60 1649700
19961217 16.56 16.75 16.37 16.41 3538686
19961218 16.41 16.75 16.41 16.60 4037813
19961219 16.70 16.89 16.65 16.89 1449944
19961220 17.03 17.08 16.79 16.94 2748095
19961223 16.94 17.13 16.89 17.13 1218037
19961224 17.13 17.17 17.08 17.17 469611
19961226 17.17 17.31 17.17 17.22 1430970
19961227 17.31 17.46 17.27 17.46 1747733
19961230 17.46 17.55 17.46 17.50 2082944
19961231 17.46 17.55 17.41 17.46 1679215
19970102 17.46 17.46 17.13 17.31 1714001
19970103 17.36 17.36 17.13 17.17 875975
19970106 17.17 17.27 16.89 17.08 3595609
19970107 16.98 17.31 16.94 17.31 2216290
19970108 17.36 17.36 17.08 17.22 1622293
19970109 17.27 17.41 17.13 17.27 1614914
19970110 17.17 17.22 17.08 17.22 1472080
19970113 17.27 17.31 17.08 17.17 3124943
19970114 17.22 17.22 17.03 17.13 1366668
19970115 17.03 17.17 17.03 17.17 2972096
19970116 17.22 17.22 16.94 17.13 2256874
19970117 17.17 17.22 17.13 17.13 1623347
19970120 17.17 17.27 17.08 17.17 3108077
19970121 17.03 17.46 17.03 17.41 2396545
19970122 17.41 17.69 17.31 17.65 1438349
19970123 17.69 17.74 17.41 17.41 1559573
19970124 17.36 17.41 17.22 17.22 1552194
19970127 17.22 17.36 17.13 17.22 1300786
19970128 17.31 17.46 17.17 17.22 1544815
19970129 17.17 17.27 16.94 17.08 974008
19970130 17.08 17.22 16.89 16.98 2506174
19970131 16.98 17.03 16.79 16.79 2302201
19970203 16.79 16.89 16.60 16.84 2918863
19970204 16.84 16.84 16.70 16.70 1380372
19970205 16.75 17.03 16.75 16.98 5318571
19970206 16.94 17.03 16.75 16.89 2276375
19970207 17.03 17.13 16.79 16.98 1568006
19970210 17.03 17.27 17.03 17.27 2197843
19970211 17.27 17.36 17.13 17.17 1540598
19970212 17.22 17.41 17.17 17.41 984022
19970213 17.41 17.50 17.31 17.41 1338207
19970214 17.46 17.46 17.08 17.17 2016007
19970218 17.36 17.55 17.22 17.55 2250022
19970219 17.55 17.60 17.36 17.41 1558518
19970220 17.36 17.50 17.27 17.36 1403036
19970221 17.31 17.36 17.22 17.31 1035147
19970224 17.36 17.50 17.27 17.46 1573803
19970225 17.50 17.65 17.46 17.50 10499052
19970226 17.41 17.50 17.07 17.17 8120123
19970227 17.17 17.17 17.07 17.12 1398882
19970228 17.02 17.41 17.02 17.36 2215770
19970303 17.21 17.55 17.21 17.55 2631031
19970304 17.45 17.50 17.31 17.31 2005519
19970305 17.21 17.45 17.21 17.45 1853466
19970306 17.50 17.50 17.12 17.17 1644787
19970307 17.26 17.41 17.17 17.31 1749127
19970310 17.36 17.41 17.21 17.36 2140268
19970311 17.36 17.41 17.17 17.17 1900655
19970312 17.17 17.17 17.02 17.07 1569285
19970313 16.97 17.02 16.88 16.93 1683063
19970314 17.02 17.12 16.93 16.93 1243159
19970317 16.83 17.17 16.83 17.12 1493259
19970318 17.21 17.31 17.02 17.07 1367947
19970319 17.07 17.21 16.97 17.12 1366898
19970320 17.02 17.21 17.02 17.12 1211176
19970321 17.12 17.17 17.02 17.02 1869196
19970324 17.07 17.26 17.07 17.26 1546215
19970325 17.31 17.45 17.02 17.21 2039599
19970326 17.31 17.31 17.02 17.02 1621717
19970327 17.07 17.07 16.69 16.88 1716619
19970331 16.78 17.02 16.64 16.83 1333866
19970401 16.78 16.88 16.69 16.74 1034480
19970402 16.69 16.88 16.64 16.74 2179592
19970403 16.74 16.81 16.64 16.74 2103566
19970404 16.74 16.93 16.64 16.69 3907222
19970407 16.78 16.88 16.59 16.64 2518827
19970408 16.59 16.78 16.59 16.74 1357985
19970409 16.74 16.88 16.55 16.59 1241586
19970410 16.59 16.88 16.59 16.74 1005118
19970411 16.64 16.64 16.45 16.45 2072631
19970414 16.45 16.45 16.26 16.40 2192176
19970415 16.59 16.64 16.50 16.55 1306077
19970416 16.45 16.74 16.36 16.74 1248402
19970417 16.78 16.83 16.59 16.64 2105139
19970418 16.69 16.83 16.64 16.69 865125
19970421 16.78 16.83 16.45 16.50 787526
19970422 16.50 16.78 16.50 16.74 1344353
19970423 16.74 16.88 16.64 16.69 1581345
19970424 16.78 16.83 16.50 16.55 1213273
19970425 16.55 16.64 16.45 16.55 1151403
19970428 16.50 16.83 16.45 16.74 1396785
19970429 16.93 17.02 16.83 16.97 3297440
19970430 16.97 17.02 16.83 17.02 2198992
19970501 17.02 17.17 16.93 17.17 2200041
19970502 17.21 17.45 17.12 17.45 2454860
19970505 17.50 17.74 17.41 17.74 2017578
19970506 17.69 17.98 17.69 17.98 3756219
19970507 17.98 17.98 17.50 17.55 1197019
19970508 17.50 17.74 17.45 17.50 2517778
19970509 17.50 17.69 17.36 17.50 1155598
19970512 17.50 17.74 17.50 17.69 1235819
19970513 17.69 17.69 17.45 17.60 1229527
19970514 17.69 17.88 17.64 17.69 1130431
19970515 17.64 17.69 17.50 17.69 1528389
19970516 17.64 17.74 17.60 17.69 1418806
19970519 17.74 17.83 17.64 17.74 989389
19970520 17.74 17.88 17.64 17.88 4055605
19970521 17.88 17.88 17.55 17.69 1710851
19970522 17.79 17.83 17.60 17.69 1604415
19970523 17.74 17.88 17.69 17.79 1296640
19970527 17.64 17.69 17.50 17.69 3452638
19970528 17.69 17.83 17.59 17.69 5218141
19970529 17.78 17.78 17.59 17.64 1460495
19970530 17.54 17.83 17.54 17.78 1834486
19970602 17.83 17.83 17.50 17.59 1361912
19970603 17.50 17.59 17.45 17.45 2430681
19970604 17.45 17.50 17.30 17.35 3065997
19970605 17.30 17.50 17.30 17.40 1631582
19970606 17.30 17.69 17.30 17.69 1657140
19970609 17.83 17.83 17.45 17.59 1533520
19970610 17.64 17.88 17.59 17.78 2068165
19970611 17.83 17.98 17.78 17.93 1318618
19970612 18.02 18.36 18.02 18.26 3291852
19970613 18.31 18.45 18.21 18.36 2838055
19970616 18.36 18.40 18.31 18.36 2831796
19970617 18.36 18.36 18.12 18.36 2393126
19970618 18.26 18.36 18.21 18.21 2210042
19970619 18.21 18.31 18.21 18.26 3417037
19970620 18.26 18.26 17.98 18.02 3119201
19970623 17.93 18.02 17.69 17.73 3999149
19970624 17.78 17.83 17.69 17.83 1718690
19970625 17.78 17.88 17.66 17.76 4120683
19970626 17.78 17.93 17.69 17.81 2222561
19970627 17.71 18.07 17.71 17.95 1485010
19970630 17.95 17.95 17.66 17.66 4396091
19970701 17.69 17.88 17.64 17.85 1238813
19970702 17.93 17.93 17.64 17.81 1598199
19970703 17.95 18.09 17.95 18.02 2107286
19970707 18.02 18.09 17.83 17.88 2482842
19970708 17.78 18.02 17.78 17.98 2416076
19970709 18.02 18.04 17.64 17.83 1992533
19970710 17.88 17.93 17.78 17.83 814226
19970711 17.83 17.93 17.71 17.81 915939
19970714 17.90 17.90 17.56 17.71 3098858
19970715 17.73 17.98 17.69 17.98 3500494
19970716 17.93 18.00 17.85 17.93 1444847
19970717 17.98 18.00 17.76 17.81 2351919
19970718 17.76 17.81 17.59 17.69 2048866
19970721 17.64 17.71 17.45 17.66 1342091
19970722 17.71 17.98 17.71 17.93 1513177
19970723 17.95 18.00 17.66 17.71 1441717
19970724 17.71 18.02 17.59 17.88 2395734
19970725 17.88 18.09 17.88 18.02 2282024
19970728 18.07 18.12 17.95 18.09 1682177
19970729 18.12 18.31 18.09 18.29 1484489
19970730 18.21 18.38 18.21 18.33 2648191
19970731 18.36 18.43 18.29 18.36 1430242
19970801 18.31 18.40 18.19 18.33 2509965
19970804 18.29 18.36 18.19 18.26 1744770
19970805 18.26 18.33 18.24 18.29 879948
19970806 18.31 18.43 18.29 18.36 2302888
19970807 18.38 18.40 18.21 18.21 1855350
19970808 18.09 18.24 17.93 18.09 1565338
19970811 18.14 18.33 18.12 18.33 1911162
19970812 18.33 18.45 18.21 18.24 888815
19970813 18.33 18.33 17.95 18.09 1765113
19970814 18.14 18.26 17.95 18.04 1453714
19970815 17.85 17.98 17.69 17.69 1693131
19970818 17.69 18.09 17.69 18.09 1268023
19970819 18.21 18.26 18.04 18.14 1293581
19970820 18.09 18.17 18.00 18.09 1214819
19970821 18.00 18.02 17.71 17.76 2338357
19970822 17.59 17.95 17.59 17.95 885164
19970825 17.95 18.24 17.85 18.04 1723906
19970826 18.07 18.21 17.93 18.19 1568467
19970827 18.11 18.11 17.97 18.07 6264447
19970828 18.02 18.19 17.87 18.11 1130309
19970829 17.97 18.04 17.82 17.85 1754626
19970902 17.87 18.11 17.85 18.11 3282464
19970903 18.21 18.43 18.14 18.16 1343604
19970904 18.07 18.21 18.07 18.14 1581810
19970905 18.21 18.33 17.94 18.02 1152625
19970908 18.02 18.31 17.99 18.23 2949806
19970909 18.26 18.45 18.16 18.36 1110588
19970910 18.26 18.38 18.23 18.31 2292795
19970911 18.31 18.45 18.26 18.40 1996465
19970912 18.50 18.74 18.45 18.74 2395031
19970915 18.64 19.03 18.62 18.84 2414233
19970916 18.98 19.29 18.96 19.25 1947682
19970917 19.25 19.27 19.03 19.20 2371159
19970918 19.15 19.32 19.10 19.10 3826860
19970919 19.13 19.25 19.05 19.22 1911354
19970922 19.22 19.51 19.22 19.37 1086197
19970923 19.37 19.51 19.27 19.34 1435462
19970924 19.42 19.46 19.17 19.27 1282885
19970925 19.22 19.44 19.20 19.39 2776472
19970926 19.42 19.56 19.37 19.46 1155219
19970929 19.32 19.61 19.32 19.61 2652439
19970930 19.61 19.87 19.56 19.77 2987172
19971001 19.70 19.75 19.44 19.65 2699146
19971002 19.61 19.80 19.53 19.75 1868799
19971003 20.04 20.04 19.56 19.61 2001654
19971006 19.65 19.70 19.53 19.65 907153
19971007 19.51 19.70 19.42 19.65 3342664
19971008 19.65 19.65 19.32 19.53 2056146
19971009 19.27 19.37 19.20 19.34 1229951
19971010 19.13 19.37 19.08 19.25 1394982
19971013 19.25 19.37 19.13 19.20 1140688
19971014 19.37 19.51 19.27 19.44 1434424
19971015 19.46 19.46 19.15 19.20 1875026
19971016 19.27 19.48 19.17 19.25 2063411
19971017 19.20 19.48 19.20 19.48 1896823
19971020 19.56 19.85 19.42 19.85 2823179
19971021 19.82 20.16 19.82 20.14 2412157
19971022 20.23 20.26 20.02 20.14 1191028
19971023 20.09 20.09 19.92 20.04 2861582
19971024 20.06 20.31 19.92 20.23 3692448
19971027 20.19 20.43 20.04 20.04 3863188
19971028 19.70 20.02 19.27 19.92 7106211
19971029 19.90 19.94 19.75 19.82 6373949
19971030 19.70 20.04 19.56 19.75 2133472
19971031 19.85 20.09 19.80 19.92 2553316
19971103 19.94 20.16 19.92 20.14 2627009
19971104 20.21 20.40 20.09 20.33 2431359
19971105 20.33 20.48 20.23 20.28 1705843
19971106 20.19 20.21 20.11 20.21 2920225
19971107 19.99 20.19 19.90 20.09 2739625
19971110 20.19 20.45 20.19 20.45 2437586
19971111 20.50 20.83 20.48 20.83 3213442
19971112 20.74 21.15 20.71 20.98 3548694
19971113 20.98 21.10 20.81 20.86 2522697
19971114 20.76 20.93 20.64 20.79 2864177
19971117 20.76 21.10 20.76 21.03 2014628
19971118 20.96 21.05 20.59 20.79 1893190
19971119 20.76 21.08 20.76 21.05 1212825
19971120 21.15 21.34 21.08 21.32 3051005
19971121 21.32 21.37 21.15 21.29 1978820
19971124 21.20 21.44 21.15 21.34 1133423
19971125 21.29 21.63 21.26 21.53 3790641
19971126 21.53 21.68 21.48 21.65 3595321
19971128 21.68 21.75 21.65 21.65 1040152
19971201 21.56 21.87 21.53 21.87 2416688
19971202 21.77 21.92 21.60 21.65 1632827
19971203 21.73 21.73 21.38 21.50 1976445
19971204 21.48 21.60 21.34 21.48 1269575
19971205 21.29 21.50 21.26 21.44 2479728
19971208 21.34 21.44 21.21 21.21 2097873
19971209 21.17 21.41 21.15 21.41 1065988
19971210 21.41 21.56 21.41 21.56 1316596
19971211 21.53 21.58 21.31 21.50 1246323
19971212 21.68 21.92 21.58 21.82 1791460
19971215 21.85 22.26 21.80 22.16 2296810
19971216 22.28 22.28 22.02 22.16 3809242
19971217 22.16 22.16 22.06 22.11 2401187
19971218 22.06 22.52 22.06 22.45 3468725
19971219 22.35 22.64 22.23 22.50 4033498
19971222 22.60 22.96 22.50 22.96 1556870
19971223 23.05 23.13 22.79 23.13 1327447
19971224 23.22 23.22 22.74 22.76 1101125
19971226 22.86 23.01 22.79 22.81 207203
19971229 22.91 23.01 22.69 22.81 3593254
19971230 22.91 22.93 22.69 22.84 1842615
19971231 22.93 23.08 22.84 22.91 1269575
19980102 22.93 23.03 22.84 22.91 1254073
19980105 22.96 22.96 22.40 22.55 1813679
19980106 22.35 22.43 22.11 22.33 1898420
19980107 22.23 22.23 21.82 21.92 6578849
19980108 21.85 22.16 21.82 22.09 3579820
19980109 22.11 22.35 21.97 22.06 3883650
19980112 21.77 22.23 21.70 22.23 2488512
19980113 22.14 22.23 21.97 22.09 1494347
19980114 22.18 22.31 21.94 22.21 2315928
19980115 22.23 22.23 21.87 21.97 3688330
19980116 22.11 22.16 21.87 21.87 7019093
19980120 21.87 21.92 21.77 21.85 3135959
19980121 21.92 21.97 21.73 21.87 3846446
19980122 22.02 22.31 21.89 22.26 5833226
19980123 22.31 22.33 22.02 22.14 1584256
19980126 22.14 22.45 22.09 22.33 2526232
19980127 22.43 22.74 22.38 22.60 3273923
19980128 22.64 22.74 22.60 22.69 4658726
19980129 22.69 22.76 22.45 22.47 1846232
19980130 22.35 22.38 22.16 22.21 1492797
19980202 22.02 22.38 22.02 22.31 3061035
19980203 22.28 22.47 22.26 22.47 3029515
19980204 22.43 22.55 22.33 22.45 2319545
19980205 22.64 22.74 22.40 22.40 4263437
19980206 22.45 22.76 22.45 22.64 1416323
19980209 22.74 22.76 22.57 22.64 2099424
19980210 22.64 22.91 22.62 22.81 2631643
19980211 22.86 22.86 22.73 22.84 1877235
19980212 22.84 23.03 22.69 22.96 3188148
19980213 22.96 23.01 22.79 22.84 1462311
19980217 22.96 23.03 22.93 23.03 1629210
19980218 22.93 23.13 22.91 23.08 1003465
19980219 22.93 23.03 22.74 22.81 1029818
19980220 22.86 22.93 22.69 22.86 1728420
19980223 22.93 22.93 22.74 22.84 1494347
19980224 22.69 22.79 22.55 22.72 3889334
19980225 22.72 22.91 22.64 22.76 3880484
19980226 22.81 22.81 22.60 22.64 2043660
19980227 22.64 22.64 22.47 22.57 3305255
19980302 22.50 22.62 22.45 22.52 1126276
19980303 22.42 22.84 22.40 22.74 1393825
19980304 22.74 23.08 22.69 22.98 3459095
19980305 22.93 22.98 22.86 22.86 1994781
19980306 23.03 23.23 22.93 23.01 1755530
19980309 22.98 23.20 22.93 23.18 1921205
19980310 23.23 23.49 23.13 23.44 1711282
19980311 23.35 23.52 23.32 23.52 1832193
19980312 23.52 23.59 23.37 23.49 1109297
19980313 23.52 23.71 23.42 23.66 1220948
19980316 23.61 24.00 23.61 23.96 765600
19980317 24.10 24.20 23.88 24.20 2210363
19980318 24.20 24.59 24.20 24.59 1575450
19980319 24.56 24.97 24.56 24.85 2063211
19980320 24.95 25.34 24.85 25.19 4185593
19980323 25.19 25.22 25.02 25.07 2107974
19980324 25.07 25.12 24.97 25.02 3065490
19980325 25.17 25.17 24.90 25.07 1714369
19980326 25.07 25.07 24.59 24.68 1702535
19980327 24.71 24.71 24.39 24.51 1168467
19980330 24.51 24.54 24.35 24.51 3085041
19980331 24.51 25.07 24.51 24.97 3835721
19980401 24.95 24.97 24.49 24.68 2492833
19980402 24.54 24.88 24.49 24.88 1554354
19980403 24.88 24.90 24.68 24.78 2601910
19980406 24.80 24.90 24.59 24.64 1634104
19980407 24.64 24.78 24.42 24.54 1426754
19980408 24.47 24.49 24.25 24.27 943623
19980409 24.29 24.47 24.17 24.39 1024917
19980413 24.39 24.39 24.22 24.27 3940168
19980414 24.37 24.64 24.29 24.61 1303270
19980415 24.59 24.59 24.49 24.51 704887
19980416 24.54 24.59 24.08 24.20 3174567
19980417 24.29 24.29 24.10 24.15 3649466
19980420 24.15 24.15 23.69 23.76 1097978
19980421 23.81 23.93 23.81 23.86 1142741
19980422 23.86 23.91 23.52 23.54 1669606
19980423 23.49 23.52 23.18 23.25 3985960
19980424 23.25 23.49 23.20 23.44 1655200
19980427 23.42 23.64 23.40 23.54 3090701
19980428 23.57 23.73 23.49 23.69 1929951
19980429 23.81 23.86 23.44 23.83 1483866
19980430 24.00 24.29 24.00 24.12 2332304
19980501 24.27 24.27 23.76 23.76 1640793
19980504 23.86 24.05 23.71 23.79 1365012
19980505 23.91 23.91 23.71 23.76 1042925
19980506 23.71 23.73 23.42 23.42 667842
19980507 23.35 23.40 23.18 23.35 964204
19980508 23.40 23.59 23.37 23.54 1209628
19980511 23.52 23.61 23.44 23.52 1275486
19980512 23.47 23.61 23.32 23.61 1617640
19980513 23.57 23.96 23.49 23.49 1418007
19980514 23.52 23.52 23.35 23.44 1089746
19980515 23.42 23.57 23.37 23.57 1306872
19980518 23.57 23.66 23.40 23.52 1306357
19980519 23.54 23.54 23.30 23.35 873134
19980520 23.44 23.47 23.30 23.47 1188018
19980521 23.42 23.57 23.37 23.40 798015
19980522 23.37 23.37 23.13 23.18 717750
19980526 23.28 23.28 22.98 23.13 1711796
19980527 22.91 23.23 22.91 23.13 5235241
19980528 23.13 23.42 23.05 23.42 2396283
19980529 23.42 24.01 23.40 23.98 1817834
19980601 23.93 24.96 23.89 24.91 2383474
19980602 24.86 24.94 24.55 24.62 1668739
19980603 24.67 24.67 24.47 24.49 1784019
19980604 24.40 24.57 24.16 24.49 1515545
19980605 24.45 24.67 24.35 24.67 670160
19980608 24.67 24.67 24.40 24.49 620974
19980609 24.49 24.59 24.28 24.49 1266028
19980610 24.40 24.98 24.40 24.84 1251170
19980611 24.86 25.20 24.79 25.20 2193903
19980612 25.20 25.47 25.13 25.22 1944386
19980615 25.22 25.62 25.13 25.40 2110901
19980616 25.37 25.37 25.03 25.13 2170335
19980617 25.10 25.10 24.71 24.89 1956683
19980618 24.76 25.15 24.76 24.91 2528471
19980619 24.96 24.98 24.47 24.62 1976152
19980622 24.64 24.98 24.32 24.32 1326486
19980623 24.45 24.64 24.40 24.42 1248608
19980624 24.37 24.74 24.25 24.52 947344
19980625 24.52 24.55 24.13 24.23 706537
19980626 24.28 24.45 24.10 24.35 735741
19980629 24.45 24.89 24.45 24.57 1440741
19980630 24.49 24.76 24.37 24.59 2754931
19980701 24.62 24.84 24.62 24.74 1144088
19980702 24.84 24.84 24.49 24.67 655301
19980706 24.69 24.84 24.67 24.81 1752765
19980707 24.86 24.86 24.59 24.64 2386036
19980708 24.74 24.76 24.59 24.69 1004215
19980709 24.69 24.74 24.42 24.45 1327511
19980710 24.45 24.62 24.30 24.49 1422809
19980713 24.40 24.47 24.30 24.37 1584713
19980714 24.28 24.42 24.25 24.37 1833717
19980715 24.28 24.32 24.01 24.16 3109993
19980716 24.06 24.30 24.06 24.30 1232725
19980717 24.30 24.30 24.01 24.25 1189175
19980720 24.30 24.30 23.98 24.03 1192762
19980721 23.93 24.16 23.93 24.06 3054147
19980722 24.06 24.45 24.03 24.45 2658096
19980723 24.45 24.55 24.23 24.28 1233750
19980724 24.20 24.25 23.96 24.13 1465847
19980727 24.08 24.25 24.06 24.23 1034444
19980728 24.20 24.28 23.74 24.18 1451501
19980729 24.28 24.40 24.10 24.25 1892638
19980730 24.23 24.37 24.20 24.30 949393
19980731 24.20 24.20 23.71 23.74 1885465
19980803 23.84 24.20 23.79 24.16 1419735
19980804 24.13 24.28 23.74 23.76 2030462
19980805 23.67 23.86 23.47 23.71 1331610
19980806 23.62 23.69 23.40 23.47 1479680
19980807 23.42 23.84 23.30 23.79 1544237
19980810 23.74 23.76 23.44 23.67 1571392
19980811 23.62 23.84 23.47 23.79 1593423
19980812 23.76 24.37 23.69 24.32 1791704
19980813 24.23 24.32 23.81 23.91 1491464
19980814 23.91 24.18 23.91 24.01 1619041
19980817 23.91 24.35 23.81 24.35 1486853
19980818 24.25 24.35 24.20 24.25 1560120
19980819 24.20 24.25 23.98 24.08 3111530
19980820 23.98 24.20 23.98 24.16 952467
19980821 24.01 24.79 24.01 24.64 2859964
19980824 24.74 25.03 24.71 25.01 2536156
19980825 25.01 25.30 24.71 24.86 2710357
19980826 24.71 25.35 24.64 25.28 5580608
19980827 25.18 25.67 25.18 25.45 4215439
19980828 25.40 26.67 25.35 26.40 6135352
19980831 26.40 26.63 25.96 26.08 5019230
19980901 25.91 26.01 25.45 25.72 3843398
19980902 25.67 25.72 25.06 25.08 2807400
19980903 25.08 25.35 24.79 25.06 2175595
19980904 25.13 25.59 25.06 25.38 3250379
19980908 25.42 25.86 24.98 25.81 2673690
19980909 25.86 25.96 25.47 25.94 1996974
19980910 25.81 26.21 25.77 26.11 1966864
19980911 26.06 26.50 26.06 26.33 3322847
19980914 26.33 26.50 26.18 26.48 4729865
19980915 26.48 26.77 26.30 26.77 3755619
19980916 26.79 27.19 26.65 27.19 3718874
19980917 27.09 27.14 26.84 26.92 5342278
19980918 26.89 27.02 26.77 26.92 3349385
19980921 26.87 27.04 26.75 26.92 1252893
19980922 27.09 27.16 26.94 27.06 2481801
19980923 26.97 27.33 26.94 27.21 1811209
19980924 26.97 27.21 26.63 26.89 2454753
19980925 26.89 27.41 26.72 26.75 1457031
19980928 26.60 26.94 26.60 26.87 1441210
19980929 26.97 27.24 26.84 27.14 4713534
19980930 27.19 27.43 27.12 27.31 5680125
19981001 27.24 27.92 27.24 27.53 4352211
19981002 27.73 28.14 27.73 27.87 3528516
19981005 27.92 28.09 27.60 28.04 3344282
19981006 27.95 28.24 27.63 27.92 4248611
19981007 27.82 28.19 27.58 27.85 5189685
19981008 27.77 28.44 27.60 28.22 5737794
19981009 28.12 28.22 27.14 27.14 3543316
19981012 26.94 26.97 25.84 25.94 2698187
19981013 26.26 26.79 26.06 26.79 3451454
19981014 26.94 27.87 26.94 27.60 4480307
19981015 27.60 27.95 27.19 27.68 4007218
19981016 27.77 27.77 26.35 26.40 4835506
19981019 26.40 26.65 26.18 26.35 1947981
19981020 26.35 26.60 25.77 25.86 3323868
19981021 25.86 25.91 25.45 25.89 4587990
19981022 26.06 26.45 25.67 25.67 4184308
19981023 24.35 24.45 23.71 24.12 19630370
19981026 23.76 24.25 23.76 24.00 9365317
19981027 24.30 24.47 23.93 24.47 3962308
19981028 24.52 24.91 24.52 24.74 5784746
19981029 24.71 24.71 24.40 24.47 4924816
19981030 24.37 24.81 24.37 24.52 8606946
19981102 24.79 24.79 24.27 24.30 3542806
19981103 24.35 24.40 24.15 24.15 4402735
19981104 24.27 24.35 23.81 23.81 3756129
19981105 23.81 24.30 23.81 24.20 3277427
19981106 24.30 24.67 24.12 24.25 2172533
19981109 24.15 24.57 24.08 24.30 1903071
19981110 24.27 25.16 24.22 24.89 3347854
19981111 24.89 25.03 24.76 24.96 2550187
19981112 24.86 25.38 24.86 25.20 1452948
19981113 25.18 25.32 25.06 25.08 1171749
19981116 25.08 25.30 25.08 25.16 785418
19981117 25.06 25.08 24.74 24.89 2243981
19981118 24.81 24.84 24.30 24.52 1810699
19981119 24.52 24.59 24.15 24.30 2354725
19981120 24.20 24.42 24.08 24.10 7026922
19981123 24.05 24.67 24.05 24.67 3011027
19981124 24.57 24.79 24.52 24.67 3443844
19981125 24.67 24.89 24.39 24.39 5785659
19981127 24.49 24.61 24.27 24.27 1372963
19981130 24.35 24.35 24.00 24.10 3157154
19981201 24.15 24.98 23.93 24.84 5610290
19981202 24.94 25.33 24.94 25.23 4254609
19981203 25.13 25.26 24.98 25.04 1828414
19981204 25.01 25.48 25.01 25.48 2210160
19981207 25.38 25.40 25.16 25.35 1125921
19981208 25.35 25.55 25.16 25.26 1056790
19981209 25.20 25.28 24.98 25.08 2418062
19981210 25.06 25.08 24.42 24.49 1093389
19981211 24.64 24.79 24.54 24.76 1774533
19981214 24.76 24.76 24.45 24.54 1066448
19981215 24.59 24.59 24.20 24.54 1826889
19981216 24.54 24.69 24.30 24.67 2422128
19981217 24.74 24.84 24.54 24.79 2638163
19981218 24.79 24.79 24.42 24.71 2526841
19981221 24.69 24.96 24.69 24.74 1402953
19981222 24.69 24.71 24.35 24.45 1160486
19981223 24.47 24.59 24.32 24.35 966818
19981224 24.37 24.39 24.20 24.22 421394
19981228 24.27 24.27 23.95 24.08 2940611
19981229 23.98 24.15 23.95 24.00 1244867
19981230 23.90 24.30 23.86 24.27 2302674
19981231 24.32 24.32 24.10 24.25 1860947
19990104 24.15 24.37 23.93 24.08 2703227
19990105 24.00 24.12 23.76 23.98 2070881
19990106 24.05 24.05 23.80 23.95 8232695
19990107 23.90 23.98 23.53 23.80 1448193
19990108 23.80 23.80 23.51 23.66 2816073
19990111 23.61 23.63 23.27 23.39 2876055
19990112 23.21 23.53 23.21 23.29 1637287
19990113 23.29 23.63 23.17 23.19 3866255
19990114 23.09 23.17 22.82 22.92 4404563
19990115 22.92 22.92 22.23 22.67 6162830
19990119 22.58 22.62 22.08 22.50 5393747
19990120 22.38 22.70 22.13 22.48 4376605
19990121 22.28 22.30 21.99 22.28 4662788
19990122 22.16 22.28 22.03 22.16 1502075
19990125 22.08 22.43 21.99 22.16 2403320
19990126 22.16 22.16 21.99 22.01 2862839
19990127 22.23 22.23 21.84 21.94 4425404
19990128 22.03 22.08 21.74 21.84 2448561
19990129 21.94 21.96 21.44 21.59 3126147
19990201 21.59 21.59 20.83 20.88 2665103
19990202 20.85 20.98 20.51 20.63 5812091
19990203 20.66 20.75 20.36 20.38 4346106
19990204 20.44 20.71 20.36 20.68 5517776
19990205 20.90 21.30 20.78 21.17 5182796
19990208 21.49 21.81 21.25 21.71 4763943
19990209 21.64 21.64 21.22 21.27 2162378
19990210 21.32 21.64 21.15 21.25 1772499
19990211 21.05 21.15 20.68 20.88 3125130
19990212 20.68 20.73 19.92 20.24 3123605
19990216 20.24 20.34 19.79 20.02 6674705
19990217 20.04 20.85 19.99 20.58 3559741
19990218 20.85 21.10 20.73 20.78 2931461
19990219 20.78 20.83 20.56 20.58 4404563
19990222 20.56 21.12 20.56 21.07 3677670
19990223 21.10 21.12 20.71 20.81 3277117
19990224 20.96 21.18 20.86 20.96 8987867
19990225 20.96 20.98 20.41 20.46 6675271
19990226 20.46 20.56 20.14 20.34 3676786
19990301 20.39 20.39 19.82 20.36 2350533
19990302 20.46 20.88 20.44 20.73 2734954
19990303 20.76 21.06 20.66 20.76 3262015
19990304 20.86 21.33 20.78 21.33 5106731
19990305 21.45 21.80 21.45 21.50 2470411
19990308 21.47 21.47 20.91 21.08 1868489
19990309 20.98 21.06 20.39 20.51 2276683
19990310 20.56 21.43 20.49 20.54 3466871
19990311 20.81 21.28 20.73 21.18 6828027
19990312 21.28 22.32 21.25 22.09 5120894
19990315 22.00 22.24 21.97 22.19 2545778
19990316 22.14 22.22 21.90 22.12 3075369
19990317 22.14 22.17 21.94 22.17 2107234
19990318 22.17 22.69 22.14 22.56 4108248
19990319 22.56 22.64 22.36 22.42 3189178
19990322 22.39 22.54 22.29 22.32 1669197
19990323 22.32 22.44 22.19 22.44 2319678
19990324 22.39 22.98 22.32 22.81 4196766
19990325 22.76 22.76 22.44 22.61 2083967
19990326 22.54 22.56 22.17 22.17 3005566
19990329 22.17 22.26 21.90 21.94 2387963
19990330 21.85 21.85 21.28 21.30 2447649
19990331 21.30 21.50 20.98 21.06 1425393
19990401 21.06 21.62 20.91 21.30 2292869
19990405 21.38 21.82 21.38 21.72 2045525
19990406 21.70 21.77 21.30 21.38 1141629
19990407 21.43 21.55 21.28 21.35 1288822
19990408 21.35 21.85 21.35 21.85 1657563
19990409 21.77 21.85 21.55 21.57 2298939
19990412 21.65 21.94 21.35 21.90 1407689
19990413 21.55 21.67 21.06 21.23 2025798
19990414 21.21 21.38 21.08 21.28 2133031
19990415 21.25 21.55 21.21 21.40 1694993
19990416 21.35 21.60 21.25 21.55 2554377
19990419 21.53 22.17 21.53 22.12 2048054
19990420 22.14 22.49 22.12 22.34 3509360
19990421 22.39 22.39 22.09 22.36 1890745
19990422 22.34 22.34 22.07 22.19 1416794
19990423 22.17 22.34 22.04 22.22 1640365
19990426 22.24 22.34 22.14 22.29 1568033
19990427 22.32 22.56 22.26 22.39 1446131
19990428 22.34 22.44 22.04 22.22 1973699
19990429 22.17 22.76 22.17 22.46 1952454
19990430 22.36 22.44 22.00 22.29 2426911
19990503 22.32 22.76 22.29 22.71 1458271
19990504 22.61 22.64 22.32 22.39 1365706
19990505 22.46 22.54 22.14 22.19 1942338
19990506 22.09 22.26 21.82 22.26 2017199
19990507 22.32 22.54 22.24 22.24 1800709
19990510 22.24 22.39 22.19 22.39 987355
19990511 22.42 22.46 22.24 22.29 1726354
19990512 22.32 22.44 22.24 22.36 2020234
19990513 22.39 23.03 22.34 22.96 1187659
19990514 22.74 22.81 22.51 22.66 2100659
19990517 22.64 23.01 22.61 22.91 857866
19990518 22.89 22.96 22.66 22.83 1416794
19990519 22.93 23.18 22.91 23.08 1447649
19990520 23.06 23.38 22.96 23.25 2655540
19990521 23.25 23.45 23.18 23.35 2264038
19990524 23.38 23.72 23.35 23.50 1511887
19990525 23.50 23.92 23.43 23.43 4202836
19990526 23.31 23.68 23.31 23.61 3566478
19990527 23.53 23.53 22.79 22.84 1947915
19990528 22.89 23.28 22.86 23.11 2307484
19990601 23.13 23.21 22.54 22.61 4390364
19990602 22.64 22.69 22.39 22.46 3402306
19990603 22.51 22.61 22.44 22.46 2189642
19990604 22.51 22.76 22.51 22.69 1426692
19990607 22.64 22.89 22.46 22.74 1546044
19990608 22.74 22.74 22.51 22.54 2615182
19990609 22.49 22.69 22.49 22.51 2104534
19990610 22.49 22.54 22.09 22.22 1803886
19990611 22.26 22.44 21.99 22.09 2807053
19990614 22.29 22.54 22.24 22.46 1886980
19990615 22.56 22.93 22.51 22.89 1516836
19990616 22.99 23.31 22.96 23.19 2443456
19990617 23.13 23.23 23.03 23.09 2019930
19990618 23.09 23.13 22.89 22.96 1895038
19990621 23.03 23.03 22.59 22.64 1240864
19990622 22.56 23.06 22.54 22.99 1654318
19990623 22.93 23.03 22.79 22.84 1520865
19990624 22.84 22.84 22.59 22.59 1338059
19990625 22.66 22.79 22.39 22.39 814821
19990628 22.39 22.74 22.39 22.46 1032375
19990629 22.44 22.44 21.87 22.09 1716764
19990630 22.22 22.22 21.70 21.70 7986052
19990701 21.64 21.80 21.54 21.70 2372952
19990702 21.67 21.89 21.64 21.80 1264030
19990706 21.74 21.97 21.47 21.97 1845685
19990707 21.89 22.19 21.89 22.16 1305828
19990708 22.12 22.22 21.64 21.70 1415109
19990709 21.70 21.77 21.52 21.70 1190504
19990712 21.60 21.62 21.32 21.52 3000938
19990713 21.42 21.60 21.30 21.35 1698635
19990714 21.25 21.47 21.15 21.35 4586264
19990715 21.54 21.74 21.52 21.52 1475037
19990716 21.54 21.62 21.22 21.25 1789786
19990719 21.25 21.45 21.07 21.35 1091799
19990720 21.35 21.74 21.32 21.60 2297916
19990721 21.60 21.94 21.57 21.87 1948923
19990722 21.99 22.14 21.92 21.94 1800361
19990723 21.84 21.92 21.64 21.82 995612
19990726 21.74 22.39 21.74 22.09 2208275
19990727 22.22 22.24 21.89 22.04 1045468
19990728 21.94 21.99 21.54 21.57 758418
19990729 21.57 21.60 21.35 21.52 1664390
19990730 21.50 21.67 21.32 21.42 1330505
19990802 21.32 21.84 21.27 21.77 1167843
19990803 21.57 21.84 21.50 21.70 2118635
19990804 21.80 22.09 21.70 21.74 1384390
19990805 21.70 21.99 21.57 21.97 2062736
19990806 22.02 22.02 21.64 21.84 1053022
19990809 21.87 21.92 21.60 21.74 1121512
19990810 21.70 21.99 21.57 21.80 1745469
19990811 21.74 21.82 21.50 21.60 1415109
19990812 21.54 21.60 21.25 21.27 925108
19990813 21.32 21.45 21.25 21.40 861152
19990816 21.40 21.40 21.10 21.17 921583
19990817 21.22 21.30 21.17 21.27 1269066
19990818 21.17 21.27 21.05 21.07 894389
19990819 21.05 21.72 20.95 21.70 2256621
19990820 21.67 22.09 21.60 21.97 1412591
19990823 21.89 21.94 21.74 21.87 1564678
19990824 21.84 22.14 21.84 22.09 1440793
19990825 21.97 22.62 21.97 22.52 5236496
19990826 22.42 22.42 22.05 22.05 2386422
19990827 22.14 22.27 21.92 22.00 1588943
19990830 21.95 22.05 21.55 21.55 1271154
19990831 21.75 21.92 21.45 21.55 2086177
19990901 21.55 21.65 21.35 21.65 1157873
19990902 21.40 21.62 21.35 21.55 1659117
19990903 21.65 22.07 21.65 21.95 1495210
19990907 22.00 22.00 21.45 21.60 1598467
19990908 21.47 21.55 21.30 21.45 822040
19990909 21.40 21.77 21.27 21.67 2492185
19990910 21.60 21.92 21.60 21.85 740337
19990913 21.82 21.82 21.65 21.70 780938
19990914 21.55 21.70 21.55 21.62 1817009
19990915 21.72 21.97 21.55 21.57 1727286
19990916 21.55 21.55 21.30 21.35 1131307
19990917 21.35 21.50 21.35 21.47 921787
19990920 21.47 21.52 21.20 21.42 877678
19990921 21.32 21.35 21.05 21.07 1158876
19990922 21.05 21.15 20.87 20.87 3065608
19990923 20.87 20.90 20.35 20.50 4075113
19990924 20.47 20.55 19.95 20.15 5339752
19990927 20.17 20.30 19.95 20.20 1954851
19990928 20.15 20.23 19.60 19.95 1914250
19990929 19.95 20.07 19.65 20.00 2504716
19990930 20.00 20.20 19.95 20.10 2021015
19991001 20.10 20.45 19.93 20.43 1846583
19991004 20.43 20.95 20.43 20.87 1758364
19991005 20.82 20.90 20.27 20.40 1662125
19991006 20.43 20.60 20.35 20.43 1737311
19991007 20.35 20.43 20.00 20.10 1062136
19991008 20.05 20.33 20.00 20.07 1748840
19991011 20.07 20.07 19.75 19.75 943842
19991012 19.85 19.87 19.40 19.60 1956856
19991013 19.55 19.80 19.50 19.50 1183437
19991014 19.55 20.05 19.48 19.93 2463614
19991015 19.95 19.95 19.50 19.63 3332771
19991018 19.58 19.80 19.45 19.70 1414510
19991019 19.83 19.87 19.40 19.45 1767386
19991020 19.45 19.55 19.10 19.33 2305722
19991021 19.48 19.50 18.98 19.20 2505217
19991022 19.20 19.25 19.10 19.15 1662125
19991025 19.05 19.33 19.05 19.28 3676123
19991026 19.20 19.40 19.15 19.25 2758345
19991027 19.15 19.65 19.15 19.55 4422977
19991028 20.15 20.15 19.80 19.95 1884176
19991029 19.95 20.07 19.75 20.07 2046579
19991101 20.03 20.05 19.65 19.95 1926782
19991102 19.95 20.20 19.93 20.05 1588943
19991103 19.87 19.93 19.70 19.83 1626536
19991104 19.73 19.77 19.33 19.48 2247077
19991105 19.63 19.87 19.45 19.55 1352356
19991108 19.55 19.55 19.15 19.18 2299707
19991109 19.18 19.20 18.65 18.83 3405451
19991110 18.81 18.81 18.55 18.65 4090151
19991111 18.75 18.88 18.68 18.75 3696173
19991112 18.81 18.85 18.43 18.65 8754728
19991115 18.48 18.63 18.48 18.53 1988435
19991116 18.58 18.65 18.48 18.61 1756359
19991117 18.53 18.63 18.48 18.61 2254094
19991118 18.45 18.58 18.21 18.31 2667620
19991119 18.25 18.35 18.06 18.11 2379405
19991122 18.01 18.08 17.86 17.86 1350351
19991123 18.01 18.06 17.46 17.61 12149827
19991124 17.61 17.78 17.48 17.63 2268904
19991126 17.63 17.66 17.38 17.46 666269
19991129 17.16 17.16 16.78 16.91 3415067
19991130 16.98 17.66 16.96 17.56 4990294
19991201 17.46 17.78 17.36 17.68 4009079
19991202 17.66 17.84 17.66 17.66 2546475
19991203 17.71 18.11 17.71 17.84 2372059
19991206 17.78 17.98 17.58 17.63 3201283
19991207 17.63 17.78 17.26 17.26 4637475
19991208 17.33 17.48 17.06 17.16 2428869
19991209 17.03 17.11 16.86 16.88 2096481
19991210 17.06 17.21 16.78 16.81 6043767
19991213 16.76 16.83 16.51 16.83 3041817
19991214 16.71 17.11 16.71 17.01 4814881
19991215 17.21 17.33 16.98 17.13 2821554
19991216 17.18 17.18 16.96 17.11 2804611
19991217 17.01 17.18 16.96 17.16 3492807
19991220 16.96 17.16 16.86 16.93 4087815
19991221 16.86 17.31 16.86 16.96 3583503
19991222 17.06 17.13 16.78 16.96 2089505
19991223 17.13 17.28 17.01 17.21 1795987
19991227 17.23 17.51 17.21 17.31 1940005
19991228 17.26 17.28 17.13 17.18 1582203
19991229 17.11 17.28 16.93 17.01 1198487
19991230 17.01 17.18 17.01 17.13 2269402
19991231 17.03 17.21 17.03 17.18 828227
20000103 17.01 17.01 16.48 16.56 2551957
20000104 16.45 16.91 16.45 16.86 3418057
20000105 16.71 17.76 16.71 17.41 3419054
20000106 17.43 17.58 17.26 17.41 1843827
20000107 17.51 17.98 17.36 17.91 4982819
20000110 17.66 17.88 17.58 17.76 2596308
20000111 17.61 17.71 17.48 17.56 2567903
20000112 17.56 18.04 17.56 17.94 3858084
20000113 17.98 17.98 17.66 17.76 2288837
20000114 17.71 17.81 17.31 17.43 2535512
20000118 17.33 17.33 16.86 17.01 3368722
20000119 17.03 17.66 17.03 17.41 2138840
20000120 17.21 17.31 16.93 17.21 3463405
20000121 17.31 17.74 17.13 17.66 2516077
20000124 17.78 18.14 17.51 17.56 4340968
20000125 17.63 17.74 16.81 16.96 4292131
20000126 17.06 17.08 16.71 17.01 2567405
20000127 16.86 17.06 16.56 16.66 2337674
20000128 16.66 16.83 16.48 16.58 2920224
20000131 16.68 16.93 16.58 16.93 1656454
20000201 16.78 16.86 16.58 16.58 1567253
20000202 16.68 16.81 16.58 16.68 3189323
20000203 16.68 17.33 16.61 17.21 4737640
20000204 17.21 17.21 16.48 16.71 2731356
20000207 16.71 16.88 16.71 16.73 2501127
20000208 16.86 16.98 16.71 16.78 1949972
20000209 16.68 16.83 16.45 16.56 3502275
20000210 16.53 16.68 16.11 16.18 1979373
20000211 16.28 16.41 16.15 16.41 1774559
20000214 16.31 16.61 16.25 16.35 1288686
20000215 16.28 16.48 16.25 16.41 2250466
20000216 16.41 16.61 16.33 16.43 4584652
20000217 16.48 16.51 16.28 16.45 3652771
20000218 16.41 16.48 16.11 16.18 6388115
20000222 16.25 16.53 16.25 16.41 2495645
20000223 16.18 16.36 15.86 16.24 11373554
20000224 16.04 16.06 15.10 15.35 3816761
20000225 15.35 15.40 14.70 14.87 3441026
20000228 14.87 15.40 14.87 15.40 3388551
20000229 15.40 15.68 15.23 15.61 6047909
20000301 15.61 15.83 15.38 15.58 7435507
20000302 15.48 15.76 15.48 15.68 2918758
20000303 15.81 15.96 15.68 15.76 5582076
20000306 15.86 15.86 15.23 15.33 3361819
20000307 15.35 15.93 15.33 15.88 6156323
20000308 15.86 16.79 15.68 16.69 4769714
20000309 16.72 17.30 16.69 17.30 5224161
20000310 17.30 17.93 17.27 17.68 5678113
20000313 17.57 17.60 16.82 17.02 4919217
20000314 17.07 17.30 16.87 16.92 3587558
20000315 16.94 18.16 16.92 17.93 4388038
20000316 18.06 18.51 17.60 18.18 4758328
20000317 18.13 18.16 17.68 17.73 6510772
20000320 17.63 17.95 17.22 17.40 4174181
20000321 17.15 17.35 16.64 16.72 5101886
20000322 16.74 16.74 15.98 16.46 3613795
20000323 16.87 17.35 16.79 17.17 4464769
20000324 17.57 17.60 17.17 17.50 5960287
20000327 19.39 19.49 18.79 18.84 6729579
20000328 18.74 18.86 18.06 18.36 4017748
20000329 18.26 18.74 17.80 18.03 3861315
20000330 18.10 18.58 18.08 18.58 2692029
20000331 18.58 18.81 18.13 18.61 4761299
20000403 18.56 18.58 18.10 18.31 3781118
20000404 18.20 18.69 18.20 18.66 4847436
20000405 18.58 19.14 18.58 18.61 4685062
20000406 18.76 18.84 18.33 18.48 3560330
20000407 18.58 18.96 18.33 18.81 3920225
20000410 18.81 19.07 18.48 19.07 3909334
20000411 19.04 19.04 18.66 18.89 2354412
20000412 18.84 19.42 18.84 19.09 4766249
20000413 19.17 19.21 18.94 19.01 2092040
20000414 18.86 18.99 18.08 18.38 4396454
20000417 17.85 17.98 16.94 17.60 4246952
20000418 17.45 17.55 16.89 17.50 4222695
20000419 17.42 18.18 17.30 18.13 5515740
20000420 17.83 18.26 17.80 18.26 3216772
20000424 18.10 18.36 18.08 18.36 3090042
20000425 18.46 19.21 18.31 19.04 3644982
20000426 18.94 19.17 18.81 19.01 2988064
20000427 18.89 19.01 18.20 18.38 4201903
20000428 18.28 18.36 18.08 18.28 4047450
20000501 18.58 18.58 18.16 18.33 3433105
20000502 18.28 18.46 18.08 18.26 3835573
20000503 18.23 18.48 18.23 18.38 3266771
20000504 18.28 18.86 18.10 18.51 2965292
20000505 18.43 18.46 18.18 18.31 2790543
20000508 18.33 19.34 18.33 18.99 4558827
20000509 18.89 19.11 18.64 18.86 3057864
20000510 18.96 19.37 18.96 19.09 1539575
20000511 19.29 19.77 19.14 19.67 3841513
20000512 19.62 19.67 19.11 19.21 2955886
20000515 19.21 19.85 19.21 19.65 3999926
20000516 19.55 19.55 18.94 19.07 3037568
20000517 19.01 19.17 18.56 18.89 3879136
20000518 18.99 19.59 18.99 19.24 2490053
20000519 19.14 19.39 19.04 19.32 1911846
20000522 19.29 19.49 19.19 19.24 2663317
20000523 19.29 19.57 19.14 19.44 4073687
20000524 19.42 20.19 19.42 19.78 12825429
20000525 19.60 19.88 19.42 19.86 3092398
20000526 19.76 20.31 19.70 20.21 4191130
20000530 20.21 20.21 19.83 19.96 3007729
20000531 19.99 20.31 19.86 20.19 2129531
20000601 20.11 20.31 19.93 20.14 2737968
20000602 19.99 20.14 19.91 20.09 4358499
20000605 20.01 20.03 19.27 19.30 4650904
20000606 19.32 20.06 19.32 19.76 4319611
20000607 19.81 19.83 19.40 19.58 3388248
20000608 19.58 19.68 19.15 19.63 3318347
20000609 19.68 20.06 19.60 19.81 3753015
20000612 19.86 19.96 19.76 19.83 1805129
20000613 19.91 20.06 19.60 19.66 2063075
20000614 19.63 19.63 19.35 19.38 2138392
20000615 19.35 20.01 19.32 19.83 3945983
20000616 19.76 19.91 19.68 19.70 2933397
20000619 19.70 19.81 19.20 19.25 2353018
20000620 19.27 19.42 19.12 19.40 1904074
20000621 19.48 20.09 19.42 19.81 4429385
20000622 19.86 20.19 19.78 19.93 5726007
20000623 19.88 20.21 19.76 20.21 3754000
20000626 20.11 20.62 20.11 20.24 4006039
20000627 20.14 20.37 20.03 20.11 4797106
20000628 20.11 20.62 19.91 20.46 4575588
20000629 20.34 20.47 19.91 19.96 1966592
20000630 20.11 20.64 19.91 20.11 7870798
20000703 20.01 20.44 19.99 20.24 1407380
20000705 20.47 20.62 20.09 20.16 1997112
20000706 20.29 20.44 20.24 20.42 3243523
20000707 20.37 20.88 20.31 20.72 4511593
20000710 20.92 21.74 20.92 21.53 6928114
20000711 21.35 21.74 21.25 21.59 4477135
20000712 21.53 21.71 21.33 21.71 2370740
20000713 21.61 22.09 21.38 21.99 4966445
20000714 21.99 22.27 21.63 21.99 2469193
20000717 21.89 21.94 21.74 21.87 1620530
20000718 21.89 22.02 21.28 21.46 3419753
20000719 21.56 22.12 21.51 21.74 3560540
20000720 21.89 21.89 21.46 21.61 1868631
20000721 21.76 21.81 21.31 21.43 2132977
20000724 21.33 21.66 21.23 21.48 2127070
20000725 21.59 21.79 21.46 21.71 2272779
20000726 21.61 21.63 21.18 21.49 2118209
20000727 21.53 21.84 21.35 21.48 3765814
20000728 21.48 21.48 21.33 21.46 2409629
20000731 19.15 20.11 19.15 19.60 18867962
20000801 19.81 20.64 19.70 20.44 14856508
20000802 20.72 21.23 20.54 21.23 12788017
20000803 21.48 22.30 21.43 21.61 18563250
20000804 21.63 21.79 20.88 21.53 5309552
20000807 21.53 21.92 21.38 21.85 4172916
20000808 22.20 22.20 21.53 21.92 3670807
20000809 22.02 22.02 21.33 21.38 4077909
20000810 21.33 21.46 21.18 21.21 3618627
20000811 21.23 21.86 21.23 21.69 4044435
20000814 21.38 21.74 21.33 21.69 3691975
20000815 21.71 21.94 21.71 21.79 3126856
20000816 21.89 22.30 21.79 22.10 6253221
20000817 22.30 22.35 22.02 22.24 6090774
20000818 22.14 22.42 22.14 22.35 3836208
20000821 22.20 22.24 22.04 22.09 3612228
20000822 22.12 22.27 22.02 22.12 2829037
20000823 22.00 22.36 22.00 22.33 7888582
20000824 22.31 22.31 21.92 22.07 3435611
20000825 22.07 22.07 21.82 21.87 3887226
20000828 21.74 22.00 21.62 21.72 2466253
20000829 21.62 21.74 21.56 21.64 1938715
20000830 21.54 21.92 21.54 21.84 3157881
20000831 21.74 22.10 21.67 21.80 3084408
20000901 21.90 22.31 21.82 22.13 2165992
20000905 22.28 22.51 22.23 22.38 5377265
20000906 22.28 23.22 22.28 22.97 2828231
20000907 23.05 23.53 23.05 23.48 2348696
20000908 23.35 23.76 23.30 23.67 3175515
20000911 23.68 24.78 23.68 24.07 5331711
20000912 25.16 25.21 24.50 24.63 12736349
20000913 24.98 25.27 24.78 24.91 6088976
20000914 25.21 25.21 24.58 24.97 7153359
20000915 25.14 25.40 25.06 25.40 7052456
20000918 25.54 25.72 24.96 25.54 4924179
20000919 25.54 25.80 24.73 24.78 7054905
20000920 24.86 24.88 24.22 24.83 6662557
20000921 24.76 25.06 24.42 24.76 3551698
20000922 24.80 25.19 24.73 24.91 3699625
20000925 25.03 25.21 24.63 25.19 3809834
20000926 25.19 26.05 25.14 25.85 4355006
20000927 25.85 26.18 25.49 26.11 3147105
20000928 26.18 26.85 26.03 26.11 4522525
20000929 26.18 27.41 26.18 26.85 6135999
20001002 26.87 27.97 26.59 27.87 4499014
20001003 27.71 28.05 25.95 26.23 5536457
20001004 26.39 26.64 24.25 26.08 10265688
20001005 25.88 26.26 25.03 25.47 5326813
20001006 25.72 26.46 25.72 26.05 4275165
20001009 26.03 26.54 26.03 26.28 2483397
20001010 26.34 26.87 26.28 26.69 3950903
20001011 26.69 27.38 26.69 26.95 3444917
20001012 26.79 27.20 26.23 26.62 3080490
20001013 26.52 27.56 26.49 27.56 4723842
20001016 27.30 27.79 27.25 27.77 3707951
20001017 27.66 28.35 27.51 27.64 2546584
20001018 27.61 27.99 26.97 27.56 3847551
20001019 27.23 27.25 26.34 26.54 10264708
20001020 26.39 26.82 25.93 26.54 8318155
20001023 26.44 26.82 26.39 26.52 4858053
20001024 26.54 26.74 25.72 25.98 2855661
20001025 26.28 26.41 25.57 25.80 2878193
20001026 25.75 26.21 25.06 25.19 5129415
20001027 24.93 26.46 24.78 26.44 5553601
20001030 26.44 27.10 26.44 27.00 2605852
20001031 27.03 27.10 26.34 26.95 4459338
20001101 26.95 27.25 26.36 26.95 3713340
20001102 26.85 26.90 26.31 26.34 2286978
20001103 26.34 26.54 25.62 26.05 3199516
20001106 26.18 26.54 26.01 26.41 3789262
20001107 26.52 26.62 26.05 26.26 1878467
20001108 26.34 26.44 25.88 26.18 931151
20001109 26.23 26.54 26.08 26.54 1406768
20001110 26.54 26.95 26.36 26.64 3938658
20001113 26.74 27.28 26.74 26.95 6452424
20001114 26.85 27.03 26.56 26.74 2231138
20001115 26.69 27.13 26.69 26.95 2916399
20001116 27.05 27.15 26.95 27.10 2350655
20001117 27.15 27.25 26.97 27.25 3702563
20001120 27.25 27.71 27.20 27.38 6498467
20001121 27.41 27.44 26.67 27.18 5991283
20001122 27.14 27.39 26.98 27.06 4729703
20001124 26.98 27.06 26.70 26.77 759094
20001127 26.62 26.70 26.16 26.70 1888466
20001128 26.75 27.34 26.73 27.16 5247312
20001129 27.11 27.24 27.03 27.18 3396898
20001130 27.21 27.29 26.88 27.16 3023205
20001201 27.06 27.14 26.67 26.96 3564718
20001204 27.06 27.18 26.70 26.70 3060769
20001205 26.75 26.90 26.55 26.70 3524226
20001206 26.90 27.11 26.49 26.65 3413485
20001207 26.75 27.06 26.59 26.67 2167028
20001208 26.77 26.80 26.49 26.52 3858891
20001211 26.49 26.49 25.47 26.03 4229169
20001212 26.03 26.70 26.03 26.44 3181756
20001213 26.39 26.90 26.36 26.75 1470379
20001214 26.65 26.96 26.21 26.29 2372901
20001215 26.26 27.00 26.26 26.88 4499438
20001218 26.98 27.26 26.85 27.21 5951767
20001219 27.21 27.80 27.18 27.75 6558164
20001220 27.82 28.98 27.77 28.72 5643446
20001221 28.67 29.08 28.29 29.05 5166329
20001222 29.05 29.05 28.59 29.03 2153856
20001226 28.88 29.93 28.80 29.72 2211423
20001227 29.62 29.70 29.29 29.49 2433882
20001228 29.39 29.41 28.88 29.00 1624051
20001229 29.11 29.52 28.90 29.41 1972376
20010102 29.05 29.11 28.08 28.80 3788153
20010103 28.88 29.36 27.47 27.52 4454068
20010104 27.57 27.62 25.32 25.88 8077328
20010105 25.98 26.47 25.75 25.98 4593593
20010108 26.19 26.39 25.78 26.11 3480320
20010109 26.11 26.21 25.78 25.91 2540721
20010110 25.85 26.16 25.52 25.57 6273748
20010111 25.78 25.80 23.37 23.55 5530265
20010112 23.73 24.24 23.04 23.93 9490630
20010116 23.42 23.96 22.47 23.78 7778764
20010117 23.83 24.45 23.65 24.45 4704335
20010118 24.34 24.86 24.19 24.57 3276887
20010119 24.57 24.75 23.88 24.16 4873619
20010122 24.57 25.24 24.45 24.93 3978415
20010123 24.93 25.88 24.57 24.65 6210327
20010124 24.91 25.01 24.68 24.75 4373573
20010125 24.86 25.16 24.65 24.88 3493492
20010126 24.88 25.03 24.04 24.60 4323812
20010129 24.60 25.20 24.56 24.56 4387721
20010130 24.66 24.72 24.25 24.50 4197459
20010131 24.23 24.23 23.65 23.78 7657290
20010201 23.84 23.88 23.04 23.53 7638264
20010202 23.84 24.08 23.81 23.91 3277374
20010205 24.01 24.43 23.90 23.98 3344698
20010206 23.99 24.56 23.99 24.38 3576914
20010207 24.39 24.93 24.39 24.57 4770195
20010208 24.57 25.07 24.57 25.01 3107115
20010209 24.93 25.60 24.76 25.50 2618777
20010212 25.60 25.99 24.95 25.30 4487730
20010213 25.30 25.62 24.97 25.34 1824558
20010214 25.44 25.60 25.08 25.34 5037049
20010215 25.34 25.42 25.09 25.34 3576914
20010216 25.50 25.95 25.50 25.87 3379335
20010220 25.81 26.61 25.81 26.46 5422450
20010221 26.44 27.09 26.44 26.72 6602091
20010222 26.73 26.85 26.18 26.57 5022485
20010223 26.80 26.87 25.85 26.41 5454788
20010226 26.51 26.74 26.36 26.44 4100077
20010227 26.54 27.22 26.52 27.22 7390922
20010228 27.13 27.14 26.54 26.78 4593097
20010301 26.87 27.06 26.68 26.91 3707119
20010302 26.91 27.07 26.54 26.91 3541483
20010305 27.01 27.17 26.64 26.86 1899704
20010306 26.80 26.87 26.64 26.74 1644208
20010307 26.68 26.97 26.50 26.76 3881983
20010308 26.78 27.01 26.48 26.92 4752903
20010309 26.95 27.08 26.62 27.00 3444337
20010312 27.09 27.24 26.69 26.76 3725091
20010313 27.05 27.11 26.56 26.56 5048229
20010314 26.43 26.43 26.14 26.34 4262798
20010315 26.43 26.69 26.34 26.62 3539540
20010316 26.31 26.71 26.25 26.45 4001473
20010319 24.91 25.84 24.91 25.45 11569689
20010320 24.70 24.82 24.38 24.61 14582209
20010321 24.54 25.36 24.30 24.39 5555335
20010322 24.38 24.46 23.16 23.53 4601354
20010323 23.53 23.70 23.00 23.61 4059761
20010326 23.88 24.56 23.88 24.48 3866439
20010327 24.57 25.31 24.57 25.26 7377808
20010328 25.16 25.34 24.67 24.82 3731405
20010329 24.79 25.20 24.38 25.20 3835838
20010330 25.40 25.56 25.09 25.24 2857570
20010402 25.22 25.71 24.81 25.20 4362859
20010403 25.22 25.53 24.68 25.31 5532506
20010404 25.12 25.20 24.75 25.03 4943796
20010405 24.83 24.83 24.13 24.66 5143919
20010406 24.70 24.97 23.65 24.21 5428073
20010409 24.07 25.08 24.07 24.70 5734085
20010410 25.12 25.63 25.10 25.36 4363345
20010411 25.32 25.32 24.42 24.91 5686483
20010412 25.01 25.12 24.63 24.77 1692781
20010416 24.77 25.17 24.77 25.08 1856959
20010417 25.18 25.90 25.10 25.90 3359333
20010418 26.00 26.00 24.99 25.28 5206578
20010419 25.32 25.43 24.81 24.98 2576331
20010420 24.60 25.18 24.60 24.89 3706633
20010423 24.89 25.05 24.33 24.65 4765532
20010424 24.75 24.91 24.50 24.75 3282102
20010425 24.79 24.85 24.58 24.60 3592971
20010426 24.66 24.79 24.56 24.68 4410461
20010427 24.68 24.68 24.42 24.50 3846038
20010430 24.50 24.70 24.42 24.66 2913916
20010501 24.68 24.77 24.31 24.31 2598674
20010502 24.58 24.58 24.17 24.28 4090362
20010503 24.31 24.40 23.55 23.75 3688175
20010504 23.57 23.57 22.46 22.83 14034787
20010507 22.85 23.16 22.65 23.10 7339920
20010508 23.20 23.51 23.04 23.44 7320005
20010509 23.36 23.84 23.33 23.76 3295216
20010510 23.76 23.82 23.28 23.65 2777424
20010511 23.61 23.80 23.49 23.70 2292177
20010514 23.78 23.96 23.70 23.88 2022594
20010515 23.88 23.88 23.43 23.52 11845586
20010516 23.18 23.49 22.73 23.49 8235127
20010517 23.49 23.65 23.43 23.59 8502767
20010518 23.63 23.74 23.47 23.49 6787156
20010521 23.57 23.63 23.37 23.39 3919870
20010522 23.49 23.89 23.39 23.86 6697295
20010523 23.79 24.00 23.71 23.89 2707448
20010524 23.83 24.08 23.65 23.94 5338522
20010525 24.02 24.03 23.77 23.91 6931281
20010529 23.87 23.87 23.59 23.71 3398208
20010530 23.83 24.11 23.61 23.77 2583218
20010531 23.76 24.13 23.76 24.10 2594819
20010601 24.33 24.33 23.77 24.01 2269500
20010604 24.16 24.27 23.90 24.27 2918205
20010605 24.25 24.51 24.13 24.39 6359918
20010606 24.43 24.62 24.27 24.48 6579375
20010607 24.43 24.64 24.42 24.51 5357857
20010608 24.51 24.68 24.51 24.66 2203759
20010611 24.66 25.09 24.66 25.07 4178877
20010612 25.03 25.40 24.97 25.21 4044496
20010613 25.11 25.14 24.35 24.43 3624433
20010614 24.35 24.35 24.03 24.07 3044369
20010615 23.89 24.82 23.89 24.70 4455858
20010618 24.74 25.05 24.68 24.74 3536456
20010619 24.74 25.08 24.59 25.08 1790947
20010620 25.07 25.40 24.56 25.03 2713249
20010621 25.01 25.05 24.44 24.91 7021674
20010622 24.89 25.33 24.80 25.11 3295246
20010625 25.07 25.28 24.91 25.01 3172950
20010626 25.01 25.07 24.75 24.99 2724367
20010627 24.99 25.24 24.80 25.13 2892585
20010628 25.16 25.24 24.74 24.80 2809926
20010629 24.82 24.92 24.59 24.91 2210527
20010702 24.85 24.91 24.66 24.82 3155064
20010703 24.82 24.89 24.65 24.87 2440135
20010705 24.96 25.03 24.82 24.94 2747569
20010706 24.94 24.94 24.78 24.80 4503230
20010709 24.80 24.87 24.53 24.69 4247035
20010710 24.72 24.82 24.58 24.76 4931510
20010711 24.76 24.79 24.39 24.47 3042435
20010712 24.37 24.41 24.12 24.25 2211494
20010713 24.29 24.37 24.02 24.13 2124001
20010716 24.12 24.47 24.07 24.16 1634330
20010717 24.16 24.23 23.76 23.79 2344425
20010718 23.76 24.08 23.71 23.89 1922912
20010719 23.97 24.26 23.91 24.26 5025771
20010720 24.39 24.41 23.29 23.59 6612729
20010723 23.18 23.19 22.34 22.69 7523430
20010724 22.69 22.69 21.80 21.94 6391338
20010725 22.04 22.80 21.89 22.80 8670023
20010726 22.80 22.94 22.24 22.65 6520402
20010727 22.76 22.77 22.21 22.49 4350963
20010730 22.57 22.84 22.01 22.81 4322927
20010731 22.84 23.27 22.34 22.34 4779244
20010801 22.35 22.54 22.09 22.34 5422631
20010802 22.40 22.67 22.14 22.49 2891619
20010803 22.55 22.81 22.16 22.75 3124128
20010806 22.75 22.80 22.14 22.28 4647279
20010807 22.24 22.63 22.18 22.53 1999770
20010808 22.53 22.63 22.26 22.28 2831679
20010809 22.28 22.36 22.06 22.14 3375005
20010810 22.14 22.30 21.87 22.09 3599780
20010813 22.10 22.25 22.05 22.09 1557471
20010814 22.09 22.19 22.01 22.14 1336564
20010815 22.24 22.33 22.11 22.14 3378872
20010816 22.11 22.47 22.09 22.40 1683635
20010817 22.32 22.47 22.23 22.30 1163995
20010820 22.31 22.69 22.28 22.69 1977534
20010821 22.73 22.81 22.46 22.54 2063577
20010822 22.55 22.82 22.40 22.74 3511804
20010823 22.74 22.86 22.65 22.76 4631811
20010824 22.77 22.94 22.69 22.90 2267083
20010827 22.93 23.03 22.80 22.96 2804126
20010828 22.98 23.16 22.96 23.05 12968297
20010829 23.04 23.17 22.83 22.93 4150664
20010830 22.93 22.95 22.68 22.81 3197887
20010831 22.77 22.93 22.60 22.60 2718372
20010904 22.64 22.84 22.63 22.74 3374398
20010905 22.77 22.89 22.55 22.73 3097367
20010906 22.83 23.15 22.82 23.04 3922690
20010907 23.02 23.53 23.00 23.34 4532063
20010910 23.35 23.37 22.93 23.12 4622964
20010917 23.16 23.22 22.60 23.02 5403077
20010918 23.02 23.30 22.83 23.08 3581210
20010919 23.14 23.35 22.31 22.79 4552263
20010920 22.85 23.01 22.66 22.89 5901830
20010921 22.83 23.07 22.26 22.31 7081138
20010924 22.31 22.31 21.91 21.98 3296964
20010925 22.02 22.35 21.76 22.14 5319391
20010926 22.04 22.06 21.71 21.86 4446934
20010927 21.77 21.82 21.30 21.58 5563236
20010928 21.54 22.27 21.54 22.27 4886529
20011001 22.19 22.46 22.05 22.33 3952028
20011002 22.33 22.50 21.25 22.16 5562274
20011003 21.98 22.51 21.98 22.48 4085253
20011004 22.62 22.79 22.16 22.60 2350920
20011005 22.64 22.97 22.61 22.75 1992126
20011008 22.87 22.94 22.56 22.63 1590045
20011009 22.63 22.63 22.14 22.14 1522711
20011010 22.21 22.43 21.93 22.34 1679023
20011011 22.36 22.46 22.00 22.00 2142666
20011012 21.96 22.14 21.89 21.98 3232035
20011015 21.98 22.23 21.88 22.08 2118618
20011016 22.12 22.52 22.10 22.47 1785314
20011017 22.57 22.57 22.12 22.18 2183066
20011018 22.25 22.35 21.84 21.84 1667960
20011019 21.83 22.33 21.79 22.06 1318304
20011022 22.00 22.14 21.79 22.14 1685756
20011023 22.14 22.21 21.79 21.79 2134970
20011024 21.89 21.96 21.69 21.93 3236844
20011025 21.89 22.31 21.85 22.23 1900744
20011026 22.26 22.26 21.70 21.98 2494727
20011029 22.06 22.46 21.85 22.38 2976165
20011030 22.39 22.44 22.12 22.21 1925754
20011031 22.27 22.36 22.04 22.08 1767519
20011101 22.16 22.46 22.00 22.46 2170561
20011102 22.46 22.48 22.06 22.30 1707880
20011105 22.21 23.08 22.21 23.08 3093038
20011106 23.08 23.39 23.00 23.34 3889985
20011107 23.33 23.36 22.91 23.07 2436050
20011108 23.12 23.52 23.12 23.48 2507713
20011109 23.47 23.59 23.08 23.37 1811767
20011112 23.29 23.38 23.03 23.32 1990202
20011113 23.35 23.40 23.11 23.32 1376500
20011114 23.32 23.35 22.77 22.88 2331201
20011115 22.87 23.01 22.54 22.70 2854002
20011116 22.70 22.81 22.35 22.70 2681338
20011119 22.80 22.80 22.25 22.55 3401332
20011120 22.56 23.14 22.53 23.14 4180483
20011121 23.06 23.06 22.47 22.86 2655366
20011123 22.76 22.94 22.73 22.89 1442872
20011126 22.93 23.10 22.79 23.04 1759823
20011127 23.04 23.26 22.79 23.05 12293276
20011128 22.99 23.07 22.65 22.82 4154584
20011129 22.78 23.09 22.44 23.09 2532851
20011130 23.09 23.20 23.05 23.15 2906103
20011203 23.15 23.15 22.80 23.08 3451147
20011204 23.03 23.32 22.84 23.30 2181133
20011205 23.40 23.45 23.12 23.22 2622336
20011206 23.18 23.18 22.84 22.99 4013897
20011207 22.89 23.38 22.81 23.30 2920459
20011210 23.26 23.26 22.94 23.08 1438456
20011211 22.98 23.01 22.47 22.57 4228278
20011212 22.57 22.74 22.17 22.69 3334386
20011213 22.79 23.14 22.69 23.09 4349824
20011214 22.90 22.99 22.69 22.88 3687540
20011217 22.88 22.88 22.49 22.63 2729526
20011218 22.63 22.82 22.51 22.74 3260214
20011219 22.64 23.30 22.57 23.28 3844976
20011220 23.18 23.37 22.93 23.28 2820447
20011221 23.26 23.57 23.07 23.27 3299932
20011224 23.36 23.66 23.34 23.59 1054676
20011226 23.76 23.94 23.59 23.59 1509757
20011227 23.60 23.68 23.48 23.62 1495401
20011228 23.62 23.70 23.46 23.61 2123231
20011231 23.53 23.91 23.53 23.57 2997981
20020102 23.51 23.85 23.09 23.80 3121920
20020103 23.90 23.90 23.51 23.66 2250519
20020104 23.68 23.68 23.35 23.53 1948089
20020107 23.57 23.65 23.34 23.61 2198360
20020108 23.61 23.66 23.20 23.24 2812312
20020109 23.24 23.55 23.09 23.29 5757655
20020110 23.30 23.56 23.21 23.34 2796999
20020111 23.36 23.41 23.18 23.18 2241427
20020114 23.22 23.72 23.18 23.55 3338215
20020115 23.76 23.86 23.63 23.82 3404252
20020116 23.82 23.93 23.58 23.78 2564913
20020117 23.76 23.76 23.33 23.43 3027171
20020118 23.49 23.61 23.43 23.51 3552595
20020122 23.49 23.49 23.32 23.38 2136629
20020123 23.41 23.66 23.41 23.45 4077541
20020124 23.47 23.57 23.34 23.47 2540029
20020125 23.47 23.49 23.26 23.42 2249562
20020128 23.41 23.41 23.07 23.22 3002766
20020129 22.67 22.78 21.97 21.97 18034782
20020130 21.97 22.09 21.72 22.09 10696548
20020131 22.09 22.41 21.89 22.41 5536575
20020201 22.31 22.36 22.20 22.26 3089858
20020204 22.18 22.28 22.03 22.11 2319906
20020205 22.03 22.13 21.63 21.71 3736829
20020206 21.75 21.80 21.37 21.47 3665528
20020207 21.50 21.72 21.38 21.61 4611579
20020208 21.61 21.71 21.51 21.63 3298975
20020211 21.71 22.02 21.40 22.00 2134715
20020212 22.00 22.63 21.92 22.31 4243591
20020213 22.38 22.65 22.26 22.42 1762420
20020214 22.49 22.67 22.32 22.55 4016768
20020215 22.57 22.73 22.33 22.35 2616115
20020219 22.25 22.35 22.06 22.11 2383550
20020220 22.06 22.23 21.76 22.20 8728092
20020221 22.15 22.29 21.92 22.00 1797492
20020222 21.90 22.32 21.76 22.29 2119203
20020225 22.13 22.29 21.94 22.04 3233772
20020226 21.94 22.32 21.94 22.24 3760599
20020227 22.32 22.55 22.23 22.34 2183926
20020228 22.33 22.56 22.28 22.32 2393800
20020301 22.42 22.81 22.32 22.77 4746197
20020304 22.73 23.07 22.71 22.95 4438763
20020305 22.95 23.26 22.93 23.23 5409609
20020306 23.29 23.62 23.11 23.62 3967141
20020307 23.64 23.69 23.45 23.60 3600219
20020308 23.69 23.79 23.45 23.55 2427590
20020311 23.87 24.21 23.70 23.95 4329305
20020312 23.86 24.14 23.70 23.84 2154420
20020313 23.93 24.10 23.74 23.92 2586542
20020314 24.31 24.40 24.13 24.29 6841130
20020315 24.37 24.51 24.28 24.32 4613896
20020318 24.25 24.33 24.05 24.30 3144778
20020319 24.31 24.48 24.31 24.31 4434956
20020320 24.27 24.53 24.08 24.47 5231620
20020321 24.44 24.96 24.40 24.95 3671604
20020322 24.92 25.26 24.86 24.88 4122286
20020325 24.79 25.02 24.54 24.79 2929193
20020326 24.79 24.90 24.55 24.65 4508245
20020327 24.82 24.92 24.67 24.90 7148088
20020328 25.00 25.11 24.90 25.03 4723354
20020401 25.01 25.05 24.75 24.79 2958699
20020402 24.72 25.01 24.72 24.99 2850669
20020403 24.99 25.03 24.86 24.94 1729913
20020404 24.92 25.28 24.92 25.26 3063398
20020405 25.30 25.64 25.21 25.38 2991537
20020408 25.34 25.51 25.23 25.42 1855552
20020409 25.34 25.51 25.06 25.07 3076724
20020410 24.98 25.62 24.97 25.62 4800450
20020411 25.59 25.60 25.10 25.10 2498023
20020412 25.10 25.49 25.05 25.49 2380475
20020415 25.36 25.55 25.15 25.43 3138115
20020416 25.01 25.64 24.94 25.63 8160338
20020417 25.53 25.74 25.36 25.68 4166545
20020418 25.66 26.00 25.50 25.94 3881478
20020419 25.94 26.27 25.71 26.24 5413416
20020422 26.14 26.39 26.02 26.08 2631277
20020423 26.08 26.66 26.06 26.23 3437459
20020424 26.14 26.63 26.08 26.43 2359059
20020425 26.34 26.44 26.06 26.24 4599619
20020426 26.16 26.16 25.78 25.98 3202362
20020429 26.07 26.54 25.95 26.41 3945250
20020430 26.31 26.80 26.31 26.68 3794388
20020501 26.68 26.73 26.37 26.48 3209025
20020502 26.41 26.48 26.11 26.48 3600219
20020503 26.47 26.56 26.12 26.38 2091601
20020506 26.37 26.56 26.16 26.20 1926938
20020507 26.10 26.15 25.93 25.94 2322890
20020508 25.70 26.27 25.55 26.16 2747397
20020509 26.18 26.54 26.09 26.12 2622710
20020510 26.17 26.57 26.04 26.17 3467917
20020513 26.27 26.57 26.11 26.43 4096587
20020514 26.56 26.69 26.25 26.69 3370357
20020515 26.69 26.69 26.41 26.44 3785822
20020516 26.44 26.55 25.93 26.01 3754888
20020517 26.18 26.18 25.61 26.07 5834591
20020520 26.01 26.52 25.97 26.41 3910509
20020521 26.60 26.79 26.46 26.66 2956796
20020522 26.64 27.21 26.61 27.21 2553228
20020523 27.21 27.45 27.14 27.28 5311096
20020524 27.31 27.31 26.98 27.15 2539903
20020528 27.24 27.24 26.90 26.98 2401891
20020529 26.88 26.98 26.69 26.81 4084690
20020530 26.79 26.90 26.43 26.67 3703014
20020531 26.48 26.77 26.43 26.47 3835792
20020603 25.59 25.60 25.05 25.14 7015311
20020604 25.17 25.57 25.13 25.22 7596867
20020605 25.17 25.24 24.85 24.98 3507988
20020606 24.89 24.90 23.88 23.90 18316180
20020607 23.90 24.24 23.78 24.18 32756856
20020610 24.18 24.62 24.13 24.48 4545656
20020611 24.54 24.84 24.53 24.80 6015724
20020612 24.82 25.13 24.66 24.82 4922171
20020613 24.82 25.41 24.81 25.28 6942568
20020614 25.04 25.27 24.92 25.23 6899944
20020617 25.33 25.53 24.96 25.49 3705481
20020618 25.76 25.82 25.59 25.68 4577387
20020619 25.59 25.95 25.44 25.55 4339164
20020620 25.51 25.76 25.27 25.63 4718995
20020621 25.63 25.82 25.46 25.79 5224805
20020624 25.78 25.85 25.37 25.48 5302002
20020625 25.56 25.72 25.30 25.34 3988697
20020626 25.08 25.22 24.80 24.94 5515598
20020627 25.00 25.25 24.65 24.87 4583071
20020628 24.92 25.34 24.86 25.33 4741255
20020701 25.34 25.37 24.90 24.94 3508935
20020702 24.94 25.02 24.43 24.56 3371117
20020703 24.56 24.79 24.49 24.53 4873390
20020705 24.60 24.62 24.28 24.50 2330607
20020708 24.49 24.54 24.04 24.25 3069904
20020709 24.29 24.30 23.49 23.50 3910078
20020710 23.59 23.59 22.59 22.62 7370707
20020711 22.62 23.33 22.28 23.16 8931707
20020712 23.16 23.16 22.55 22.80 4981372
20020715 22.59 23.58 21.67 23.52 8385641
20020716 23.31 23.56 22.82 22.92 6154964
20020717 23.10 23.33 22.56 22.66 4828871
20020718 22.64 22.72 22.06 22.12 5935685
20020719 21.33 21.33 20.44 20.87 9651113
20020722 20.83 21.20 20.14 20.76 5910584
20020723 20.76 21.10 19.28 19.55 6667404
20020724 19.07 21.49 19.00 21.34 11614203
20020725 21.34 22.06 21.24 21.56 9536500
20020726 21.56 21.90 21.26 21.53 4661689
20020729 21.74 22.28 21.33 22.21 4113255
20020730 22.09 23.55 22.01 23.18 9679529
20020731 23.18 23.92 22.70 23.92 6575051
20020801 23.75 24.07 23.06 23.48 6077293
20020802 23.48 23.78 22.87 23.12 4865812
20020805 23.12 23.59 22.65 22.77 5755715
20020806 23.14 23.56 23.09 23.37 5362150
20020807 23.67 23.69 23.19 23.39 6562737
20020808 23.49 23.89 23.09 23.88 7534100
20020809 23.88 24.37 23.69 23.82 7315769
20020812 23.82 24.34 23.66 24.07 7599458
20020813 24.07 24.07 23.35 23.42 4467037
20020814 23.42 23.65 23.18 23.57 8248296
20020815 23.69 23.92 23.48 23.54 5355046
20020816 23.54 23.54 23.27 23.36 4672108
20020819 23.44 23.60 23.26 23.60 4278543
20020820 23.61 23.96 23.40 23.88 2719910
20020821 24.09 24.65 23.91 24.65 3823882
20020822 24.70 24.85 24.46 24.78 4261493
20020823 24.78 24.78 24.46 24.62 2914562
20020826 24.70 25.06 24.70 24.99 3487623
20020827 25.10 25.25 24.48 24.50 3912920
20020828 24.39 24.61 24.11 24.42 4975323
20020829 24.26 24.34 23.95 24.23 4112488
20020830 24.23 24.47 23.92 24.23 2747313
20020903 23.98 24.02 23.32 23.53 5600655
20020904 23.60 23.72 23.17 23.60 6425792
20020905 23.56 23.77 23.38 23.60 3469720
20020906 23.85 23.85 23.47 23.64 3276984
20020909 22.60 22.83 22.18 22.43 14753498
20020910 22.32 22.33 21.41 21.56 14420804
20020911 21.54 21.81 21.51 21.75 6052101
20020912 21.65 21.68 21.27 21.27 8336659
20020913 21.28 22.06 21.16 22.01 5861721
20020916 21.81 22.43 21.57 22.30 5795748
20020917 22.54 22.56 21.73 21.77 6542187
20020918 21.60 22.60 21.59 22.35 5149681
20020919 22.35 22.54 22.01 22.09 5883869
20020920 22.10 22.24 21.31 22.06 14578198
20020923 21.75 22.33 21.73 22.13 7037929
20020924 21.94 21.94 21.48 21.71 7346590
20020925 21.84 22.29 21.65 22.07 5415459
20020926 22.11 22.60 22.01 22.59 5794334
20020927 22.60 22.71 22.28 22.40 6578001
20020930 22.31 22.97 22.03 22.83 4355646
20021001 23.00 23.56 22.62 23.56 6260388
20021002 23.43 23.81 23.24 23.36 4822171
20021003 23.43 23.81 22.81 22.91 7907833
20021004 22.91 22.91 22.05 22.79 8745222
20021007 22.84 23.56 22.81 23.02 5425826
20021008 23.13 23.15 21.67 22.40 14150785
20021009 22.19 22.19 20.65 20.71 13074951
20021010 20.84 22.79 20.52 22.44 12418517
20021011 22.47 22.68 22.07 22.46 7669858
20021014 21.60 22.92 21.56 22.82 6842837
20021015 23.41 23.43 23.01 23.16 6250492
20021016 23.05 23.05 22.19 22.49 8155233
20021017 23.34 23.34 22.39 23.11 8036010
20021018 22.54 23.58 22.49 23.46 5938061
20021021 23.49 24.43 23.32 24.43 6627953
20021022 24.28 24.97 23.72 23.90 7937050
20021023 23.77 24.55 23.77 24.41 3887236
20021024 24.65 25.11 24.32 24.44 8627884
20021025 24.38 24.92 24.06 24.88 4052169
20021028 24.88 25.46 24.87 24.93 4518223
20021029 24.89 25.10 24.51 25.06 4484294
20021030 25.27 25.37 25.08 25.21 4516338
20021031 25.30 25.46 24.81 25.03 4025309
20021101 25.04 25.14 24.81 25.06 4173749
20021104 25.07 26.06 25.07 25.94 5537981
20021105 25.94 25.97 25.46 25.59 4883903
20021106 25.60 25.89 25.38 25.46 7245745
20021107 25.47 25.47 24.20 24.33 9246619
20021108 24.33 24.61 23.89 23.93 5821194
20021111 23.93 24.02 23.53 23.69 5742969
20021112 23.89 23.98 23.26 23.36 6501661
20021113 23.37 23.76 23.20 23.34 5833918
20021114 23.70 23.71 23.30 23.58 3283110
20021115 23.66 24.15 23.62 24.15 3669996
20021118 24.26 24.45 23.98 24.27 3371703
20021119 24.27 24.39 24.00 24.27 2289742
20021120 24.30 24.93 24.26 24.81 6755187
20021121 24.98 25.18 24.85 24.92 4268939
20021122 24.85 25.53 24.85 25.41 4615769
20021125 25.41 25.63 25.00 25.31 6219861
20021126 25.08 25.18 24.77 24.77 4049817
20021127 24.95 25.16 24.79 25.10 4026369
20021129 25.03 25.11 24.78 25.08 1161110
20021202 25.08 25.08 24.48 24.57 4478433
20021203 24.65 25.18 24.65 25.05 4220982
20021204 25.14 25.33 24.57 24.57 3907726
20021205 24.65 24.93 24.40 24.52 3106297
20021206 24.53 24.53 24.19 24.46 2868542
20021209 24.46 25.22 24.44 25.11 4901423
20021210 25.15 25.27 24.97 25.25 4652881
20021211 25.18 25.26 24.99 25.14 4750891
20021212 25.15 25.41 24.92 25.41 2830088
20021213 25.42 25.72 25.34 25.44 3137717
20021216 25.44 25.67 25.44 25.50 2925753
20021217 25.67 25.80 25.40 25.49 4927684
20021218 25.53 25.61 25.44 25.59 3960717
20021219 25.60 25.60 25.16 25.23 3991667
20021220 25.46 25.59 25.32 25.42 4623807
20021223 25.50 25.72 25.43 25.59 3125993
20021224 25.50 25.58 25.35 25.42 2435705
20021226 25.48 25.79 25.46 25.50 1610360
20021227 25.50 25.67 25.21 25.30 1756202
20021230 25.35 25.80 25.27 25.77 4274442
20021231 25.79 25.81 25.42 25.64 3460352
20030102 25.71 26.16 25.53 26.16 3843012
20030103 26.17 26.39 25.97 26.10 3796117
20030106 26.02 27.20 26.02 27.04 7371830
20030107 27.04 27.04 25.82 25.89 11676754
20030108 25.89 26.12 25.72 25.93 4834363
20030109 25.93 25.98 25.66 25.98 4674922
20030110 25.93 25.94 25.54 25.76 2572168
20030113 25.76 25.76 25.29 25.32 6596662
20030114 25.46 25.70 25.21 25.52 3882872
20030115 25.52 25.52 25.31 25.35 4387458
20030116 25.50 25.50 24.78 24.97 7267255
20030117 24.97 25.01 24.76 24.84 3362342
20030121 25.09 25.10 24.54 24.54 3240885
20030122 24.51 24.99 24.23 24.86 5466971
20030123 24.65 25.12 24.65 24.95 3754850
20030124 24.52 24.97 24.35 24.72 5518555
20030127 24.72 24.74 24.37 24.40 7051540
20030128 24.61 24.95 24.53 24.81 5263918
20030129 24.76 25.38 24.63 24.95 2626566
20030130 24.86 25.05 24.71 24.74 5281738
20030131 24.74 24.95 24.63 24.90 4589574
20030203 24.89 25.12 24.82 24.95 3549920
20030204 24.83 24.86 24.46 24.59 3909133
20030205 24.60 24.74 24.29 24.31 4243491
20030206 24.31 24.61 24.26 24.33 3013446
20030207 24.34 24.42 24.10 24.12 3429401
20030210 24.14 24.38 23.99 24.15 3377817
20030211 24.15 24.19 23.46 23.50 5528403
20030212 23.46 23.54 23.06 23.12 7771372
20030213 23.12 23.67 22.84 23.51 5910594
20030214 23.99 24.51 23.82 24.43 7532209
20030218 24.59 24.69 24.42 24.57 3544762
20030219 24.57 24.76 24.27 24.37 4624276
20030220 24.48 24.60 24.16 24.34 4814199
20030221 24.50 24.78 24.31 24.44 4197535
20030224 24.48 24.64 24.36 24.37 4081705
20030225 24.37 24.87 24.37 24.87 4658040
20030226 24.80 24.81 24.20 24.23 7011062
20030227 24.34 24.59 24.03 24.11 4732513
20030228 24.21 24.26 24.01 24.01 2979748
20030303 24.09 24.50 24.09 24.37 3805045
20030304 24.33 24.56 24.30 24.33 3058592
20030305 24.40 24.62 24.34 24.55 3503198
20030306 24.54 24.91 24.39 24.84 6393838
20030307 24.84 25.00 24.49 24.71 4974644
20030310 24.35 24.56 24.35 24.42 3866161
20030311 24.52 24.77 24.44 24.56 4247785
20030312 24.54 24.68 24.33 24.65 3719669
20030313 24.69 24.73 24.37 24.68 4007054
20030314 24.78 24.84 24.56 24.60 3193420
20030317 24.62 24.80 24.57 24.76 4462857
20030318 24.91 25.21 24.83 25.00 4372816
20030319 25.04 25.12 24.84 25.04 2873378
20030320 25.07 25.28 24.96 25.17 2484289
20030321 25.31 25.59 25.13 25.59 3944538
20030324 25.51 25.55 25.11 25.12 3165894
20030325 25.29 25.49 25.16 25.31 2749280
20030326 25.50 25.53 25.19 25.26 2199704
20030327 25.22 25.43 25.03 25.41 1717775
20030328 25.25 25.29 25.10 25.16 2829524
20030331 25.16 25.47 24.98 25.26 4353688
20030401 25.23 25.34 25.13 25.31 3443015
20030402 25.36 25.60 25.29 25.37 4904664
20030403 25.40 25.40 24.82 24.85 7729523
20030404 25.04 25.14 24.75 25.14 7715993
20030407 25.26 25.66 25.21 25.23 5780347
20030408 25.23 25.39 25.19 25.28 3302122
20030409 25.38 25.47 25.08 25.08 4050441
20030410 25.14 25.47 25.12 25.41 3466808
20030411 25.55 25.61 25.30 25.39 7188811
20030414 25.38 25.45 25.16 25.25 5374463
20030415 25.27 25.70 25.26 25.64 4390078
20030416 25.66 25.83 25.57 25.65 3649689
20030417 25.42 25.67 25.39 25.61 2987212
20030421 25.61 25.61 25.37 25.47 3912348
20030422 25.47 25.53 25.36 25.41 5009167
20030423 25.42 25.43 25.21 25.31 4424135
20030424 25.31 25.91 25.29 25.85 8297760
20030425 25.85 25.93 25.57 25.61 4366751
20030428 25.87 26.13 25.86 26.12 4232389
20030429 26.24 26.32 26.11 26.15 4339226
20030430 26.26 26.26 26.06 26.09 5891382
20030501 26.00 26.05 25.61 25.77 4320564
20030502 25.68 25.96 25.66 25.91 4053241
20030505 25.85 25.89 25.47 25.88 8204920
20030506 25.89 25.92 25.63 25.75 5305883
20030507 25.72 25.81 25.56 25.67 3907682
20030508 25.56 25.85 25.56 25.78 2628915
20030509 25.87 25.87 25.71 25.81 4018251
20030512 25.89 26.04 25.69 26.03 3736931
20030513 26.06 26.42 26.06 26.30 5353469
20030514 26.30 26.40 26.26 26.36 4399408
20030515 26.29 26.55 26.29 26.55 5163123
20030516 26.55 27.01 26.48 26.88 5438378
20030519 26.81 26.82 26.50 26.60 3553117
20030520 26.77 27.03 26.60 26.89 4831418
20030521 26.87 26.87 26.43 26.66 6094324
20030522 26.69 26.92 26.64 26.87 7309176
20030523 27.00 28.10 26.98 27.98 8543624
20030527 27.98 28.44 27.32 28.43 9585859
20030528 28.43 28.47 28.29 28.40 6406901
20030529 28.40 28.77 27.89 28.08 7159419
20030530 28.08 28.59 28.08 28.50 5518155
20030602 28.58 28.89 28.51 28.62 4300970
20030603 28.57 29.08 28.49 29.08 4622411
20030604 28.98 29.15 28.85 29.12 5457056
20030605 29.13 29.13 28.65 28.72 3746878
20030606 29.15 29.15 28.35 28.43 3900618
20030609 28.42 28.53 28.23 28.31 3286124
20030610 28.38 28.38 27.84 27.96 6634023
20030611 27.96 28.25 27.86 28.23 6071550
20030612 28.23 28.59 28.12 28.53 3184405
20030613 28.72 28.75 28.20 28.28 3208557
20030616 28.39 28.85 28.37 28.85 3236890
20030617 29.11 29.11 28.63 28.63 3444973
20030618 28.55 28.87 28.49 28.87 3500709
20030619 29.28 29.28 29.01 29.14 4510002
20030620 29.24 29.32 29.01 29.03 5225286
20030623 28.98 29.04 28.71 28.92 2540185
20030624 28.92 29.07 28.59 28.72 4937779
20030625 28.72 29.05 28.59 28.61 4369268
20030626 28.70 29.07 28.62 29.07 3215525
20030627 29.02 29.09 28.74 28.74 2974465
20030630 28.87 29.03 28.76 28.79 4310745
20030701 28.79 28.84 28.52 28.78 4288450
20030702 28.70 29.13 28.70 29.02 3058998
20030703 29.02 29.02 28.48 28.50 4166294
20030707 28.51 28.67 28.23 28.24 4620082
20030708 28.20 28.33 27.94 28.06 4144000
20030709 27.97 28.01 27.45 27.46 5317715
20030710 27.46 27.46 27.00 27.13 6550418
20030711 27.28 27.52 27.17 27.43 6017207
20030714 27.90 27.90 27.45 27.45 5371129
20030715 27.56 27.56 26.93 26.95 6375313
20030716 26.98 27.06 26.46 26.61 5450089
20030717 26.50 26.76 26.48 26.65 4942888
20030718 26.76 27.06 26.69 26.99 2406882
20030721 27.04 27.07 26.63 26.68 2465870
20030722 26.70 27.06 26.62 26.87 4293559
20030723 26.96 26.99 26.79 26.82 2936378
20030724 26.89 27.17 26.75 26.83 2085005
20030725 26.80 27.25 26.59 27.03 4870895
20030728 27.17 27.27 26.89 26.90 4490030
20030729 26.96 27.09 26.58 26.70 4239681
20030730 26.89 26.91 26.51 26.65 2949848
20030731 26.74 26.97 26.52 26.56 4480741
20030801 26.57 26.63 26.27 26.35 4549947
20030804 26.35 26.40 25.88 26.27 4423611
20030805 26.27 26.38 25.92 25.97 4048319
20030806 25.97 26.34 25.84 26.10 3699502
20030807 26.18 26.57 26.14 26.49 2695783
20030808 26.59 26.63 26.34 26.50 1989788
20030811 26.55 26.62 26.31 26.56 2232706
20030812 26.61 26.87 26.56 26.85 2576414
20030813 26.96 27.03 26.72 26.83 3113806
20030814 26.91 26.96 26.81 26.87 3030666
20030815 26.87 26.87 26.64 26.77 2423139
20030818 27.00 27.00 26.74 26.81 3505818
20030819 26.83 26.87 26.64 26.74 3859744
20030820 26.75 27.03 26.73 27.00 3542047
20030821 27.11 27.21 26.96 27.05 4793793
20030822 27.15 27.19 26.86 26.89 2666986
20030825 26.94 27.09 26.89 27.08 3202984
20030826 27.14 27.28 26.96 27.11 3482130
20030827 26.98 27.04 26.82 26.82 5193450
20030828 26.84 26.88 26.64 26.70 4706694
20030829 26.70 26.78 26.63 26.76 2359818
20030902 26.77 27.02 26.74 27.02 5352466
20030903 26.87 26.96 26.74 26.82 8477319
20030904 26.72 26.82 26.66 26.72 5349692
20030905 26.72 26.76 26.50 26.63 3673089
20030908 26.61 26.76 26.51 26.61 5823043
20030909 26.57 26.61 26.39 26.47 6152632
20030910 26.49 26.64 26.45 26.57 5107008
20030911 26.70 26.87 26.57 26.74 4481575
20030912 26.82 27.08 26.70 27.08 5576660
20030915 27.08 27.08 26.73 26.81 4358153
20030916 26.81 27.16 26.70 27.06 4693751
20030917 27.06 27.15 26.96 27.02 2862753
20030918 27.14 27.43 27.10 27.38 3397584
20030919 27.29 27.40 27.04 27.06 6501635
20030922 27.07 27.07 26.61 26.62 4158458
20030923 26.65 26.74 26.62 26.74 3275548
20030924 26.70 26.80 26.59 26.66 4376643
20030925 26.65 26.88 26.63 26.85 3730871
20030926 26.85 27.34 26.76 27.18 5134281
20030929 27.32 27.40 27.09 27.40 4016083
20030930 27.35 27.47 27.09 27.34 6005172
20031001 27.34 27.54 27.28 27.54 4522716
20031002 27.55 28.01 27.40 27.91 6302403
20031003 27.91 28.14 27.89 28.04 6067576
20031006 28.00 28.05 27.86 28.04 3221002
20031007 27.95 28.04 27.78 27.88 4328568
20031008 27.86 27.86 27.66 27.73 5397767
20031009 27.84 27.97 27.78 27.90 3444272
20031010 27.93 27.95 27.82 27.90 1763970
20031013 28.01 28.04 27.79 27.86 1876760
20031014 27.80 27.86 27.74 27.85 4009611
20031015 27.60 27.61 27.44 27.55 7390092
20031016 27.52 27.65 27.45 27.50 5623810
20031017 27.47 27.47 27.32 27.34 7013353
20031020 27.28 27.45 27.11 27.45 4138581
20031021 27.49 27.56 27.31 27.41 3184021
20031022 27.41 27.57 27.33 27.52 3751672
20031023 27.52 27.65 27.34 27.53 3786804
20031024 27.49 27.67 27.42 27.63 4418246
20031027 27.61 27.88 27.50 27.64 3703135
20031028 27.71 27.78 27.58 27.66 6022738
20031029 27.69 27.69 27.56 27.60 2357969
20031030 27.60 27.69 27.52 27.69 2473533
20031031 27.69 27.76 27.53 27.58 4669251
20031103 27.54 27.81 27.34 27.81 1898486
20031104 27.81 27.93 27.69 27.83 4964171
20031105 27.76 27.90 27.64 27.76 2443487
20031106 27.71 27.79 27.57 27.79 2482778
20031107 27.73 27.81 27.65 27.73 2999581
20031110 27.78 27.91 27.72 27.80 1955806
20031111 27.76 27.87 27.69 27.81 1532379
20031112 27.77 28.06 27.76 27.86 5033971
20031113 27.88 28.09 27.83 28.05 2988025
20031114 28.07 28.31 28.02 28.18 5021953
20031117 28.22 28.25 27.72 27.72 5375579
20031118 27.79 27.84 27.21 27.22 3336104
20031119 27.17 27.60 27.14 27.45 3361990
20031120 27.34 27.77 27.31 27.36 3081863
20031121 27.50 27.50 27.18 27.38 4703920
20031124 27.49 27.66 27.44 27.63 5325655
20031125 27.39 27.67 27.39 27.58 4664336
20031126 27.60 27.72 27.56 27.72 2754985
20031128 27.73 27.80 27.62 27.63 1389915
20031201 27.78 27.79 27.56 27.65 4272344
20031202 27.67 27.73 27.54 27.61 4791319
20031203 27.60 27.67 27.48 27.49 3799377
20031204 27.58 27.72 27.51 27.67 4788099
20031205 27.67 28.30 27.67 28.06 4061165
20031208 28.12 28.29 28.03 28.12 3777753
20031209 28.14 28.19 27.87 27.96 2449949
20031210 27.97 28.08 27.83 27.83 2763727
20031211 27.92 28.12 27.91 27.92 1965940
20031212 27.93 27.99 27.88 27.96 3402324
20031215 28.08 28.16 27.77 27.84 4144440
20031216 27.80 27.86 27.58 27.63 5372406
20031217 27.56 27.76 27.39 27.71 5677902
20031218 27.71 27.99 27.67 27.94 4846069
20031219 27.93 28.04 27.88 27.95 5319496
20031222 27.86 28.09 27.84 28.09 2307783
20031223 28.11 28.25 28.08 28.20 2217147
20031224 28.21 28.27 28.11 28.21 1291457
20031226 28.19 28.23 28.10 28.13 678164
20031229 28.41 28.42 28.17 28.41 3209089
20031230 28.32 28.62 28.32 28.60 2594416
20031231 28.52 28.68 28.39 28.44 3146057
20040102 28.44 28.63 28.22 28.27 3129954
20040105 28.38 28.38 27.82 27.90 5777280
20040106 27.83 27.86 27.67 27.76 4437974
20040107 27.75 27.85 27.62 27.78 4137999
20040108 27.76 27.78 27.53 27.62 4939006
20040109 27.69 27.78 27.58 27.71 3988932
20040112 27.91 27.99 27.80 27.96 7986145
20040113 28.03 28.34 28.02 28.24 7130848
20040114 28.47 28.81 28.43 28.55 6452224
20040115 28.54 28.65 28.43 28.50 3963627
20040116 28.50 28.56 28.36 28.36 2744863
20040120 28.32 28.44 28.27 28.32 2877828
20040121 28.36 28.69 28.15 28.69 5199874
20040122 28.50 29.10 28.34 28.99 5434977
20040123 28.91 29.06 28.56 28.61 3511824
20040126 28.62 28.69 28.23 28.32 3592339
20040127 28.32 28.36 28.04 28.15 4743010
20040128 28.17 28.72 28.16 28.40 6453144
20040129 28.42 28.73 28.37 28.66 4893458
20040130 28.56 28.66 28.47 28.58 3572095
20040202 28.60 28.63 28.19 28.29 4031259
20040203 28.26 28.36 28.21 28.36 3277181
20040204 28.28 28.29 27.91 28.13 6151329
20040205 28.14 28.17 27.79 27.79 4907260
20040206 27.80 27.87 27.72 27.81 5435897
20040209 27.83 27.86 27.78 27.82 5240362
20040210 27.84 28.12 27.79 28.09 5854114
20040211 28.03 28.38 27.91 28.34 4019757
20040212 28.34 28.39 28.16 28.22 3138696
20040213 28.29 28.33 28.09 28.10 3184704
20040217 28.26 28.47 28.23 28.45 2993769
20040218 28.49 28.81 28.49 28.80 4201951
20040219 28.76 28.95 28.73 28.79 5421635
20040220 28.90 28.90 28.49 28.63 3866549
20040223 28.67 28.93 28.57 28.93 4661115
20040224 28.91 28.99 28.76 28.91 4851130
20040225 28.82 28.86 28.57 28.67 7125999
20040226 28.68 28.75 28.40 28.49 2825030
20040227 28.56 28.82 28.52 28.67 5118850
20040301 28.72 29.06 28.62 28.93 2507219
20040302 28.82 28.96 28.72 28.76 3424931
20040303 28.74 29.00 28.44 28.97 3885160
20040304 29.26 29.40 29.07 29.34 6930917
20040305 29.22 29.61 29.18 29.59 4951244
20040308 29.59 30.05 29.56 29.87 6373146
20040309 29.79 30.05 29.78 29.81 6347044
20040310 29.80 29.81 29.44 29.44 3641994
20040311 29.26 29.48 28.92 28.94 4479108
20040312 28.97 29.27 28.96 29.21 2612546
20040315 29.22 29.24 29.00 29.09 2680321
20040316 29.26 29.40 29.12 29.25 2602929
20040317 29.33 29.81 29.32 29.62 3522472
20040318 29.62 29.72 29.39 29.46 3017364
20040319 29.33 29.78 29.33 29.42 4039944
20040322 29.42 29.50 28.85 29.01 3873711
20040323 29.03 29.14 28.89 28.95 3080102
20040324 29.00 29.02 28.69 28.76 3732666
20040325 28.74 28.92 28.67 28.76 7920067
20040326 28.76 29.15 28.75 29.02 3976290
20040329 29.05 29.22 28.94 29.17 2805338
20040330 29.17 29.31 29.14 29.26 2057523
20040331 29.22 29.32 29.07 29.20 2836936
20040401 29.14 29.29 29.10 29.20 2500350
20040402 29.31 29.37 28.85 28.96 4731433
20040405 29.04 29.06 28.88 29.04 3060411
20040406 29.00 29.08 28.90 28.99 2993093
20040407 28.99 29.07 28.68 28.75 2898758
20040408 28.88 28.89 28.62 28.68 2644143
20040412 28.72 28.81 27.95 28.13 5408268
20040413 28.10 28.10 27.47 27.77 6185391
20040414 27.71 28.04 27.41 27.86 4667321
20040415 27.86 28.06 27.76 27.82 3079186
20040416 27.83 28.06 27.75 27.96 3462940
20040419 27.96 27.98 27.83 27.84 4404464
20040420 27.84 28.05 27.74 27.84 5822703
20040421 27.82 27.82 27.55 27.69 3487210
20040422 27.67 28.21 27.65 28.09 4300053
20040423 28.10 28.64 27.99 28.58 8284129
20040426 28.48 28.63 28.34 28.43 5987561
20040427 28.54 28.58 28.06 28.21 4395763
20040428 28.24 28.31 27.97 28.20 4135653
20040429 28.22 28.39 27.82 27.84 3832955
20040430 27.91 28.02 27.72 27.79 2819534
20040503 27.82 27.98 27.63 27.88 2231540
20040504 27.86 28.11 27.76 28.03 3157952
20040505 28.02 28.10 27.74 27.74 3333801
20040506 27.74 27.90 27.37 27.83 2602929
20040507 27.65 27.72 27.10 27.14 5236998
20040510 27.08 27.08 26.50 26.71 6377268
20040511 26.73 27.02 26.69 26.81 5782862
20040512 26.81 26.86 26.29 26.63 4830806
20040513 26.58 26.89 26.41 26.73 3457444
20040514 26.73 27.08 26.66 26.90 3116279
20040517 26.88 26.98 26.61 26.83 3213362
20040518 27.07 27.14 26.86 26.89 3544453
20040519 27.03 27.10 26.75 26.75 2088663
20040520 26.77 27.01 26.66 26.83 3436837
20040521 26.89 26.99 26.68 26.82 2824114
20040524 26.84 27.21 26.84 27.19 2877693
20040525 27.23 27.48 26.97 27.47 3692367
20040526 27.47 27.81 27.32 27.49 3415772
20040527 27.57 27.92 27.45 27.80 4578023
20040528 27.75 27.95 27.73 27.84 2286493
20040601 28.06 28.13 27.76 28.13 4885300
20040602 28.04 28.11 27.70 27.76 6451389
20040603 27.76 27.85 27.57 27.76 3903828
20040604 27.91 27.95 27.74 27.79 2478744
20040607 27.81 27.88 27.73 27.86 2711625
20040608 27.88 27.88 27.65 27.70 4035536
20040609 27.74 27.85 27.44 27.53 3706495
20040610 27.69 27.82 27.60 27.82 2761300
20040614 27.82 27.92 27.67 27.82 3308638
20040615 27.91 28.08 27.81 27.93 2651468
20040616 28.08 28.13 27.93 27.98 2087267
20040617 28.08 28.08 27.83 28.02 1685309
20040618 28.02 28.14 27.90 28.02 2579917
20040621 28.06 28.27 27.96 28.06 2337466
20040622 28.06 28.13 27.91 27.96 2211683
20040623 28.02 28.17 27.95 28.13 2748995
20040624 28.15 28.20 28.07 28.10 3256684
20040625 28.15 28.15 27.75 28.02 5122921
20040628 28.11 28.42 28.06 28.11 3970366
20040629 28.14 28.17 27.79 27.85 2366177
20040630 27.85 28.15 27.80 28.06 4309433
20040701 28.09 28.11 27.52 27.67 4396934
20040702 27.82 28.06 27.77 27.85 3006030
20040706 27.85 27.85 27.65 27.73 3171006
20040707 27.67 27.76 27.54 27.58 2710258
20040708 27.61 27.65 27.52 27.56 3284484
20040709 27.56 27.56 27.41 27.48 2757654
20040712 27.48 27.55 27.42 27.48 2782264
20040713 27.48 27.53 27.39 27.51 3380189
20040714 27.50 28.04 27.47 27.89 3962618
20040715 27.89 28.15 27.88 27.97 2283689
20040716 28.15 28.20 27.98 28.13 2574904
20040719 28.13 28.28 28.02 28.17 2790923
20040720 28.11 28.30 28.00 28.14 2843788
20040721 28.17 28.17 27.85 27.85 4473498
20040722 27.89 27.91 27.67 27.74 2685192
20040723 28.42 28.96 28.42 28.86 9971033
20040726 28.86 29.16 28.60 28.76 5984260
20040727 28.94 29.03 28.81 28.87 5764596
20040728 28.88 29.24 28.83 29.21 5319343
20040729 29.29 29.61 29.23 29.47 5049547
20040730 29.47 29.68 29.39 29.55 4534111
20040802 29.47 29.73 29.42 29.71 4426557
20040803 29.71 29.85 29.55 29.68 3984038
20040804 29.68 29.84 29.50 29.73 3128167
20040805 29.80 29.84 29.46 29.46 2134664
20040806 29.46 29.89 29.42 29.72 4333131
20040809 29.80 29.80 29.48 29.48 2625947
20040810 29.57 29.80 29.39 29.80 2749907
20040811 29.80 30.03 29.55 30.03 2741248
20040812 29.92 30.12 29.90 29.99 5614659
20040813 30.02 30.04 29.56 29.70 3271268
20040816 29.59 29.95 29.53 29.86 2352961
20040817 29.93 30.00 29.75 29.88 2556219
20040818 29.81 30.15 29.81 30.15 2704333
20040819 30.15 30.28 30.00 30.04 3056616
20040820 29.89 29.93 29.63 29.84 4164053
20040823 29.91 30.04 29.86 29.89 2398079
20040824 29.96 30.10 29.88 30.06 2744438
20040825 29.99 30.23 29.98 30.20 9225454
20040826 30.16 30.24 30.08 30.16 3191542
20040827 30.23 30.30 30.11 30.23 2538995
20040830 30.28 30.37 30.17 30.29 1086067
20040831 30.33 30.55 30.27 30.52 2937597
20040901 30.52 30.55 30.33 30.39 4022305
20040902 30.42 30.61 30.29 30.56 3290853
20040903 30.54 30.66 30.34 30.45 2364408
20040907 30.49 30.81 30.41 30.65 4054048
20040908 30.59 30.65 30.32 30.40 5580438
20040909 30.39 30.54 30.28 30.30 4278064
20040910 30.28 30.44 30.05 30.39 1834298
20040913 30.34 30.43 29.96 29.97 3957458
20040914 30.08 30.17 29.79 29.86 4019130
20040915 29.95 30.01 29.79 29.88 2946667
20040916 30.01 30.12 29.90 29.99 2772987
20040917 30.11 30.15 29.96 29.97 5626239
20040920 29.90 30.08 29.86 29.97 3564297
20040921 30.03 30.12 29.86 29.99 3615539
20040922 29.99 30.10 29.90 29.95 6620705
20040923 29.86 29.92 29.59 29.63 4137487
20040924 29.63 30.05 29.63 29.92 4444488
20040927 29.79 30.04 29.79 29.98 2678664
20040928 30.07 30.30 30.01 30.22 2781149
20040929 30.23 30.23 29.94 30.13 3151637
20040930 30.13 30.26 30.04 30.13 5056223
20041001 30.19 30.35 30.10 30.25 3313527
20041004 30.30 30.35 30.03 30.15 3569739
20041005 30.26 30.40 30.15 30.19 2906308
20041006 30.20 30.28 30.10 30.27 2211134
20041007 30.36 30.40 29.99 29.99 2451021
20041008 30.08 30.28 29.90 30.23 2933970
20041011 30.26 30.36 30.21 30.22 2046976
20041012 30.22 30.42 30.12 30.40 2714035
20041013 30.43 30.45 29.95 30.06 3648190
20041014 30.06 30.08 29.90 30.04 2403860
20041015 30.15 30.38 30.06 30.33 3655445
20041018 30.35 30.37 29.99 30.12 2647375
20041019 30.12 30.25 29.92 29.96 3094953
20041020 30.06 30.06 29.73 29.87 3185194
20041021 29.87 29.99 29.70 29.90 3637760
20041022 29.91 30.45 29.83 30.30 4305272
20041025 30.37 30.54 30.21 30.34 3796475
20041026 30.40 30.74 30.23 30.74 3567925
20041027 30.74 30.76 30.50 30.63 2997002
20041028 30.63 30.63 30.27 30.37 3294934
20041029 30.37 30.39 30.03 30.39 4304819
20041101 30.42 30.52 30.33 30.40 4281238
20041102 30.34 30.39 29.95 29.99 3972423
20041103 30.19 30.73 30.19 30.73 4108011
20041104 30.78 31.30 30.70 31.30 3605563
20041105 31.27 31.31 30.93 31.08 6129140
20041108 31.13 31.38 31.10 31.31 3507159
20041109 31.37 31.56 31.30 31.53 2990654
20041110 31.67 31.67 31.27 31.31 3140753
20041111 31.44 31.81 31.24 31.68 3661340
20041112 31.75 32.02 31.67 32.00 3963807
20041115 32.00 32.00 31.76 31.91 2542622
20041116 31.94 32.12 31.79 31.83 1655176
20041117 31.98 32.08 31.62 31.68 3812800
20041118 31.68 32.04 31.68 31.90 3133951
20041119 31.90 32.01 31.55 31.67 3166148
20041122 31.89 32.32 31.76 32.31 3527566
20041123 32.20 32.46 32.04 32.28 3347797
20041124 32.41 32.49 32.17 32.28 3416405
20041126 32.35 32.40 32.18 32.22 1419552
20041129 32.22 32.22 31.58 31.77 3539177
20041130 31.88 31.91 31.16 31.16 4824673
20041201 31.27 31.27 30.76 31.08 6297488
20041202 31.09 31.09 30.75 30.96 5098654
20041203 31.08 31.63 31.07 31.46 10930781
20041206 31.57 31.98 31.53 31.93 4103387
20041207 32.02 32.02 31.70 31.76 5519329
20041208 31.90 31.93 31.55 31.76 4231576
20041209 31.76 31.84 31.64 31.81 4303343
20041210 32.26 32.26 31.65 32.13 4889670
20041213 32.28 32.70 32.21 32.70 4220743
20041214 32.70 32.94 32.70 32.86 5392946
20041215 32.94 33.09 32.78 33.09 3714308
20041216 33.15 33.17 32.78 33.15 4123699
20041217 33.15 33.22 32.79 33.09 6905480
20041220 33.12 33.48 33.09 33.30 3693093
20041221 33.52 33.61 33.36 33.56 4596733
20041222 33.43 33.72 33.42 33.65 5185768
20041223 33.70 33.70 33.55 33.59 2027545
20041227 33.59 33.59 33.25 33.25 3785173
20041228 33.23 33.45 33.01 33.43 3448452
20041229 33.48 33.64 33.38 33.62 2562416
20041230 33.62 33.68 33.42 33.46 3414148
20041231 33.54 33.54 33.11 33.12 4574164
20050103 33.23 33.23 32.61 32.74 4874324
20050104 32.74 32.90 32.34 32.35 4118282
20050105 32.24 32.35 31.88 31.93 4229770
20050106 31.94 32.53 31.81 32.45 6123711
20050107 32.46 32.92 32.24 32.39 3274224
20050110 32.41 32.69 32.28 32.50 4686103
20050111 32.51 32.51 32.12 32.12 2552035
20050112 32.12 32.32 32.05 32.28 3418210
20050113 32.30 32.63 32.30 32.43 2967294
20050114 32.39 32.72 32.20 32.45 2589950
20050118 32.45 32.83 32.31 32.83 3290022
20050119 32.94 33.02 32.66 32.70 2881985
20050120 33.06 33.06 32.71 32.83 4941578
20050121 32.83 33.33 32.83 33.06 5194795
20050124 33.09 33.33 33.02 33.08 6069998
20050125 33.21 33.28 32.69 32.71 4901406
20050126 32.88 33.34 32.78 33.30 3684066
20050127 33.14 33.49 33.12 33.31 2849035
20050128 33.43 33.48 33.21 33.48 3545947
20050131 33.51 34.05 33.48 33.96 4155294
20050201 33.96 34.45 33.81 34.42 4325912
20050202 34.42 34.83 34.30 34.65 4539860
20050203 34.52 34.92 34.45 34.90 4196820
20050204 34.98 35.31 34.90 35.31 3352311
20050207 35.31 35.35 35.04 35.10 2687445
20050208 34.98 35.53 34.94 35.42 3926902
20050209 35.32 35.52 35.18 35.18 3109926
20050210 35.25 35.29 34.96 35.05 4785856
20050211 35.00 35.12 34.74 34.89 4928037
20050214 34.89 35.48 34.75 35.48 3995961
20050215 35.41 35.49 35.23 35.36 3894404
20050216 35.32 35.45 35.12 35.44 3084198
20050217 35.36 35.43 35.00 35.29 3715662
20050218 35.29 35.29 34.58 34.83 3933221
20050222 35.00 35.03 34.32 34.32 6742988
20050223 34.58 34.86 34.00 34.10 7504897
20050224 34.27 34.71 34.18 34.69 3681809
20050225 34.69 35.45 34.64 35.31 3434911
20050228 35.36 35.47 35.00 35.16 4594927
20050301 35.16 35.68 35.03 35.66 5392946
20050302 35.50 35.60 35.24 35.29 4220100
20050303 35.44 35.60 35.16 35.56 4487480
20050304 35.63 36.15 35.63 36.02 4869900
20050307 35.98 36.45 35.88 36.41 3477729
20050308 36.41 36.43 36.03 36.28 3976538
20050309 36.09 36.10 35.43 35.51 5703494
20050310 35.51 35.79 35.23 35.75 4491973
20050311 35.60 35.87 35.46 35.52 3648043
20050314 35.51 36.26 35.47 36.24 3967550
20050315 36.32 36.83 36.28 36.32 6105687
20050316 36.33 36.67 35.45 35.78 2581446
20050317 36.32 36.49 35.96 36.05 2745020
20050318 36.23 36.37 35.56 35.93 4891919
20050321 35.93 36.05 35.60 35.65 1885361
20050322 35.72 35.95 35.01 35.07 1900865
20050323 35.07 35.07 34.45 34.95 2804787
20050324 34.98 35.49 34.94 35.15 1690556
20050328 35.37 35.39 35.10 35.13 1966474
20050329 35.16 35.16 34.52 34.61 2309349
20050330 34.72 35.38 34.69 35.38 1821550
20050331 35.48 36.01 35.40 35.74 1894349
20050401 36.14 36.27 35.42 35.72 1746953
20050404 35.72 36.00 35.43 35.98 2106455
20050405 35.98 36.20 35.84 35.92 1767400
20050406 36.11 36.18 35.84 35.88 1060530
20050407 36.01 36.32 35.93 36.02 1379812
20050408 36.16 36.18 35.80 35.90 1107939
20050411 35.93 36.54 35.89 36.43 1351052
20050412 36.45 36.89 36.09 36.76 2103646
20050413 36.66 36.98 36.36 36.50 1562708
20050414 36.50 36.58 36.03 36.03 1476877
20050415 36.04 36.23 35.55 35.55 2084435
20050418 35.55 36.21 35.39 36.09 2186219
20050419 36.09 36.62 35.92 36.45 1618656
20050420 36.25 36.66 36.07 36.34 2699857
20050421 36.58 36.97 36.48 36.97 2918479
20050422 36.97 37.27 36.76 37.00 1757064
20050425 37.15 37.36 36.85 37.20 1582032
20050426 36.87 37.02 36.41 36.43 1805035
20050427 36.05 36.66 35.85 36.50 2098928
20050428 36.50 36.72 35.93 36.22 2216665
20050429 36.22 36.36 35.78 36.33 2968135
20050502 36.33 36.76 36.19 36.42 2392259
20050503 36.20 36.58 36.05 36.28 2018602
20050504 36.28 36.49 35.96 36.28 2243740
20050505 36.18 36.34 35.72 35.98 1867161
20050506 35.96 36.13 35.78 35.94 1840199
20050509 36.01 36.17 35.52 36.14 1903112
20050510 35.96 36.49 35.83 36.29 1833009
20050511 36.33 36.69 36.18 36.67 1317124
20050512 36.66 36.72 36.21 36.25 1031320
20050513 36.43 36.46 34.94 35.63 2202509
20050516 35.69 35.87 35.28 35.80 1724597
20050517 35.63 35.92 35.54 35.87 1550912
20050518 36.08 36.10 35.58 35.70 2011636
20050519 35.70 35.91 35.03 35.87 2113533
20050520 36.03 36.05 35.67 35.99 1974450
20050523 36.05 36.09 35.79 35.97 1349816
20050524 36.05 36.25 35.75 36.03 1517097
20050525 36.09 36.09 35.62 35.88 1371836
20050526 36.07 36.08 35.87 35.87 989191
20050527 35.87 36.34 35.80 36.34 1375768
20050531 36.40 36.47 35.87 36.18 2153864
20050601 36.29 36.87 36.19 36.70 2268690
20050602 36.50 36.64 36.42 36.52 1022647
20050603 36.61 36.82 36.22 36.56 1113854
20050606 36.51 36.67 36.39 36.57 746021
20050607 36.70 37.15 36.56 36.63 1316869
20050608 36.82 37.09 36.66 36.92 1182565
20050609 36.39 36.73 36.38 36.61 1599731
20050610 36.61 36.89 36.47 36.81 1275887
20050613 36.72 36.98 36.46 36.90 882330
20050614 37.20 37.20 36.81 37.03 1084009
20050615 37.08 37.08 36.21 36.60 1732699
20050616 36.81 36.81 36.32 36.72 1096370
20050617 37.08 37.26 36.71 37.25 2222029
20050620 37.05 37.24 36.89 37.06 1328339
20050621 37.01 37.21 36.74 36.85 1166640
20050622 37.05 37.44 36.99 37.33 1339476
20050623 37.33 37.57 37.23 37.51 1230006
20050624 37.53 37.54 37.13 37.18 1782701
20050627 37.08 37.64 36.98 37.53 1526454
20050628 37.67 38.12 37.53 38.05 1406628
20050629 38.16 38.29 37.80 38.07 1250385
20050630 38.07 38.36 37.74 37.77 1342705
20050701 37.93 38.39 37.89 38.33 946141
20050705 38.33 38.88 38.16 38.60 1563650
20050706 38.57 38.68 37.88 37.88 1522334
20050707 37.76 38.41 37.56 38.33 1860878
20050708 38.50 39.01 38.34 38.92 1373776
20050711 39.08 39.42 38.89 39.42 1530129
20050712 39.38 39.54 39.15 39.34 1083340
20050713 39.33 39.63 39.29 39.51 1052270
20050714 39.82 40.04 39.00 39.36 1685481
20050715 39.26 39.51 39.02 39.03 1225328
20050718 39.12 39.34 39.02 39.10 963291
20050719 39.19 39.25 38.85 38.93 1199492
20050720 38.79 39.43 38.62 39.38 1237913
20050721 39.33 39.50 38.34 38.41 2307890
20050722 38.18 38.89 38.04 38.81 1393264
20050725 38.75 38.98 38.45 38.50 1049709
20050726 38.43 38.60 38.26 38.38 1159290
20050727 38.47 38.71 38.18 38.33 1424446
20050728 38.42 38.79 38.34 38.76 985118
20050729 38.70 38.83 38.53 38.72 1227110
20050801 38.80 38.80 38.09 38.16 1097372
20050802 38.34 39.07 38.30 38.88 1081113
20050803 38.88 39.47 38.70 39.03 1649733
20050804 38.79 38.97 38.48 38.49 962289
20050805 38.24 38.34 37.51 37.80 1824574
20050808 37.75 38.00 37.01 37.18 1493157
20050809 37.24 37.63 37.24 37.53 1190138
20050810 37.75 38.10 37.24 37.25 1646727
20050811 37.31 37.58 37.08 37.26 1398944
20050812 37.09 37.47 37.05 37.40 1252167
20050815 37.25 37.61 37.20 37.55 1119311
20050816 37.49 37.69 36.96 36.99 1253615
20050817 36.74 36.86 36.19 36.57 1721006
20050818 36.59 36.91 36.37 36.73 997368
20050819 36.82 36.99 36.70 36.73 997813
20050822 36.94 38.73 36.82 38.08 6176758
20050823 38.25 39.12 38.25 38.97 2762697
20050824 39.06 39.53 38.71 38.76 2084233
20050825 39.02 39.35 38.93 39.15 1114463
20050826 38.99 39.30 38.87 39.04 1131583
20050829 38.70 39.41 38.63 39.38 831705
20050830 39.20 39.44 38.73 39.07 1519381
20050831 39.11 39.18 38.74 39.01 2349098
20050901 39.07 40.02 39.01 39.89 2384553
20050902 39.84 40.24 39.82 39.94 1136111
20050906 40.16 40.71 40.16 40.71 1382530
20050907 40.82 40.85 40.43 40.77 1669375
20050908 40.61 40.80 40.38 40.44 1471003
20050909 40.53 41.51 40.47 41.47 1807440
20050912 41.74 41.90 40.97 41.09 2870874
20050913 41.35 41.41 41.05 41.19 1568201
20050914 41.38 41.62 41.17 41.38 1488233
20050915 41.58 41.74 41.34 41.46 1736861
20050916 41.67 41.71 41.19 41.65 2962881
20050919 41.56 42.03 41.34 41.52 1268102
20050920 41.21 41.74 40.97 41.13 1425938
20050921 41.13 41.19 40.02 40.73 2130844
20050922 40.56 40.65 40.21 40.41 1784466
20050923 40.52 41.06 40.42 40.95 1666282
20050926 40.92 41.23 40.52 40.75 1487902
20050927 40.92 41.16 40.52 41.05 1501708
20050928 41.56 42.59 41.50 42.37 3669113
20050929 42.05 43.55 42.05 43.14 3026612
20050930 43.01 43.56 42.86 43.10 1598906
20051003 42.96 43.50 42.96 43.31 1981734
20051004 43.01 43.33 42.46 42.46 2308231
20051005 42.22 42.55 41.54 41.55 2656266
20051006 41.34 41.87 40.56 41.21 3860968
20051007 41.42 41.55 41.00 41.39 1524241
20051010 41.34 41.38 40.59 40.86 1269317
20051011 41.01 41.38 40.89 41.07 1749011
20051012 41.15 41.56 40.57 40.67 2148517
20051013 40.52 40.79 39.48 40.01 2113614
20051014 40.26 40.38 39.88 40.06 1476746
20051017 39.97 40.58 39.85 40.29 1007324
20051018 40.15 40.36 39.40 39.41 1149366
20051019 39.11 39.42 38.32 39.31 2894622
20051020 39.20 39.42 38.17 38.31 2052313
20051021 38.57 38.90 37.76 38.50 3057760
20051024 38.76 39.38 38.60 39.37 1690913
20051025 39.37 39.60 38.70 39.04 1610946
20051026 39.04 39.04 38.42 38.57 1907731
20051027 38.03 38.57 38.03 38.13 1725485
20051028 38.34 38.89 38.25 38.89 1074148
20051031 38.75 39.25 38.70 38.99 3222444
20051101 38.52 38.73 38.07 38.22 2603911
20051102 38.04 38.58 38.02 38.26 1903092
20051103 38.34 38.34 37.91 37.93 3726106
20051104 39.16 39.24 38.03 38.11 2461759
20051107 38.24 38.26 37.32 37.45 2298180
20051108 37.46 37.55 37.16 37.28 3150208
20051109 37.38 38.07 37.35 37.74 2303039
20051110 37.84 38.01 37.34 37.76 2611643
20051111 37.85 37.89 37.50 37.82 1469346
20051114 37.75 37.78 37.17 37.18 1565881
20051115 37.12 37.27 36.90 36.97 2185629
20051116 37.13 37.88 37.07 37.61 2133495
20051117 38.00 38.56 37.91 38.51 2686751
20051118 38.90 39.20 38.51 39.08 2486390
20051121 39.11 39.43 38.70 38.90 1912812
20051122 38.96 39.21 38.70 39.15 1763808
20051123 38.94 39.45 38.93 39.37 1412514
20051125 39.29 39.60 39.17 39.60 378021
20051128 39.46 39.58 39.18 39.35 958253
20051129 39.43 39.76 39.39 39.42 1408462
20051130 39.47 39.59 38.64 38.70 1746830
20051201 38.89 39.05 38.56 38.88 1436285
20051202 38.71 38.89 38.48 38.77 982571
20051205 39.00 39.00 38.05 38.20 2718557
20051206 38.22 38.47 37.76 37.95 2913647
20051207 37.95 38.18 37.67 37.89 1635756
20051208 37.79 38.13 37.67 37.93 2240197
20051209 38.10 38.61 37.98 38.58 1102736
20051212 38.69 38.72 38.31 38.37 1688774
20051213 38.24 39.15 38.24 39.14 1411310
20051214 39.05 39.62 39.05 39.26 4799483
20051215 39.48 39.76 38.66 38.84 2865340
20051216 38.84 39.36 38.70 39.21 2892068
20051219 39.44 40.17 38.94 39.04 7697686
20051220 38.86 39.16 38.73 38.75 4200630
20051221 38.79 39.01 38.00 38.11 3312591
20051222 38.11 38.22 37.58 37.76 4521143
20051223 37.70 37.89 37.43 37.48 2973675
20051227 37.48 37.76 37.20 37.56 2144788
20051228 37.75 38.31 37.69 37.97 2699716
20051229 38.11 38.16 37.76 38.09 2352585
20051230 38.01 38.14 37.70 37.94 1938196
20060103 38.21 38.41 37.79 38.40 2014107
20060104 38.43 38.48 37.84 38.40 2601349
20060105 38.21 38.50 38.19 38.50 2303182
20060106 38.47 38.70 38.27 38.54 1732699
20060109 38.43 38.56 38.22 38.38 1536294
20060110 38.14 38.48 38.14 38.33 2000962
20060111 38.41 38.44 37.96 38.08 1711777
20060112 38.08 38.41 37.89 37.92 1938415
20060113 38.09 38.16 37.82 38.06 1415691
20060117 37.95 38.34 37.72 38.29 1669166
20060118 38.35 38.92 38.20 38.91 3058678
20060119 38.90 39.48 38.71 39.47 2128138
20060120 39.44 39.64 38.96 39.04 2354009
20060123 39.04 39.15 38.37 38.39 1908291
20060124 38.60 38.62 38.04 38.23 2647466
20060125 38.25 38.52 37.46 37.66 2314136
20060126 37.95 38.02 37.06 37.25 2754595
20060127 37.89 38.31 37.79 38.03 2843542
20060130 38.18 38.28 37.95 38.01 2045106
20060131 38.34 38.62 37.79 38.15 5526718
20060201 38.13 38.30 37.62 37.88 2482937
20060202 37.80 37.89 37.06 37.08 2087389
20060203 36.65 37.16 36.29 36.83 2136134
20060206 37.24 37.42 36.99 37.35 1861408
20060207 37.43 37.69 37.10 37.68 5148806
20060208 38.07 38.25 37.86 38.19 4686000
20060209 38.30 38.53 38.11 38.52 3263079
20060210 38.57 38.80 38.02 38.21 2296062
20060213 38.30 38.33 37.94 38.03 1621407
20060214 38.14 38.25 37.56 37.86 2080050
20060215 37.89 38.29 37.69 37.97 1397727
20060216 37.84 38.12 37.79 38.12 3002812
20060217 38.28 38.47 38.08 38.31 1453811
20060221 38.43 38.62 38.09 38.09 2078297
20060222 38.19 38.36 38.11 38.32 1741024
20060223 38.36 38.52 38.06 38.15 1508471
20060224 38.15 38.40 37.97 38.14 1415582
20060227 38.37 38.63 38.29 38.58 1895037
20060228 38.53 38.58 38.14 38.28 3590931
20060301 38.28 38.31 37.80 37.99 2083993
20060302 37.98 37.98 37.51 37.74 2142816
20060303 37.37 37.76 37.32 37.33 3588316
20060306 37.29 37.31 36.44 36.54 3275161
20060307 36.57 36.84 36.24 36.55 2099607
20060308 36.39 36.78 35.86 36.48 1730984
20060309 36.61 36.68 35.93 35.95 2177326
20060310 36.16 36.30 35.79 36.13 2852157
20060313 36.32 37.04 36.13 36.96 2948437
20060314 37.15 37.22 36.55 37.21 2229319
20060315 37.21 37.61 37.04 37.49 2199469
20060316 37.76 38.17 37.67 38.01 3309678
20060317 38.01 38.03 37.27 37.42 5155831
20060320 38.04 38.07 37.29 37.50 3420938
20060321 37.50 37.63 36.82 36.87 4548732
20060322 36.94 37.51 36.74 37.46 2811235
20060323 37.46 37.46 37.03 37.31 3223384
20060324 37.50 37.65 37.28 37.50 2721142
20060327 37.32 37.48 37.22 37.28 3046780
20060328 37.35 37.42 37.06 37.24 2742417
20060329 37.24 37.58 37.15 37.33 3543378
20060330 37.33 37.44 36.97 37.09 4414786
20060331 37.39 37.50 36.85 36.98 5119033
20060403 36.98 37.62 36.98 37.06 2692811
20060404 37.00 37.54 36.96 37.45 2498405
20060405 37.74 37.74 37.03 37.45 3284170
20060406 37.28 37.31 36.96 36.97 4953066
20060407 36.92 37.13 36.57 36.96 6063167
20060410 36.81 37.31 36.75 36.87 3033646
20060411 36.98 37.07 36.00 36.26 4626234
20060412 36.21 36.44 36.03 36.17 4209960
20060413 36.08 36.11 35.70 35.87 2227148
20060417 35.90 35.91 35.38 35.53 2716800
20060418 35.42 36.10 35.32 36.06 4717087
20060419 35.84 36.22 35.84 36.19 2588390
20060420 36.26 36.90 36.02 36.68 5014721
20060421 36.90 36.90 36.11 36.24 3485632
20060424 36.19 36.32 35.79 36.20 2692594
20060425 36.11 36.18 35.75 35.79 2337431
20060426 35.88 36.07 35.43 35.48 2057599
20060427 35.39 36.50 35.30 36.31 2768793
20060428 36.34 36.57 36.01 36.48 3097797
20060501 36.42 36.62 35.74 36.02 2735144
20060502 36.44 36.85 36.17 36.73 4354869
20060503 36.80 36.82 36.01 36.28 3657352
20060504 36.30 36.51 36.05 36.21 4878929
20060505 36.44 36.92 36.31 36.80 2317784
20060508 36.86 37.03 36.48 36.72 1392972
20060509 36.67 36.71 36.25 36.38 1676060
20060510 36.39 36.57 36.27 36.45 3274292
20060511 36.46 36.67 36.19 36.27 3427668
20060512 36.26 36.49 35.99 36.05 4204098
20060515 35.75 36.18 35.66 35.96 2830013
20060516 36.03 36.11 35.68 35.68 1837902
20060517 35.45 35.72 34.83 35.04 4357474
20060518 35.15 35.39 34.95 35.06 4036069
20060519 35.25 35.59 34.93 35.31 3497029
20060522 35.10 35.93 35.10 35.46 3593635
20060523 35.63 35.82 35.35 35.36 3934904
20060524 35.27 35.58 35.02 35.44 4578365
20060525 35.65 35.98 35.29 35.94 3903100
20060526 36.14 36.27 35.74 36.22 1883708
20060530 36.17 36.36 35.81 35.99 1720889
20060531 36.48 37.11 36.20 36.69 8170047
20060601 36.53 37.18 36.37 37.08 3225013
20060602 37.27 37.63 36.91 37.59 3420070
20060605 37.59 37.88 37.45 37.68 5469637
20060606 37.65 37.88 37.10 37.88 4862430
20060607 37.75 38.30 37.60 37.89 3519884
20060608 37.89 38.46 37.72 38.36 5674019
20060609 38.36 39.02 38.31 38.86 4444867
20060612 38.99 39.02 38.71 38.86 3612059
20060613 38.85 38.99 38.39 38.52 4305797
20060614 38.49 38.49 37.72 38.00 7702421
20060615 38.17 38.49 37.66 38.25 4262667
20060616 38.12 38.49 38.06 38.35 2242546
20060619 38.56 38.56 37.78 38.03 1849428
20060620 37.89 38.14 37.80 38.05 1972042
20060621 38.01 38.23 37.70 37.95 1641307
20060622 37.81 38.03 37.34 37.75 2019260
20060623 37.56 37.99 37.49 37.65 1575483
20060626 37.74 37.97 37.55 37.78 2192855
20060627 37.90 38.04 37.40 37.56 1859969
20060628 37.70 37.76 37.52 37.57 1909337
20060629 37.84 38.34 37.60 38.22 2301917
20060630 38.21 38.48 37.92 38.47 2550910
20060703 38.47 38.58 38.20 38.42 783869
20060705 38.22 38.45 38.01 38.34 1817377
20060706 38.31 38.40 37.74 37.93 1422108
20060707 37.84 38.49 37.80 38.34 2010225
20060710 38.41 38.71 38.22 38.71 1893741
20060711 38.72 38.82 38.55 38.71 2478309
20060712 38.82 38.84 38.58 38.73 2345908
20060713 38.54 38.88 38.45 38.58 2592964
20060714 38.50 38.80 38.30 38.69 1975054
20060717 38.70 38.85 38.62 38.72 1446523
20060718 38.77 38.82 38.40 38.63 3140640
20060719 38.82 39.17 38.66 39.05 1693042
20060720 39.01 39.60 38.76 39.50 2493260
20060721 39.72 39.90 39.53 39.89 3554409
20060724 39.98 40.28 39.88 40.01 3202915
20060725 40.16 40.30 39.95 40.18 1539021
20060726 40.25 40.26 40.06 40.17 2938112
20060727 40.26 40.47 40.15 40.17 1751229
20060728 40.24 40.54 39.87 39.98 3293370
20060731 39.84 40.19 39.68 40.11 2508640
20060801 40.07 40.49 39.89 40.35 2304929
20060802 40.37 40.55 40.11 40.20 1964298
20060803 40.49 40.74 40.26 40.45 1850504
20060804 40.77 40.91 40.59 40.86 3422438
20060807 40.91 40.97 40.01 40.18 2108101
20060808 40.72 40.91 40.36 40.48 2587264
20060809 40.72 41.04 40.46 40.58 1275508
20060810 40.53 40.62 40.26 40.32 2302563
20060811 40.30 40.71 40.14 40.57 2573282
20060814 40.82 40.99 40.57 40.77 2692239
20060815 40.96 41.06 40.76 41.05 1700248
20060816 41.19 41.26 40.58 40.65 1513315
20060817 40.65 40.83 40.01 40.06 2096485
20060818 40.26 40.72 40.17 40.55 2502832
20060821 40.61 40.91 40.53 40.72 2216733
20060822 40.85 40.95 40.68 40.91 1732945
20060823 41.26 41.31 40.50 40.66 1505750
20060824 40.80 41.17 40.62 41.17 1315505
20060825 41.04 41.39 40.94 41.32 2019326
20060828 41.34 41.49 41.15 41.45 2490246
20060829 41.40 41.69 41.23 41.68 1631584
20060830 41.32 41.49 40.94 40.97 3363837
20060831 41.07 41.77 41.00 41.68 1883147
20060901 41.87 41.87 41.45 41.64 2088108
20060905 41.80 41.86 41.32 41.54 3427927
20060906 41.31 41.47 41.11 41.14 1195002
20060907 41.14 41.37 40.97 41.26 1670401
20060908 41.45 41.52 41.29 41.49 1392712
20060911 41.49 41.70 41.03 41.65 1645767
20060912 41.73 41.80 41.43 41.64 2048865
20060913 41.67 41.72 41.12 41.63 2145693
20060914 41.72 41.96 41.41 41.51 3533713
20060915 41.72 41.95 41.57 41.78 3877413
20060918 41.90 41.95 41.08 41.23 2077444
20060919 41.39 41.60 41.26 41.48 1797409
20060920 41.55 41.83 41.42 41.65 1255147
20060921 41.62 41.86 41.47 41.77 1694288
20060922 41.58 41.95 41.54 41.69 1670081
20060925 41.89 42.42 41.65 42.18 2888011
20060926 42.25 42.41 41.87 42.15 2600191
20060927 42.27 43.01 42.04 42.85 2832878
20060928 42.81 42.91 42.41 42.54 1932734
20060929 42.31 42.51 42.06 42.20 1423850
20061002 42.32 43.04 42.17 42.63 1924096
20061003 42.72 43.14 42.24 43.13 2191335
20061004 43.14 43.93 42.95 43.91 4229750
20061005 43.96 44.07 43.40 43.48 4017430
20061006 43.50 43.76 43.32 43.44 3285777
20061009 43.44 43.54 43.28 43.49 2719201
20061010 43.53 43.86 43.30 43.60 2081496
20061011 43.46 43.95 43.41 43.68 1712844
20061012 43.51 43.79 43.38 43.67 1707192
20061013 43.60 43.70 43.15 43.54 1354002
20061016 43.66 43.71 43.33 43.57 1419691
20061017 43.44 43.67 43.38 43.59 3076870
20061018 43.81 44.39 43.64 44.33 1496579
20061019 44.17 44.62 44.08 44.51 1544780
20061020 44.73 44.96 44.36 44.92 1724147
20061023 44.78 45.10 44.53 45.09 1712310
20061024 45.14 45.18 44.72 45.17 1224754
20061025 46.00 47.03 45.67 46.67 16805322
20061026 46.61 46.79 46.42 46.66 6149581
20061027 46.65 46.81 46.54 46.81 3241734
20061030 47.82 47.82 46.98 47.61 4609173
20061031 47.68 48.07 47.43 47.82 4661746
20061101 48.01 48.42 47.91 48.38 4230709
20061102 48.42 48.42 47.97 48.20 3580315
20061103 48.05 48.27 47.77 47.81 6146595
20061106 47.71 48.00 47.67 47.85 2958073
20061107 47.68 48.17 47.67 47.76 3694632
20061108 47.60 49.04 47.60 48.87 3134668
20061109 48.74 49.34 48.57 49.25 2325701
20061110 49.58 50.13 49.44 49.69 3316489
20061113 49.64 50.08 49.53 49.99 1295883
20061114 49.61 49.90 49.13 49.89 3033574
20061115 49.15 49.55 48.82 49.26 3710095
20061116 49.05 49.63 49.05 49.15 3929666
20061117 49.09 49.45 49.00 49.40 2333272
20061120 49.20 49.49 49.16 49.45 2099625
20061121 49.49 49.75 49.42 49.60 2859743
20061122 49.50 50.17 49.50 49.89 2573441
20061124 49.65 49.88 49.64 49.88 587322
20061127 49.75 49.96 49.33 49.57 2663228
20061128 49.35 49.68 49.18 49.35 2169504
20061129 49.49 50.39 49.44 50.14 2869484
20061130 50.06 50.47 49.79 50.34 1967695
20061201 50.65 50.93 50.09 50.21 2185280
20061204 50.34 50.96 50.32 50.95 1587793
20061205 50.92 51.31 50.81 50.91 2072305
20061206 50.80 51.22 50.60 50.76 1539511
20061207 50.93 51.05 50.44 50.59 1839578
20061208 50.48 50.84 50.27 50.38 1864884
20061211 50.40 50.77 50.33 50.62 1000153
20061212 50.79 51.30 50.60 51.20 1609287
20061213 51.46 51.46 51.05 51.18 1811096
20061214 51.18 51.84 51.05 51.74 2047952
20061215 51.78 51.98 51.56 51.89 2391219
20061218 52.14 52.18 51.26 51.28 1612357
20061219 51.29 51.95 51.14 51.68 2204021
20061220 51.95 52.48 51.86 52.04 3959213
20061221 52.02 52.23 51.31 51.47 1610346
20061222 51.57 51.94 51.24 51.62 1254162
20061226 51.52 51.92 51.52 51.85 895966
20061227 51.95 52.23 51.27 51.78 1348078
20061228 51.90 52.07 51.52 51.57 3307938
20061229 51.48 51.85 51.24 51.40 1199421
20070103 51.40 52.49 51.30 52.04 2670639
20070104 51.76 52.23 51.70 52.00 2455913
20070105 51.90 51.95 51.05 51.31 2429125
20070108 51.24 51.64 51.01 51.25 1728933
20070109 51.14 51.69 50.94 51.29 2526959
20070110 51.33 51.49 51.10 51.31 1180362
20070111 51.47 51.58 51.10 51.21 2497100
20070112 51.19 51.40 50.74 50.86 1961236
20070116 51.00 51.36 50.79 51.14 1690921
20070117 51.09 51.57 50.91 51.38 2242033
20070118 51.60 51.78 51.40 51.45 1756250
20070119 51.71 51.90 51.48 51.69 2177022
20070122 51.00 51.81 51.00 51.71 2215033
20070123 51.57 52.15 51.52 52.14 1385242
20070124 52.14 52.46 52.10 52.34 1929895
20070125 52.27 52.59 52.18 52.33 1601769
20070126 52.97 52.98 52.18 52.89 3444842
20070129 52.51 53.02 52.47 53.01 1994800
20070130 53.01 53.17 52.80 53.10 1769909
20070131 53.01 53.71 52.89 53.50 2731521
20070201 53.60 54.32 53.52 54.26 3114176
20070202 54.28 54.51 54.02 54.45 1730944
20070205 54.33 55.42 54.26 55.37 2448077
20070206 55.53 55.82 55.44 55.79 2966365
20070207 55.77 55.90 55.47 55.62 1916448
20070208 55.71 56.23 55.65 55.96 2667463
20070209 55.97 56.23 55.53 55.68 1383654
20070212 55.72 55.98 55.36 55.70 1010317
20070213 55.86 56.15 55.60 56.14 1214880
20070214 56.27 56.54 56.12 56.34 1362478
20070215 56.24 56.27 55.52 55.77 1590758
20070216 55.55 55.95 55.48 55.95 1141398
20070220 55.56 56.52 55.56 56.49 871825
20070221 56.37 56.41 55.90 55.93 1882460
20070222 56.04 56.15 55.41 55.78 1840425
20070223 55.79 56.42 55.54 56.33 1216150
20070226 57.77 59.57 56.95 57.77 5769357
20070227 57.14 57.53 55.29 55.96 3096599
20070228 55.67 56.62 55.40 56.21 2744479
20070301 55.33 56.81 53.98 56.54 2536075
20070302 56.19 56.40 55.02 55.11 2208222
20070305 54.21 54.86 53.73 54.29 2495278
20070306 54.49 55.13 54.29 55.03 2781912
20070307 54.97 55.40 54.68 54.87 2606419
20070308 55.35 55.62 54.97 55.10 1921272
20070309 55.33 55.45 54.94 55.16 1589003
20070312 55.14 55.97 54.99 55.92 1465243
20070313 55.78 56.32 55.37 55.45 2433240
20070314 55.68 56.09 55.17 55.94 2219683
20070315 55.81 56.63 55.59 56.28 2261533
20070316 56.57 57.11 56.11 56.68 4033179
20070319 56.74 57.30 56.66 56.87 1697832
20070320 56.82 57.34 56.49 57.34 2094241
20070321 57.25 58.01 56.76 57.94 2653316
20070322 57.17 58.38 57.17 58.11 2621245
20070323 58.11 58.69 57.94 58.67 3068337
20070326 58.87 59.07 58.58 59.07 2552478
20070327 59.08 59.30 58.67 58.72 3494819
20070328 58.65 59.07 58.12 58.25 4897604
20070329 58.65 58.77 58.20 58.68 2176783
20070330 59.10 59.11 57.54 58.17 3326581
20070402 58.52 59.62 58.29 59.49 3526258
20070403 59.87 59.90 59.28 59.51 2424092
20070404 59.56 59.76 58.66 58.73 4261036
20070405 58.56 58.78 58.23 58.39 2614306
20070409 58.49 58.95 58.42 58.73 2174365
20070410 58.69 59.10 58.52 58.84 2398751
20070411 59.06 59.11 58.17 58.20 3409333
20070412 59.01 59.01 57.61 57.80 3444032
20070413 58.61 58.61 57.39 57.51 2185615
20070416 57.73 58.60 57.63 58.50 2247022
20070417 58.50 59.18 58.50 59.04 3620156
20070418 58.96 59.49 58.78 59.34 3187365
20070419 60.13 60.13 58.63 58.65 2361003
20070420 59.11 59.27 58.79 59.20 3277161
20070423 59.99 60.64 59.44 60.57 3170962
20070424 60.80 61.30 60.32 61.17 2267316
20070425 61.39 61.79 61.20 61.35 1796776
20070426 61.58 61.72 61.14 61.16 1741573
20070427 61.11 61.12 60.48 60.77 1456516
20070430 61.15 62.54 60.98 61.22 3625834
20070501 61.29 61.62 60.87 61.45 2372569
20070502 61.53 61.66 61.15 61.34 2210325
20070503 61.35 61.53 60.83 61.17 1546418
20070504 61.27 61.35 60.64 60.83 1882683
20070507 60.54 61.15 60.49 60.71 1920536
20070508 60.66 60.67 60.09 60.45 1940199
20070509 60.37 60.70 60.37 60.62 1655457
20070510 60.53 61.00 60.39 60.50 2208853
20070511 60.58 61.43 60.52 61.43 3077590
20070514 61.59 62.60 61.53 62.42 3047412
20070515 62.63 62.91 62.14 62.16 1915910
20070516 62.96 63.00 62.10 62.39 1019203
20070517 62.20 62.31 61.70 61.88 1712027
20070518 62.01 62.23 61.67 61.88 1698988
20070521 62.01 62.39 62.01 62.31 1233812
20070522 62.58 63.26 62.51 62.85 2096239
20070523 62.84 62.89 61.50 61.56 1918959
20070524 62.36 62.40 59.49 59.75 3355392
20070525 60.38 60.59 58.78 59.52 2886850
20070529 59.56 60.47 59.56 59.77 1494054
20070530 59.42 60.68 59.24 60.63 1731900
20070531 60.58 61.28 60.27 60.80 2261638
20070601 60.75 60.99 60.04 60.24 2779494
20070604 59.96 60.34 59.16 59.83 2690013
20070605 59.62 59.73 58.27 58.34 3759793
20070606 57.92 58.12 55.88 57.38 6594175
20070607 57.21 57.54 55.29 55.38 6134196
20070608 54.91 56.18 54.67 56.02 3350407
20070611 55.22 57.98 55.22 57.81 5004408
20070612 57.56 57.69 56.39 56.49 3966740
20070613 56.97 57.78 56.77 57.69 3519817
20070614 58.07 58.25 57.28 57.65 2548578
20070615 58.39 59.17 57.97 58.69 3891122
20070618 59.15 59.36 57.94 58.03 1688885
20070619 57.99 58.25 57.40 57.97 2008802
20070620 58.05 58.36 56.37 56.45 2219365
20070621 56.47 57.25 55.94 56.78 2125677
20070622 56.49 56.61 55.44 55.51 3243454
20070625 55.31 56.24 55.12 55.30 2552964
20070626 55.53 55.89 54.22 54.25 3964234
20070627 54.52 55.26 53.79 55.23 3284397
20070628 55.30 56.00 54.89 54.91 2653859
20070629 55.30 55.32 53.86 54.32 3355629
20070702 54.83 55.05 54.52 54.96 2801545
20070703 55.10 55.12 54.00 54.39 1709357
20070705 54.14 54.77 53.35 54.39 2300310
20070706 54.32 54.59 53.62 54.10 1826649
20070709 54.13 54.42 53.56 53.60 2549518
20070710 53.81 54.10 53.14 53.18 3258390
20070711 52.95 53.68 52.29 52.97 3636692
20070712 53.08 54.04 52.90 54.03 2580956
20070713 54.32 55.17 54.00 55.01 1400302
20070716 55.95 56.25 54.97 55.04 2913928
20070717 55.32 55.73 55.08 55.53 2637774
20070718 55.20 56.20 55.05 56.01 3442841
20070719 56.20 57.16 56.12 57.02 2140300
20070720 57.02 57.25 56.04 56.12 2354518
20070723 57.49 57.87 57.19 57.30 2246834
20070724 58.04 58.05 54.98 55.05 2242761
20070725 54.31 56.05 54.31 55.78 3715235
20070726 55.15 55.45 53.42 53.91 3994627
20070727 53.62 54.14 52.54 52.58 2933146
20070730 54.57 55.49 53.48 55.33 4580881
20070731 56.48 56.78 55.24 55.27 4490118
20070801 55.34 56.95 54.94 56.93 3218805
20070802 57.25 57.70 56.31 57.31 3872635
20070803 57.31 57.75 54.50 54.68 4124975
20070806 55.24 58.23 54.92 58.15 3632097
20070807 57.45 60.94 57.24 60.24 5007437
20070808 60.24 61.47 58.46 59.94 5061122
20070809 58.40 59.83 58.05 58.64 5608939
20070810 58.26 59.34 57.49 57.64 3809550
20070813 57.89 58.23 57.32 57.70 2741280
20070814 58.21 58.43 56.73 56.81 2173722
20070815 56.66 58.26 56.27 56.46 2833714
20070816 56.02 57.10 54.22 56.77 3770278
20070817 57.99 58.26 55.48 57.45 3722233
20070820 57.44 57.70 56.25 57.02 1797196
20070821 56.58 58.01 56.58 57.57 1635305
20070822 57.89 58.40 57.30 58.16 1532113
20070823 58.35 58.37 57.35 57.87 1216478
20070824 57.82 58.07 57.21 57.45 1932975
20070827 57.45 57.45 55.36 55.53 2362769
20070828 55.24 55.79 54.78 54.82 1479472
20070829 55.33 56.69 55.11 56.60 1520727
20070830 56.49 57.16 55.94 56.39 1543956
20070831 57.14 57.23 56.13 56.74 2309971
20070904 56.84 58.59 56.41 58.23 2289646
20070905 57.73 57.93 56.67 56.98 2232716
20070906 56.93 57.61 56.23 57.47 2063689
20070907 57.47 57.66 56.15 56.50 1955325
20070910 56.84 57.59 56.43 57.39 1793141
20070911 57.52 58.26 57.28 58.08 1415578
20070912 58.10 59.15 57.92 58.61 1973783
20070913 59.07 59.15 58.56 58.77 1148763
20070914 58.55 59.50 58.49 59.20 1382187
20070917 59.02 59.11 58.30 59.08 1474374
20070918 59.67 60.75 59.25 60.52 1852975
20070919 60.63 61.18 60.27 60.89 2085258
20070920 60.72 60.99 60.15 60.40 1048073
20070921 60.99 61.23 60.40 60.85 2082562
20070924 60.68 60.90 59.66 59.81 1808385
20070925 59.50 60.25 59.46 59.70 1510876
20070926 60.08 60.80 59.98 60.49 1567288
20070927 60.55 60.57 59.57 59.61 1621418
20070928 59.65 59.97 58.58 58.71 1634691
20071001 58.82 60.08 58.82 60.02 1095670
20071002 59.96 60.12 59.61 59.97 823567
20071003 59.86 60.18 59.79 60.04 1105003
20071004 60.17 60.46 59.92 60.26 991765
20071005 60.64 61.10 60.37 60.59 1239706
20071008 60.51 61.07 60.03 60.11 793080
20071009 60.46 61.32 60.35 61.25 1565628
20071010 61.13 61.37 60.57 60.80 1603167
20071011 61.24 61.61 60.39 60.71 2084636
20071012 60.65 61.27 60.62 61.27 1916956
20071015 61.22 61.28 60.51 60.90 1791690
20071016 60.83 61.43 60.76 60.98 2264137
20071017 61.38 61.57 60.58 60.98 1693384
20071018 60.96 61.24 60.10 60.34 1804341
20071019 60.44 60.44 58.44 58.53 2470080
20071022 58.15 59.20 58.11 59.04 1737352
20071023 59.29 59.60 58.82 59.57 1464938
20071024 59.35 59.77 59.02 59.68 1481530
20071025 59.66 62.48 59.50 62.22 3222200
20071026 62.50 64.25 62.39 64.25 2363479
20071029 64.29 64.99 63.79 64.72 2881553
20071030 64.56 65.12 63.90 64.58 3149819
20071031 64.80 66.04 64.53 65.98 2357154
20071101 65.43 65.88 63.96 64.09 2462096
20071102 64.29 65.32 63.67 64.22 2657151
20071105 63.19 65.32 63.19 64.88 1951592
20071106 64.93 65.21 63.93 64.94 1474582
20071107 64.08 65.14 63.69 63.69 2227117
20071108 64.23 65.58 63.75 65.31 2607376
20071109 64.57 66.98 64.57 66.43 3430218
20071112 66.45 67.61 65.81 66.16 3961254
20071113 66.86 66.86 64.20 65.18 4522259
20071114 65.44 65.58 64.43 64.77 2476406
20071115 64.45 65.29 63.88 64.85 3123791
20071116 65.30 65.79 64.71 65.55 2094487
20071119 65.04 65.43 64.67 65.17 2176201
20071120 65.14 66.99 65.00 66.68 2239353
20071121 66.00 67.62 65.86 66.00 2732125
20071123 66.33 66.54 65.58 66.05 520666
20071126 66.09 67.41 65.35 65.35 2318785
20071127 65.57 65.90 64.81 65.52 1849034
20071128 66.52 66.85 65.36 66.73 1765107
20071129 66.38 67.55 65.99 67.22 2381581
20071130 67.88 68.05 67.28 67.68 2051235
20071203 67.48 69.49 67.48 69.31 3619372
20071204 68.88 70.42 68.88 69.98 2712957
20071205 68.43 70.60 68.43 70.40 2384673
20071206 70.37 70.37 68.11 68.80 3765837
20071207 69.06 69.35 68.41 69.08 1971354
20071210 69.14 69.35 68.80 69.11 1824580
20071211 69.08 69.58 66.90 67.08 2731407
20071212 68.72 69.01 66.51 67.09 2359832
20071213 66.69 67.96 66.24 67.93 2102153
20071214 67.93 68.03 67.32 67.32 2128436
20071217 66.90 67.43 66.60 66.78 1899822
20071218 67.13 68.40 67.07 67.97 2120396
20071219 68.12 68.71 67.48 67.49 1652553
20071220 67.85 68.22 66.86 67.07 2307781
20071221 67.72 68.63 66.09 66.34 6080937
20071224 66.23 66.94 66.23 66.37 730986
20071226 66.56 66.90 66.08 66.54 1202231
20071227 66.62 66.81 66.24 66.39 1531752
20071228 66.32 66.93 66.28 66.57 1313652
20071231 66.24 66.75 65.51 65.76 1354881
20080102 65.85 66.11 64.28 64.37 1947751
20080103 64.70 65.85 64.37 64.97 1628021
20080104 64.49 67.33 64.41 66.77 2985789
20080107 67.21 71.55 66.84 69.88 6244615
20080108 70.09 70.98 69.24 69.42 3282533
20080109 69.49 69.58 68.09 69.33 3562373
20080110 68.68 70.51 68.68 69.86 3496613
20080111 69.16 70.48 68.93 69.14 2583499
20080114 69.83 69.83 69.11 69.17 2161419
20080115 68.88 69.69 68.62 68.89 3400756
20080116 68.48 69.02 65.75 65.79 4873552
20080117 65.50 65.99 63.34 63.37 3251817
20080118 63.68 65.19 61.21 61.80 4854690
20080122 59.63 60.32 55.50 59.06 5539809
20080123 57.45 61.70 57.27 60.94 6146388
20080124 61.13 61.34 59.41 59.67 3792636
20080125 60.15 61.26 58.76 59.25 3896533
20080128 58.62 60.58 58.62 60.31 4019085
20080129 60.91 61.61 60.32 60.72 2685746
20080130 60.58 62.08 60.58 60.76 2595867
20080131 60.92 63.15 59.37 62.43 3362414
20080201 62.70 63.82 62.40 63.38 2434354
20080204 63.55 65.33 63.55 64.76 1807882
20080205 64.60 64.60 61.86 62.01 2544847
20080206 62.31 63.71 61.81 62.08 2574428
20080207 62.02 62.17 61.09 61.81 2154204
20080208 61.60 61.87 60.94 61.35 1384256
20080211 61.20 61.78 60.82 61.62 1662138
20080212 61.74 62.82 61.39 62.19 1748409
20080213 62.54 63.13 62.12 62.53 1760675
20080214 62.67 63.55 61.58 61.81 1527320
20080215 61.62 62.83 61.36 62.76 1881888
20080219 63.34 63.35 62.16 62.49 1457231
20080220 62.07 63.05 61.69 62.84 1955584
20080221 62.94 63.55 61.73 61.96 1950224
20080222 62.13 62.80 61.57 62.66 1448058
20080225 62.66 63.40 62.16 62.83 1425485
20080226 62.55 63.25 62.15 62.92 2123901
20080227 62.84 63.45 62.43 62.84 2232062
20080228 62.38 62.80 61.10 61.67 2376191
20080229 61.75 61.75 58.33 58.90 3897024
20080303 58.61 59.93 57.95 59.93 3124375
20080304 59.49 61.36 59.15 60.71 2359506
20080305 60.99 61.35 59.85 60.73 2906133
20080306 60.57 60.67 59.14 59.14 2281197
20080307 58.79 59.23 58.14 58.90 2477839
20080310 58.81 58.95 57.66 58.42 1876140
20080311 59.60 59.88 58.79 59.47 3505171
20080312 59.42 60.36 59.32 59.32 1918314
20080313 58.99 60.28 58.89 60.03 2739995
20080314 60.03 60.57 58.82 60.02 3090902
20080317 58.71 61.07 58.71 60.69 4105540
20080318 61.73 61.73 59.79 60.72 2919748
20080319 60.90 61.85 59.41 59.41 2571810
20080320 59.47 59.79 58.21 59.46 3234417
20080324 60.42 61.41 59.82 60.97 3476612
20080325 61.11 61.81 60.89 61.15 2402192
20080326 60.98 62.07 60.80 61.24 2003072
20080327 61.50 62.44 61.48 61.81 2279354
20080328 62.28 62.47 60.38 60.53 1824548
20080331 60.39 61.65 60.06 61.29 2223770
20080401 61.49 63.48 61.30 63.39 2242298
20080402 63.32 64.96 63.22 64.25 2456036
20080403 63.88 64.61 63.78 64.26 2283961
20080404 64.23 65.45 64.01 64.43 1390010
20080407 65.01 65.01 63.70 64.24 1138500
20080408 63.92 64.85 63.89 64.62 1101751
20080409 64.67 65.15 64.12 64.48 1115263
20080410 64.23 64.36 63.16 63.64 1559423
20080411 63.07 63.79 63.07 63.34 1079231
20080414 63.20 63.57 62.74 63.06 1014024
20080415 63.59 63.91 63.01 63.56 998567
20080416 63.98 65.91 63.66 65.78 1947693
20080417 65.71 66.57 65.46 65.75 1107790
20080418 66.45 66.45 64.49 64.91 1960898
20080421 64.43 65.22 64.43 65.07 1044324
20080422 65.08 65.41 64.42 64.84 1042891
20080423 65.22 66.19 65.03 66.15 1197666
20080424 66.47 66.52 65.13 65.44 1336780
20080425 65.24 66.04 64.71 65.09 1121405
20080428 65.26 65.44 64.68 64.91 903573
20080429 64.49 65.64 64.49 65.37 1362576
20080430 65.50 66.10 63.87 64.76 3081484
20080501 64.54 66.28 64.54 65.99 1286519
20080502 66.31 67.39 66.18 66.87 1297677
20080505 66.84 66.84 64.98 65.60 1889038
20080506 65.61 65.77 64.36 65.15 1842462
20080507 64.70 65.15 63.16 63.37 3203605
20080508 63.49 64.11 63.19 63.86 1082097
20080509 63.59 64.09 63.03 63.73 1084553
20080512 63.67 64.41 63.26 64.18 1251203
20080513 64.47 64.48 62.97 63.22 1340670
20080514 63.39 64.22 62.81 63.46 1908385
20080515 63.37 63.48 62.62 62.82 2207085
20080516 63.01 63.18 62.28 62.88 2376805
20080519 62.90 64.62 62.90 64.47 2655442
20080520 64.28 65.19 63.92 64.18 2510596
20080521 64.18 65.93 64.13 64.50 2220392
20080522 64.72 65.36 64.23 65.02 1549699
20080523 64.85 65.45 63.88 63.97 1306480
20080527 63.87 64.83 63.87 64.28 1427987
20080528 64.57 65.10 64.01 64.62 1283039
20080529 64.54 66.27 64.40 65.84 2645615
20080530 65.91 66.46 65.40 65.96 1834375
20080602 65.83 65.90 64.47 64.93 1906030
20080603 64.96 65.69 63.75 64.29 2228888
20080604 64.33 64.76 63.73 64.31 2497687
20080605 64.23 64.88 63.74 64.88 1594530
20080606 64.47 64.90 62.82 62.96 2138173
20080609 63.01 63.48 62.79 63.14 1726907
20080610 62.58 63.65 62.47 63.50 1344517
20080611 63.50 63.91 62.73 63.10 2018504
20080612 63.55 64.59 63.55 64.43 2943114
20080613 64.91 66.31 64.61 66.31 2568959
20080616 66.53 66.76 65.02 66.06 1879721
20080617 66.26 67.04 66.24 66.45 1997966
20080618 66.15 67.04 65.90 65.97 1690203
20080619 65.90 66.40 65.24 66.37 1974581
20080620 66.01 66.65 65.03 65.32 2193177
20080623 65.47 66.39 65.35 65.78 1367291
20080624 65.65 65.84 64.78 64.96 1769610
20080625 65.07 65.50 64.55 64.87 2324030
20080626 64.27 64.84 62.74 62.77 2316506
20080627 62.71 63.37 61.96 62.48 1639062
20080630 62.45 64.91 62.25 64.50 4214325
20080701 63.91 65.26 63.47 64.63 2651924
20080702 64.94 65.70 64.30 64.68 1853083
20080703 65.09 65.71 63.72 63.78 1607340
20080707 63.93 64.69 63.08 63.60 1759646
20080708 63.43 65.16 63.43 64.91 4272787
20080709 65.08 66.38 64.72 65.96 3586396
20080710 65.88 67.05 65.52 66.95 2749529
20080711 66.49 67.63 65.91 66.79 2441868
20080714 67.45 67.45 66.09 66.37 2292613
20080715 65.81 66.68 65.16 65.72 3298053
20080716 65.67 66.43 64.55 65.10 3024248
20080717 64.67 64.88 62.79 63.35 3260942
20080718 63.53 64.79 62.84 64.14 2691169
20080721 64.27 64.49 63.54 64.34 1690813
20080722 64.02 65.48 64.02 64.66 2296172
20080723 64.66 64.82 62.45 62.71 2652534
20080724 62.84 63.33 61.74 62.16 2838493
20080725 62.27 62.73 61.72 62.03 1624015
20080728 62.01 63.26 61.68 62.40 2472268
20080729 62.56 62.93 62.24 62.70 1867215
20080730 62.59 63.43 62.49 63.11 2363581
20080731 63.07 63.62 62.62 63.47 1757307
20080801 63.38 63.87 60.19 60.23 3029942
20080804 60.30 60.53 58.64 58.66 3558436
20080805 59.14 59.63 57.49 58.03 4232830
20080806 58.18 58.24 56.22 56.27 3950790
20080807 56.49 59.57 56.06 58.12 4013319
20080808 58.13 59.43 58.05 59.06 1978445
20080811 59.60 60.01 58.94 59.69 2328300
20080812 59.39 59.57 57.77 58.07 1956484
20080813 58.04 59.25 57.93 59.10 1952010
20080814 58.78 59.00 58.03 58.18 2031416
20080815 58.39 58.77 58.11 58.75 1908393
20080818 58.77 59.44 58.73 59.18 2481317
20080819 59.03 59.99 59.03 59.52 2923796
20080820 59.55 59.97 59.11 59.80 1613542
20080821 59.62 60.33 59.18 60.09 1404910
20080822 60.43 60.88 60.18 60.40 1413349
20080825 60.32 60.62 59.10 59.52 1064612
20080826 59.61 59.99 59.05 59.83 1521020
20080827 60.12 60.42 59.70 60.17 1012819
20080828 60.41 60.59 59.81 60.59 1019380
20080829 60.42 60.79 59.44 59.51 1097196
20080902 60.05 60.25 58.13 58.46 2101134
20080903 58.26 58.46 55.78 56.33 4829338
20080904 56.04 56.77 55.57 55.88 2656747
20080905 55.73 55.83 53.72 54.55 3803902
20080908 55.47 56.49 55.10 55.41 3770394
20080909 55.65 56.29 53.63 53.65 3447422
20080910 53.92 54.49 53.17 54.28 2876065
20080911 54.28 54.96 53.06 54.92 2159673
20080912 54.75 55.75 54.33 55.46 2286136
20080915 54.50 55.08 52.91 52.96 3206505
20080916 52.81 52.95 50.74 52.48 5612041
20080917 51.68 51.88 49.54 49.56 4699544
20080918 50.10 52.81 49.49 52.16 4636968
20080919 54.48 56.68 54.10 55.45 5653926
20080922 55.46 55.46 52.72 53.11 2421381
20080923 53.12 53.96 52.51 52.76 2301881
20080924 53.01 53.41 51.90 53.26 1884642
20080925 53.48 55.24 53.48 54.94 2182180
20080926 54.23 54.99 53.50 54.81 1946208
20080929 54.28 54.28 49.41 51.14 5846801
20080930 51.87 51.87 49.28 49.84 5996680
20081001 49.76 50.59 48.37 49.73 4522212
20081002 49.81 50.03 47.81 47.90 4827219
20081003 49.28 49.43 47.10 47.95 3950855
20081006 47.04 47.90 43.53 44.49 4814502
20081007 44.83 45.07 42.60 43.08 5172092
20081008 42.25 43.48 40.37 40.87 5821367
20081009 41.94 42.36 38.74 38.74 5035334
20081010 37.05 38.98 33.50 36.74 7707321
20081013 39.98 42.37 38.44 41.86 6037455
20081014 46.76 47.08 39.84 42.09 9278378
20081015 41.15 41.42 36.95 37.15 9303106
20081016 37.09 40.77 35.79 40.20 8285441
20081017 39.49 43.60 38.36 41.44 6468825
20081020 41.86 46.14 41.54 46.10 3724875
20081021 45.51 45.62 42.77 43.27 2897361
20081022 42.77 42.77 39.68 40.90 3976188
20081023 41.17 45.03 40.53 44.49 7029282
20081024 40.87 44.48 40.38 42.80 5198939
20081027 41.54 42.30 40.24 40.31 6189555
20081028 41.12 45.07 40.28 44.72 4301582
20081029 44.10 47.38 44.10 44.78 4109111
20081030 46.07 48.30 44.93 46.86 4317832
20081031 46.77 47.70 45.86 46.81 3993447
20081103 46.77 46.81 44.77 46.15 2972754
20081104 46.77 48.02 45.29 46.89 3399279
20081105 46.36 47.64 45.39 45.56 2010702
20081106 45.55 46.56 42.55 43.24 3152508
20081107 43.00 46.60 42.60 46.49 2600832
20081110 47.48 47.48 43.94 45.07 2725580
20081111 44.37 44.88 42.60 43.97 2756666
20081112 43.08 43.81 42.37 42.89 2830041
20081113 42.65 47.79 42.17 47.60 4343266
20081114 47.11 49.09 44.91 46.86 4627077
20081117 46.16 47.95 45.18 45.21 3551984
20081118 45.21 46.55 44.17 46.20 3202266
20081119 46.08 47.56 44.19 44.26 3240720
20081120 43.67 45.36 42.15 42.60 5725888
20081121 43.85 48.05 42.56 47.92 6683702
20081124 48.13 49.27 46.08 47.92 4296132
20081125 48.36 49.61 46.88 47.97 3348300
20081126 46.98 48.68 46.20 48.46 2317200
20081128 48.55 49.42 48.07 48.76 1282400
20081201 48.14 48.14 45.27 45.30 2886600
20081202 45.91 46.50 44.32 45.79 3758400
20081203 44.95 47.04 44.50 46.92 2788600
20081204 46.55 47.39 43.88 44.58 2605500
20081205 44.07 46.51 43.02 46.35 3475900
20081208 47.43 47.43 45.16 45.82 2918700
20081209 45.40 46.07 45.06 45.43 2320700
20081210 45.95 46.11 44.26 45.33 3545000
20081211 44.99 47.04 44.84 45.67 2509100
20081212 44.74 46.49 44.20 46.29 2250600
20081215 46.31 46.91 44.76 45.37 2342500
20081216 45.87 48.15 45.80 47.99 2700000
20081217 47.56 47.89 46.45 47.34 2067400
20081218 47.63 50.69 47.39 50.31 6099900
20081219 49.95 51.69 49.95 50.39 4490000
20081222 50.30 51.87 50.05 50.93 2815600
20081223 51.14 51.59 49.52 49.62 1766800
20081224 49.65 50.60 49.65 50.16 591900
20081226 50.19 50.75 49.79 50.01 709900
20081229 49.07 49.60 48.09 49.12 1827100
20081230 49.32 49.70 48.75 49.58 2169000
20081231 49.70 50.71 49.00 50.33 2013900
20090102 50.26 51.98 50.11 51.66 1822300
20090105 51.53 52.63 51.25 51.94 2483000
20090106 52.05 53.31 50.82 51.21 2598500
20090107 50.77 50.77 49.60 50.65 4558500
20090108 50.66 51.20 50.37 51.10 2332000
20090109 51.17 51.35 49.80 50.02 2187100
20090112 50.15 50.52 49.50 49.72 2244400
20090113 49.58 50.10 48.95 49.25 2183800
20090114 48.71 49.16 47.10 48.33 2430100
20090115 48.18 48.66 47.10 48.44 2418000
20090116 49.29 50.20 48.74 49.83 3019500
20090120 49.67 50.80 49.15 49.80 3127700
20090121 50.62 50.62 47.67 49.01 3881100
20090122 48.58 48.96 47.43 48.65 2590700
20090123 47.75 48.07 46.75 47.95 2825800
20090126 48.15 49.48 48.04 48.94 3331200
20090127 49.31 51.62 49.09 50.78 3615100
20090128 51.61 52.26 50.56 51.48 2655000
20090129 51.06 52.63 50.58 51.17 2058000
20090130 51.30 52.25 51.14 51.55 4025000
20090202 51.03 51.38 49.75 50.86 3217000
20090203 50.90 52.63 50.66 52.20 2859900
20090204 52.53 53.99 52.53 52.95 3912500
20090205 52.79 53.25 52.14 52.71 3794400
20090206 52.89 52.89 51.71 52.36 3331800
20090209 52.28 52.66 51.40 52.06 3012400
20090210 51.65 52.06 49.81 50.51 3074000
20090211 50.63 51.00 49.86 50.82 2334900
20090212 50.50 50.68 49.14 50.62 2414500
20090213 50.35 51.44 50.35 50.91 2476300