19950103 14.52 14.52 14.42 14.52 1032263
19950104 14.42 14.48 14.35 14.45 558297
19950105 14.48 14.52 14.42 14.48 400309
19950106 14.48 14.52 14.42 14.45 1033331
19950109 14.42 14.55 14.42 14.55 373621
19950110 14.55 14.61 14.45 14.61 1188117
19950111 14.58 14.87 14.52 14.84 1065355
19950112 14.84 14.90 14.77 14.81 780335
19950113 14.84 14.87 14.74 14.87 603132
19950116 14.87 14.90 14.81 14.84 630887
19950117 14.87 14.90 14.77 14.87 769660
19950118 14.84 14.87 14.84 14.84 928716
19950119 14.84 14.87 14.74 14.74 391769
19950120 14.74 14.84 14.61 14.84 456886
19950123 14.77 14.77 14.68 14.71 250860
19950124 14.77 14.84 14.71 14.77 388566
19950125 14.84 14.94 14.77 14.87 571107
19950126 14.94 15.00 14.90 14.97 930851
19950127 15.00 15.42 14.97 15.32 1017318
19950130 15.49 15.52 15.29 15.52 942594
19950131 15.52 15.68 15.49 15.65 647966
19950201 15.62 15.81 15.62 15.68 972484
19950202 15.62 15.62 15.29 15.29 611672
19950203 15.42 15.62 15.39 15.55 2379436
19950206 15.55 15.55 15.45 15.55 942594
19950207 15.58 15.62 15.55 15.62 453683
19950208 15.62 15.81 15.62 15.75 874274
19950209 15.78 16.00 15.78 15.91 972484
19950210 15.94 15.94 15.78 15.84 672519
19950213 15.81 15.81 15.55 15.65 583917
19950214 15.65 15.72 15.58 15.65 245522
19950215 15.65 15.65 15.45 15.55 573242
19950216 15.62 15.62 15.49 15.52 461156
19950217 15.49 15.52 15.39 15.45 622347
19950221 15.49 15.55 15.23 15.42 770728
19950222 15.42 15.72 15.42 15.68 515598
19950223 15.72 15.91 15.72 15.88 1000238
19950224 15.84 16.23 15.75 16.04 1308743
19950227 16.00 16.04 15.97 15.97 546555
19950228 16.04 16.07 16.00 16.07 810225
19950301 16.07 16.13 16.04 16.07 677856
19950302 16.04 16.07 15.94 16.00 543352
19950303 16.04 16.04 15.88 15.97 277547
19950306 15.97 15.97 15.78 15.88 576445
19950307 15.91 15.91 15.62 15.68 372554
19950308 15.75 15.75 15.26 15.45 1224411
19950309 15.45 15.45 15.29 15.32 1215871
19950310 15.36 15.36 15.16 15.26 829440
19950313 15.45 15.84 15.42 15.72 813427
19950314 15.78 16.00 15.78 15.78 684261
19950315 15.84 16.04 15.45 16.04 656506
19950316 15.97 16.30 15.88 16.17 1132607
19950317 16.24 16.28 16.18 16.18 528524
19950320 16.18 16.24 16.12 16.12 321803
19950321 16.08 16.15 16.05 16.05 604180
19950322 16.08 16.18 16.08 16.18 265327
19950323 16.18 16.41 16.15 16.41 791721
19950324 16.44 16.70 16.44 16.64 925983
19950327 16.70 16.86 16.70 16.73 450737
19950328 16.77 16.86 16.54 16.61 490163
19950329 16.67 16.73 16.61 16.70 1228606
19950330 16.64 16.73 16.37 16.44 386803
19950331 16.37 16.47 16.28 16.41 480573
19950403 16.34 16.47 16.15 16.44 305819
19950404 16.44 16.57 16.37 16.54 482704
19950405 16.47 16.64 16.44 16.54 523196
19950406 16.61 16.93 16.57 16.83 465655
19950407 16.83 16.86 16.73 16.80 352704
19950410 16.86 16.93 16.77 16.86 510409
19950411 16.73 16.83 16.70 16.73 454999
19950412 16.80 16.86 16.67 16.80 287704
19950413 16.77 16.80 16.57 16.61 837540
19950417 16.61 16.67 16.28 16.34 603114
19950418 16.34 16.41 16.28 16.34 1249917
19950419 16.31 16.34 16.21 16.24 1185983
19950420 16.24 16.24 16.08 16.15 441147
19950421 16.15 16.64 16.15 16.64 460327
19950424 16.47 16.57 16.18 16.18 386803
19950425 16.18 16.47 16.18 16.34 367622
19950426 16.41 16.44 16.15 16.24 411311
19950427 16.31 16.41 16.18 16.18 551967
19950428 16.24 16.37 16.15 16.37 361229
19950501 16.31 16.34 16.18 16.34 344180
19950502 16.12 16.15 15.69 15.72 1712376
19950503 15.72 15.85 15.72 15.82 985655
19950504 15.82 15.82 15.56 15.72 1223278
19950505 15.72 15.98 15.66 15.89 775737
19950508 15.82 16.12 15.72 16.05 1340491
19950509 16.08 16.12 15.75 15.85 680901
19950510 15.82 16.15 15.82 16.15 1390573
19950511 16.37 16.96 16.31 16.77 1889261
19950512 16.73 16.77 16.57 16.57 1035737
19950515 16.47 16.57 16.34 16.54 804507
19950516 16.57 16.77 16.54 16.77 810901
19950517 16.70 16.86 16.67 16.80 809835
19950518 16.80 16.83 16.51 16.51 569016
19950519 16.41 16.47 16.31 16.47 820491
19950522 16.54 16.64 16.34 16.34 386803
19950523 16.34 16.34 16.12 16.18 569016
19950524 16.18 16.51 16.15 16.51 1051720
19950525 16.61 16.77 16.41 16.64 493360
19950526 16.70 16.70 16.54 16.67 465655
19950530 16.70 16.83 16.51 16.54 577540
19950531 16.47 16.61 16.34 16.47 410245
19950601 16.47 16.73 16.47 16.73 350573
19950602 16.96 17.26 16.93 17.16 1075163
19950605 17.29 17.52 17.29 17.39 823688
19950606 17.42 17.42 17.09 17.16 700081
19950607 17.09 17.19 17.06 17.16 363360
19950608 17.13 17.42 17.13 17.39 301557
19950609 17.62 17.62 17.03 17.09 939835
19950612 17.16 17.39 17.09 17.35 584999
19950613 17.42 17.58 17.26 17.55 878032
19950614 17.58 17.68 17.45 17.65 830081
19950615 17.65 17.71 17.65 17.65 755491
19950616 17.68 17.71 17.58 17.68 479508
19950619 17.68 17.71 17.65 17.68 340983
19950620 17.68 17.68 17.39 17.62 423032
19950621 17.65 17.68 17.39 17.48 761884
19950622 17.56 17.69 17.50 17.56 915932
19950623 17.63 18.12 17.46 18.09 674449
19950626 18.05 18.19 17.79 17.79 1151032
19950627 17.79 17.79 17.33 17.46 618068
19950628 17.53 17.86 17.53 17.69 255312
19950629 17.63 17.66 17.37 17.56 647854
19950630 17.43 17.50 17.40 17.46 759553
19950703 17.37 17.37 17.27 17.33 103188
19950705 17.30 17.33 17.10 17.13 630833
19950706 17.07 17.33 16.87 17.27 926570
19950707 17.27 17.40 17.23 17.30 407435
19950710 17.27 17.30 16.64 17.23 465944
19950711 17.17 17.23 17.13 17.20 477646
19950712 17.23 17.23 16.97 17.17 539346
19950713 17.10 17.33 17.10 17.33 441477
19950714 17.27 17.33 17.20 17.33 377649
19950717 17.27 17.43 17.27 17.37 575516
19950718 17.43 17.50 17.30 17.33 558495
19950719 17.33 17.37 17.07 17.13 567005
19950720 17.07 17.20 16.61 17.17 1320176
19950721 17.17 17.20 16.91 17.17 313821
19950724 17.20 17.40 17.13 17.27 801041
19950725 17.33 17.63 17.33 17.53 331905
19950726 17.53 17.66 17.53 17.59 690406
19950727 17.56 18.02 17.56 17.92 458497
19950728 17.92 17.92 17.86 17.86 236163
19950731 17.89 18.12 17.79 17.79 684023
19950801 17.73 17.76 17.59 17.69 638280
19950802 17.69 17.86 17.66 17.73 547857
19950803 17.66 17.66 17.40 17.43 241482
19950804 17.33 17.33 17.23 17.27 1916968
19950807 17.30 17.33 17.13 17.33 567005
19950808 17.27 17.46 17.27 17.37 964866
19950809 17.30 17.43 17.23 17.43 281907
19950810 17.46 17.63 17.43 17.56 152123
19950811 17.59 17.59 17.37 17.37 151059
19950814 17.30 17.33 17.13 17.30 339352
19950815 17.37 17.69 17.23 17.63 181909
19950816 17.59 17.63 17.33 17.59 219142
19950817 17.59 17.76 17.46 17.73 573388
19950818 17.79 17.92 17.37 17.56 497858
19950821 17.59 17.66 17.17 17.40 605302
19950822 17.43 17.69 17.40 17.59 288289
19950823 17.56 17.59 17.50 17.56 249993
19950824 17.66 17.79 17.40 17.76 426583
19950825 17.79 17.96 17.73 17.96 279779
19950828 17.96 18.02 17.79 17.83 728703
19950829 17.83 17.89 17.79 17.83 389350
19950830 17.86 17.92 17.79 17.89 498922
19950831 17.86 17.89 17.83 17.86 372330
19950901 17.86 17.86 17.73 17.73 328714
19950905 17.73 17.83 17.53 17.79 777638
19950906 17.73 18.29 17.69 18.22 706363
19950907 18.32 18.61 18.05 18.19 805296
19950908 18.25 18.32 17.86 18.02 242546
19950911 18.12 18.45 18.12 18.45 319140
19950912 18.71 18.84 18.51 18.65 477646
19950913 18.71 19.01 18.65 18.65 492539
19950914 18.71 18.78 18.55 18.78 771255
19950915 18.78 18.97 18.75 18.84 335097
19950918 18.84 18.84 18.51 18.78 298927
19950919 18.80 18.90 18.80 18.87 364253
19950920 18.87 18.97 18.80 18.97 408855
19950921 19.00 19.00 18.60 18.87 324960
19950922 18.80 18.80 18.47 18.47 232569
19950925 18.40 18.40 18.17 18.24 625496
19950926 18.31 18.50 18.21 18.47 598947
19950927 18.44 18.50 18.31 18.47 551158
19950928 18.44 18.74 18.44 18.67 733816
19950929 18.60 18.70 18.60 18.64 370625
19951002 18.67 18.90 18.60 18.70 534167
19951003 18.77 18.77 18.70 18.77 277172
19951004 18.77 18.80 18.44 18.77 245313
19951005 18.70 18.93 18.70 18.77 661602
19951006 18.80 18.90 18.70 18.90 723196
19951009 18.83 18.90 18.77 18.87 103010
19951010 18.83 18.83 18.54 18.54 251685
19951011 18.57 18.57 18.37 18.40 425847
19951012 18.40 19.03 18.40 19.00 483193
19951013 19.03 19.26 19.00 19.20 713639
19951016 19.23 19.26 19.10 19.26 540539
19951017 19.16 19.30 19.16 19.26 406731
19951018 19.23 19.43 19.23 19.33 557530
19951019 19.36 19.40 19.13 19.13 706205
19951020 19.13 19.16 19.03 19.10 778418
19951023 19.10 19.10 18.83 18.83 2543401
19951024 18.87 18.87 18.57 18.64 625496
19951025 18.77 18.83 18.50 18.54 372748
19951026 18.60 18.70 18.40 18.44 244251
19951027 18.37 18.50 18.31 18.44 525671
19951030 18.50 18.54 18.47 18.50 232569
19951031 18.44 18.50 18.40 18.40 992935
19951101 18.40 18.54 18.37 18.50 933465
19951102 18.83 19.26 18.80 19.23 691337
19951103 19.30 19.53 19.16 19.26 691337
19951106 19.26 19.26 19.20 19.26 464077
19951107 19.26 19.26 19.16 19.23 279296
19951108 19.26 19.30 19.20 19.26 178409
19951109 19.23 19.46 19.23 19.46 418413
19951110 19.46 19.50 19.40 19.46 189029
19951113 19.40 19.43 19.36 19.43 609566
19951114 19.36 19.43 19.36 19.36 340890
19951115 19.36 19.43 19.36 19.40 474697
19951116 19.40 19.43 19.30 19.43 1001430
19951117 19.36 19.43 19.36 19.40 196463
19951120 19.40 19.69 19.40 19.53 988687
19951121 19.56 19.69 19.56 19.56 757179
19951122 19.63 19.79 19.56 19.66 1040723
19951124 19.69 19.69 19.63 19.63 30796
19951127 19.66 19.76 19.66 19.73 434342
19951128 19.86 19.86 19.69 19.83 644611
19951129 19.83 20.02 19.76 19.99 831516
19951130 20.02 20.35 19.92 20.35 464077
19951201 20.32 20.32 20.02 20.06 471511
19951204 20.06 20.06 19.96 20.02 631867
19951205 20.06 20.09 19.86 20.02 666912
19951206 20.09 20.35 20.06 20.35 1205327
19951207 20.29 20.45 20.22 20.45 878243
19951208 20.45 20.49 20.39 20.42 735940
19951211 20.45 20.45 20.29 20.32 241065
19951212 20.35 20.45 20.12 20.39 1083202
19951213 20.35 20.42 20.25 20.42 589389
19951214 20.35 20.35 19.92 19.99 662664
19951215 20.06 20.06 19.79 19.89 326022
19951218 19.96 19.96 19.63 19.63 507618
19951219 19.69 19.85 19.55 19.85 787732
19951220 19.85 19.99 19.85 19.92 280954
19951221 19.95 20.02 19.72 19.72 410299
19951222 19.65 19.99 19.65 19.85 283074
19951226 19.92 19.92 19.59 19.65 348807
19951227 19.72 19.85 19.72 19.85 460129
19951228 19.82 20.02 19.75 19.85 671109
19951229 19.92 19.95 19.82 19.95 527982
19960102 19.92 19.95 19.82 19.88 470731
19960103 19.88 20.08 19.75 19.99 766528
19960104 19.99 20.08 19.82 20.02 910716
19960105 20.05 20.22 19.85 20.18 1174707
19960108 20.15 20.15 20.02 20.05 18023
19960109 20.08 20.22 19.85 19.92 726240
19960110 20.05 20.05 19.15 19.32 764407
19960111 19.32 19.65 19.19 19.25 699735
19960112 19.02 19.29 18.89 19.19 966907
19960115 19.22 19.45 19.19 19.39 418781
19960116 19.35 19.39 18.92 19.09 1234078
19960117 19.19 19.59 19.19 19.39 432563
19960118 19.42 19.48 19.25 19.42 261870
19960119 19.45 19.78 19.45 19.72 590534
19960122 19.72 19.85 19.65 19.82 361529
19960123 19.82 19.82 18.92 19.09 1165165
19960124 19.09 19.35 18.62 18.72 2257176
19960125 18.82 19.05 18.75 19.05 1430216
19960126 19.12 19.42 19.09 19.39 1034760
19960129 19.39 19.45 19.29 19.32 420901
19960130 19.35 19.35 19.12 19.19 2053617
19960131 19.19 19.69 19.15 19.62 2505264
19960201 19.55 19.69 19.39 19.42 1319955
19960202 19.42 19.69 19.42 19.55 1275426
19960205 19.78 19.78 19.59 19.78 1204393
19960206 19.78 19.88 19.78 19.78 7945177
19960207 19.78 19.85 19.65 19.85 2980236
19960208 20.08 20.08 19.75 19.82 2575238
19960209 19.92 19.92 19.69 19.85 1406892
19960212 19.82 20.32 19.69 20.22 1987884
19960213 20.22 20.75 20.12 20.58 2034533
19960214 20.52 20.58 20.25 20.58 885271
19960215 20.62 20.78 20.58 20.78 1565923
19960216 20.75 20.78 20.35 20.42 897993
19960220 20.22 20.22 19.72 19.92 934040
19960221 19.95 20.08 19.78 19.99 1130178
19960222 19.95 20.22 19.95 20.18 1415373
19960223 20.12 20.22 20.02 20.15 801515
19960226 20.12 20.45 20.12 20.35 482393
19960227 20.48 20.48 20.28 20.32 1168346
19960228 20.35 20.55 20.32 20.48 626581
19960229 20.38 20.45 20.18 20.22 544945
19960301 20.28 20.32 20.15 20.18 636123
19960304 20.25 20.55 20.25 20.45 605377
19960305 20.38 20.42 20.32 20.42 394396
19960306 20.42 21.11 20.42 21.11 1820372
19960307 21.11 21.11 20.38 20.62 1310413
19960308 20.62 20.65 19.69 19.95 1646498
19960311 19.88 19.92 19.55 19.88 1322075
19960312 19.82 19.85 19.69 19.75 1167285
19960313 19.78 19.88 19.78 19.88 698675
19960314 19.88 20.08 19.88 19.95 501477
19960315 19.95 20.08 19.95 19.95 577811
19960318 19.88 20.08 19.88 20.05 681711
19960319 20.07 20.28 20.07 20.18 1051075
19960320 20.11 20.24 20.11 20.18 583225
19960321 20.11 20.41 20.11 20.34 437154
19960322 20.38 20.61 20.28 20.58 516540
19960325 20.51 20.55 20.34 20.51 512306
19960326 20.44 20.44 20.38 20.38 996033
19960327 20.44 20.51 20.41 20.48 1256421
19960328 20.44 20.48 20.38 20.41 507014
19960329 20.41 20.48 20.07 20.07 911355
19960401 20.04 20.07 19.87 19.87 1494580
19960402 19.91 19.98 19.47 19.61 1162216
19960403 19.74 19.91 19.74 19.81 627681
19960404 19.81 20.14 19.81 20.07 492195
19960408 19.94 19.98 19.53 19.77 1323105
19960409 19.77 19.79 19.54 19.68 720827
19960410 19.71 19.71 19.14 19.14 693307
19960411 19.14 19.17 18.87 19.01 2105325
19960412 19.04 19.47 19.04 19.47 811857
19960415 19.51 19.68 19.17 19.17 575815
19960416 19.20 19.27 19.20 19.27 670020
19960417 19.31 19.41 19.20 19.31 324954
19960418 19.41 19.44 19.31 19.37 517598
19960419 19.31 19.41 19.27 19.41 432920
19960422 19.34 19.47 19.34 19.37 288966
19960423 19.44 19.44 19.31 19.37 574757
19960424 19.41 19.41 19.27 19.34 420218
19960425 19.34 19.54 19.27 19.27 962162
19960426 19.34 19.47 19.24 19.34 2107442
19960429 19.37 19.37 19.01 19.27 970630
19960430 19.31 19.31 19.11 19.11 272030
19960501 19.14 19.27 19.11 19.14 3701520
19960502 19.20 19.44 19.04 19.14 2727714
19960503 19.20 19.24 19.04 19.11 2411227
19960506 19.17 19.20 19.01 19.11 934641
19960507 19.07 19.14 19.04 19.07 924057
19960508 19.07 19.27 18.77 19.07 1082829
19960509 19.11 19.27 19.04 19.24 296375
19960510 19.27 19.54 19.24 19.51 536651
19960513 19.51 19.64 19.44 19.51 545119
19960514 19.57 19.61 19.17 19.41 801272
19960515 19.47 19.71 19.44 19.51 688014
19960516 19.44 19.47 19.17 19.34 708126
19960517 19.34 19.37 19.14 19.24 583225
19960520 19.24 19.44 19.20 19.41 598043
19960521 19.47 19.87 19.47 19.54 623447
19960522 19.61 19.68 19.37 19.44 293200
19960523 19.51 19.77 19.51 19.77 876425
19960524 19.74 20.07 19.74 19.98 586400
19960528 19.98 20.24 19.98 20.18 860547
19960529 20.14 20.44 20.11 20.38 644617
19960530 20.38 20.48 20.28 20.38 619213
19960531 20.55 20.64 20.34 20.38 950519
19960603 20.44 20.48 20.34 20.34 945226
19960604 20.34 20.85 20.34 20.74 1814242
19960605 20.68 21.01 20.58 20.98 621330
19960606 20.98 21.35 20.95 20.98 1073303
19960607 20.71 20.95 20.68 20.88 557821
19960610 20.81 20.91 20.81 20.91 308019
19960611 20.91 21.01 20.88 20.88 644617
19960612 20.91 21.18 20.91 21.15 963220
19960613 21.15 21.21 21.08 21.15 866898
19960614 21.15 21.18 20.98 21.08 167240
19960617 21.25 21.38 21.15 21.38 741997
19960618 21.51 21.65 21.35 21.65 1026730
19960619 21.58 21.61 21.28 21.42 456206
19960620 21.44 21.44 20.50 20.66 1379220
19960621 20.66 21.00 20.53 20.93 1285158
19960624 20.97 21.07 20.77 20.83 419578
19960625 20.83 20.87 20.43 20.43 637294
19960626 20.50 20.53 19.99 20.09 599247
19960627 20.16 20.77 20.09 20.73 1901315
19960628 20.73 20.97 20.56 20.97 1131911
19960701 20.97 21.00 20.80 20.93 641522
19960702 21.00 21.00 20.73 20.80 1157276
19960703 20.80 20.97 20.73 20.93 392100
19960705 20.87 20.87 20.73 20.77 172270
19960708 20.70 20.73 20.23 20.26 643636
19960709 20.36 20.46 20.16 20.40 734527
19960710 20.46 20.56 20.40 20.43 1221745
19960711 20.36 20.43 20.23 20.33 468195
19960712 20.33 20.46 20.19 20.40 1042077
19960715 20.36 20.40 20.06 20.13 957527
19960716 20.06 20.19 19.65 19.72 1015655
19960717 19.86 20.09 19.82 19.99 625669
19960718 20.06 20.50 20.06 20.43 958584
19960719 20.43 20.56 20.16 20.36 374133
19960722 20.33 20.33 20.03 20.16 215602
19960723 20.09 20.26 20.09 20.13 262104
19960724 19.92 20.03 19.79 19.82 258934
19960725 19.79 20.16 19.79 20.09 857124
19960726 20.16 20.19 19.89 20.16 305436
19960729 20.23 20.33 20.03 20.03 291697
19960730 20.09 20.09 19.99 20.09 469251
19960731 20.19 20.36 20.19 20.36 1124513
19960801 20.46 21.00 20.46 20.87 358280
19960802 20.87 21.44 20.73 21.10 1062157
19960805 21.14 21.24 20.97 20.97 305436
19960806 20.90 21.24 20.87 21.20 206090
19960807 21.14 21.24 20.97 20.97 141621
19960808 21.03 21.20 21.00 21.17 218772
19960809 21.20 21.24 21.14 21.14 274787
19960812 21.07 21.27 21.03 21.17 213488
19960813 21.20 21.34 21.20 21.30 199749
19960814 21.30 21.47 21.30 21.44 525266
19960815 21.44 21.88 21.44 21.68 658432
19960816 21.68 21.81 21.61 21.71 699650
19960819 21.77 22.08 21.68 22.01 351938
19960820 22.01 22.04 21.94 21.94 1306295
19960821 21.98 22.18 21.91 21.98 1534580
19960822 21.94 22.08 21.91 21.94 1104432
19960823 21.98 22.01 21.84 21.91 1445803
19960826 21.88 21.98 21.81 21.98 397384
19960827 22.01 22.04 21.88 22.04 286412
19960828 21.98 22.04 21.91 21.94 274787
19960829 21.88 22.11 21.84 21.98 529493
19960830 21.98 21.98 21.84 21.94 240967
19960903 21.74 21.94 21.71 21.88 451285
19960904 21.88 21.94 21.81 21.88 1015655
19960905 21.81 21.91 21.64 21.68 528436
19960906 21.64 21.71 21.54 21.68 410066
19960909 21.68 21.74 21.68 21.74 783143
19960910 21.77 21.77 21.54 21.71 523152
19960911 21.71 21.94 21.71 21.94 163815
19960912 21.94 22.35 21.91 22.31 233569
19960913 22.31 22.42 21.93 22.01 319175
19960916 22.04 22.11 21.98 21.98 1320035
19960917 22.01 22.18 22.01 22.08 368245
19960918 22.15 22.46 22.08 22.46 293330
19960919 22.39 22.46 22.29 22.32 238462
19960920 22.25 22.79 22.22 22.62 292275
19960923 22.62 23.03 22.62 22.90 855722
19960924 22.90 23.10 22.90 23.03 1677679
19960925 23.03 23.03 22.86 22.96 1039317
19960926 23.03 23.17 22.90 23.03 823012
19960927 23.00 23.47 22.93 23.44 619369
19960930 23.44 23.44 23.23 23.23 429443
19961001 23.27 23.33 23.20 23.33 619369
19961002 23.40 23.84 23.37 23.68 992890
19961003 23.37 23.68 23.30 23.64 1429720
19961004 23.68 24.62 23.68 24.35 1252456
19961007 24.35 24.49 24.18 24.18 617259
19961008 24.11 24.15 23.98 24.08 790303
19961009 24.08 24.22 24.05 24.15 594046
19961010 24.18 24.18 23.95 24.11 912699
19961011 24.32 24.86 24.32 24.86 434719
19961014 24.79 24.83 24.52 24.62 540233
19961015 24.69 24.69 24.35 24.62 385127
19961016 24.62 24.62 24.28 24.39 352418
19961017 24.42 24.52 24.35 24.42 464263
19961018 24.42 24.45 24.25 24.42 452656
19961021 24.35 24.52 24.35 24.52 314433
19961022 24.52 24.52 24.22 24.35 163547
19961023 24.28 24.32 23.95 24.22 295440
19961024 24.39 24.42 24.08 24.25 285944
19961025 24.25 24.59 24.25 24.52 342921
19961028 24.52 24.52 24.08 24.11 291219
19961029 24.18 24.45 24.15 24.45 214194
19961030 24.45 24.52 24.18 24.22 349252
19961031 24.28 24.44 24.01 24.01 438940
19961101 24.01 24.35 24.01 24.32 281723
19961104 24.39 24.49 24.32 24.42 651024
19961105 24.52 24.76 24.05 24.15 3126392
19961106 24.22 24.72 24.18 24.62 1949906
19961107 24.76 24.89 24.59 24.86 373521
19961108 24.93 25.06 24.83 24.96 442105
19961111 25.03 25.23 24.99 25.20 222635
19961112 25.26 25.57 25.20 25.54 339756
19961113 25.50 25.57 25.13 25.20 486421
19961114 25.13 25.13 24.93 25.03 661575
19961115 24.96 25.33 24.96 25.20 429443
19961118 25.33 25.71 25.20 25.67 558171
19961119 25.74 25.74 25.57 25.64 608818
19961120 25.67 26.21 25.54 26.15 985504
19961121 25.91 26.15 25.81 26.08 821957
19961122 26.08 26.18 26.01 26.04 387238
19961125 26.04 27.10 26.01 27.03 938023
19961126 27.64 28.28 27.54 27.84 5027763
19961127 27.64 27.64 27.40 27.47 2417335
19961129 27.50 27.50 27.40 27.40 1291496
19961202 27.47 28.14 27.40 28.08 14967223
19961203 28.01 28.01 27.67 27.70 4506521
19961204 27.91 27.91 27.43 27.60 1684010
19961205 27.57 27.60 27.13 27.26 2115564
19961206 26.82 27.03 26.69 26.96 2023766
19961209 27.03 27.16 26.89 27.10 1047758
19961210 27.10 27.10 26.96 27.10 606708
19961211 27.03 27.10 26.76 26.99 555005
19961212 26.96 27.13 26.79 26.82 529682
19961213 26.82 26.96 26.66 26.96 1553172
19961216 26.96 27.06 26.72 26.79 474814
19961217 26.83 26.83 26.22 26.69 1049511
19961218 26.62 26.73 26.28 26.28 629074
19961219 26.38 27.34 26.15 27.34 839819
19961220 27.78 27.78 27.27 27.64 1754453
19961223 27.64 27.64 27.14 27.41 679653
19961224 27.17 27.37 27.07 27.37 248679
19961226 27.58 28.02 27.58 28.02 351944
19961227 28.02 28.36 28.02 28.36 375126
19961230 28.36 28.50 28.02 28.02 560582
19961231 27.99 27.99 27.37 27.58 433081
19970102 27.58 27.58 26.59 26.96 667008
19970103 26.90 27.20 26.90 27.14 1729164
19970106 27.14 27.34 26.96 27.34 369857
19970107 27.30 27.30 26.52 26.86 833497
19970108 26.86 26.90 26.15 26.42 1044242
19970109 26.42 26.96 26.15 26.96 1245504
19970110 26.90 27.07 26.42 27.07 665954
19970113 27.14 27.37 26.32 26.55 607999
19970114 26.69 26.86 26.42 26.83 783972
19970115 26.55 26.59 26.15 26.35 752360
19970116 26.42 26.45 25.74 26.04 1263417
19970117 25.98 26.25 25.94 26.15 498412
19970120 26.15 26.38 25.91 26.25 260270
19970121 26.25 26.45 25.98 26.22 1174904
19970122 26.38 26.38 25.77 25.94 1077961
19970123 26.04 26.11 25.19 25.30 947299
19970124 25.23 25.84 25.23 25.57 630128
19970127 25.57 26.04 25.57 25.91 687029
19970128 26.01 26.04 25.36 25.50 702835
19970129 25.33 25.60 25.33 25.60 580602
19970130 25.74 26.22 25.63 26.18 468908
19970131 26.38 26.59 26.08 26.18 943084
19970203 26.25 26.45 26.18 26.42 774488
19970204 26.35 26.66 26.15 26.66 621698
19970205 26.73 26.73 25.63 25.81 1634328
19970206 25.87 26.15 25.81 26.15 1277115
19970207 25.81 26.04 25.60 26.04 1778689
19970210 26.04 26.15 25.74 25.74 1402509
19970211 25.91 26.25 25.91 26.18 801885
19970212 26.42 26.49 26.18 26.38 1330855
19970213 26.55 27.30 26.55 26.83 858786
19970214 26.86 27.20 26.79 27.00 426758
19970218 27.17 27.47 27.10 27.44 814530
19970219 27.51 27.64 27.17 27.37 622752
19970220 27.20 27.23 26.73 26.90 1171743
19970221 27.10 27.14 26.59 26.62 551098
19970224 26.62 26.79 26.35 26.38 513164
19970225 26.45 26.66 26.32 26.59 1289760
19970226 26.59 26.59 26.15 26.22 749199
19970227 26.22 26.49 26.22 26.28 716533
19970228 26.25 26.69 26.22 26.59 1092713
19970303 26.59 26.62 26.49 26.55 945192
19970304 26.55 26.76 26.55 26.59 1079015
19970305 26.55 26.73 26.38 26.49 658578
19970306 26.49 26.66 26.38 26.52 1142238
19970307 26.52 27.23 26.52 27.10 537400
19970310 27.10 27.23 26.93 27.20 735500
19970311 27.20 27.51 27.20 27.41 747091
19970312 27.41 27.41 27.10 27.20 940977
19970313 27.20 27.20 26.83 26.83 994717
19970314 26.86 26.86 26.49 26.69 869323
19970317 26.59 27.03 26.22 26.96 1375112
19970318 27.03 27.23 26.69 26.73 403577
19970319 26.73 26.86 26.69 26.79 1159098
19970320 26.83 26.90 26.73 26.83 2043174
19970321 27.07 27.07 26.93 26.96 1778689
19970324 26.96 27.41 26.90 27.20 1870363
19970325 27.20 27.68 27.20 27.34 793455
19970326 27.38 27.44 26.86 27.38 541952
19970327 27.38 27.38 26.83 26.86 940788
19970331 26.86 26.90 26.21 26.25 1936297
19970401 26.18 26.25 25.97 26.11 948154
19970402 26.08 26.08 25.63 25.67 809246
19970403 25.67 25.91 25.56 25.84 1497473
19970404 25.84 25.97 25.53 25.97 1270169
19970407 26.14 26.25 26.01 26.14 1261750
19970408 26.18 26.42 26.04 26.42 788199
19970409 26.42 26.52 26.32 26.42 684018
19970410 26.45 26.79 26.42 26.52 809246
19970411 26.45 26.56 26.14 26.28 1223866
19970414 26.21 26.21 25.80 25.94 1110214
19970415 25.80 26.01 25.39 25.80 1480636
19970416 25.73 25.73 25.53 25.63 1183877
19970417 25.67 25.70 25.39 25.49 638767
19970418 25.39 25.67 25.39 25.56 627192
19970421 25.63 25.63 24.88 25.12 650343
19970422 25.08 25.32 25.08 25.22 1021818
19970423 25.29 25.53 25.26 25.43 870281
19970424 25.46 25.70 25.43 25.53 445138
19970425 25.56 25.60 25.43 25.53 830292
19970428 25.60 25.73 25.53 25.73 619825
19970429 25.80 26.49 25.80 26.49 777676
19970430 26.52 26.83 26.49 26.66 857653
19970501 26.62 27.17 26.42 26.90 797670
19970502 26.90 27.55 26.83 27.51 615616
19970505 27.58 27.79 27.41 27.72 838711
19970506 27.72 28.16 27.72 27.89 762943
19970507 27.89 27.96 26.97 27.07 548266
19970508 27.14 28.37 27.07 27.82 637715
19970509 27.89 27.99 27.68 27.82 863967
19970512 27.82 27.92 27.72 27.92 514592
19970513 27.96 28.13 27.68 27.89 493545
19970514 27.99 28.33 27.92 27.96 614564
19970515 28.06 28.40 27.96 28.16 519853
19970516 28.16 28.20 27.72 28.09 493545
19970519 28.03 28.51 27.92 28.33 390416
19970520 28.33 28.44 27.92 28.30 451452
19970521 28.30 28.61 28.30 28.47 754524
19970522 28.61 28.61 28.23 28.30 369369
19970523 28.30 28.54 28.30 28.44 367265
19970527 28.37 28.51 28.20 28.40 573523
19970528 28.44 28.64 28.37 28.47 589308
19970529 28.61 29.02 28.61 28.64 268345
19970530 28.68 29.39 28.54 29.39 527220
19970602 29.39 29.53 29.16 29.19 433562
19970603 29.12 29.98 28.98 29.94 401992
19970604 29.94 29.94 29.19 29.46 637715
19970605 29.53 30.11 29.50 29.84 436719
19970606 29.77 30.32 29.77 30.11 537743
19970609 30.11 30.59 30.04 30.25 632453
19970610 30.32 30.97 30.22 30.49 408306
19970611 30.52 30.56 30.22 30.49 344113
19970612 30.56 32.10 30.56 31.55 526167
19970613 32.03 32.27 31.45 31.69 1033393
19970616 31.72 32.27 31.34 32.20 284130
19970617 32.20 32.20 31.52 31.79 456713
19970618 31.86 31.86 31.38 31.58 893433
19970619 31.82 33.16 31.72 32.54 815560
19970620 32.58 33.40 32.44 32.99 1048126
19970623 32.30 32.34 31.62 31.82 903956
19970624 31.48 32.20 31.28 32.06 948154
19970625 32.08 32.65 31.67 31.89 514012
19970626 31.83 32.10 31.47 31.96 356340
19970627 32.03 32.10 31.62 31.89 580235
19970630 31.89 31.89 31.02 31.02 613871
19970701 30.95 32.17 30.66 31.83 461455
19970702 31.96 32.29 31.86 32.29 662224
19970703 32.56 32.84 32.55 32.72 317447
19970707 32.79 32.93 32.46 32.58 621230
19970708 32.58 32.96 32.55 32.70 660122
19970709 32.98 33.00 32.00 32.12 799925
19970710 32.10 32.41 32.10 32.19 1053252
19970711 32.26 32.26 31.83 32.00 753674
19970714 32.10 32.12 31.71 31.76 464608
19970715 31.62 31.65 31.21 31.24 5853857
19970716 31.48 32.07 31.28 32.00 1333910
19970717 31.41 31.96 31.35 31.62 727396
19970718 31.62 31.72 31.35 31.41 819897
19970721 31.35 31.52 31.11 31.48 591797
19970722 31.65 32.15 31.35 31.67 705322
19970723 31.89 32.38 31.81 32.12 781004
19970724 32.05 32.14 31.53 32.12 1584083
19970725 32.17 32.79 31.67 32.79 612820
19970728 33.00 33.00 32.07 32.12 499296
19970729 32.05 32.50 31.65 32.29 592848
19970730 32.10 32.89 31.95 32.86 644355
19970731 32.86 33.25 32.44 32.44 834613
19970801 32.38 32.44 31.69 32.20 497194
19970804 32.19 32.19 31.74 31.89 796772
19970805 31.89 31.89 31.57 31.64 1598800
19970806 32.07 32.72 31.95 32.48 1312887
19970807 32.46 32.70 32.17 32.26 627536
19970808 32.19 32.24 31.60 31.62 663276
19970811 31.69 32.31 31.65 32.31 619127
19970812 32.32 32.56 31.64 31.74 461455
19970813 31.81 31.89 31.60 31.76 802027
19970814 31.83 31.83 31.21 31.45 689554
19970815 31.35 31.47 31.07 31.19 556058
19970818 31.35 32.07 31.33 32.07 790465
19970819 32.34 32.91 32.02 32.91 1200413
19970820 32.84 33.53 32.67 33.53 888222
19970821 33.46 33.46 32.48 32.63 824102
19970822 32.36 32.36 31.84 32.20 829357
19970825 32.14 32.19 31.88 32.17 551854
19970826 32.10 32.15 31.36 31.77 639099
19970827 31.79 32.29 31.77 32.07 966007
19970828 32.05 32.10 31.52 31.65 951291
19970829 31.64 31.67 31.09 31.14 902938
19970902 31.24 32.82 31.24 32.65 1259278
19970903 32.60 33.27 32.55 32.98 725293
19970904 32.91 33.25 32.79 33.22 558160
19970905 33.22 33.25 32.50 33.00 623332
19970908 33.00 33.25 32.81 33.17 227048
19970909 33.17 33.27 32.93 33.25 352135
19970910 33.18 33.25 32.65 32.81 429920
19970911 32.74 32.88 32.46 32.72 745265
19970912 32.79 33.27 32.50 33.25 531882
19970915 33.18 33.32 33.00 33.25 664327
19970916 33.25 34.49 33.25 34.41 1055355
19970917 34.37 35.49 34.32 35.06 712680
19970918 35.06 35.20 34.47 34.51 1464252
19970919 34.35 34.46 34.13 34.35 828306
19970922 34.42 35.06 34.35 34.83 480375
19970923 34.76 34.76 33.89 34.09 314294
19970924 34.13 34.13 33.46 33.56 771544
19970925 33.65 33.65 32.93 33.21 754941
19970926 33.26 34.41 33.26 33.85 696142
19970929 33.77 34.21 33.71 33.88 422095
19970930 33.81 34.76 33.67 34.64 713992
19971001 35.00 35.41 34.91 35.35 675142
19971002 35.28 35.73 34.98 35.59 389545
19971003 35.74 35.93 35.26 35.62 813741
19971006 35.90 36.14 35.83 36.00 439945
19971007 35.73 37.14 35.73 37.14 610043
19971008 37.00 37.14 36.12 36.19 533394
19971009 35.69 36.02 35.47 35.59 512394
19971010 35.52 35.57 35.21 35.41 244647
19971013 35.43 35.76 35.07 35.12 314996
19971014 35.19 35.48 34.55 35.47 246747
19971015 35.40 35.86 35.07 35.52 409495
19971016 35.62 36.09 35.11 35.31 467244
19971017 35.24 35.35 33.81 34.40 612143
19971020 34.26 34.71 34.09 34.38 430495
19971021 34.41 35.55 34.38 35.33 412645
19971022 35.19 35.45 35.11 35.28 362246
19971023 35.28 35.48 34.35 34.57 603743
19971024 34.93 35.29 34.64 34.90 591143
19971027 34.83 34.83 32.51 32.53 338096
19971028 32.31 33.48 31.79 33.40 824241
19971029 33.33 34.26 33.24 34.17 1093038
19971030 33.62 34.62 33.00 33.48 503294
19971031 33.93 33.93 32.90 33.00 377645
19971103 33.41 34.45 33.41 34.34 450095
19971104 34.34 34.34 33.48 33.69 373095
19971105 33.83 34.93 33.51 34.14 255497
19971106 34.59 34.66 33.97 34.66 266347
19971107 34.10 34.10 32.83 33.27 311146
19971110 33.69 34.45 33.38 34.14 277721
19971111 34.17 34.27 33.69 33.90 400395
19971112 33.34 33.93 33.10 33.73 124948
19971113 33.86 34.10 33.21 33.31 412295
19971114 33.41 33.93 31.34 32.58 435045
19971117 33.41 33.62 33.34 33.48 366796
19971118 34.52 34.73 34.10 34.62 799391
19971119 33.97 34.41 33.76 34.14 229247
19971120 34.14 34.79 33.51 34.79 1160937
19971121 35.14 35.62 35.07 35.24 1009389
19971124 35.07 35.59 35.03 35.10 342646
19971125 35.10 35.42 34.66 35.00 246222
19971126 35.03 35.14 34.69 34.93 365046
19971128 35.10 35.21 34.73 34.73 25549
19971201 34.76 35.76 34.52 35.35 328996
19971202 35.62 35.97 35.52 35.83 429095
19971203 35.90 36.03 35.55 36.03 389545
19971204 36.03 36.62 35.90 36.28 271597
19971205 36.42 36.42 36.00 36.38 174823
19971208 36.52 36.97 35.79 36.86 479144
19971209 36.73 36.90 35.97 36.14 409845
19971210 35.86 35.93 35.62 35.79 355946
19971211 35.69 35.86 35.45 35.45 109548
19971212 35.49 36.21 35.35 35.52 446595
19971215 35.86 36.73 35.73 35.97 354371
19971216 36.38 36.66 36.14 36.66 281746
19971217 36.66 36.90 35.83 35.86 368895
19971218 35.90 35.97 35.42 35.42 655542
19971219 35.38 35.55 35.17 35.45 635943
19971222 35.90 36.42 35.73 35.86 228547
19971223 35.31 35.90 34.93 34.93 356296
19971224 35.01 35.64 35.01 35.53 148781
19971226 35.53 36.05 35.22 35.53 51863
19971229 35.67 36.23 35.67 35.95 144066
19971230 36.47 36.47 36.05 36.43 114729
19971231 36.47 37.41 36.40 37.09 425039
19980102 37.16 37.41 36.64 37.16 315723
19980105 37.30 37.89 37.23 37.44 289704
19980106 37.41 37.54 37.20 37.20 286386
19980107 37.37 38.00 37.23 37.71 655895
19980108 37.68 37.71 37.20 37.71 439708
19980109 37.44 37.47 35.32 35.81 750716
19980112 35.46 36.19 35.15 35.43 509907
19980113 35.43 36.43 35.36 36.43 693265
19980114 36.68 36.71 36.09 36.45 407227
19980115 36.26 37.16 36.09 37.09 491048
19980116 37.75 37.86 37.02 37.23 1373258
19980120 37.20 37.20 36.64 36.92 492095
19980121 36.92 36.99 36.64 36.71 409148
19980122 36.64 36.71 36.36 36.50 485460
19980123 36.36 36.40 35.50 35.53 687677
19980126 35.57 35.91 35.50 35.74 452281
19980127 35.74 35.91 35.25 35.36 596522
19980128 36.09 36.54 35.39 36.26 586393
19980129 36.26 36.71 35.77 36.23 394305
19980130 36.29 36.29 35.67 35.95 434294
19980202 35.98 37.20 35.81 36.40 847285
19980203 36.50 37.75 36.50 37.47 790357
19980204 37.47 37.75 37.13 37.61 599840
19980205 37.65 38.24 37.51 37.71 1054391
19980206 37.86 38.59 37.86 38.52 628304
19980209 38.55 38.55 38.13 38.13 395353
19980210 38.13 38.27 37.96 38.06 527719
19980211 38.06 38.10 37.71 37.79 597919
19980212 37.65 38.27 37.51 38.13 431326
19980213 38.13 38.52 37.89 38.24 228410
19980217 39.07 39.28 38.38 38.45 491048
19980218 38.30 39.04 38.03 38.34 881861
19980219 38.52 39.07 38.24 39.07 529815
19980220 39.07 39.24 38.65 39.21 468696
19980223 39.24 39.48 39.00 39.24 270670
19980224 39.14 39.45 39.00 39.35 514098
19980225 39.35 40.04 39.28 39.83 474633
19980226 39.76 40.32 39.63 40.18 350998
19980227 40.11 40.63 39.42 40.63 475681
19980302 40.53 40.56 39.87 40.01 292673
19980303 39.97 40.56 39.87 40.42 284291
19980304 40.42 40.98 40.15 40.84 362174
19980305 40.42 40.56 39.56 40.25 318168
19980306 40.42 40.66 39.56 40.35 365317
19980309 40.22 40.66 40.15 40.39 262288
19980310 40.53 40.70 39.73 39.97 661483
19980311 39.97 40.07 39.76 39.94 565438
19980312 39.94 40.18 39.56 39.94 361126
19980313 40.04 40.18 39.73 40.04 465552
19980316 40.11 40.74 39.94 40.53 360427
19980317 40.49 40.60 40.22 40.49 218457
19980318 40.35 40.81 40.32 40.81 235221
19980319 40.66 42.26 40.66 42.26 510955
19980320 42.75 42.85 42.02 42.85 682787
19980323 42.71 42.89 41.64 41.95 561247
19980324 41.84 42.78 41.84 42.54 235395
19980325 42.68 42.68 42.09 42.36 390289
19980326 42.27 42.52 42.03 42.45 292494
19980327 42.52 42.52 41.75 42.03 316200
19980330 42.17 42.76 42.10 42.66 766097
19980331 42.66 43.36 42.66 43.22 431594
19980401 43.22 43.36 42.80 42.97 328751
19980402 43.15 43.32 42.69 43.32 247521
19980403 43.46 44.86 43.04 44.09 331191
19980406 43.50 45.13 43.50 44.71 514218
19980407 44.58 44.68 43.70 44.05 276806
19980408 43.77 43.88 42.87 43.28 265301
19980409 43.57 44.19 43.39 43.98 134568
19980413 43.85 43.85 43.15 43.46 208650
19980414 43.46 44.54 43.28 44.23 356117
19980415 44.16 44.16 43.28 43.77 354549
19980416 43.74 43.74 42.91 43.60 267393
19980417 43.77 44.37 43.32 43.98 211613
19980420 43.70 44.54 43.70 44.26 362916
19980421 44.12 44.40 43.88 44.19 320732
19980422 44.12 44.54 44.09 44.54 218934
19980423 44.05 44.12 43.39 43.57 227650
19980424 42.94 43.18 42.10 42.34 313760
19980427 41.62 41.62 40.71 41.33 243338
19980428 41.33 41.58 40.85 41.30 597538
19980429 41.27 41.44 41.16 41.23 472034
19980430 41.37 42.38 41.27 41.62 289182
19980501 42.17 42.45 41.93 42.42 210916
19980504 42.45 42.80 42.14 42.59 411374
19980505 42.59 43.15 42.59 42.94 504805
19980506 42.94 43.04 42.56 43.04 621942
19980507 42.91 42.97 41.82 41.86 178146
19980508 41.97 42.07 41.40 41.75 361521
19980511 41.79 41.79 41.27 41.37 566860
19980512 40.71 41.06 40.22 40.71 548383
19980513 40.71 41.06 40.71 40.71 404053
19980514 40.71 41.27 40.71 40.85 365356
19980515 40.85 40.92 40.15 40.22 329448
19980518 40.01 40.53 39.94 40.26 492080
19980519 40.29 41.06 40.04 40.78 272622
19980520 41.06 41.16 39.84 40.36 286567
19980521 40.43 41.37 40.39 41.02 460704
19980522 40.95 41.62 40.85 41.27 302604
19980526 41.40 41.62 40.74 41.09 334328
19980527 40.95 41.40 40.71 40.95 607997
19980528 40.98 41.79 40.95 41.23 652272
19980529 41.16 41.79 41.16 41.58 335200
19980601 41.02 41.97 41.02 41.23 476566
19980602 41.44 41.79 40.98 41.44 489465
19980603 41.58 41.82 41.06 41.20 383310
19980604 41.20 41.79 41.16 41.72 203595
19980605 41.79 41.82 41.55 41.68 224164
19980608 41.65 41.82 41.44 41.75 300512
19980609 41.75 41.82 41.09 41.47 322475
19980610 41.51 41.79 41.16 41.37 215797
19980611 41.47 41.55 40.43 41.02 245778
19980612 41.13 41.23 39.73 40.32 229393
19980615 40.39 40.39 38.68 38.79 352805
19980616 38.65 39.70 38.44 39.18 368145
19980617 39.31 40.85 39.31 40.39 332585
19980618 40.46 40.57 39.14 39.70 355246
19980619 39.52 39.80 39.52 39.52 353154
19980622 39.49 39.62 38.86 38.93 750409
19980623 39.07 40.19 38.96 39.94 762786
19980624 39.88 41.18 39.75 40.69 331253
19980625 40.72 41.01 40.44 40.72 350738
19980626 40.59 41.42 40.59 41.29 246873
19980629 41.29 42.02 41.29 41.32 307244
19980630 41.46 42.06 41.42 41.95 594654
19980701 42.02 42.16 41.46 41.95 413892
19980702 41.99 42.30 41.81 41.95 335602
19980706 42.02 42.61 41.91 42.58 328121
19980707 43.14 43.42 43.00 43.35 270708
19980708 43.49 44.30 43.32 43.80 448165
19980709 43.95 44.72 43.88 44.61 348302
19980710 44.61 44.79 44.19 44.33 715743
19980713 44.22 44.57 43.67 43.91 353522
19980714 43.84 44.89 43.84 44.72 332644
19980715 44.33 44.51 44.09 44.22 311419
19980716 43.98 43.98 43.25 43.77 507318
19980717 43.35 43.67 43.21 43.28 402583
19980720 43.42 43.95 42.93 43.38 161451
19980721 43.38 43.56 42.55 42.68 326207
19980722 42.83 43.03 42.26 42.41 394928
19980723 42.02 42.02 40.79 41.01 342735
19980724 41.04 41.07 39.50 39.78 695909
19980727 39.78 40.55 39.40 40.41 632233
19980728 40.27 40.37 40.02 40.34 1065437
19980729 40.48 40.87 39.92 40.02 242524
19980730 40.02 40.30 39.29 39.40 467999
19980731 38.83 39.53 36.52 37.75 520366
19980803 37.89 38.31 36.91 37.05 449209
19980804 37.19 37.36 33.16 34.49 2203250
19980805 35.30 37.19 35.26 36.42 709131
19980806 36.28 37.61 36.28 37.26 629102
19980807 36.77 37.22 36.56 37.09 993237
19980810 37.40 37.40 36.59 36.98 310723
19980811 37.12 37.12 36.42 36.91 611008
19980812 37.12 37.75 36.87 37.54 352478
19980813 37.68 38.06 36.17 36.87 540373
19980814 36.77 37.19 35.90 35.90 352478
19980817 35.96 36.49 35.61 36.49 584564
19980818 36.98 36.98 36.10 36.42 563686
19980819 36.28 36.38 36.00 36.14 717830
19980820 36.28 36.77 36.17 36.56 319770
19980821 36.42 36.42 35.33 36.42 435987
19980824 36.42 36.91 35.75 36.32 221647
19980825 36.03 36.45 35.44 35.79 444338
19980826 35.65 35.68 34.70 34.81 497923
19980827 34.81 34.81 33.54 33.96 596394
19980828 33.83 34.25 33.48 33.90 884501
19980831 33.90 34.11 31.30 31.45 483309
19980901 31.45 32.50 31.10 31.65 1093622
19980902 32.35 33.19 31.80 32.77 834743
19980903 32.77 32.77 31.27 32.25 547332
19980904 32.35 32.42 31.10 31.65 377531
19980908 31.65 31.73 30.08 30.57 1300307
19980909 30.50 30.50 27.80 28.43 2065285
19980910 27.87 28.02 26.44 26.61 2075724
19980911 27.03 30.22 26.89 29.94 1622687
19980914 30.08 31.48 30.08 31.23 833525
19980915 31.38 32.22 30.92 32.04 1063350
19980916 31.97 33.12 31.97 32.77 752974
19980917 32.22 32.46 31.34 31.87 507666
19980918 32.50 33.02 32.32 32.77 812474
19980921 32.81 32.92 31.38 32.32 273840
19980922 32.18 32.84 32.18 32.64 301328
19980923 32.64 34.60 32.57 34.49 516017
19980924 34.36 34.54 32.78 33.49 487790
19980925 33.24 33.41 31.97 32.01 626315
19980928 32.57 32.61 31.12 31.27 745052
19980929 31.55 31.83 30.77 31.19 401689
19980930 31.09 31.37 30.04 30.24 755814
19981001 29.68 29.68 27.96 28.17 618677
19981002 28.17 29.05 27.96 28.91 692106
19981005 28.91 28.91 27.54 27.57 449600
19981006 27.57 29.01 27.46 28.03 601666
19981007 27.92 28.52 27.61 28.17 1005438
19981008 27.25 27.50 25.95 27.14 954576
19981009 26.62 28.17 26.19 28.14 612428
19981012 28.09 28.84 28.09 28.24 552366
19981013 28.41 29.64 27.96 29.01 326350
19981014 29.01 30.21 28.69 29.79 394745
19981015 29.64 31.90 29.36 31.90 498205
19981016 32.96 32.96 31.12 31.41 917080
19981019 31.30 32.11 31.27 31.69 362457
19981020 32.39 32.85 31.83 31.83 546116
19981021 31.86 31.90 30.99 31.02 688808
19981022 30.99 31.30 30.88 31.12 454808
19981023 31.55 31.59 31.16 31.30 326524
19981026 31.41 31.65 31.06 31.27 430852
19981027 31.51 33.20 31.51 32.36 824556
19981028 32.32 33.31 32.25 32.99 617289
19981029 32.67 34.05 32.57 33.52 428769
19981030 33.80 35.04 33.59 34.44 265246
19981102 34.58 34.86 33.66 34.68 429116
19981103 34.75 35.88 34.75 35.07 460710
19981104 35.21 37.14 35.21 35.84 757203
19981105 35.91 38.27 35.77 37.81 320275
19981106 37.81 37.81 36.62 36.97 477548
19981109 36.83 36.90 35.95 36.48 501677
19981110 36.37 36.86 35.99 36.23 371137
19981111 36.13 36.62 35.56 35.81 202754
19981112 35.67 36.09 35.24 35.49 238861
19981113 35.49 36.58 35.28 36.48 306908
19981116 37.18 37.25 36.37 36.69 395092
19981117 36.83 37.71 36.41 37.43 327565
19981118 37.14 37.14 36.62 36.94 435713
19981119 37.21 37.53 36.97 37.29 378601
19981120 37.43 37.43 36.94 37.29 341974
19981123 37.29 38.03 37.29 37.96 457585
19981124 37.96 37.96 36.62 36.86 522508
19981125 37.01 37.18 36.62 37.11 316629
19981127 36.97 37.04 36.51 36.76 113528
19981130 36.76 37.01 36.48 36.48 519383
19981201 36.06 36.58 36.06 36.44 1235967
19981202 36.06 37.29 36.06 37.04 444219
19981203 36.90 37.14 35.56 36.06 356208
19981204 35.91 36.69 35.91 36.51 921420
19981207 36.51 36.83 36.44 36.62 242159
19981208 36.62 37.21 35.74 35.99 293368
19981209 35.49 36.09 35.49 35.91 706862
19981210 35.84 36.58 35.84 36.16 559657
19981211 36.06 36.19 35.35 35.99 747482
19981214 35.99 35.99 34.96 35.07 295451
19981215 35.07 35.11 34.29 34.47 823167
19981216 33.98 35.49 33.98 35.24 561913
19981217 35.33 36.67 35.33 36.22 285281
19981218 36.07 36.14 35.47 35.54 559823
19981221 35.51 36.89 35.51 36.32 336032
19981222 36.18 37.31 35.72 36.85 525353
19981223 36.85 37.91 36.85 37.84 558783
19981224 37.70 37.77 37.38 37.49 154505
19981228 37.42 37.42 36.46 37.10 205430
19981229 37.03 37.13 36.75 36.92 273329
19981230 37.00 38.30 36.89 37.56 283375
19981231 37.42 37.53 36.89 37.13 284415
19990104 37.13 38.06 36.82 37.17 452777
19990105 37.03 37.66 36.92 37.06 304161
19990106 37.06 38.80 36.85 38.44 342268
19990107 38.16 38.20 36.85 38.02 525526
19990108 38.80 40.36 38.80 39.93 741522
19990111 39.93 40.53 39.82 40.18 964101
19990112 39.64 40.39 39.44 39.61 820681
19990113 38.87 39.61 38.51 39.44 494002
19990114 39.33 39.40 38.13 38.41 759363
19990115 38.51 38.87 37.38 38.69 674836
19990119 38.73 38.73 37.70 38.23 445329
19990120 38.23 38.23 37.77 38.06 738231
19990121 37.91 37.95 37.24 37.70 804745
19990122 37.56 37.81 36.35 36.75 469059
19990125 36.78 36.89 36.57 36.85 674836
19990126 36.71 36.89 36.57 36.64 546139
19990127 36.57 36.82 35.90 36.39 913003
19990128 36.39 37.10 36.22 36.53 635343
19990129 36.50 37.28 36.25 37.13 884423
19990201 37.13 37.13 36.64 36.85 662018
19990202 36.85 37.03 35.57 35.82 1129345
19990203 35.65 35.65 33.06 34.55 1964576
19990204 34.97 34.97 34.06 34.09 1199670
19990205 34.16 34.37 33.77 33.81 1012947
19990208 33.81 33.84 32.85 33.28 824838
19990209 33.28 33.28 32.53 32.64 735114
19990210 32.85 33.10 32.21 32.35 1155327
19990211 32.28 33.31 32.28 33.21 786385
19990212 33.21 33.21 32.18 32.28 576105
19990216 32.15 33.17 32.15 32.71 1461221
19990217 32.75 32.92 32.28 32.57 942969
19990218 32.57 33.49 32.57 33.13 1290780
19990219 32.85 32.92 32.50 32.64 970336
19990222 33.63 33.70 33.13 33.38 1497595
19990223 33.42 33.81 32.71 33.45 1144588
19990224 33.98 34.51 33.91 34.19 966179
19990225 33.77 34.91 33.73 34.34 1074957
19990226 34.34 34.94 34.06 34.87 692503
19990301 34.73 35.26 34.62 35.12 639674
19990302 35.12 35.65 34.94 35.54 811674
19990303 35.40 35.47 35.12 35.22 836963
19990304 35.12 35.44 34.91 34.91 967911
19990305 35.33 36.04 35.04 35.68 553933
19990308 35.82 36.22 35.33 35.93 422638
19990309 35.93 35.93 34.87 35.12 534533
19990310 34.97 35.04 34.44 34.84 717100
19990311 34.94 35.65 34.48 35.12 623565
19990312 35.26 35.68 35.08 35.37 444463
19990315 35.22 35.37 34.69 35.08 653011
19990316 34.51 34.94 33.84 34.73 705321
19990317 34.55 34.73 34.26 34.73 500930
19990318 34.80 35.47 34.59 35.44 492962
19990319 35.51 35.51 34.76 34.87 471484
19990322 34.73 34.73 33.81 33.98 397696
19990323 33.98 34.02 32.85 32.96 813752
19990324 33.10 33.66 32.57 32.92 494348
19990325 33.33 33.75 33.08 33.54 586508
19990326 33.29 33.51 33.11 33.44 484897
19990329 33.40 34.04 33.33 33.57 629710
19990330 33.51 33.57 32.83 33.01 485934
19990331 33.40 33.82 32.76 33.04 311571
19990401 32.47 33.44 32.33 32.76 698488
19990405 32.76 33.54 32.76 33.36 846411
19990406 33.47 34.04 32.58 32.86 653558
19990407 32.86 33.51 32.79 33.44 622798
19990408 33.04 33.68 33.04 33.40 1429463
19990409 33.40 33.40 32.58 32.65 1138110
19990412 32.65 33.15 32.40 33.01 679652
19990413 33.01 33.29 32.43 32.68 860235
19990414 33.04 33.40 32.79 33.04 554020
19990415 32.97 33.51 32.97 33.22 607591
19990416 33.08 33.33 32.65 33.08 537604
19990419 33.08 35.00 33.04 34.65 868876
19990420 35.89 38.85 35.82 37.21 1285688
19990421 37.31 37.53 37.03 37.31 2067814
19990422 37.60 37.89 37.46 37.60 611393
19990423 37.60 37.78 37.10 37.46 586508
19990426 37.17 37.38 36.99 37.13 396074
19990427 37.13 37.56 37.03 37.31 854014
19990428 37.53 37.74 37.24 37.49 680861
19990429 37.74 38.10 37.31 37.56 480059
19990430 37.78 38.99 37.71 38.31 469172
19990503 38.31 39.45 38.27 39.34 320730
19990504 39.13 40.02 39.10 39.27 917262
19990505 39.13 39.59 39.13 39.52 811331
19990506 39.45 39.84 39.23 39.48 669456
19990507 39.41 39.81 39.20 39.77 438585
19990510 39.74 39.88 39.38 39.56 228451
19990511 39.56 40.66 39.45 40.62 447225
19990512 40.55 40.62 39.74 40.13 667382
19990513 40.27 40.95 39.95 40.77 366697
19990514 40.48 40.48 39.27 39.41 641288
19990517 39.56 39.56 39.16 39.23 447571
19990518 39.23 39.45 38.74 38.88 594803
19990519 39.02 39.20 38.77 39.02 254545
19990520 39.02 39.52 38.85 38.99 991915
19990521 39.02 39.06 38.70 38.95 422687
19990524 39.10 39.20 37.60 37.60 1368981
19990525 37.85 38.67 37.78 38.56 656323
19990526 38.45 39.23 38.02 39.02 423378
19990527 38.88 38.95 38.31 38.45 479540
19990528 38.45 38.99 38.02 38.92 340603
19990601 38.77 38.92 38.31 38.70 462087
19990602 38.70 38.85 38.27 38.45 591520
19990603 38.60 38.60 37.64 37.99 468999
19990604 38.13 38.24 37.46 37.81 404715
19990607 38.17 38.74 38.06 38.17 565771
19990608 38.67 38.70 37.64 37.96 477985
19990609 38.10 38.24 37.13 37.31 435129
19990610 37.31 37.53 36.28 36.78 568882
19990611 36.85 37.46 36.85 36.99 455175
19990614 37.56 37.85 37.03 37.10 421477
19990615 37.13 37.64 36.71 36.85 529309
19990616 37.13 37.60 37.03 37.21 596877
19990617 37.24 37.71 36.96 37.38 680688
19990618 37.31 37.56 37.17 37.49 388471
19990621 37.89 37.89 36.78 37.24 357711
19990622 37.10 37.13 36.71 36.96 219465
19990623 37.15 37.58 36.83 37.19 390764
19990624 37.04 37.69 36.75 36.75 282122
19990625 36.90 37.26 36.58 36.72 264878
19990628 37.01 37.26 36.93 37.08 321095
19990629 37.01 37.22 36.68 37.08 355585
19990630 37.08 37.22 36.68 37.08 448016
19990701 37.08 37.83 37.04 37.69 406974
19990702 37.76 38.30 37.65 38.01 445430
19990706 38.23 38.33 37.90 37.94 544759
19990707 38.05 38.12 37.76 38.01 374209
19990708 37.97 38.19 37.69 37.72 667024
19990709 37.58 38.15 37.58 38.12 243149
19990712 38.12 38.30 37.15 37.40 256255
19990713 37.40 37.44 36.68 37.04 282122
19990714 37.08 37.54 36.79 37.26 246943
19990715 37.26 37.58 36.83 36.86 532860
19990716 36.83 36.90 36.65 36.65 715309
19990719 36.58 36.58 35.94 36.36 501475
19990720 36.22 36.58 36.07 36.15 594251
19990721 36.29 36.43 35.22 35.61 375934
19990722 35.94 35.94 34.54 34.72 526307
19990723 34.72 34.82 34.14 34.50 360758
19990726 34.43 34.47 34.11 34.32 259187
19990727 34.47 34.47 33.93 34.18 440429
19990728 34.32 34.32 34.00 34.18 422839
19990729 33.96 33.96 32.61 32.71 592182
19990730 33.00 33.21 32.53 32.86 403180
19990802 32.86 33.43 32.78 33.14 475953
19990803 33.50 33.71 31.53 32.00 538378
19990804 32.07 32.57 30.57 30.92 679095
19990805 31.00 31.71 30.64 31.57 601149
19990806 31.35 31.71 31.00 31.06 334546
19990809 31.03 31.14 30.60 30.67 443188
19990810 30.75 30.75 30.06 30.35 451810
19990811 30.21 30.42 29.96 30.03 504234
19990812 30.14 30.17 29.38 29.56 637018
19990813 29.74 30.35 29.56 29.99 1045372
19990816 29.85 30.32 29.71 29.92 653400
19990817 30.21 30.42 30.03 30.24 1512358
19990818 30.35 30.53 30.21 30.35 580800
19990819 30.35 30.49 29.63 30.06 583559
19990820 29.96 30.39 29.92 30.35 488714
19990823 30.35 30.92 30.35 30.78 361448
19990824 30.67 30.92 30.42 30.71 405594
19990825 30.82 31.24 30.67 31.10 1008124
19990826 31.10 31.31 30.49 30.67 634604
19990827 30.53 30.88 30.39 30.42 345928
19990830 30.42 30.71 29.63 29.67 631845
19990831 29.78 29.88 29.28 29.71 891205
19990901 29.67 30.10 29.42 29.85 613220
19990902 29.71 29.78 28.99 29.24 522513
19990903 29.67 30.28 29.67 30.14 937765
19990907 30.17 30.21 29.60 29.92 602701
19990908 29.85 29.88 29.45 29.60 390419
19990909 29.28 29.42 28.85 29.17 645640
19990910 29.38 29.60 29.06 29.38 1137459
19990913 29.28 29.63 29.24 29.56 1251274
19990914 29.20 29.42 28.95 29.13 950181
19990915 28.99 29.35 28.92 29.02 454914
19990916 28.81 29.06 28.28 28.49 609771
19990917 28.52 29.10 28.52 28.59 733588
19990920 28.63 29.13 28.63 28.85 557175
19990921 28.70 28.92 28.49 28.52 601494
19990922 28.38 28.77 28.28 28.34 465951
19990923 28.68 28.86 28.47 28.47 692893
19990924 28.32 28.50 27.93 28.32 559611
19990927 28.32 28.54 28.25 28.29 708370
19990928 28.32 28.32 27.71 27.82 688249
19990929 27.82 28.11 26.95 27.13 908723
19990930 27.39 27.75 26.88 26.88 854034
19991001 27.03 27.10 26.02 26.27 1152586
19991004 26.52 27.57 26.52 27.10 978545
19991005 27.53 27.93 26.77 27.10 718173
19991006 27.53 28.32 27.39 28.07 563738
19991007 28.00 28.47 27.53 27.53 565802
19991008 27.60 28.18 27.46 28.00 508018
19991011 28.14 28.75 28.07 28.57 459864
19991012 28.61 28.83 28.25 28.61 556515
19991013 28.75 29.00 27.85 28.07 853862
19991014 27.67 28.11 27.13 28.07 443699
19991015 28.07 28.07 26.63 27.24 576293
19991018 27.24 27.46 26.92 27.24 458661
19991019 27.10 27.78 27.10 27.39 649726
19991020 27.96 28.25 27.53 28.03 1188701
19991021 27.96 27.96 27.53 27.53 836493
19991022 27.10 28.86 27.10 28.86 1015004
19991025 28.75 28.83 28.18 28.39 398641
19991026 28.36 28.93 28.03 28.29 534158
19991027 28.54 29.77 28.32 29.33 816888
19991028 31.13 32.57 30.59 31.67 1395416
19991029 31.56 33.05 31.56 32.90 1292402
19991101 32.86 33.00 31.39 31.46 830646
19991102 31.49 32.79 31.49 31.85 823079
19991103 31.71 31.78 30.85 31.10 556859
19991104 31.21 31.71 30.56 30.74 966507
19991105 30.56 31.56 29.69 29.91 1417429
19991108 29.98 30.16 29.59 29.98 1003654
19991109 29.54 29.87 29.11 29.33 622554
19991110 29.18 29.54 28.39 29.33 998323
19991111 29.33 29.95 28.97 28.97 494604
19991112 29.11 30.49 29.11 30.09 1048024
19991115 30.09 30.41 29.62 29.84 594866
19991116 30.05 31.39 30.02 30.81 1087234
19991117 31.10 31.10 30.16 30.20 648351
19991118 30.34 30.49 29.87 29.98 487037
19991119 30.02 31.06 29.77 30.70 870372
19991122 30.67 30.67 30.02 30.20 600885
19991123 30.05 30.16 29.66 29.77 336041
19991124 29.87 30.02 29.15 29.33 216174
19991126 29.29 29.33 28.50 28.61 218754
19991129 28.54 28.79 27.93 28.00 655918
19991130 28.00 28.83 28.00 28.83 636140
19991201 28.68 28.79 28.25 28.68 646975
19991202 28.68 28.83 28.39 28.68 972354
19991203 28.90 29.87 28.90 29.77 607248
19991206 29.41 29.54 28.68 28.75 631153
19991207 28.54 29.47 28.00 29.41 1120942
19991208 29.41 29.41 28.07 28.65 578184
19991209 28.39 28.54 28.03 28.14 469151
19991210 28.25 29.22 28.25 28.65 337761
19991213 28.32 28.65 28.11 28.36 834773
19991214 28.21 28.32 27.53 27.67 581452
19991215 27.46 27.71 27.17 27.46 468979
19991216 27.62 27.62 27.11 27.33 413263
19991217 27.47 27.47 26.53 26.60 1152851
19991220 26.46 27.04 26.39 26.71 459391
19991221 26.78 27.88 26.78 27.41 921869
19991222 27.58 28.27 27.37 28.27 991489
19991223 28.53 29.90 28.38 29.47 926670
19991227 29.47 29.90 29.18 29.40 802520
19991228 29.04 29.90 28.63 29.40 672539
19991229 29.40 30.41 29.36 30.05 772168
19991230 29.90 30.70 29.80 30.63 545988
19991231 30.49 30.67 30.05 30.67 183482
20000103 30.09 30.13 29.18 30.02 760679
20000104 29.62 29.83 28.27 28.53 923241
20000105 28.67 28.92 28.35 28.78 532955
20000106 28.82 30.13 28.63 29.54 424238
20000107 29.76 30.20 29.62 29.83 729813
20000110 29.98 30.05 29.04 29.22 627268
20000111 28.74 29.29 28.31 29.25 693116
20000112 29.36 29.98 29.00 29.25 758621
20000113 29.83 29.87 29.04 29.25 698261
20000114 29.65 30.02 29.18 29.36 716437
20000118 29.22 29.83 28.97 29.54 636357
20000119 29.69 30.41 29.54 29.76 598117
20000120 29.76 30.05 28.60 29.07 471737
20000121 29.33 29.33 28.53 28.74 779199
20000124 28.89 29.25 28.49 28.67 368679
20000125 28.71 28.78 28.02 28.35 876598
20000126 28.45 28.89 27.84 28.24 1024070
20000127 28.31 28.85 27.98 28.27 518037
20000128 28.20 28.20 27.55 27.95 1077228
20000131 27.80 29.07 27.65 29.07 737701
20000201 28.31 28.71 27.95 28.24 610806
20000202 28.09 28.17 27.76 27.84 495916
20000203 28.09 28.74 27.29 28.45 576682
20000204 27.80 28.09 27.37 27.80 404861
20000207 27.65 27.80 25.55 25.87 1092147
20000208 25.84 25.84 23.23 23.81 3371270
20000209 23.81 24.03 22.83 23.23 2402759
20000210 23.23 23.45 22.69 23.08 1222814
20000211 23.12 23.59 22.65 22.76 1010009
20000214 22.90 23.23 22.69 22.79 1230530
20000215 22.69 23.55 22.57 23.01 1116669
20000216 22.94 23.52 22.94 23.08 588857
20000217 23.01 23.52 22.98 23.05 947934
20000218 23.05 23.16 22.61 22.83 929414
20000222 22.83 23.19 22.72 22.90 791888
20000224 22.57 22.65 21.59 21.74 1007780
20000225 21.74 22.00 21.09 21.34 805263
20000228 21.48 21.89 21.41 21.71 1190747
20000229 21.78 22.28 21.71 22.28 864766
20000301 22.28 22.57 21.74 22.57 1221271
20000302 22.32 22.32 21.67 22.25 1066597
20000303 22.00 22.65 21.78 22.36 942789
20000306 22.07 22.10 21.52 21.59 676483
20000307 21.59 22.03 21.20 21.27 931472
20000308 21.41 21.56 21.23 21.41 842131
20000309 21.41 23.99 21.38 23.41 1660084
20000310 23.55 24.10 22.76 22.83 978971
20000313 22.65 23.81 22.43 23.63 523352
20000314 23.63 25.62 23.59 25.37 2139024
20000315 25.37 27.73 25.30 27.26 1322100
20000316 27.51 29.11 27.19 28.92 1224014
20000317 29.00 29.04 27.47 27.55 1294320
20000320 27.26 27.58 27.19 27.37 1029214
20000321 27.29 28.45 27.22 28.45 741130
20000322 28.89 29.11 27.91 28.27 597431
20000323 28.18 28.95 28.15 28.80 581383
20000324 29.09 29.79 28.62 29.35 677141
20000327 29.24 29.57 27.85 28.15 755798
20000328 28.15 29.31 28.07 28.73 512301
20000329 28.69 29.21 28.66 29.09 834798
20000330 28.98 30.41 28.87 29.90 762638
20000331 29.90 30.70 29.53 30.45 719547
20000403 29.97 30.88 29.94 30.45 515379
20000404 30.48 31.07 29.52 29.94 546500
20000405 30.26 30.52 29.64 29.68 398418
20000406 30.26 30.34 29.71 30.12 448691
20000407 30.26 30.26 29.83 29.94 300096
20000410 30.08 30.41 29.06 30.34 596773
20000411 30.48 30.85 29.90 30.34 376189
20000412 30.48 30.96 30.38 30.41 784355
20000413 30.59 30.63 30.12 30.38 290007
20000414 30.30 30.30 28.36 28.59 616266
20000417 28.73 29.17 28.62 29.02 437747
20000418 28.66 29.71 28.51 29.42 443903
20000419 29.57 29.57 28.07 28.29 452795
20000420 28.36 29.13 28.07 29.02 532479
20000424 28.80 29.46 28.66 29.35 355670
20000425 29.39 30.96 29.21 30.67 434498
20000426 30.48 30.67 29.46 29.53 751524
20000427 29.02 29.17 28.40 28.77 691846
20000428 29.02 29.21 28.25 28.91 670643
20000501 29.06 29.71 29.06 29.24 433301
20000502 29.17 29.39 28.51 28.98 381319
20000503 28.98 29.17 28.29 28.59 532992
20000504 28.69 28.80 28.07 28.51 557786
20000505 28.40 28.95 28.18 28.95 398418
20000508 28.80 28.95 28.51 28.84 536241
20000509 28.87 28.87 28.40 28.73 539318
20000510 28.73 29.17 28.59 29.02 664487
20000511 28.98 29.83 28.98 29.50 523245
20000512 29.60 29.79 29.39 29.68 359602
20000515 29.57 30.52 29.57 30.45 545132
20000516 30.45 30.81 30.26 30.34 233921
20000517 30.38 30.38 29.75 29.83 494860
20000518 29.68 30.56 29.68 30.38 304713
20000519 30.26 30.38 30.01 30.26 375847
20000522 31.00 33.15 31.00 32.68 1080689
20000523 32.82 33.41 32.31 33.11 731859
20000524 33.08 33.88 32.68 33.15 643284
20000525 33.19 33.30 32.64 32.68 1093343
20000526 32.53 32.71 32.13 32.46 433643
20000530 32.49 33.15 32.23 33.11 597457
20000531 33.26 33.81 33.08 33.81 1079834
20000601 33.70 35.16 33.48 34.61 1058118
20000605 34.69 34.76 33.59 34.03 617976
20000606 33.26 33.30 31.73 32.05 1080005
20000607 32.16 33.63 32.16 32.93 676457
20000608 33.63 33.63 31.73 32.02 509223
20000612 32.16 32.16 31.61 31.61 283852
20000613 31.65 31.84 31.25 31.40 866261
20000614 31.00 31.51 30.77 31.32 612504
20000615 31.18 31.29 30.26 30.38 544277
20000616 30.41 30.81 30.23 30.32 860448
20000619 30.33 31.47 29.68 31.07 533847
20000620 31.07 31.07 29.83 29.86 443732
20000621 29.86 30.05 29.28 29.71 501700
20000622 29.54 29.54 28.62 29.14 634732
20000623 29.47 29.47 28.88 29.10 479374
20000626 29.21 29.32 28.26 28.88 457887
20000627 28.96 29.58 28.73 29.35 691350
20000628 29.32 29.68 28.99 29.16 451918
20000629 29.03 29.32 28.80 29.06 292979
20000630 29.06 29.47 28.25 28.26 872458
20000703 28.29 29.03 28.29 28.99 247958
20000705 29.76 30.35 28.96 29.58 596191
20000706 30.13 30.13 29.54 29.84 333908
20000707 29.68 31.01 29.68 30.53 282065
20000710 31.01 31.19 30.72 30.86 642065
20000711 30.82 30.82 30.16 30.28 448507
20000712 30.28 31.44 29.98 30.90 554239
20000713 30.90 31.15 30.82 30.86 451918
20000714 31.01 31.52 31.01 31.41 260236
20000717 31.89 31.89 30.79 30.97 711814
20000718 30.97 30.97 30.20 30.56 557650
20000719 31.37 31.37 30.82 31.08 493188
20000720 31.15 32.47 31.15 32.14 926518
20000721 32.07 32.10 30.56 31.08 634732
20000724 31.08 31.81 30.56 31.15 441345
20000725 31.01 31.63 30.56 31.48 503761
20000726 31.48 32.47 31.44 32.29 879450
20000727 33.42 33.83 32.95 33.68 659630
20000728 33.54 33.65 32.58 32.80 482614
20000731 32.66 33.20 32.58 32.66 321970
20000801 33.05 33.35 32.69 33.28 264500
20000802 33.13 33.35 32.95 32.95 355395
20000803 33.20 35.00 32.98 34.74 895992
20000804 34.74 36.72 34.74 36.39 801856
20000807 36.06 37.89 35.99 37.71 1342965
20000808 37.71 38.23 37.53 38.04 768432
20000809 37.89 38.33 37.38 38.15 1030715
20000810 38.26 38.37 37.56 37.89 338000
20000811 37.89 38.70 37.89 38.33 460445
20000814 38.33 39.21 38.33 38.81 382340
20000815 38.70 39.07 38.19 38.59 398029
20000816 38.56 38.59 37.12 37.45 583571
20000817 37.45 37.93 36.68 37.53 753766
20000818 37.68 37.68 36.98 37.27 287863
20000821 37.24 37.42 36.94 37.31 251369
20000822 37.17 37.89 37.09 37.27 236361
20000823 37.20 37.24 36.76 37.05 422245
20000824 36.98 37.01 36.54 36.83 292979
20000825 36.94 37.05 36.50 36.61 173604
20000830 36.43 37.75 36.43 37.68 417129
20000831 37.97 38.99 37.97 38.56 441686
20000901 39.07 39.07 38.00 38.12 353349
20000905 37.89 39.18 37.89 38.30 465220
20000906 38.56 39.25 38.37 38.44 357441
20000907 38.30 38.48 37.64 38.26 379270
20000908 38.26 39.80 38.23 39.51 683846
20000911 39.65 40.72 39.65 40.53 434353
20000912 40.53 41.08 40.53 41.01 434865
20000913 40.90 41.52 40.43 40.50 370402
20000914 40.50 41.63 40.50 41.12 651785
20000915 41.01 41.01 40.17 40.39 1056636
20000918 39.87 39.87 38.19 38.33 590734
20000919 38.19 39.84 38.00 39.65 434523
20000920 39.58 39.58 38.41 38.59 420198
20000921 38.60 39.15 38.52 38.78 367250
20000922 38.49 40.25 38.49 39.99 391757
20000925 39.66 40.87 38.96 40.07 442470
20000926 40.10 41.06 40.10 40.77 446895
20000927 40.77 41.13 40.73 40.84 1051719
20000928 40.99 42.20 40.92 41.76 1157572
20000929 43.12 43.15 41.61 41.80 1196373
20001002 41.65 42.31 40.99 42.20 544579
20001003 41.72 41.98 40.43 41.39 493525
20001004 40.99 42.08 40.66 40.84 443492
20001005 40.55 41.61 40.51 40.55 492504
20001006 40.55 41.10 38.56 39.08 552748
20001009 39.22 39.48 38.31 38.52 270588
20001010 38.78 39.44 38.60 38.85 1300864
20001011 38.27 39.66 38.27 39.04 879155
20001012 39.08 39.33 37.39 38.19 722589
20001013 38.12 39.59 37.87 39.33 584572
20001016 39.19 40.32 38.75 39.01 421198
20001017 38.85 39.73 37.72 37.97 377461
20001018 37.97 38.12 37.20 37.87 493695
20001019 37.87 39.85 37.87 39.48 506118
20001020 39.22 40.07 39.19 40.03 243529
20001023 39.73 40.17 39.41 39.85 238593
20001024 39.81 41.24 39.59 40.29 473273
20001025 40.43 40.80 40.29 40.47 270928
20001026 40.43 40.84 38.64 39.48 425793
20001027 39.44 41.39 39.19 41.13 447236
20001030 41.28 44.22 41.28 43.37 644986
20001031 43.22 43.70 41.87 42.71 737565
20001101 42.31 42.49 41.13 41.50 413540
20001102 40.99 41.98 39.22 39.89 930550
20001103 40.40 40.51 37.61 38.67 751860
20001106 38.52 40.10 38.52 39.11 998963
20001107 39.11 40.22 38.82 39.08 424431
20001108 38.49 38.71 37.94 38.19 520073
20001109 38.05 39.04 37.94 38.52 635116
20001110 38.45 40.47 38.45 39.81 832526
20001113 39.81 41.02 38.67 38.85 639881
20001114 39.44 41.39 39.29 40.58 1069588
20001115 40.29 40.55 39.89 40.36 285223
20001116 40.51 40.92 39.92 40.36 316196
20001117 40.51 41.36 40.51 40.77 426133
20001120 40.62 40.77 39.22 40.10 415071
20001121 39.96 40.25 38.78 39.73 369293
20001122 39.81 40.10 38.41 38.52 289648
20001124 38.45 39.11 38.38 38.78 118786
20001127 38.64 38.93 38.27 38.67 340362
20001128 38.71 39.44 38.49 39.26 445874
20001129 39.52 40.32 39.44 40.29 166947
20001130 40.55 40.95 40.07 40.47 749137
20001201 40.51 41.36 40.51 40.55 859414
20001204 40.25 40.80 39.81 40.25 558874
20001205 40.40 41.65 40.29 41.61 666089
20001206 41.61 42.86 41.43 41.80 608908
20001207 42.31 42.86 41.87 42.16 751860
20001208 42.16 43.74 42.13 43.52 600399
20001211 43.37 43.37 42.93 43.12 334405
20001212 42.97 43.15 42.53 42.82 369293
20001213 43.12 43.48 42.38 42.64 341723
20001214 42.49 42.49 40.95 41.98 352785
20001215 41.36 42.16 41.31 41.50 612652
20001218 42.06 44.86 42.06 43.20 780978
20001219 43.09 44.19 42.61 43.60 628281
20001220 42.83 43.97 42.46 43.38 589725
20001221 43.53 43.86 40.99 42.06 1216478
20001222 41.69 42.39 41.21 41.77 842295
20001226 41.88 43.09 41.80 42.68 538430
20001227 42.68 43.57 42.17 43.13 773165
20001228 42.83 44.12 42.46 44.12 424289
20001229 43.97 44.63 43.57 43.64 377410
20010102 43.79 43.79 40.03 40.66 823781
20010103 40.81 42.57 40.77 41.91 1730959
20010104 40.69 40.88 40.03 40.55 2380133
20010105 40.66 40.69 39.37 40.11 1250788
20010108 39.63 41.03 39.63 40.69 632528
20010109 40.85 41.07 39.96 40.33 834142
20010110 39.56 40.29 39.56 39.78 716774
20010111 40.18 40.51 39.23 39.41 558133
20010112 38.56 39.00 36.61 37.16 2103954
20010116 37.16 38.63 36.98 38.53 978855
20010117 38.35 38.38 37.53 37.86 596689
20010118 37.09 37.31 35.36 36.10 2421407
20010119 36.10 37.13 35.36 36.43 1779027
20010122 36.47 38.42 36.36 37.60 1285778
20010123 37.57 39.15 37.16 39.04 1213760
20010124 38.89 39.92 38.79 39.15 809173
20010125 39.23 41.10 39.23 40.95 1013675
20010126 40.95 41.21 40.22 40.59 1099620
20010129 40.62 41.45 40.62 41.06 671933
20010130 40.98 42.24 40.59 42.03 1272869
20010131 42.04 42.38 41.60 42.20 1124079
20010201 42.21 42.38 41.51 41.94 920936
20010202 41.80 42.24 41.65 41.74 521275
20010205 41.80 43.27 41.68 43.20 475245
20010206 43.21 43.21 41.48 41.65 593801
20010207 41.48 43.27 41.48 43.16 632188
20010208 43.27 43.33 42.95 43.22 846541
20010209 43.16 43.54 42.83 43.27 883908
20010212 43.56 45.22 43.48 45.22 1148537
20010213 44.92 45.66 44.31 45.35 1133760
20010214 45.48 45.88 45.10 45.22 686201
20010215 44.80 44.80 43.66 44.61 794906
20010216 44.61 45.89 44.47 45.52 1096223
20010220 45.33 45.34 44.22 44.24 699110
20010221 44.24 44.24 43.08 43.30 606880
20010222 42.80 44.09 42.34 44.09 848579
20010223 43.86 44.16 43.22 44.07 588536
20010226 44.14 45.33 44.00 45.30 842464
20010227 44.54 45.56 44.54 45.53 892231
20010228 45.60 45.78 44.16 44.73 782167
20010301 44.57 44.83 44.27 44.57 921785
20010302 44.72 46.13 44.72 45.73 832103
20010305 45.16 45.72 44.45 45.60 854354
20010306 45.60 46.20 45.36 45.79 888155
20010307 45.69 47.19 45.66 47.10 1057327
20010308 47.07 47.75 46.81 47.68 1041870
20010309 47.51 47.51 46.45 46.95 918898
20010312 46.83 47.09 45.92 45.97 1084673
20010313 45.92 46.10 44.54 45.56 628791
20010314 44.69 44.69 43.04 43.66 928919
20010315 43.92 45.26 43.92 45.26 1564335
20010316 45.26 45.80 45.26 45.51 1152954
20010319 45.51 45.86 45.23 45.49 660723
20010320 45.63 46.31 45.49 45.50 530447
20010321 45.50 45.57 44.75 44.78 654948
20010322 44.35 44.66 42.92 44.05 2115909
20010323 43.77 45.57 43.51 44.74 909796
20010326 44.77 45.68 44.77 45.48 555676
20010327 45.46 45.47 44.60 45.26 1064396
20010328 45.19 45.95 45.09 45.48 821139
20010329 45.48 46.76 45.48 46.61 787575
20010330 46.89 47.76 46.80 47.59 1513785
20010402 47.45 49.43 47.45 48.20 1901639
20010403 48.05 48.07 46.72 46.96 923866
20010404 47.10 47.19 46.37 47.03 1194076
20010405 47.55 48.95 47.55 48.84 1208994
20010406 48.95 49.14 43.66 44.30 4616960
20010409 44.66 44.92 44.13 44.66 2321363
20010410 45.59 45.64 43.72 44.15 1438519
20010411 44.53 44.98 43.99 44.20 1170344
20010412 44.18 44.66 44.07 44.24 1009472
20010416 43.82 44.92 43.82 44.57 656030
20010417 44.30 45.82 44.30 45.82 920137
20010418 45.79 45.79 43.38 43.44 2235249
20010419 43.45 44.68 43.40 44.21 996419
20010420 43.62 43.81 42.03 42.37 1140509
20010423 42.47 42.86 41.85 42.48 669026
20010424 42.52 42.92 41.16 41.44 713665
20010425 41.46 41.85 40.86 41.61 1182662
20010426 41.61 42.40 41.06 42.31 728131
20010427 42.69 42.92 41.99 42.50 1252390
20010430 42.61 42.71 41.93 42.23 631167
20010501 42.25 42.71 42.03 42.41 828937
20010502 42.34 42.69 42.18 42.48 518156
20010503 42.18 43.02 41.81 42.27 635688
20010504 41.85 42.83 41.85 42.76 468205
20010507 42.80 43.46 42.58 42.94 531604
20010508 43.10 44.19 43.09 43.27 913695
20010509 43.32 43.49 42.92 43.00 707450
20010510 43.77 43.77 43.08 43.38 772770
20010511 43.35 43.59 42.25 42.86 660098
20010514 42.52 43.12 42.52 43.00 316996
20010515 43.14 44.20 42.65 43.57 476568
20010516 43.78 45.40 43.67 45.00 843515
20010517 45.00 45.00 44.24 44.29 674564
20010518 44.29 44.68 44.16 44.24 457582
20010521 44.24 45.31 44.07 45.26 578278
20010522 45.26 46.06 44.97 45.81 602236
20010523 45.92 45.99 45.44 45.70 418819
20010524 45.70 46.19 45.44 45.65 419497
20010525 45.44 46.05 45.37 45.63 332366
20010529 45.84 47.12 45.84 46.53 665636
20010530 46.59 46.89 46.45 46.66 620205
20010531 46.65 47.11 46.54 46.68 1009416
20010601 47.07 47.07 45.60 45.97 739658
20010604 45.79 46.44 45.79 46.21 430120
20010605 46.23 46.76 46.19 46.72 403563
20010606 46.90 47.21 46.54 46.87 517365
20010607 46.90 47.38 46.63 47.33 388080
20010608 47.03 47.69 46.89 47.41 379265
20010611 47.63 47.77 47.25 47.54 247042
20010612 47.71 47.78 46.92 47.76 565960
20010613 47.96 48.05 47.32 47.54 470691
20010614 47.38 47.47 47.02 47.12 390340
20010615 46.48 47.34 46.46 47.14 525050
20010618 46.94 47.34 46.77 46.99 435093
20010619 47.07 47.43 46.81 47.16 263542
20010620 46.94 48.00 46.94 47.86 607548
20010621 47.96 49.38 47.76 49.28 621077
20010622 48.85 49.60 47.83 48.90 708193
20010625 48.85 49.07 48.00 48.14 314539
20010626 47.69 48.79 47.61 48.63 469949
20010627 48.54 49.57 48.39 49.22 333698
20010628 49.66 50.35 49.11 49.33 758231
20010629 48.85 49.41 48.48 49.41 498800
20010702 49.02 49.91 49.02 49.66 349250
20010703 49.44 49.94 49.44 49.89 262811
20010705 49.69 50.05 49.51 49.73 284223
20010706 49.79 49.82 48.95 49.05 239820
20010709 48.71 49.33 48.26 48.42 454284
20010710 48.47 48.63 47.64 47.95 389821
20010711 47.95 48.94 47.79 48.81 607892
20010712 49.25 49.69 48.85 49.49 527651
20010713 48.63 49.65 48.60 49.33 573181
20010716 49.29 49.60 49.18 49.33 420024
20010717 49.11 49.26 48.27 48.69 627614
20010718 48.36 49.09 48.18 48.76 688245
20010719 48.89 49.69 48.00 48.47 603609
20010720 48.48 48.70 47.16 47.21 505111
20010723 47.29 47.91 47.14 47.42 250189
20010724 47.43 48.19 46.86 47.05 383623
20010725 46.41 48.54 46.41 48.36 614992
20010726 48.58 49.28 48.14 49.01 310820
20010727 48.53 49.50 48.53 49.20 293239
20010730 48.98 49.68 48.98 49.34 344855
20010731 49.38 50.30 49.20 49.83 556163
20010801 49.51 50.23 49.02 50.21 481445
20010802 50.09 50.36 48.80 49.30 505562
20010803 48.90 49.75 48.80 49.35 290422
20010806 49.02 49.67 48.80 49.03 313750
20010807 48.89 50.36 48.65 49.78 374945
20010808 50.00 50.52 49.56 49.89 574195
20010809 50.11 50.38 49.43 50.20 341249
20010810 50.35 50.46 49.47 50.15 357928
20010813 50.05 50.22 49.69 50.04 455637
20010814 50.13 50.68 50.05 50.56 784489
20010815 50.57 50.90 50.31 50.44 690499
20010816 50.51 50.90 50.13 50.80 302030
20010817 50.18 51.01 50.08 50.68 328514
20010820 50.67 50.84 50.56 50.77 323217
20010821 50.77 51.01 50.31 50.45 528102
20010822 49.69 50.29 49.63 50.21 731634
20010823 50.21 50.53 49.87 50.34 477951
20010824 49.96 50.67 49.69 50.06 746510
20010827 50.06 50.06 49.16 49.48 473781
20010828 49.51 49.51 48.44 48.70 616795
20010829 48.71 48.89 48.28 48.55 485502
20010830 48.55 48.67 47.92 48.08 417658
20010831 48.18 48.34 47.47 47.92 473668
20010904 47.70 48.24 47.59 47.81 652295
20010905 47.78 48.13 47.47 48.00 817960
20010906 47.78 48.09 47.47 47.64 426110
20010907 47.47 47.47 46.16 46.80 923784
20010910 46.80 47.38 46.50 47.03 602257
20010917 44.14 45.61 43.57 45.03 1134078
20010918 44.50 44.77 42.90 42.96 1812857
20010919 42.96 42.97 37.23 39.27 1936599
20010920 39.09 39.09 35.66 35.79 2033816
20010921 32.05 35.83 32.05 34.91 2864279
20010924 36.28 39.04 36.07 38.61 949855
20010925 37.97 41.61 37.97 40.96 1557372
20010926 41.19 41.35 40.64 41.19 596958
20010927 41.41 43.45 40.87 43.45 612683
20010928 43.67 44.52 42.79 44.52 850905
20011001 44.29 44.38 42.62 42.97 709948
20011002 42.96 43.72 42.34 43.40 917171
20011003 43.52 46.16 43.49 45.28 1180103
20011004 45.06 45.18 44.22 44.30 677938
20011005 44.29 44.30 43.18 43.60 549786
20011008 43.05 43.37 42.57 43.27 809909
20011009 43.35 44.78 43.23 44.06 541587
20011010 44.16 44.52 42.38 42.63 1828615
20011011 42.91 43.17 41.62 42.22 1481446
20011012 41.67 42.91 41.29 42.86 865393
20011015 42.29 43.49 42.29 42.77 865730
20011016 42.99 43.70 42.73 43.05 1400691
20011017 43.27 43.27 40.79 41.31 740723
20011018 41.53 41.69 39.98 40.05 637168
20011019 40.05 40.05 38.73 39.21 832597
20011022 39.31 41.62 39.23 41.31 902121
20011023 41.21 41.83 40.81 41.11 859104
20011024 41.61 42.74 40.96 42.28 1027578
20011025 42.16 42.59 41.27 42.57 603024
20011026 42.65 42.99 42.45 42.75 421072
20011029 42.91 42.91 42.04 42.20 429720
20011030 42.42 42.42 41.14 42.04 407594
20011031 42.56 42.56 40.87 41.01 916160
20011101 41.22 42.06 40.87 41.85 873929
20011102 41.76 42.50 41.66 42.16 710061
20011105 41.55 42.82 41.55 42.65 1591179
20011106 42.82 42.98 41.31 42.11 1788967
20011107 42.25 43.72 42.14 42.65 1413944
20011108 42.96 43.36 42.83 43.07 750045
20011109 43.18 43.34 41.04 41.04 702311
20011112 41.30 41.90 40.78 41.62 1040719
20011113 42.07 42.97 42.07 42.78 594375
20011114 43.00 43.14 42.56 42.74 663899
20011115 42.74 42.95 42.42 42.68 491494
20011116 42.74 43.18 42.34 43.07 565510
20011119 43.18 43.94 42.90 43.78 648511
20011120 43.63 44.61 43.63 44.59 779023
20011121 44.43 44.74 44.15 44.44 314372
20011123 44.21 45.02 44.13 44.89 135340
20011126 44.79 45.27 44.13 45.09 460495
20011127 45.14 45.61 44.56 45.27 315832
20011128 45.05 45.59 44.03 44.04 738589
20011129 44.29 45.14 43.95 45.04 388725
20011130 45.23 46.29 45.04 45.35 589209
20011203 44.83 45.90 44.74 45.25 348965
20011204 45.14 45.41 44.16 45.38 513845
20011205 45.25 45.64 45.10 45.51 368845
20011206 45.41 45.50 44.83 45.47 542373
20011207 45.48 45.53 44.70 45.48 528558
20011210 45.67 46.02 44.64 44.66 398272
20011211 44.92 45.45 44.66 44.96 312912
20011212 44.56 45.59 44.56 45.19 271130
20011213 45.18 45.18 43.40 43.64 648624
20011214 43.67 44.29 43.27 44.14 459484
20011217 44.03 45.55 43.89 45.50 865463
20011218 45.46 46.23 45.19 45.67 675215
20011219 45.55 46.84 45.46 46.55 893457
20011220 46.39 47.15 46.22 46.76 551258
20011221 47.33 47.33 46.17 46.45 742065
20011224 46.67 47.06 46.53 46.97 197973
20011226 47.11 47.30 46.71 46.90 332457
20011227 46.68 47.32 46.55 47.31 367953
20011228 47.33 48.05 47.15 47.91 364034
20011231 48.00 48.47 47.64 47.89 338391
20020102 47.70 48.31 46.89 48.05 671072
20020103 48.05 48.18 47.51 48.04 650021
20020104 48.00 48.12 47.63 47.96 452831
20020107 47.96 48.14 47.66 48.00 624378
20020108 47.78 47.79 46.77 47.49 513298
20020109 47.55 48.63 47.55 47.98 534237
20020110 47.78 48.62 47.78 48.55 359107
20020111 48.36 48.74 48.16 48.44 328761
20020114 48.00 48.27 47.38 47.70 523712
20020115 47.47 48.49 47.47 48.37 385197
20020116 48.37 48.40 47.67 47.72 412183
20020117 47.91 48.05 47.41 47.56 550586
20020118 46.97 48.10 46.97 47.80 500533
20020122 47.87 48.14 47.49 47.59 374112
20020123 47.55 47.87 47.10 47.29 523264
20020124 47.42 48.63 47.37 48.13 466828
20020125 48.21 49.34 48.09 48.94 302335
20020128 49.12 49.25 48.18 48.29 320027
20020129 48.37 48.80 46.68 46.79 566039
20020130 46.62 47.57 45.63 47.38 864567
20020131 47.51 48.12 46.89 48.12 480489
20020204 48.22 48.23 46.97 47.06 355188
20020205 46.77 47.37 45.63 46.49 593697
20020206 46.80 47.64 46.41 47.07 553721
20020207 47.11 47.38 46.71 47.16 391356
20020208 47.39 48.22 47.15 48.22 264263
20020211 48.22 49.01 48.18 48.94 452607
20020212 48.94 48.98 48.22 48.49 509603
20020213 48.72 49.83 48.40 49.64 739714
20020214 49.87 50.28 48.94 49.91 339847
20020215 49.43 50.01 48.85 49.92 517217
20020219 49.80 50.01 49.31 49.43 496390
20020220 49.30 50.28 48.63 50.14 437490
20020221 50.01 50.06 49.32 49.36 514082
20020222 48.85 50.14 48.67 49.79 880468
20020225 49.65 50.89 49.52 50.53 383854
20020226 50.75 51.53 50.55 51.08 547227
20020227 51.57 52.46 51.39 51.98 620011
20020228 52.20 52.86 51.89 52.20 574661
20020301 52.11 52.78 51.71 52.56 562455
20020304 53.14 53.68 52.96 53.27 807011
20020305 53.26 53.26 51.91 52.60 935896
20020306 52.38 52.87 52.15 52.65 599967
20020307 52.24 52.26 51.00 51.51 747104
20020308 51.53 51.61 50.81 51.07 738258
20020311 50.73 50.86 50.34 50.66 559096
20020312 50.44 50.68 49.95 50.65 557976
20020313 50.46 50.89 50.10 50.70 421366
20020314 50.73 52.60 50.71 52.33 1125135
20020315 52.34 53.05 52.02 52.37 712951
20020318 51.94 52.12 51.13 51.38 559208
20020319 51.35 51.71 50.01 50.56 830750
20020320 50.33 50.33 49.03 49.08 1258947
20020321 48.59 48.67 47.87 48.41 1106659
20020322 48.55 48.55 47.85 48.26 667852
20020325 47.84 48.14 47.35 47.51 514144
20020326 46.58 47.97 46.58 47.42 963434
20020327 47.44 49.00 47.21 48.38 1511848
20020328 48.60 49.27 48.42 48.99 763737
20020401 48.77 48.78 48.04 48.47 473066
20020402 48.38 49.59 47.39 47.39 1601148
20020403 47.40 47.71 46.88 47.26 1305342
20020404 47.26 48.65 47.26 48.38 627108
20020405 48.31 49.36 48.24 49.10 472061
20020408 48.60 49.54 48.47 49.05 628001
20020409 49.09 49.49 48.73 49.41 968681
20020410 49.47 49.99 49.26 49.86 585026
20020411 49.23 49.36 48.33 48.33 730250
20020412 48.43 49.17 48.21 48.82 422835
20020415 48.69 48.82 47.96 48.47 551538
20020416 48.60 49.63 48.59 49.16 841428
20020417 49.63 50.16 49.27 49.76 313666
20020418 49.72 50.17 49.24 49.44 420156
20020419 49.44 50.03 49.29 49.72 312103
20020422 49.88 50.23 49.59 49.61 443151
20020423 49.81 50.03 49.27 49.35 420491
20020424 49.58 49.58 49.00 49.14 818210
20020425 48.91 49.01 48.43 48.53 742752
20020426 48.60 48.73 47.92 47.95 519390
20020429 48.11 48.20 47.61 47.61 523520
20020430 47.75 48.82 47.72 48.31 510795
20020501 48.24 49.03 47.71 48.51 485903
20020502 48.69 49.22 48.42 48.81 488247
20020503 48.91 49.16 48.47 48.83 293015
20020506 49.06 49.90 49.00 49.05 377627
20020507 49.27 49.49 48.65 48.73 581565
20020508 49.27 49.45 48.60 49.05 435337
20020509 49.00 49.02 48.49 48.50 266225
20020510 48.33 48.47 47.80 47.81 456546
20020513 48.29 49.36 47.93 49.22 553324
20020514 49.50 49.90 49.04 49.59 405310
20020515 49.59 49.82 49.19 49.19 552655
20020516 49.47 49.54 48.72 49.18 379636
20020517 49.63 49.84 49.19 49.46 479764
20020520 49.50 49.50 48.51 48.51 383878
20020521 48.51 49.37 48.15 48.39 595965
20020522 48.04 48.66 47.93 48.38 463801
20020523 48.42 49.09 48.39 49.00 413123
20020524 48.65 49.25 48.65 48.82 237314
20020528 49.00 49.27 48.29 48.70 439690
20020529 48.69 49.50 48.69 48.97 378296
20020530 48.98 49.69 48.87 49.27 361441
20020531 49.89 50.80 49.75 50.27 674661
20020603 50.04 50.54 49.83 50.20 783830
20020604 50.20 50.78 49.46 50.63 778025
20020605 50.54 51.06 50.33 50.61 580449
20020606 50.57 51.05 50.12 50.66 634252
20020607 50.66 50.88 50.21 50.79 452639
20020610 50.79 51.51 50.71 51.25 344362
20020611 51.25 51.25 49.27 49.28 527092
20020612 49.45 49.94 49.36 49.68 524860
20020613 49.68 49.68 48.65 48.67 454760
20020614 48.66 48.66 47.15 48.49 879939
20020617 48.56 50.80 48.53 50.62 506219
20020618 50.66 50.80 49.81 49.98 973927
20020619 49.98 50.41 49.71 50.11 520507
20020620 49.63 50.57 49.50 50.17 497400
20020621 50.08 51.51 49.90 50.18 772779
20020624 50.40 50.65 49.47 50.21 599275
20020625 50.46 50.85 49.82 49.87 738494
20020626 48.97 50.50 48.79 50.32 765871
20020627 50.77 50.82 50.16 50.32 508466
20020628 50.32 51.01 50.32 50.80 594935
20020701 50.25 50.90 50.04 50.09 550310
20020702 50.09 50.50 48.36 48.43 644903
20020703 48.51 48.84 48.17 48.52 698654
20020705 48.70 50.05 48.70 49.84 222238
20020708 50.32 50.32 48.70 49.48 418658
20020709 49.48 49.74 47.81 47.81 311044
20020710 48.07 48.69 46.32 46.33 660705
20020711 46.33 46.71 45.65 46.21 851116
20020712 45.83 46.14 45.00 45.00 820957
20020715 45.00 45.00 43.58 44.93 947267
20020716 43.95 44.50 43.75 43.92 747063
20020717 44.26 44.48 41.64 42.39 908873
20020718 42.40 42.73 40.59 40.60 796474
20020719 39.76 41.60 39.76 40.52 893182
20020722 40.52 40.89 38.37 39.95 1229711
20020723 40.17 40.44 38.66 38.67 903977
20020724 37.74 39.81 36.67 39.72 1822755
20020725 39.72 41.25 38.98 40.13 1080588
20020726 40.13 41.29 39.90 40.87 1833661
20020729 41.33 43.81 41.33 43.27 1289583
20020730 43.31 45.65 42.77 44.76 936027
20020731 44.96 45.06 44.15 44.56 631771
20020801 44.56 45.29 43.81 44.19 788573
20020802 44.35 44.48 41.71 42.00 702326
20020805 42.01 42.11 40.21 40.27 1027838
20020806 40.04 40.44 37.93 38.82 3571172
20020807 41.07 41.16 39.67 40.74 1836555
20020808 40.26 41.97 40.26 41.69 1187868
20020809 41.47 42.72 41.40 42.54 879494
20020812 41.92 42.22 40.98 41.86 770879
20020813 41.78 41.96 40.37 40.45 1432363
20020814 40.84 41.96 40.44 41.82 1511599
20020815 41.96 42.40 41.31 41.91 682851
20020816 41.20 41.78 41.16 41.16 1175070
20020819 41.38 42.10 41.02 41.79 1090715
20020820 41.79 41.91 41.49 41.66 729480
20020821 42.05 42.41 41.33 41.79 1203003
20020822 41.96 42.98 41.87 42.68 1048649
20020823 42.47 42.48 42.04 42.13 717350
20020826 42.50 42.72 41.84 42.52 467958
20020827 42.77 42.95 41.70 41.83 590929
20020828 41.76 41.96 41.25 41.58 795139
20020829 41.35 41.83 40.89 41.35 607956
20020830 41.35 41.78 41.16 41.30 610293
20020903 41.12 41.12 40.26 40.63 871593
20020904 40.53 41.06 39.85 40.95 886505
20020905 40.17 41.55 40.15 40.84 840655
20020906 41.33 41.51 41.02 41.33 663265
20020909 41.33 41.82 40.98 41.69 718018
20020910 41.78 41.78 41.30 41.51 451933
20020911 41.92 41.96 41.28 41.33 434127
20020912 41.11 41.60 40.89 40.93 945375
20020913 40.44 41.48 40.39 41.26 695983
20020916 40.73 40.98 39.61 40.31 1479994
20020917 40.97 41.10 39.30 39.44 1479549
20020918 38.55 39.66 38.10 39.27 1388517
20020919 38.68 39.18 38.32 38.41 719464
20020920 38.57 38.79 36.09 36.10 2302886
20020923 36.18 37.21 35.59 37.07 1672851
20020924 36.84 36.84 36.03 36.08 1246658
20020925 36.54 37.17 36.38 36.86 1012667
20020926 36.97 38.15 36.91 38.10 840970
20020927 38.10 38.10 36.04 36.18 1264171
20020930 35.95 36.58 35.23 36.04 1017544
20021001 36.54 37.21 35.54 37.12 1428884
20021002 36.76 36.77 35.23 35.26 1028739
20021003 35.27 35.82 34.72 34.76 1046474
20021004 35.00 35.23 33.03 33.51 1260402
20021007 33.61 34.10 32.88 33.13 1302523
20021008 33.56 35.36 33.45 35.03 1370137
20021009 34.55 34.83 31.51 31.86 3134767
20021010 32.08 35.30 32.08 35.30 1957497
20021011 36.54 37.49 36.20 36.61 1480094
20021014 35.64 36.74 35.64 36.47 753182
20021015 38.25 39.86 38.07 39.45 1391419
20021016 39.06 39.36 37.72 37.86 1352402
20021017 39.24 39.59 38.75 39.44 888078
20021018 39.11 39.26 38.43 39.24 837534
20021021 38.79 40.05 38.65 39.94 1217506
20021022 39.70 39.88 39.04 39.50 813148
20021023 39.42 39.75 38.71 39.57 1054455
20021024 39.93 40.25 38.79 38.99 1196778
20021025 38.61 39.63 38.34 39.56 1253086
20021028 40.51 40.56 38.68 38.78 896613
20021029 38.79 39.03 37.72 38.40 884642
20021030 38.43 39.47 38.16 39.26 1101563
20021031 39.30 40.02 39.26 39.38 1340985
20021101 39.24 39.52 38.50 39.35 1148450
20021104 40.15 41.05 40.06 40.15 852276
20021105 38.79 40.01 37.89 38.36 3055293
20021106 39.02 40.09 38.37 39.77 3219452
20021107 39.70 39.70 38.39 38.50 2121103
20021108 38.66 38.71 37.71 38.52 1493950
20021111 38.30 38.80 37.74 38.23 1471227
20021112 38.23 38.52 37.43 37.43 1536403
20021113 37.21 37.31 34.37 34.73 5565013
20021114 34.74 36.93 34.74 35.83 4148100
20021115 35.83 36.70 35.64 36.70 1877912
20021118 37.21 37.21 35.79 35.79 1960823
20021119 35.64 36.64 35.23 36.33 1893984
20021120 36.34 37.60 36.09 37.49 1512904
20021121 38.12 39.24 37.86 38.97 2238486
20021122 38.98 39.97 38.07 39.59 2489436
20021125 39.88 40.46 39.33 40.01 1303742
20021126 39.52 39.92 38.72 38.80 1338325
20021127 39.02 40.35 38.86 40.25 1323140
20021129 40.25 41.59 40.25 41.03 794859
20021202 42.40 42.54 40.19 40.35 1761969
20021203 40.35 40.78 39.95 40.15 906700
20021204 40.15 41.05 39.92 40.68 1147896
20021205 40.68 40.82 40.12 40.22 1070860
20021206 39.92 39.98 39.42 39.54 1352402
20021209 39.38 39.88 37.68 38.07 3564065
20021210 38.07 39.06 37.10 38.99 4186562
20021211 39.00 41.80 39.00 41.55 3881521
20021212 40.64 41.12 39.69 39.85 2448867
20021213 39.65 39.79 38.87 39.70 1596923
20021216 40.01 41.08 39.90 40.87 1504036
20021217 41.03 41.03 40.09 40.14 1293991
20021218 40.14 40.14 39.26 39.44 664884
20021219 39.21 39.82 38.89 39.08 801262
20021220 39.44 39.62 39.22 39.40 1279745
20021223 39.40 40.14 39.17 40.04 933334
20021224 40.04 40.25 39.85 40.14 392901
20021226 40.11 41.05 40.11 40.35 692050
20021227 40.44 40.54 39.85 39.93 659363
20021230 39.75 40.22 39.66 40.03 544960
20021231 39.75 39.98 39.12 39.72 925935
20030102 39.75 41.13 39.57 41.06 1306138
20030103 40.93 41.19 40.83 41.15 697571
20030106 41.02 42.47 41.02 42.36 1069933
20030107 42.27 42.43 41.92 42.19 1077442
20030108 42.06 42.10 41.54 41.66 855041
20030109 41.66 42.79 41.66 42.77 1084288
20030110 42.54 43.07 42.34 42.79 680786
20030113 42.97 43.30 42.37 42.46 501562
20030114 42.43 42.70 42.02 42.60 569475
20030115 42.47 42.48 41.70 41.79 669301
20030116 42.11 42.11 40.70 40.78 1158606
20030117 40.79 40.79 40.10 40.72 865863
20030121 40.95 41.16 39.91 39.96 559757
20030122 39.75 40.12 39.68 39.70 746049
20030123 39.85 39.94 39.48 39.76 1068718
20030124 38.26 39.77 38.16 38.32 1727309
20030127 38.12 38.12 36.23 36.76 2852787
20030128 36.95 37.09 36.34 37.04 1358812
20030129 36.86 37.31 36.37 37.24 671731
20030130 37.23 37.41 36.35 36.46 708945
20030131 36.47 37.35 36.39 37.11 659473
20030203 37.11 37.11 35.32 36.44 2392966
20030204 34.41 35.14 34.02 35.07 2509136
20030205 35.41 36.30 35.36 35.44 1366873
20030206 35.45 35.55 34.23 34.46 1860263
20030207 35.09 35.09 34.17 34.28 1206201
20030210 34.28 34.75 34.05 34.54 1055688
20030211 34.72 35.18 34.07 34.19 1100190
20030212 34.19 34.29 33.16 33.23 1525557
20030213 33.31 33.78 32.60 33.14 974303
20030214 33.23 33.72 32.69 33.72 1095994
20030218 33.90 34.82 33.84 34.73 934217
20030219 34.73 34.73 33.84 34.31 772551
20030220 34.19 34.46 33.46 33.46 855814
20030221 33.54 33.87 33.17 33.75 988437
20030224 33.73 33.73 32.77 33.04 620713
20030225 32.83 33.23 32.34 33.10 736994
20030226 32.92 32.99 32.19 32.59 1086939
20030227 32.98 33.37 32.60 33.05 1323254
20030228 33.42 34.84 33.32 34.53 1952471
20030303 34.63 34.96 33.83 33.89 1180692
20030304 33.80 33.83 33.22 33.31 718994
20030305 33.51 34.04 33.32 33.58 943714
20030306 33.49 33.69 33.09 33.58 867629
20030307 33.34 33.76 33.01 33.68 826661
20030310 33.69 33.69 31.96 32.14 1136852
20030311 32.22 32.66 31.98 32.01 1134312
20030312 31.93 32.06 30.92 31.37 2032641
20030313 31.59 32.30 31.52 32.25 1779099
20030314 32.33 33.23 32.16 32.80 756098
20030317 32.84 34.99 32.56 34.94 1440638
20030318 35.23 36.14 35.14 35.36 1279525
20030319 35.36 36.13 35.35 35.98 812416
20030320 35.83 35.95 35.10 35.82 1059442
20030321 36.36 36.87 35.82 36.83 1132324
20030324 36.83 36.84 35.34 35.39 1549851
20030325 35.46 36.00 35.22 35.67 1154079
20030326 35.68 35.89 35.26 35.62 693043
20030327 35.32 36.31 35.07 35.87 871238
20030328 35.83 36.14 35.31 35.66 809273
20030331 35.22 35.77 34.79 35.17 812789
20030401 35.32 35.93 35.14 35.74 837619
20030402 36.50 37.68 36.48 37.10 936608
20030403 37.23 37.36 36.68 36.77 850912
20030404 36.78 37.56 36.78 37.36 713030
20030407 38.77 38.85 37.36 37.40 886289
20030408 37.59 37.59 37.06 37.37 1040541
20030409 37.31 37.98 36.94 36.94 966931
20030410 36.95 37.09 36.54 37.05 648759
20030411 37.59 38.06 37.41 37.50 768952
20030414 37.73 38.88 37.73 38.88 792903
20030415 38.88 40.14 38.67 39.59 1016920
20030416 39.68 39.88 38.41 38.64 869260
20030417 38.65 39.36 38.57 39.32 902330
20030421 39.22 39.47 38.97 39.13 504395
20030422 39.03 40.69 38.91 40.69 1618217
20030423 40.69 40.71 40.05 40.61 1218305
20030424 40.61 40.61 39.41 39.75 622391
20030425 39.59 39.87 38.96 39.27 572072
20030428 39.32 40.16 39.25 40.03 637333
20030429 40.41 40.53 40.06 40.34 694903
20030430 40.23 41.21 39.96 40.69 1159087
20030501 40.58 41.26 40.34 41.05 720391
20030502 40.78 41.60 40.75 41.40 878818
20030505 41.69 41.81 41.01 41.31 826962
20030506 41.95 44.25 41.95 42.95 2832347
20030507 42.78 42.92 41.52 41.52 1310702
20030508 41.52 42.32 41.42 42.16 1258625
20030509 42.39 42.73 42.31 42.59 863437
20030512 42.59 43.59 42.19 43.53 798946
20030513 43.33 43.64 43.16 43.27 694903
20030514 43.23 43.25 42.47 42.68 803450
20030515 42.91 43.14 41.98 42.80 772138
20030516 42.79 43.23 42.32 42.77 689959
20030519 42.42 42.61 41.47 41.51 1150737
20030520 41.73 41.73 41.17 41.43 863767
20030521 41.24 42.04 41.05 41.96 1602616
20030522 41.94 42.79 41.78 42.69 1133158
20030523 42.69 43.93 42.69 43.53 1520766
20030527 43.43 44.42 43.23 44.42 838717
20030528 44.43 45.05 44.43 44.77 1135905
20030529 44.78 45.46 44.33 44.62 733685
20030530 44.69 45.64 44.69 45.56 1152934
20030602 46.01 47.43 45.92 46.93 1450781
20030603 46.65 46.87 45.46 45.83 1321798
20030604 45.74 46.18 45.51 46.14 901121
20030605 46.14 46.88 44.98 46.80 714239
20030606 47.69 48.79 47.33 47.40 921446
20030609 46.78 46.79 44.55 44.96 1438037
20030610 45.15 45.71 45.04 45.62 1028566
20030611 45.62 46.88 45.33 46.82 767085
20030612 46.92 47.15 45.69 46.60 570864
20030613 46.83 47.31 46.33 47.01 675236
20030616 47.01 48.25 46.87 48.25 1057900
20030617 48.74 48.74 47.67 47.85 982971
20030618 47.86 47.86 46.89 47.18 603384
20030619 47.21 47.24 45.53 45.64 690068
20030620 45.99 46.09 45.25 45.73 953088
20030623 45.97 46.15 45.26 45.66 1057628
20030624 45.65 46.47 45.48 46.23 581394
20030625 46.28 46.47 45.46 45.49 673862
20030626 44.59 45.52 44.21 45.17 824654
20030627 45.17 45.55 44.73 44.87 692355
20030630 45.23 45.23 44.35 44.55 789309
20030701 44.46 44.87 43.83 44.80 969429
20030702 44.87 45.23 44.57 45.23 558305
20030703 45.24 45.24 44.50 45.01 432681
20030707 45.23 46.02 45.16 45.71 765672
20030708 45.69 45.74 45.13 45.52 700234
20030709 44.51 45.76 44.51 45.47 567278
20030710 45.11 45.28 44.60 44.89 889546
20030711 44.81 45.01 44.60 44.96 651100
20030714 45.33 45.92 45.12 45.56 837020
20030715 45.79 45.79 45.44 45.75 1063647
20030716 45.78 46.11 45.29 45.88 1016483
20030717 45.78 46.06 45.29 45.41 1449055
20030718 45.74 46.44 45.66 46.39 744771
20030721 46.38 46.47 45.92 46.33 864158
20030722 46.42 47.05 45.97 46.92 927627
20030723 46.92 46.92 45.27 45.42 2003202
20030724 45.97 46.18 45.66 45.69 1151627
20030725 45.42 45.79 44.73 45.66 1106980
20030728 45.78 46.16 45.55 45.98 536529
20030729 45.97 46.23 45.53 45.56 543860
20030730 45.78 46.04 45.51 45.82 466932
20030731 46.15 46.82 46.06 46.26 1006853
20030801 46.15 46.15 44.80 44.92 1049968
20030804 44.91 44.92 43.57 44.70 1525655
20030805 45.01 45.60 44.20 44.90 2016114
20030806 44.90 46.44 44.81 45.95 1340720
20030807 46.06 46.66 45.57 46.59 1136417
20030808 47.29 48.92 47.28 48.55 1915221
20030811 48.62 49.03 48.30 48.63 889327
20030812 48.63 48.63 47.93 48.57 724855
20030813 48.61 48.89 48.19 48.26 584239
20030814 48.48 49.26 48.20 49.13 768080
20030815 49.14 49.30 48.67 48.97 238445
20030818 49.19 50.43 48.98 50.31 1164759
20030819 50.40 50.51 50.03 50.34 629871
20030820 50.03 50.57 50.01 50.40 641908
20030821 50.48 51.11 50.22 50.44 577455
20030822 50.54 50.69 49.69 49.73 761295
20030825 49.71 50.35 49.35 50.20 831439
20030826 50.03 51.02 50.03 50.96 986937
20030827 50.96 51.03 50.60 50.81 506873
20030828 50.83 51.17 50.38 51.17 776068
20030829 51.17 51.72 50.96 51.60 659636
20030902 51.37 51.88 51.26 51.88 1351882
20030903 52.00 52.01 51.55 51.86 1365451
20030904 51.86 51.92 51.73 51.81 1213126
20030905 51.81 51.96 51.59 51.80 988031
20030908 51.79 52.27 51.76 52.18 788543
20030909 52.00 52.03 51.57 51.68 715773
20030910 51.52 51.95 51.13 51.40 794890
20030911 51.63 51.76 50.99 51.35 472841
20030912 50.26 50.76 50.08 50.57 966912
20030915 50.58 50.63 50.08 50.54 558414
20030916 50.64 51.49 50.64 51.46 472184
20030917 51.46 51.62 51.21 51.39 440012
20030918 51.49 52.34 51.08 52.30 685680
20030919 52.35 52.42 51.86 52.04 598903
20030922 52.04 52.08 51.22 52.08 1517338
20030923 52.27 52.62 52.13 52.46 385472
20030924 52.62 52.62 51.20 51.48 498225
20030925 51.52 52.02 50.83 50.83 770509
20030926 50.67 50.92 50.06 50.14 498879
20030929 50.20 51.02 50.15 50.80 414042
20030930 50.80 51.02 49.87 50.41 623081
20031001 50.41 51.51 50.41 51.49 1031889
20031002 51.55 52.45 51.33 52.00 846950
20031003 52.00 53.51 52.00 53.14 929387
20031006 53.15 53.56 52.93 53.41 519161
20031007 53.31 53.50 52.90 53.47 699412
20031008 53.52 54.38 53.46 54.11 820888
20031009 54.11 54.55 53.72 53.96 555909
20031010 54.05 54.06 53.37 53.50 356358
20031013 53.86 54.53 53.84 54.12 471073
20031014 54.29 54.42 53.88 54.38 521887
20031015 54.52 54.52 53.87 54.04 480014
20031016 54.03 54.39 53.77 54.10 774435
20031017 54.20 54.20 53.24 53.43 734088
20031020 53.74 53.79 53.04 53.35 279154
20031021 53.19 54.56 53.10 54.36 860253
20031022 54.29 54.34 53.24 53.49 597564
20031023 53.41 54.19 53.27 53.93 397686
20031024 53.71 53.87 53.49 53.85 399757
20031027 54.08 54.38 53.82 54.00 390598
20031028 54.00 54.69 53.82 54.61 1164706
20031029 54.61 55.52 54.47 54.96 654377
20031030 55.34 55.34 54.36 54.40 530284
20031031 54.50 55.01 54.44 54.67 445120
20031103 54.67 55.01 53.69 54.69 819688
20031104 54.69 55.59 54.47 55.10 1004628
20031105 55.10 55.10 54.09 54.44 659066
20031106 54.24 55.11 54.01 55.03 809329
20031107 55.12 55.38 54.69 54.79 883916
20031110 54.98 54.98 54.05 54.33 501823
20031111 54.33 54.66 54.11 54.23 497025
20031112 54.38 54.38 53.19 53.86 990343
20031113 53.85 54.06 53.60 53.77 535845
20031114 53.83 54.09 52.97 53.15 498988
20031117 53.10 53.14 52.36 52.79 603344
20031118 52.80 53.04 52.18 52.20 785776
20031119 52.50 52.52 52.14 52.14 776943
20031120 52.15 52.15 51.13 51.28 1375489
20031121 51.72 52.52 51.69 52.44 696577
20031124 52.45 53.24 52.45 53.14 574338
20031125 53.03 53.59 53.03 53.03 632350
20031126 53.24 53.30 52.83 53.22 560053
20031128 53.27 53.57 53.13 53.30 134779
20031201 53.19 54.67 53.19 54.58 663755
20031202 54.29 54.69 54.15 54.59 710208
20031203 55.68 55.68 54.64 54.91 626788
20031204 55.00 55.15 54.91 55.03 558854
20031205 55.03 55.18 54.75 54.76 533991
20031208 54.70 55.07 54.52 55.02 506948
20031209 55.03 55.03 53.75 53.79 584479
20031210 53.79 53.83 52.64 52.81 833646
20031211 53.01 53.73 52.98 53.19 595165
20031212 53.30 53.30 53.08 53.19 454389
20031215 53.42 53.65 52.56 52.56 562779
20031216 52.51 53.05 52.10 52.87 713370
20031217 53.10 53.10 52.74 52.91 654497
20031218 53.10 53.51 52.85 53.41 421408
20031219 53.37 53.37 52.87 53.05 798372
20031222 53.14 53.53 53.14 53.48 607662
20031223 53.65 53.83 53.38 53.59 456290
20031224 53.59 53.77 53.37 53.56 142026
20031226 53.57 53.70 53.48 53.51 76066
20031229 53.51 53.79 53.16 53.74 719480
20031230 53.82 54.33 53.79 54.19 616247
20031231 54.98 54.98 54.29 54.51 496822
20040102 54.46 54.98 54.20 54.37 450313
20040105 54.60 55.12 54.54 55.00 431188
20040106 54.94 55.28 54.88 55.09 579735
20040107 54.85 55.07 54.67 54.84 383809
20040108 54.94 55.23 54.77 54.95 486934
20040109 54.95 55.21 54.78 54.87 401956
20040112 55.31 58.44 55.31 57.19 1785714
20040113 57.61 57.93 55.69 56.38 868787
20040114 56.48 57.41 56.48 57.37 668515
20040115 57.29 57.81 57.04 57.43 558979
20040116 58.16 58.43 57.64 57.90 476936
20040120 57.79 58.31 57.42 58.04 491280
20040121 58.41 58.43 58.07 58.25 530509
20040122 58.26 58.28 57.75 58.04 462484
20040123 58.15 58.16 57.45 57.59 313176
20040126 57.74 58.19 57.47 58.19 373269
20040127 57.96 58.02 57.38 57.59 367727
20040128 57.96 58.29 57.23 57.24 650477
20040129 57.25 57.84 57.01 57.73 414018
20040130 57.50 58.27 57.38 57.98 502147
20040202 57.56 58.64 57.56 58.52 1007880
20040203 58.21 59.53 58.07 59.03 658518
20040204 58.88 58.90 58.34 58.86 715785
20040205 58.90 59.03 58.71 58.98 610270
20040206 59.08 59.43 58.94 59.42 443250
20040209 59.33 59.80 59.16 59.54 336105
20040210 59.54 59.80 59.33 59.67 298506
20040211 59.68 60.41 59.20 60.33 508341
20040212 60.10 60.41 59.95 60.13 383049
20040213 60.28 60.51 59.24 59.72 553763
20040217 59.82 60.75 59.68 60.58 517143
20040218 60.49 60.65 59.83 60.16 388482
20040219 60.16 60.67 60.10 60.35 648738
20040220 60.35 60.53 59.83 60.09 468134
20040223 60.25 60.25 59.60 59.94 469873
20040224 59.59 59.89 59.24 59.69 611574
20040225 59.46 59.91 59.46 59.83 326107
20040226 60.00 60.04 59.73 59.95 449335
20040227 59.96 60.69 59.83 60.54 798372
20040301 60.51 61.17 60.46 61.08 492150
20040302 60.92 61.66 60.92 61.00 479762
20040303 61.16 61.97 61.06 61.78 442272
20040304 61.70 61.87 61.41 61.75 356534
20040305 61.61 61.69 61.21 61.55 517034
20040308 61.32 61.93 61.32 61.34 326868
20040309 61.38 61.59 60.84 61.05 464766
20040310 61.28 61.33 59.91 60.10 460202
20040311 60.14 60.33 59.49 59.66 993754
20040312 60.14 60.18 57.06 58.60 3784741
20040315 58.59 58.60 57.33 57.74 940398
20040316 58.11 58.64 58.03 58.39 705679
20040317 58.82 59.03 58.34 58.93 380549
20040318 58.53 58.98 58.35 58.87 622875
20040319 58.71 58.80 57.79 57.93 642218
20040322 57.10 57.29 56.23 56.72 815649
20040323 56.82 57.47 56.82 57.00 722305
20040324 57.14 57.73 56.98 57.11 688656
20040325 57.42 57.58 57.17 57.49 506155
20040326 57.65 57.84 57.38 57.49 504531
20040329 57.55 57.99 57.43 57.71 481583
20040330 57.60 57.89 57.21 57.64 418476
20040331 57.74 58.22 57.38 57.92 558329
20040401 58.39 59.52 57.92 59.36 738774
20040402 59.82 59.96 58.94 59.39 410249
20040405 59.39 59.92 59.33 59.92 457769
20040406 59.49 59.82 58.99 59.04 554216
20040407 59.04 59.04 58.16 58.17 602601
20040408 58.57 58.78 57.99 58.05 490026
20040412 58.27 58.73 58.18 58.18 337725
20040413 58.06 58.27 57.05 57.18 641245
20040414 57.18 57.23 55.76 56.09 1071195
20040415 56.32 56.78 55.73 56.38 716475
20040416 56.70 57.43 56.45 57.33 516222
20040419 57.15 57.40 56.69 56.95 314669
20040420 56.92 57.42 55.84 55.85 458743
20040421 55.71 56.20 55.03 55.99 865638
20040422 55.80 57.84 55.80 57.14 666791
20040423 57.18 57.18 56.42 56.98 335560
20040426 56.75 57.34 55.98 56.08 535273
20040427 56.21 56.83 56.01 56.04 336318
20040428 55.85 56.03 55.24 55.70 538304
20040429 55.57 56.13 54.76 54.92 577380
20040430 55.20 55.35 54.39 54.40 437527
20040503 54.40 54.68 54.17 54.68 557896
20040504 54.67 54.68 52.94 53.90 1205420
20040505 53.86 54.74 53.66 53.70 663110
20040506 53.38 53.53 52.58 52.94 970527
20040507 52.75 53.27 52.07 52.07 700022
20040510 51.73 51.83 50.65 51.29 782397
20040511 51.73 51.78 51.27 51.60 444780
20040512 51.98 51.98 50.51 51.72 794845
20040513 51.32 52.44 51.18 51.84 476171
20040514 51.84 51.92 51.32 51.39 433522
20040517 50.93 51.12 50.37 50.66 666358
20040518 50.79 51.31 50.66 51.16 577705
20040519 51.25 51.86 50.80 50.85 552376
20040520 50.85 51.08 50.47 50.63 504639
20040521 50.86 51.49 50.74 50.78 693960
20040524 50.90 50.95 50.16 50.54 934698
20040525 50.58 51.60 50.30 51.52 572942
20040526 51.32 51.97 51.23 51.72 639838
20040527 51.95 52.10 51.26 51.35 642760
20040528 51.24 51.39 50.90 51.17 543499
20040601 51.09 51.18 50.78 50.86 793546
20040602 51.00 51.23 50.71 51.09 664518
20040603 50.95 51.00 50.59 50.60 695368
20040604 50.88 51.49 50.88 51.16 907961
20040607 51.26 52.04 51.26 51.97 552267
20040608 51.92 52.03 51.32 51.92 554107
20040609 51.87 52.14 51.34 51.36 598488
20040610 51.37 51.89 51.37 51.87 772222
20040614 51.87 52.29 51.04 51.11 543283
20040615 51.55 52.19 51.41 51.74 764320
20040616 51.87 52.05 51.66 51.83 423239
20040617 51.84 52.47 51.45 52.43 830025
20040618 52.47 53.28 52.45 52.74 865096
20040621 52.57 52.75 52.38 52.42 522392
20040622 52.38 52.54 51.78 52.38 616998
20040623 52.38 53.00 52.37 52.92 437400
20040624 52.92 53.09 52.60 52.71 541522
20040625 52.67 53.19 52.15 52.46 634866
20040628 52.88 52.96 52.04 52.08 382428
20040629 52.09 52.23 51.82 52.11 478143
20040630 52.24 53.21 52.19 52.99 493018
20040701 52.84 52.97 51.95 51.95 943999
20040702 52.19 53.42 52.19 52.87 1268654
20040706 53.07 54.00 52.81 53.48 1174556
20040707 53.30 53.61 53.09 53.34 642734
20040708 53.17 53.50 52.80 52.90 570517
20040709 52.90 53.15 52.88 52.97 653405
20040712 52.84 53.16 52.65 52.85 752246
20040713 52.97 53.67 52.92 53.09 507677
20040714 52.93 53.31 52.60 52.79 827913
20040715 52.86 52.86 51.93 51.97 704065
20040716 52.51 52.57 51.89 51.89 595416
20040719 51.90 52.38 51.82 52.33 543894
20040720 52.28 52.33 51.40 52.00 588410
20040721 52.46 53.28 52.37 52.55 822308
20040722 52.35 52.38 51.36 51.50 788031
20040723 51.63 51.81 50.83 50.95 1010828
20040726 51.05 51.10 50.48 50.70 532468
20040727 50.79 51.08 50.72 50.79 530959
20040728 50.87 51.19 50.23 50.73 561247
20040729 50.93 51.07 50.49 50.56 538289
20040730 50.57 50.58 50.01 50.08 807002
20040802 49.51 50.42 49.50 50.13 1104171
20040803 49.89 50.44 48.75 49.94 1495762
20040804 50.28 51.35 50.10 50.75 1327506
20040805 50.75 50.78 50.23 50.32 1042733
20040806 50.15 50.20 49.45 49.79 917592
20040809 49.79 50.15 49.66 50.05 841602
20040810 50.19 50.67 50.19 50.67 872860
20040811 50.56 50.76 50.24 50.63 717215
20040812 50.63 50.79 49.72 49.97 599404
20040813 50.15 50.28 49.81 50.00 625596
20040816 49.91 50.69 49.88 50.63 573751
20040817 50.61 51.20 50.61 50.68 674855
20040818 50.73 51.26 50.59 51.11 446993
20040819 51.03 51.04 50.75 50.88 602206
20040820 50.84 51.31 50.84 51.30 833625
20040823 51.30 51.65 51.12 51.41 681538
20040824 51.54 51.84 51.28 51.55 452059
20040825 51.58 52.91 51.39 52.87 894525
20040826 53.10 53.10 52.76 53.02 696520
20040827 53.16 53.25 52.79 53.01 395902
20040830 52.93 53.27 52.88 52.88 232496
20040831 52.88 53.16 52.37 53.13 627213
20040901 53.13 53.24 52.86 53.03 440633
20040902 53.12 53.76 52.83 53.69 273024
20040903 53.68 54.16 53.53 53.59 510803
20040907 53.81 54.44 53.81 54.34 365937
20040908 54.37 54.41 54.00 54.23 451089
20040909 54.41 54.54 53.70 54.12 369602
20040910 54.08 54.33 53.74 54.33 462514
20040913 54.11 54.58 54.01 54.58 416920
20040914 54.58 54.77 53.38 54.04 656639
20040915 53.95 54.62 53.82 54.21 491940
20040916 54.21 54.87 54.21 54.71 251359
20040917 54.78 54.78 53.88 54.00 878142
20040920 54.00 54.13 53.74 53.95 579787
20040921 54.09 54.51 53.70 54.26 508970
20040922 54.17 54.17 53.34 53.44 728120
20040923 53.44 53.70 53.01 53.54 626464
20040924 53.54 54.14 53.43 54.05 572577
20040927 53.80 54.08 53.12 53.20 621312
20040928 53.20 53.44 53.15 53.34 473820
20040929 53.29 53.38 53.03 53.38 264712
20040930 53.33 54.23 53.10 54.23 658453
20041001 54.29 54.98 54.04 54.96 568176
20041004 55.57 55.85 55.36 55.71 841369
20041005 55.71 55.84 55.39 55.46 931753
20041006 55.47 55.92 55.25 55.92 542735
20041007 53.64 54.02 51.00 52.00 4359919
20041008 52.00 52.25 51.64 52.18 1870377
20041011 52.19 52.90 52.18 52.87 965137
20041012 52.85 53.10 52.72 52.75 1108872
20041013 52.75 53.00 52.63 52.78 795210
20041014 52.78 52.83 51.51 51.84 1090302
20041015 51.84 52.00 51.56 51.89 1252714
20041018 51.98 52.33 51.66 51.97 911465
20041019 51.97 52.01 50.23 50.34 2061880
20041020 50.31 50.77 49.77 50.71 1058313
20041021 50.71 51.18 50.34 50.86 931002
20041022 50.91 51.56 50.86 50.94 589108
20041025 50.94 51.27 50.40 51.06 674555
20041026 51.61 52.34 51.39 52.10 1181974
20041027 52.08 53.51 51.80 53.51 799290
20041028 53.33 54.23 53.19 54.19 545204
20041029 54.03 54.21 53.54 53.90 708368
20041101 53.83 53.89 53.28 53.47 718996
20041102 53.47 55.48 53.47 55.38 1364031
20041103 55.62 56.36 55.32 55.62 932075
20041104 55.71 56.77 55.28 56.75 801866
20041105 56.75 57.20 56.17 56.62 647504
20041108 56.38 56.98 56.10 56.25 649007
20041109 56.26 56.72 56.03 56.66 449130
20041110 56.67 57.75 56.45 57.52 806482
20041111 57.52 57.71 56.87 57.05 541018
20041112 57.05 57.39 56.12 57.39 493786
20041115 57.39 57.79 57.21 57.67 626035
20041116 57.68 57.89 57.34 57.42 465662
20041117 57.29 57.85 57.29 57.63 460294
20041118 57.71 57.78 57.58 57.76 274480
20041119 57.76 57.76 55.43 56.15 2109005
20041122 55.91 56.70 55.34 56.66 1307460
20041123 56.53 56.61 54.73 55.11 2323909
20041124 55.52 56.45 55.50 55.91 1157607
20041126 55.75 56.21 55.62 56.12 242599
20041129 56.31 56.47 55.32 55.89 604029
20041130 55.75 56.12 55.18 55.86 744436
20041201 56.17 56.78 56.03 56.67 600165
20041202 56.71 56.91 56.46 56.67 677238
20041203 56.73 57.35 56.63 57.34 850171
20041206 57.34 57.76 56.97 57.76 773741
20041207 57.75 57.84 57.25 57.25 606283
20041208 57.29 57.76 57.29 57.48 363684
20041209 57.39 57.93 56.56 57.79 582560
20041210 58.73 59.28 57.59 58.91 869064
20041213 58.97 59.55 58.97 59.47 705470
20041214 59.26 59.33 58.61 59.21 937228
20041215 59.53 60.39 59.15 60.39 696238
20041216 60.39 60.75 59.85 59.95 751306
20041217 59.16 59.66 58.88 59.40 1153742
20041220 59.62 59.85 58.84 58.87 651476
20041221 58.89 59.07 58.47 59.05 666218
20041222 59.12 59.39 58.97 59.28 367863
20041223 59.19 59.37 58.78 58.82 425289
20041227 58.82 58.87 58.15 58.59 331505
20041228 58.59 59.65 58.59 59.60 347011
20041229 59.57 59.93 59.52 59.68 305947
20041230 59.69 59.72 59.29 59.44 329901
20041231 59.39 59.59 59.17 59.17 253761
20050103 59.18 59.22 58.65 58.79 686429
20050104 58.89 59.05 58.12 58.43 597351
20050105 58.52 58.57 57.93 58.04 484318
20050106 58.04 58.16 57.72 57.74 499824
20050107 57.75 58.05 57.54 57.73 284880
20050110 57.60 58.12 57.04 57.93 389037
20050111 57.93 57.96 57.28 57.43 580882
20050112 57.56 57.70 56.87 57.29 556394
20050113 57.19 57.32 56.28 56.28 704502
20050114 56.29 56.97 56.14 56.80 596709
20050118 56.81 58.49 56.37 58.45 757329
20050119 58.35 58.74 57.55 57.64 486884
20050120 57.65 57.84 56.87 57.02 525703
20050121 57.00 57.42 56.69 56.78 589010
20050124 56.79 56.79 56.16 56.36 766311
20050125 56.58 56.85 56.04 56.04 572327
20050126 56.00 56.35 55.56 56.05 797109
20050127 56.06 56.28 55.47 55.58 622802
20050128 55.68 55.92 54.66 54.91 991949
20050131 55.14 55.86 55.03 55.86 1163262
20050201 55.86 56.29 54.89 55.96 3119036
20050202 55.97 56.36 55.76 56.09 1356391
20050203 56.11 56.29 55.60 55.90 1188820
20050204 55.87 56.31 55.61 56.18 651568
20050207 56.44 56.70 56.01 56.59 719366
20050208 56.58 56.64 56.29 56.45 619594
20050209 56.34 56.72 55.56 55.64 723109
20050210 55.73 55.73 55.27 55.54 671993
20050211 55.45 56.06 55.09 55.93 1060603
20050214 55.93 55.93 55.44 55.73 703325
20050215 55.73 55.93 55.45 55.67 734872
20050216 55.62 55.62 54.71 55.02 865656
20050217 55.03 55.09 54.41 54.76 675201
20050218 54.85 55.12 54.26 54.26 815609
20050222 54.24 54.25 53.44 53.44 984249
20050223 53.63 53.82 53.31 53.45 1261003
20050224 53.43 54.02 53.15 53.98 1337570
20050225 54.28 56.00 54.27 55.61 1837501
20050228 55.39 55.45 54.72 54.80 1671749
20050301 54.64 55.22 54.48 54.89 1166791
20050302 54.71 55.36 54.31 55.25 1022533
20050303 55.48 55.53 54.88 55.28 1148505
20050304 55.92 56.39 55.58 55.91 858812
20050307 56.00 56.05 55.41 55.50 1430391
20050308 55.17 55.45 54.75 55.17 1801356
20050309 55.09 55.44 54.84 55.21 960616
20050310 55.21 55.30 54.50 54.84 2117677
20050311 54.75 55.04 54.63 54.71 1113323
20050314 54.70 55.19 54.50 55.16 936235
20050315 55.41 55.61 54.69 54.94 1037825
20050316 54.71 54.99 53.87 54.75 1167540
20050317 54.56 54.80 54.24 54.42 785025
20050318 54.42 54.45 53.16 53.76 1524496
20050321 53.76 54.16 53.35 54.06 1095678
20050322 54.10 54.35 52.88 52.94 881697
20050323 53.00 54.37 52.97 54.04 1058655
20050324 54.03 54.34 53.45 53.45 911280
20050328 53.94 54.28 53.76 53.91 879038
20050329 53.80 54.08 53.18 53.24 989277
20050330 53.24 53.32 52.40 53.23 1732752
20050331 52.90 52.90 48.96 49.13 8917650
20050401 49.13 49.71 48.16 48.98 6363852
20050404 47.93 50.18 46.11 48.98 11098913
20050405 49.10 50.97 48.73 50.09 4602370
20050406 49.86 51.90 49.43 51.76 4966924
20050407 51.76 52.16 51.21 51.25 2907073
20050408 51.37 51.77 50.77 51.58 2767359
20050411 51.41 51.42 50.60 51.10 1950250
20050412 50.90 52.23 50.76 52.06 1662841
20050413 51.69 51.86 50.98 51.28 1366920
20050414 51.29 51.37 50.51 50.55 2163705
20050415 50.56 50.61 49.70 49.77 2055807
20050418 49.67 49.97 49.39 49.83 1807344
20050419 50.00 50.17 49.67 49.94 1013325
20050420 49.74 49.75 47.28 47.46 5932792
20050421 47.88 49.44 47.57 49.44 3114995
20050422 49.34 49.61 48.81 49.10 2243192
20050425 49.20 50.91 49.20 49.76 1392352
20050426 49.53 49.77 48.91 48.92 1077277
20050427 48.49 49.25 48.14 48.86 1401715
20050428 48.67 49.15 48.24 48.39 1267215
20050429 48.49 49.39 47.48 49.23 2749057
20050502 49.20 50.75 49.08 50.00 2613812
20050503 51.22 53.23 50.01 53.03 5502264
20050504 53.13 54.58 52.70 54.55 3923698
20050505 54.55 55.17 53.15 53.36 4554805
20050506 53.52 54.01 52.82 53.67 1738178
20050509 53.58 53.78 53.22 53.76 1366494
20050510 53.57 53.71 52.76 52.95 2003667
20050511 53.04 53.05 52.12 52.77 1860974
20050512 52.91 53.29 52.71 52.71 1259660
20050513 52.72 52.72 51.00 51.54 2129761
20050516 51.63 52.10 51.42 51.73 2088687
20050517 51.63 52.13 51.17 52.13 1159743
20050518 52.63 53.32 52.05 52.61 1590377
20050519 52.72 52.72 51.99 52.23 1105049
20050520 52.23 52.23 51.64 51.90 1771591
20050523 51.83 52.40 51.54 52.20 1597613
20050524 52.20 52.20 51.52 51.94 1677419
20050525 51.95 52.01 51.52 51.58 861374
20050526 51.58 52.43 51.31 52.38 2507936
20050527 52.35 52.54 52.15 52.25 573646
20050531 52.36 52.83 51.99 52.56 1354683
20050601 52.56 53.22 52.07 53.17 1681782
20050602 52.82 53.33 52.51 53.20 1363941
20050603 53.21 53.21 52.72 52.77 844668
20050606 52.78 52.78 52.31 52.53 1376710
20050607 52.77 52.94 52.53 52.67 874356
20050608 52.78 52.91 52.27 52.48 949374
20050609 52.44 52.67 51.92 52.59 1621768
20050610 52.56 52.89 52.56 52.77 1291583
20050613 52.77 53.72 52.74 53.46 1438852
20050614 53.43 54.39 53.42 54.23 1118457
20050615 54.41 55.68 54.18 55.57 2032823
20050616 55.46 55.70 54.72 54.85 2030375
20050617 54.93 55.18 54.45 54.85 1823943
20050620 54.65 55.12 54.35 55.03 931072
20050621 55.03 56.22 54.58 56.09 1820326
20050622 56.09 56.56 55.38 55.64 1333500
20050623 55.99 56.42 55.72 55.72 1716255
20050624 55.64 55.66 55.00 55.14 902027
20050627 55.05 55.56 55.00 55.23 809144
20050628 55.36 57.50 55.34 57.42 2280750
20050629 57.51 57.93 56.43 56.62 1326616
20050630 56.63 56.74 56.00 56.00 1205880
20050701 56.18 56.63 55.93 56.11 697940
20050705 55.90 56.59 55.51 56.44 1038120
20050706 56.44 56.89 55.76 56.75 1047334
20050707 56.18 57.49 55.89 57.45 1198042
20050708 57.41 59.70 57.29 59.24 2925207
20050711 59.30 59.67 58.81 59.13 1105054
20050712 58.48 58.54 57.74 58.00 1517994
20050713 58.01 58.36 57.79 58.30 870783
20050714 58.43 59.00 58.33 58.76 935706
20050715 58.77 58.93 58.56 58.73 596267
20050718 58.68 58.74 58.02 58.02 692856
20050719 58.03 58.89 57.79 58.87 875443
20050720 58.87 58.87 57.34 58.02 1226002
20050721 57.83 57.96 57.21 57.28 763921
20050722 57.35 57.98 57.29 57.67 580805
20050725 57.69 57.82 56.78 56.86 733208
20050726 57.10 57.68 56.95 57.32 545325
20050727 57.48 58.12 57.34 57.83 977222
20050728 57.93 58.52 57.66 58.40 518742
20050729 58.30 58.52 57.31 57.35 946826
20050801 57.55 57.55 56.75 56.80 1186392
20050802 56.45 56.78 54.96 55.92 2618812
20050803 55.68 56.12 54.92 55.57 1509944
20050804 55.57 55.57 54.34 54.40 1419498
20050805 54.43 54.58 53.96 54.41 979022
20050808 55.14 55.16 53.98 54.26 1107490
20050809 54.37 54.90 54.17 54.63 828949
20050810 55.39 55.40 54.31 54.49 871313
20050811 57.12 58.46 56.18 57.17 5060968
20050812 57.23 57.30 55.42 56.04 2249931
20050815 56.18 56.61 55.96 56.13 653670
20050816 56.14 56.14 55.22 55.23 617237
20050817 55.14 55.60 54.81 54.93 824501
20050818 54.94 54.99 54.28 54.63 962395
20050819 54.86 55.30 54.64 55.18 1028588
20050822 55.19 55.30 54.54 55.28 1047228
20050823 55.28 56.06 55.25 56.06 1226426
20050824 56.06 56.64 55.83 55.94 1122212
20050825 55.90 56.30 55.82 56.23 1242101
20050826 56.16 56.24 55.76 55.99 1000416
20050829 55.85 55.98 55.51 55.90 710967
20050830 55.80 56.03 55.39 55.66 904357
20050831 55.38 55.45 53.80 54.74 1643178
20050901 54.74 54.75 53.02 53.61 2743043
20050902 53.73 53.79 52.67 52.72 2038642
20050906 52.72 53.01 52.19 52.76 1637883
20050907 52.86 53.56 52.43 53.49 1607593
20050908 53.77 53.77 52.19 52.24 1213399
20050909 52.25 52.89 52.21 52.88 1044898
20050912 52.83 55.07 52.59 54.88 1608440
20050913 54.88 55.38 54.27 54.53 1238500
20050914 54.53 54.58 53.36 53.39 970020
20050915 53.60 54.22 53.38 54.16 706942
20050916 54.16 55.09 54.16 54.95 921514
20050919 54.96 55.18 54.36 55.03 901179
20050920 55.04 55.50 54.40 54.44 665638
20050921 53.51 53.76 52.84 52.90 1044461
20050922 52.52 53.47 51.95 53.39 859283
20050923 53.40 54.54 53.14 54.28 866133
20050926 54.50 55.23 54.12 54.43 716367
20050927 54.46 54.98 54.25 54.86 1114233
20050928 54.49 55.52 54.49 55.05 1187798
20050929 55.05 56.63 54.61 56.57 1579234
20050930 56.57 57.65 55.60 57.52 2052772
20051003 56.64 56.65 55.06 55.30 2425659
20051004 55.41 55.69 54.34 54.41 1319858
20051005 54.18 54.73 53.82 53.83 959408
20051006 53.83 53.92 53.18 53.56 965204
20051007 53.80 53.84 52.87 53.21 921255
20051010 53.80 54.03 53.07 53.23 607389
20051011 53.67 53.78 52.62 52.91 1083036
20051012 52.71 53.11 51.49 51.65 1669873
20051013 51.38 52.65 51.38 52.62 1336932
20051014 52.66 53.39 52.37 53.18 888582
20051017 53.19 53.53 52.74 53.31 1045304
20051018 53.37 53.59 52.85 53.18 652814
20051019 52.94 54.38 51.81 54.32 1421037
20051020 54.46 54.70 53.25 53.47 874354
20051021 53.51 54.01 53.14 53.55 593793
20051024 53.55 55.48 53.55 55.33 874038
20051025 55.32 55.38 54.25 54.61 675790
20051026 54.61 55.22 54.20 54.20 548474
20051027 54.18 54.85 53.85 54.00 573979
20051028 54.08 55.61 54.08 55.49 1027703
20051031 55.58 56.30 54.72 55.26 1727735
20051101 55.29 55.35 54.42 54.55 1298041
20051102 57.55 60.33 57.55 59.29 5495807
20051103 59.35 59.35 56.93 57.48 2355572
20051104 57.62 58.48 57.36 58.31 920306
20051107 57.88 58.73 57.75 58.73 1438743
20051108 58.11 59.22 57.43 57.93 1627610
20051109 58.08 58.51 57.48 57.92 1133309
20051110 58.02 59.86 57.32 59.76 1599786
20051111 59.90 60.03 58.97 59.24 838204
20051114 59.29 59.44 58.67 59.33 746616
20051115 59.38 59.66 57.96 58.16 973425
20051116 58.16 58.34 57.37 57.52 667675
20051117 57.29 58.82 57.28 58.73 1082193
20051118 58.73 58.73 57.85 58.54 1151226
20051121 58.45 58.59 58.21 58.33 714260
20051122 58.34 59.08 57.97 59.01 687173
20051123 59.05 60.69 58.95 60.56 1008943
20051125 60.72 60.72 59.67 59.80 219958
20051128 59.87 59.87 59.06 59.15 586100
20051129 59.39 60.03 59.39 59.73 609919
20051130 59.78 59.78 58.62 58.62 688438
20051201 59.00 59.77 58.66 59.35 799418
20051202 59.25 59.41 58.84 59.30 430010
20051205 59.16 59.32 58.57 59.25 503049
20051206 59.44 60.06 59.17 59.19 525603
20051207 59.16 59.17 58.07 58.14 583781
20051208 58.14 58.47 57.68 57.75 876357
20051209 57.83 58.71 57.78 58.16 607916
20051212 58.19 58.45 57.30 57.63 659243
20051213 57.55 58.32 57.45 57.94 1074288
20051214 57.97 58.32 57.89 57.97 703298
20051215 57.69 57.93 57.15 57.52 696026
20051216 57.45 57.59 57.26 57.31 947076
20051219 57.26 58.14 57.19 57.29 623515
20051220 57.18 57.48 57.18 57.25 340951
20051221 57.37 58.39 57.37 57.97 734864
20051222 58.00 58.46 57.82 58.28 517919
20051223 58.45 58.72 58.35 58.53 440708
20051227 58.48 58.68 58.18 58.46 758467
20051228 58.53 58.62 58.21 58.24 625237
20051229 58.15 58.30 57.84 57.84 692377
20051230 57.67 57.68 56.36 57.35 1003002
20060103 57.59 57.81 56.91 57.75 1116091
20060104 57.82 58.71 57.82 58.58 850470
20060105 58.15 58.43 57.99 58.26 868199
20060106 58.34 58.97 58.34 58.79 871241
20060109 58.62 59.61 58.38 59.40 539529
20060110 59.16 60.01 58.83 59.95 702028
20060111 60.01 60.24 59.47 59.58 541313
20060112 59.59 60.24 59.04 59.77 590828
20060113 60.05 60.65 59.91 60.65 982336
20060117 60.65 60.65 59.10 59.31 827390
20060118 59.32 59.47 58.82 58.99 581387
20060119 59.10 59.24 58.06 58.52 691642
20060120 57.91 58.15 57.28 57.34 1347303
20060123 57.34 57.79 57.34 57.59 814277
20060124 57.77 58.03 57.15 57.56 668668
20060125 57.87 59.12 57.67 58.36 790254
20060126 58.95 60.02 58.95 59.63 885403
20060127 59.63 60.21 59.51 59.69 602997
20060130 59.82 60.11 59.48 59.75 1106964
20060131 59.51 59.97 58.63 58.68 986008
20060201 58.69 58.82 58.05 58.18 905650
20060202 58.34 58.75 57.50 57.77 837251
20060203 57.58 57.74 56.44 56.93 985483
20060206 56.93 57.85 56.63 57.36 942891
20060207 57.40 58.15 57.34 57.72 962194
20060208 57.91 58.68 57.59 58.48 910476
20060209 57.93 57.94 55.00 55.27 3142553
20060210 56.63 56.81 54.24 54.97 3154198
20060213 54.86 55.25 54.43 54.48 1781088
20060214 54.37 56.37 54.37 55.96 2026042
20060215 55.76 56.46 55.76 56.29 1626247
20060216 56.22 56.71 56.07 56.67 610026
20060217 56.67 57.05 56.26 56.42 987896
20060221 56.53 56.90 55.09 55.39 1076541
20060222 55.63 57.07 55.63 56.98 887082
20060223 56.98 56.98 56.05 56.24 1163403
20060224 56.24 56.70 55.68 56.48 699091
20060227 56.65 57.14 56.57 56.90 530298
20060228 56.57 56.99 55.96 55.99 698881
20060301 55.98 56.10 55.68 55.96 651988
20060302 55.72 55.93 55.33 55.53 684089
20060303 55.47 55.58 54.97 55.01 912364
20060306 55.01 55.26 54.63 54.68 750704
20060307 54.68 55.12 54.43 54.98 688285
20060308 54.91 55.14 54.76 54.93 676851
20060309 54.67 55.48 54.67 54.96 711470
20060310 54.81 55.45 54.63 54.92 634469
20060313 55.11 55.85 55.00 55.38 922120
20060314 55.29 56.53 55.23 56.31 723744
20060315 56.37 57.16 54.20 56.92 1860501
20060316 57.15 57.38 56.94 57.22 558727
20060317 57.65 57.92 57.07 57.22 1195504
20060320 57.22 57.71 57.05 57.38 408922
20060321 57.67 58.17 57.38 57.57 1420632
20060322 57.42 57.58 57.03 57.44 683187
20060323 57.20 57.20 56.48 56.72 768350
20060324 56.63 57.49 56.25 56.67 732135
20060327 56.55 56.80 56.30 56.52 664296
20060328 56.53 56.88 56.08 56.67 738606
20060329 56.65 57.80 56.58 57.60 950575
20060330 58.88 59.05 58.16 58.25 1517915
20060331 57.68 58.05 57.27 57.61 1072789
20060403 58.06 58.15 57.27 57.27 796738
20060404 57.27 57.49 56.82 57.11 1173712
20060405 56.91 57.28 56.64 56.82 706043
20060406 56.82 56.97 56.22 56.65 591970
20060407 56.77 56.94 55.79 56.16 608877
20060410 56.22 56.56 55.91 56.25 354743
20060411 56.23 56.38 55.37 55.56 488229
20060412 55.57 56.22 55.56 56.07 601676
20060413 56.07 56.07 55.41 55.45 740380
20060417 55.33 55.76 55.33 55.54 416216
20060418 55.36 56.12 55.36 56.01 902149
20060419 55.91 56.50 55.76 56.17 712618
20060420 56.17 56.85 55.99 56.83 491777
20060421 56.87 56.87 56.32 56.64 541143
20060424 56.53 56.72 56.27 56.44 591552
20060425 56.50 56.82 56.39 56.55 633299
20060426 56.67 58.04 56.64 57.92 851114
20060427 57.39 57.49 56.55 56.72 1394762
20060428 56.73 57.66 56.53 57.13 705730
20060501 57.35 57.45 56.47 56.78 497309
20060502 56.96 57.01 56.34 56.80 794755
20060503 56.77 57.04 56.51 56.58 480297
20060504 56.80 56.91 56.66 56.77 410058
20060505 57.01 58.20 56.81 58.20 951828
20060508 57.87 58.32 57.75 57.77 530602
20060509 57.63 57.92 57.49 57.75 309031
20060510 57.75 58.05 57.53 57.82 444812
20060511 57.82 57.82 57.13 57.44 419347
20060512 57.44 57.50 56.45 56.51 516512
20060515 56.51 57.25 56.51 57.23 597919
20060516 57.35 57.43 56.76 57.09 388037
20060517 57.01 57.20 56.77 56.80 791207
20060518 56.67 56.67 54.81 54.98 1216920
20060519 55.05 55.76 54.78 55.00 778265
20060522 55.00 55.49 54.73 54.93 1104621
20060523 54.93 55.00 54.46 54.46 1299475
20060524 54.27 54.61 53.66 54.34 1639920
20060525 54.76 54.93 54.42 54.87 589569
20060526 55.24 55.38 54.87 55.32 439490
20060530 55.23 55.23 54.30 54.31 479880
20060531 54.14 54.84 53.90 54.74 1287055
20060601 55.09 55.47 54.74 55.33 901105
20060602 55.32 55.46 54.81 55.36 613052
20060605 55.24 55.27 54.04 54.14 821891
20060606 54.38 54.78 53.87 54.19 1626248
20060607 54.38 55.22 54.16 54.79 695293
20060608 55.05 55.48 54.40 55.36 896304
20060609 55.36 55.39 54.80 54.85 862803
20060612 54.85 54.85 54.04 54.15 708026
20060613 54.15 54.49 53.91 54.15 2019086
20060614 54.23 54.54 54.04 54.40 1536075
20060615 54.76 56.13 54.67 56.04 684857
20060616 55.57 55.91 55.24 55.50 583516
20060619 55.74 55.86 55.19 55.31 1353537
20060620 55.48 56.18 55.40 55.98 818238
20060621 56.07 56.54 55.87 55.97 983319
20060622 55.68 56.09 55.05 55.36 1138105
20060623 55.00 55.34 54.68 55.13 1184510
20060626 55.10 55.58 54.81 55.40 685479
20060627 55.12 55.73 54.96 55.09 799258
20060628 55.15 55.33 54.77 54.99 531628
20060629 54.99 55.99 54.91 55.87 500691
20060630 55.95 56.43 55.88 56.40 665339
20060703 56.45 56.45 55.87 56.35 283098
20060705 55.97 56.11 55.41 55.80 593708
20060706 55.80 56.13 55.73 55.99 465083
20060707 55.68 56.01 55.53 55.67 468717
20060710 55.87 56.14 55.68 55.68 651324
20060711 55.68 55.93 55.29 55.73 562772
20060712 55.80 56.03 55.73 55.91 754515
20060713 55.92 55.94 54.58 54.70 829053
20060714 54.70 55.19 54.23 55.00 1404179
20060717 55.29 55.97 55.04 55.84 1006366
20060718 55.84 55.96 54.85 55.29 543670
20060719 55.34 56.38 55.29 56.32 738528
20060720 56.33 56.78 56.16 56.45 627032
20060721 56.59 56.59 55.36 55.59 860301
20060724 55.75 56.67 55.73 56.54 567132
20060725 56.11 56.44 55.87 56.23 730430
20060726 56.16 57.67 55.95 57.36 1189596
20060727 57.79 58.18 56.22 56.77 973561
20060728 56.93 57.72 56.71 56.86 778288
20060731 56.86 57.03 56.25 56.65 658695
20060801 56.54 56.73 55.90 56.30 497265
20060802 56.34 57.36 56.24 57.12 734271
20060803 57.12 57.50 56.83 57.42 541282
20060804 57.80 58.02 57.32 57.65 944597
20060807 57.66 57.89 57.40 57.68 720256
20060808 57.71 57.79 56.85 57.03 710394
20060809 57.41 57.46 56.37 56.37 494151
20060810 56.37 57.03 56.03 56.91 704892
20060811 56.83 56.84 56.08 56.22 477437
20060814 56.59 57.05 56.27 56.78 813585
20060815 57.31 57.68 57.14 57.36 353588
20060816 57.84 58.62 57.84 58.29 844417
20060817 58.29 58.90 58.29 58.84 610941
20060818 58.86 58.98 58.46 58.58 413073
20060821 58.57 58.57 58.11 58.24 323170
20060822 58.47 58.62 58.06 58.29 385874
20060823 58.29 58.56 57.96 58.18 579693
20060824 58.18 58.86 58.18 58.35 730222
20060825 58.28 58.72 58.13 58.18 533289
20060828 58.18 58.97 58.06 58.88 821993
20060829 58.88 59.07 58.39 58.98 560072
20060830 59.19 59.68 59.02 59.13 512630
20060831 59.31 59.59 59.15 59.37 762508
20060901 59.37 59.51 59.00 59.31 625475
20060905 59.43 59.79 59.13 59.39 735517
20060906 59.29 59.29 58.71 58.88 710290
20060907 58.88 59.51 58.66 59.25 565678
20060908 59.40 60.31 58.99 60.22 758252
20060911 59.93 60.29 59.68 59.78 757006
20060912 59.94 60.91 59.92 60.83 966605
20060913 60.93 61.40 60.68 61.28 927572
20060914 61.17 62.05 60.88 61.72 1402414
20060915 61.65 61.82 60.45 60.66 1727972
20060918 60.67 60.72 59.56 60.03 1141219
20060919 60.07 60.13 59.05 59.67 999099
20060920 60.06 60.16 59.50 59.72 588774
20060921 59.72 59.72 58.82 59.14 997095
20060922 59.05 59.32 58.77 58.80 916939
20060925 59.25 59.77 58.85 59.55 818293
20060926 59.55 59.83 59.35 59.65 990794
20060927 59.54 59.72 59.20 59.57 736794
20060928 59.59 59.88 59.57 59.74 758176
20060929 59.88 59.89 59.32 59.48 604268
20061002 59.69 59.83 59.04 59.35 714483
20061003 59.35 59.77 59.35 59.64 1099666
20061004 59.64 59.96 59.04 59.71 734315
20061005 59.72 60.07 59.54 59.95 1119808
20061006 59.95 60.00 59.13 59.55 932433
20061009 59.64 59.75 59.43 59.66 734832
20061010 59.68 59.91 59.36 59.66 571524
20061011 59.66 59.87 59.54 59.76 443853
20061012 60.07 60.10 59.46 59.91 520497
20061013 59.97 60.10 59.66 59.94 494364
20061016 60.18 60.18 59.65 59.96 580098
20061017 59.88 60.19 59.73 60.19 779248
20061018 60.51 60.89 59.98 60.35 884505
20061019 60.36 60.41 59.53 59.91 1123010
20061020 59.91 59.91 59.00 59.16 1002983
20061023 58.96 59.83 58.96 59.71 764684
20061024 59.72 59.90 59.29 59.35 1163088
20061025 59.35 59.40 58.64 58.92 1394466
20061026 60.19 61.05 59.44 60.98 2673554
20061027 60.98 61.17 60.70 60.71 1360173
20061030 60.60 60.80 60.17 60.70 718408
20061031 60.51 60.80 59.89 60.04 854653
20061101 60.05 60.58 59.72 59.78 1121461
20061102 59.64 60.07 59.37 60.02 730080
20061103 60.12 60.49 59.79 60.01 641041
20061106 60.07 60.88 60.05 60.82 1469458
20061107 60.82 61.40 60.71 61.35 785962
20061108 61.11 61.46 60.64 60.66 1020646
20061109 60.52 61.13 60.48 61.04 2300973
20061110 61.04 61.80 60.94 61.78 726155
20061113 61.72 62.19 61.71 61.80 1058658
20061114 61.85 61.99 61.14 61.82 640421
20061115 61.60 62.88 61.60 62.83 1453654
20061116 63.20 65.35 63.06 64.96 3063488
20061117 64.86 65.13 64.47 64.99 1646400
20061120 64.99 65.25 64.62 65.12 967656
20061121 64.94 65.10 64.55 64.68 974783
20061122 64.52 65.02 64.49 64.77 890599
20061124 64.43 64.99 64.43 64.87 485584
20061127 64.96 65.18 64.51 64.72 1778100
20061128 64.75 65.23 64.33 65.04 943692
20061129 65.54 67.60 65.48 66.75 2641946
20061130 66.85 67.53 65.97 67.43 2153676
20061201 67.78 67.85 66.71 67.13 1218557
20061204 66.16 66.80 66.16 66.61 1737918
20061205 66.80 67.65 66.57 67.55 1241591
20061206 67.55 67.76 67.20 67.48 950716
20061207 67.49 68.10 67.12 67.12 855169
20061208 67.13 67.55 66.75 67.32 797531
20061211 67.32 68.22 67.20 68.13 1006908
20061212 68.74 69.94 68.63 69.52 2697312
20061213 69.41 70.07 69.28 69.68 3362317
20061214 69.69 70.12 69.52 69.75 1069917
20061215 69.75 70.46 69.41 70.32 1243347
20061218 70.39 70.63 70.15 70.24 989348
20061219 70.25 70.48 69.79 70.22 1637413
20061220 70.25 70.54 70.17 70.29 938219
20061221 70.39 70.57 70.17 70.28 1132095
20061222 70.34 70.41 69.92 70.20 788774
20061226 70.21 70.80 70.01 70.78 617936
20061227 71.25 71.45 71.02 71.26 748867
20061228 71.26 71.35 71.04 71.28 387650
20061229 71.29 71.45 70.89 71.03 643444
20070103 71.52 71.70 70.38 70.51 1044568
20070104 70.29 70.78 70.29 70.67 1131787
20070105 70.67 70.70 69.99 70.20 902529
20070108 70.21 70.39 69.92 70.19 686539
20070109 70.49 71.06 70.10 70.36 1039322
20070110 70.36 70.45 69.89 70.13 796488
20070111 70.13 70.50 69.95 70.15 945830
20070112 70.18 70.97 70.18 70.54 631204
20070116 70.64 70.78 70.24 70.33 448024
20070117 70.35 70.57 69.32 69.37 1173339
20070118 69.38 69.96 69.36 69.50 729840
20070119 69.51 70.07 69.39 69.69 934002
20070122 69.70 69.99 69.01 69.56 1126027
20070123 69.79 70.58 69.59 70.44 1111422
20070124 70.25 71.14 70.21 70.99 838863
20070125 71.27 72.10 68.98 68.98 2752534
20070126 69.13 70.71 68.75 70.71 2086462
20070129 72.19 73.91 69.14 69.51 5838516
20070130 68.84 70.81 68.28 70.38 2021151
20070131 70.44 70.44 69.47 69.84 1294705
20070201 69.85 70.98 69.56 70.64 1608713
20070202 70.50 71.11 70.32 70.60 701041
20070205 70.17 70.52 69.88 70.13 1015975
20070206 70.49 71.44 70.29 70.83 1098668
20070207 70.59 70.59 69.80 69.92 1186813
20070208 69.71 69.92 69.40 69.44 839892
20070209 69.32 69.91 67.48 67.86 1526637
20070212 67.86 68.16 67.07 67.23 1187533
20070213 67.28 68.53 67.28 68.29 758638
20070214 68.30 69.20 68.17 68.88 746399
20070215 68.59 69.18 68.59 68.89 584098
20070216 68.90 69.20 67.73 68.33 1167374
20070220 68.09 68.97 67.91 68.76 728400
20070221 68.40 68.44 67.76 67.77 738479
20070222 67.96 68.13 67.52 67.67 1007850
20070223 67.55 67.55 66.02 66.12 1314761
20070226 66.65 66.65 65.27 65.66 1524683
20070227 65.67 65.67 63.57 64.24 1579194
20070228 64.90 65.19 64.45 64.66 1744581
20070301 64.41 65.03 62.89 64.80 2860735
20070302 64.56 65.11 64.37 64.62 2013746
20070305 64.05 64.65 62.60 62.60 2153625
20070306 63.21 65.86 63.20 64.79 2502089
20070307 64.79 65.34 64.67 64.76 1425122
20070308 65.04 65.62 64.50 65.04 952824
20070309 65.14 65.45 64.59 65.10 1114405
20070312 64.72 65.20 64.52 64.93 1106485
20070313 64.29 64.42 62.42 62.45 2781744
20070314 62.56 63.00 61.44 62.84 2316029
20070315 62.64 64.14 62.47 63.56 1229805
20070316 63.73 63.73 62.88 63.06 1281128
20070319 63.24 63.91 63.24 63.45 1258501
20070320 63.59 64.48 63.53 64.37 1228365
20070321 64.47 65.97 62.12 65.57 2417920
20070322 65.51 66.03 64.65 64.81 1132524
20070323 64.81 65.38 64.28 64.75 770808
20070326 64.75 65.41 64.27 64.71 845504
20070327 64.32 64.55 63.91 64.33 809179
20070328 63.88 64.22 63.40 63.46 1311591
20070329 64.30 64.45 63.77 64.28 1016488
20070330 64.19 64.73 63.55 64.00 968396
20070402 63.99 64.19 63.26 63.41 961540
20070403 63.52 64.23 63.51 64.18 1090980
20070404 64.25 64.50 63.72 64.06 842025
20070405 64.06 64.51 63.95 64.41 566875
20070409 64.46 64.65 64.09 64.34 995511
20070410 64.58 65.15 64.39 64.96 950796
20070411 64.97 65.01 64.39 64.53 1289796
20070412 64.26 64.51 63.84 64.31 1373599
20070413 64.44 64.72 64.21 64.54 966247
20070416 64.95 65.81 64.80 65.79 748603
20070417 65.85 65.94 65.44 65.44 573322
20070418 65.03 66.79 65.03 66.43 1201490
20070419 67.14 67.14 65.98 66.32 1144598
20070420 67.09 67.10 66.35 66.83 1233313
20070423 66.91 67.25 66.49 66.50 694781
20070424 66.49 66.78 65.35 65.44 1460370
20070425 65.48 68.19 65.43 67.68 2913169
20070426 65.23 70.74 65.23 69.32 2437157
20070427 69.86 70.61 69.47 69.92 1815128
20070430 69.88 69.88 67.96 67.98 1422408
20070501 68.29 68.55 67.47 67.83 1598610
20070502 67.59 68.36 67.42 68.09 1322233
20070503 68.85 70.17 68.81 69.17 1245592
20070504 69.39 69.77 68.65 69.03 1435812
20070507 69.11 69.58 68.94 69.02 885615
20070508 68.48 69.08 68.44 68.98 760064
20070509 68.99 69.22 68.31 69.15 1026311
20070510 68.63 68.82 68.09 68.09 1031223
20070511 68.64 68.97 68.32 68.51 1218067
20070514 68.41 68.67 67.75 67.76 1021195
20070515 67.81 68.25 67.50 67.59 1066013
20070516 68.03 68.26 67.67 68.11 814500
20070517 67.96 68.02 67.49 67.84 949363
20070518 67.94 68.21 67.48 67.85 1428445
20070521 67.73 67.97 67.50 67.74 1362958
20070522 67.67 68.24 67.58 67.88 1553792
20070523 67.95 68.26 67.31 67.38 1643531
20070524 67.15 67.15 65.28 65.29 4073218
20070525 65.53 66.08 65.10 65.28 1479403
20070529 65.29 65.65 65.22 65.53 1832114
20070530 65.53 65.82 64.88 65.75 1454538
20070531 65.87 65.98 64.89 65.04 1326019
20070601 65.22 65.47 64.98 65.08 1237611
20070604 65.03 65.85 64.94 65.79 1029483
20070605 65.58 65.58 64.27 64.28 1599633
20070606 63.77 64.01 63.15 63.38 1913973
20070607 63.39 63.39 61.76 61.76 1993684
20070608 61.73 63.69 61.37 63.69 3531207
20070611 63.72 63.88 63.03 63.14 2008316
20070612 63.85 63.85 62.48 62.86 2023153
20070613 63.03 63.24 62.44 63.18 1508770
20070614 63.18 63.66 63.00 63.38 1030711
20070615 63.52 63.80 63.20 63.20 1421692
20070618 63.21 63.75 63.21 63.47 1275675
20070619 63.47 63.56 63.01 63.15 1001958
20070620 63.32 63.44 61.59 61.59 1852603
20070621 62.57 63.53 62.01 63.53 3057034
20070622 63.17 63.55 62.34 62.63 3910305
20070625 60.42 62.23 59.97 60.69 4787597
20070626 60.83 61.16 60.04 60.04 3243404
20070627 60.05 60.99 59.34 60.91 2298832
20070628 62.13 62.96 61.74 62.36 3409926
20070629 62.36 62.50 61.06 61.13 3587033
20070702 61.16 61.30 60.68 60.98 1559663
20070703 60.42 61.69 60.17 61.61 1055417
20070705 61.86 61.87 60.56 60.64 1326676
20070706 60.74 61.75 60.60 61.56 2355323
20070709 61.32 61.40 60.34 60.46 1837640
20070710 59.95 60.07 58.17 58.79 4562141
20070711 58.65 59.84 58.39 59.82 2612129
20070712 60.42 60.70 59.82 60.24 1805578
20070713 59.95 60.29 59.60 59.71 941925
20070716 59.68 60.29 59.50 59.53 862125
20070717 59.49 59.65 58.63 58.80 3127470
20070718 58.04 58.53 57.03 57.77 4371700
20070719 58.16 58.48 57.10 57.42 2381991
20070720 57.35 57.37 55.62 56.55 3886894
20070723 57.96 58.36 57.37 57.71 2922474
20070724 57.08 57.08 56.05 56.08 5211534
20070725 56.05 61.21 55.82 58.94 6309905
20070726 59.54 59.54 56.25 56.80 6003326
20070727 56.80 60.12 56.53 59.27 4253628
20070730 58.51 59.73 56.68 58.56 3089911
20070731 58.52 59.07 54.96 55.12 6731095
20070801 52.96 55.68 51.95 54.97 9017815
20070802 55.73 58.15 53.84 54.40 8032019
20070803 55.18 56.04 49.86 49.94 8201900
20070806 49.92 55.21 48.09 55.21 7975223
20070807 55.21 58.95 54.29 57.77 9672094
20070808 58.52 62.56 57.02 61.39 8595302
20070809 58.86 60.66 56.25 57.96 5618576
20070810 56.54 58.93 55.61 57.47 5333474
20070813 58.22 59.98 52.38 52.91 7521258
20070814 52.46 53.55 50.11 50.37 6193360
20070815 50.37 54.73 50.15 51.71 7873946
20070816 50.36 56.36 49.56 55.86 11707301
20070817 59.86 62.48 58.06 62.48 9595755
20070820 62.08 62.72 59.18 60.80 4274087
20070821 61.06 61.22 58.88 59.13 3423158
20070822 59.13 61.48 58.95 59.59 3615737
20070823 59.67 61.11 58.36 59.03 3241572
20070824 59.41 59.41 57.30 57.66 2461384
20070827 58.43 58.43 56.92 57.19 2613452
20070828 56.88 57.06 54.67 55.53 2715645
20070829 56.10 56.92 53.69 56.22 2574264
20070830 55.30 57.73 54.23 57.20 3278520
20070831 60.33 60.48 58.03 58.95 3422242
20070904 58.95 61.39 57.90 60.83 3574819
20070905 59.93 60.37 58.96 59.23 3847401
20070906 59.23 59.46 57.78 58.16 1932098
20070907 57.00 57.46 55.73 56.23 3246051
20070910 56.59 57.10 54.89 56.42 2069101
20070911 56.63 57.46 56.28 57.12 1765678
20070912 56.96 56.96 55.56 55.88 1919985
20070913 56.05 57.57 56.05 56.98 1824714
20070914 56.87 57.24 55.99 57.03 1607096
20070917 56.98 57.15 55.76 56.47 1054195
20070918 57.06 61.69 56.43 60.89 4446105
20070919 61.25 65.45 60.76 63.38 4429409
20070920 63.37 63.43 59.79 59.95 3005746
20070921 59.96 60.76 59.02 60.07 3124688
20070924 60.25 60.55 58.95 59.24 1431963
20070925 58.46 59.78 58.23 59.05 1555359
20070926 59.35 59.77 58.54 59.27 1394205
20070927 59.29 62.63 59.06 61.82 1736455
20070928 61.28 61.47 59.74 60.31 2406682
20071001 60.46 62.64 60.37 62.63 2003291
20071002 63.01 63.30 62.38 63.01 1559408
20071003 62.91 65.19 62.66 63.33 2266482
20071004 63.72 64.54 63.61 64.36 1155207
20071005 64.80 67.82 64.80 66.96 3510061
20071008 67.33 67.44 65.20 65.36 1610731
20071009 65.89 67.06 65.20 66.85 1792535
20071010 66.27 66.70 64.78 65.07 1664179
20071011 64.92 68.14 64.74 66.17 2907049
20071012 66.58 67.07 65.88 66.29 1224244
20071015 66.27 67.08 64.11 64.46 1540681
20071016 64.29 64.59 62.57 62.73 1894876
20071017 63.16 63.91 59.58 60.13 4160549
20071018 59.81 60.64 58.68 59.65 4050616
20071019 59.03 59.07 56.51 56.58 4546731
20071022 55.89 58.74 55.87 58.21 2655701
20071023 58.22 58.73 56.07 57.23 2735975
20071024 56.42 56.50 51.55 54.52 7728512
20071025 54.28 56.86 43.24 46.42 17540386
20071026 49.17 51.11 43.10 49.76 12522948
20071029 49.15 50.08 46.71 46.89 5266560
20071030 46.61 47.42 44.82 45.18 3976720
20071031 46.85 46.85 41.74 42.52 9707813
20071101 40.50 41.40 36.30 37.60 13379028
20071102 35.96 38.26 32.60 35.08 16210967
20071105 32.84 36.49 31.07 32.83 18548510
20071106 33.82 37.93 33.82 35.22 12926845
20071107 34.13 38.39 32.89 33.16 10511761
20071108 32.60 33.58 29.69 31.30 11077319
20071109 29.78 35.76 29.14 34.07 11938663
20071112 34.56 44.85 34.26 34.76 6056944
20071113 35.63 41.57 35.44 39.99 10748836
20071114 41.38 42.97 38.63 39.33 6520363
20071115 38.77 39.03 36.91 37.68 5490880
20071116 38.56 38.56 36.11 36.74 5201470
20071119 35.77 36.44 32.62 34.07 8495816
20071120 32.80 34.70 30.57 34.67 11527072
20071121 33.59 35.12 31.61 31.79 11332412
20071123 32.71 34.38 32.60 33.73 3403367
20071126 33.80 33.91 32.59 32.66 5005089
20071127 32.90 33.19 29.25 30.09 11409547
20071128 31.60 32.68 29.16 29.91 14282078
20071129 29.50 30.51 28.16 30.37 8337598
20071130 34.16 36.46 33.91 36.07 16654444
20071203 35.07 35.47 33.00 33.47 7330486
20071204 32.46 33.36 31.69 32.23 4380718
20071205 32.70 34.77 25.53 27.09 29439976
20071206 27.55 30.47 26.77 29.48 16641993
20071207 29.70 29.90 28.46 29.64 9011165
20071210 29.77 37.73 29.35 33.54 20859432
20071211 33.10 34.23 31.22 32.60 11205068
20071212 33.67 34.77 30.20 31.53 10789630
20071213 30.63 31.19 28.48 29.15 10706320
20071214 28.65 28.65 27.17 27.27 11272181
20071217 28.96 29.34 27.29 28.19 9011773
20071218 28.32 29.07 27.38 27.70 6545973
20071219 28.21 28.88 24.62 27.02 14766000
20071220 23.63 23.63 18.84 19.95 52324300
20071221 21.35 21.60 19.33 20.03 18285000
20071224 20.07 20.54 19.79 20.12 3143000
20071226 20.28 22.67 20.01 22.33 9466300
20071227 22.24 23.19 21.83 22.27 7288100
20071228 20.95 21.00 18.43 18.74 18898900
20071231 18.74 19.48 17.79 18.63 10123800
20080102 19.00 19.75 18.65 18.98 7602000
20080103 19.11 19.16 18.03 18.55 5032800
20080104 17.89 18.20 17.33 17.56 6219400
20080107 17.47 18.15 17.25 17.62 7541600
20080108 18.07 18.07 13.02 13.98 18859800
20080109 15.00 15.00 11.11 13.40 32641800
20080110 12.99 15.20 12.55 14.11 18831300
20080111 14.52 17.50 13.65 16.59 20721000
20080114 16.19 17.47 16.02 17.05 10853700
20080115 16.50 16.64 15.55 16.05 7512000
20080116 14.20 15.39 13.06 13.40 17361800
20080117 10.52 11.00 7.63 9.22 33413800
20080118 8.91 9.00 6.75 8.55 31006100
20080122 9.54 13.20 9.00 12.53 30884400
20080123 11.81 17.55 11.79 16.61 34265100
20080124 17.96 18.30 12.83 14.40 33189200
20080125 15.14 16.00 13.35 14.20 16332700
20080128 13.55 14.85 12.61 14.85 8333400
20080129 15.09 16.60 14.42 15.98 15589700
20080130 15.69 15.69 12.73 13.96 15484200
20080131 12.09 15.87 11.80 15.50 29078800
20080201 17.21 17.35 14.84 16.36 22978500
20080204 16.06 16.11 15.05 15.39 9484700
20080205 14.75 16.48 14.37 14.90 19385400
20080206 14.44 14.89 14.06 14.28 7568700
20080207 14.26 15.40 14.11 14.20 12975200
20080208 13.16 15.14 13.15 14.60 39775700
20080211 14.96 14.96 13.36 13.58 11691200
20080212 13.36 13.58 11.36 11.50 21059100
20080213 11.69 12.19 11.28 11.64 10930900
20080214 12.06 13.19 10.81 12.62 14909200
20080215 12.31 12.66 11.75 12.24 9552700
20080219 12.61 12.62 11.64 11.70 8004800
20080220 11.56 12.38 11.51 12.18 6857100
20080221 12.35 12.40 11.75 11.90 6259000
20080222 11.61 12.40 10.75 12.18 14426200
20080225 12.40 15.25 11.80 14.58 26437200
20080226 14.33 15.45 13.88 15.28 23721400
20080227 14.83 15.28 14.55 14.85 8050600
20080228 14.88 14.88 13.72 14.06 8508400
20080229 13.46 13.69 12.77 12.97 12889900
20080303 12.78 12.98 12.10 12.62 7004800
20080304 12.40 13.39 12.00 12.98 9569100
20080305 13.12 14.65 11.75 12.18 21520700
20080306 11.84 12.09 10.96 11.60 10509300
20080307 11.15 12.20 11.10 11.99 7621000
20080310 11.43 12.29 10.67 10.77 11622600
20080311 11.81 12.14 10.82 12.14 8031700
20080312 12.06 12.49 11.38 11.55 5756700
20080313 11.15 11.67 10.95 11.57 6966100
20080314 11.71 11.78 10.90 10.94 5960400
20080317 10.39 11.60 9.81 10.80 7207600
20080318 11.49 12.50 11.11 12.31 6858000
20080319 11.81 12.95 11.81 12.03 8247600
20080320 12.44 12.77 12.00 12.77 8403800
20080324 12.88 14.39 12.84 14.17 8177900
20080325 13.94 14.47 12.61 14.13 5585300
20080326 14.13 14.21 13.22 13.24 3212000
20080327 13.53 13.77 12.41 12.50 4175700
20080328 12.54 12.86 11.92 11.99 3079700
20080331 12.11 12.42 11.87 12.22 4542300
20080401 12.67 13.51 12.67 13.48 8547300
20080402 13.62 14.20 13.55 13.76 4761900
20080403 13.55 14.50 13.35 14.29 3816600
20080404 14.47 14.47 13.36 13.61 5047000
20080407 13.78 14.00 13.00 13.59 3614600
20080408 13.73 13.73 12.80 12.99 2701600
20080409 12.90 13.26 11.76 11.97 4078800
20080410 12.25 12.30 11.76 11.89 3160000
20080411 11.54 12.15 11.51 11.80 2428500
20080414 12.12 12.12 11.12 11.72 2676900
20080415 11.83 12.00 11.21 11.53 3730800
20080416 11.54 12.12 11.33 11.65 3363900
20080417 11.46 12.92 11.46 12.71 5409600
20080418 13.12 13.52 12.73 13.04 3448600
20080421 13.09 13.14 12.42 12.98 2498200
20080422 13.13 13.43 12.62 13.28 2891200
20080423 11.98 12.40 8.63 8.79 24337800
20080424 9.12 10.28 8.30 9.80 21464300
20080425 9.94 10.10 9.26 9.84 6930000
20080428 9.99 10.50 9.50 10.41 4546800
20080429 10.40 10.93 10.39 10.75 5524000
20080430 10.74 10.98 10.06 10.40 5045200
20080501 10.25 11.98 10.18 11.74 6736700
20080502 12.09 12.35 11.11 11.42 5102200
20080505 11.22 11.63 10.83 11.05 3999200
20080506 10.83 11.58 10.55 11.39 4068400
20080507 11.70 11.74 10.56 10.65 4405900
20080508 10.87 10.88 10.14 10.36 4884300
20080509 9.82 10.29 9.24 9.43 10009100
20080512 9.35 10.54 9.24 9.85 14730100
20080513 9.98 10.09 8.91 9.32 12874500
20080514 9.43 9.68 8.89 9.30 10124100
20080515 9.56 9.68 9.04 9.68 7113000
20080516 9.67 9.84 9.46 9.53 4622000
20080519 9.57 9.79 9.25 9.53 4575800
20080520 9.43 9.43 9.05 9.09 5169600
20080521 9.15 9.19 8.06 8.12 9344200
20080522 8.29 8.35 7.70 8.04 9459500
20080523 8.21 8.21 7.35 7.37 10819100
20080527 7.38 7.62 7.06 7.22 9038400
20080528 7.45 7.51 6.82 7.05 11397200
20080529 7.03 7.48 6.98 7.37 5809200
20080530 7.37 7.37 6.95 6.96 5461200
20080602 6.96 7.05 6.76 6.96 5003900
20080603 7.04 7.13 6.58 6.69 7604300
20080604 6.60 6.77 5.42 5.63 29814600
20080605 5.74 6.30 5.21 6.04 30259900
20080606 5.84 5.90 5.44 5.44 10814200
20080609 5.50 5.58 4.78 4.89 11936200
20080610 4.88 5.31 4.80 5.01 14354800
20080611 5.09 5.09 4.76 4.85 9943400
20080612 4.98 6.10 4.98 5.31 22987300
20080613 5.57 5.90 5.40 5.87 10809600
20080616 5.88 6.22 5.71 6.15 9598600
20080617 6.25 6.34 5.91 6.09 8919800
20080618 6.00 6.17 5.62 6.15 8650900
20080619 6.03 6.45 5.82 6.45 8472600
20080620 5.78 6.09 5.52 5.59 17309800
20080623 5.83 5.84 4.71 4.82 20395300
20080624 4.83 4.98 4.25 4.90 14481100
20080625 4.99 5.18 4.76 4.91 12244200
20080626 4.77 4.77 4.20 4.39 26450100
20080627 4.34 4.44 4.03 4.17 11990100
20080630 4.10 4.50 3.62 4.39 22989200
20080701 4.29 4.58 3.79 4.28 11795600
20080702 4.27 4.28 3.97 3.97 6302300
20080703 4.10 4.14 3.81 4.05 7386700
20080707 4.10 4.20 3.76 3.91 8065400
20080708 3.92 4.79 3.80 4.76 13269000
20080709 5.15 5.22 4.14 4.15 19240600
20080710 4.04 4.36 3.82 4.20 10366200
20080711 3.92 4.30 3.70 3.90 13635800
20080714 4.10 4.30 3.94 3.99 6627600
20080715 3.87 5.10 3.72 4.41 12691600
20080716 4.58 5.19 4.13 5.11 11807500
20080717 5.12 5.55 4.74 5.54 13103900
20080718 5.53 5.71 5.19 5.42 9040300
20080721 5.74 5.77 5.04 5.34 9248800
20080722 5.02 5.58 4.80 5.55 9315400
20080723 5.54 6.66 5.50 6.46 12257200
20080724 6.53 6.59 5.34 5.42 10933700
20080725 5.63 5.63 4.81 4.87 10871700
20080728 4.77 4.80 4.27 4.27 8670500
20080729 4.66 5.04 4.38 4.92 12351400
20080730 5.44 5.75 5.14 5.68 13211800
20080731 5.40 6.33 5.25 5.93 11037800
20080801 6.52 7.79 6.42 7.67 36804800
20080804 7.26 8.26 7.04 7.74 18160500
20080805 7.90 8.70 7.74 8.42 19290100
20080806 8.68 8.85 7.91 8.79 14313900
20080807 8.35 9.10 7.96 8.28 16387700
20080808 9.05 9.48 8.32 8.57 33239700
20080811 8.73 8.98 8.29 8.69 13800300
20080812 8.59 8.90 8.21 8.42 10402300
20080813 8.32 9.00 8.21 8.75 10147800
20080814 8.66 10.54 8.66 10.32 19976100
20080815 11.12 11.48 10.70 11.22 24028300
20080818 11.20 12.09 10.38 11.83 19543200
20080819 11.40 12.23 10.91 11.18 11682300
20080820 10.80 10.99 9.90 10.49 16521800
20080821 10.07 10.34 9.48 9.63 13995200
20080822 10.19 10.40 9.55 10.20 8238400
20080825 9.97 10.96 9.91 10.83 11913800
20080826 11.30 11.38 10.69 10.92 9145200
20080827 11.32 12.24 11.00 11.98 12268500
20080828 14.32 16.29 13.93 16.15 49105800
20080829 15.71 16.42 14.76 16.22 23769500
20080902 17.09 17.09 15.28 16.14 15244600
20080903 15.82 16.80 15.52 16.41 21106400
20080904 15.93 16.60 15.17 15.93 14299700
20080905 15.22 17.00 15.03 16.61 14045700
20080908 18.32 19.08 15.78 16.20 16559900
20080909 16.28 17.47 14.06 14.09 17347400
20080910 14.15 14.78 12.91 14.20 13837700
20080911 13.36 14.88 11.77 13.69 21379400
20080912 13.23 14.35 12.61 12.99 15464100
20080915 11.84 12.99 11.31 11.45 17904900
20080916 10.25 11.56 9.96 11.56 21136600
20080917 11.23 11.30 9.71 9.71 15942000
20080918 10.02 14.00 9.45 14.00 29771500
20080919 12.88 12.88 11.70 12.88 15320700
20080922 12.50 12.64 11.15 12.15 6441200
20080923 12.30 13.08 11.80 12.05 4727400
20080924 12.67 12.67 11.74 12.35 3375200
20080925 12.95 14.00 12.35 13.43 5107600
20080926 12.30 13.90 12.25 13.74 4587200
20080929 13.36 13.75 10.84 10.85 1287400
20080930 11.75 12.50 11.40 11.90 4267400
20081001 11.98 12.96 11.50 11.92 5050500
20081002 11.92 12.66 11.42 11.50 4041900
20081003 12.28 12.65 9.69 10.35 8132600
20081006 9.71 10.35 9.10 9.91 4499900
20081007 10.24 10.24 8.62 8.80 4685900
20081008 8.41 8.95 7.75 7.95 12651100
20081009 8.11 8.50 6.25 6.40 11904600
20081010 5.47 6.25 5.19 5.88 14749700
20081013 7.03 7.36 6.53 7.11 8706500
20081014 8.10 8.50 7.14 7.25 9178200
20081015 7.25 7.29 6.69 6.81 6023200
20081016 6.94 9.84 6.50 9.00 10915300
20081017 8.34 10.20 8.25 9.40 12894400
20081020 9.69 10.10 9.31 9.91 8394300
20081021 9.84 9.84 8.73 8.79 4869300
20081022 8.59 8.59 7.32 7.34 6556000
20081023 7.50 7.50 6.48 6.72 6299100
20081024 5.64 7.67 5.64 6.52 7676200
20081027 6.50 7.31 6.47 6.53 4631200
20081028 7.00 7.16 6.38 7.16 6387700
20081029 7.14 9.11 6.93 8.46 10638900
20081030 8.84 9.24 8.48 9.12 8199700
20081031 8.83 9.83 8.66 9.83 7308600
20081103 9.43 9.90 8.75 9.09 6908400
20081104 9.32 10.66 9.04 10.46 9837100
20081105 8.49 9.01 8.15 8.16 10236100
20081106 7.88 8.19 7.50 7.68 8205700
20081107 7.75 8.44 7.14 7.98 5922800
20081110 7.04 8.39 6.90 7.04 7345300
20081111 6.75 7.05 6.16 6.64 5006500
20081112 6.50 6.59 6.08 6.34 6799600
20081113 6.46 6.59 5.00 6.07 13599600
20081114 5.85 6.17 5.76 5.90 6908200
20081117 5.85 6.00 5.35 5.71 4390900
20081118 5.75 5.80 4.63 5.02 7782800
20081119 4.78 4.80 3.79 3.79 8772100
20081120 4.07 4.95 3.50 4.07 11086800
20081121 4.44 4.60 3.75 4.24 9015700
20081124 4.60 4.80 3.91 4.31 10246600
20081125 4.38 5.11 4.14 5.07 9660100
20081126 4.99 5.99 4.69 5.79 5097400
20081128 5.79 5.86 5.52 5.85 2300500
20081201 5.40 5.54 4.62 4.66 6071000
20081202 5.24 5.78 4.84 5.59 8270900
20081203 5.22 6.26 5.15 6.26 10158600
20081204 6.20 6.78 6.00 6.49 7999600
20081205 6.29 6.80 6.21 6.77 9316300
20081208 7.10 7.20 6.85 7.10 6565800
20081209 7.10 7.23 6.70 6.95 6150700
20081210 7.07 7.24 6.82 7.02 4983100
20081211 6.80 7.15 6.51 6.61 5081100
20081212 6.25 6.75 6.15 6.53 5693600
20081215 6.69 6.69 5.80 6.04 4079300
20081216 6.10 6.31 5.81 6.16 7207900
20081217 6.01 6.09 5.72 5.76 4827100
20081218 5.82 5.90 5.05 5.15 6968800
20081219 5.33 5.34 4.84 5.07 5201200
20081222 5.06 5.06 4.50 4.61 5034200
20081223 4.67 4.72 4.21 4.36 3126100
20081224 4.48 4.50 4.17 4.27 1745400
20081226 4.31 4.45 4.08 4.19 2603000
20081229 4.21 4.25 3.97 4.04 2791800
20081230 4.05 4.16 3.96 4.13 4213200
20081231 4.08 4.18 4.01 4.07 4570300
20090102 4.24 4.63 4.02 4.50 6556300
20090105 4.42 5.10 4.33 4.85 9028200
20090106 5.07 5.15 4.88 5.07 9172000
20090107 4.89 5.41 4.81 5.03 6420500
20090108 5.05 5.77 4.91 5.61 10866700
20090109 5.73 5.73 4.99 5.05 4915700
20090112 5.00 5.10 4.64 4.72 5501400
20090113 4.64 4.92 4.51 4.71 5555000
20090114 4.53 4.72 4.24 4.29 7988000
20090115 4.27 4.32 3.81 3.93 9208100
20090116 4.12 4.26 3.84 4.10 7363300
20090120 4.06 4.06 3.21 3.23 9062100
20090121 3.48 3.48 3.00 3.39 8824200
20090122 3.35 3.35 3.03 3.03 4101800
20090123 2.95 3.58 2.86 3.56 6518700
20090126 3.58 3.86 3.50 3.59 5779700
20090127 3.56 3.58 3.11 3.52 6193900
20090128 3.89 4.50 3.76 4.49 8461500
20090129 4.14 4.33 3.86 3.95 5607400
20090130 4.08 4.10 3.81 3.86 5109800
20090202 3.84 3.89 3.62 3.81 3875600
20090203 3.85 4.03 3.73 3.92 4320400
20090204 3.97 4.03 3.75 3.86 3527400
20090205 3.88 4.41 3.76 4.25 5069800
20090206 4.36 4.91 4.17 4.70 7474500
20090209 4.73 4.78 4.53 4.66 3801500
20090210 4.60 4.74 3.98 4.01 6407300
20090211 4.08 4.26 3.89 4.07 4012200
20090212 4.01 4.07 3.67 4.02 5324900
20090213 3.85 4.17 3.80 3.96 5281000