19950103 8.66 8.78 8.66 8.72 257905
19950104 8.66 8.78 8.66 8.78 173030
19950105 8.90 9.02 8.90 8.96 283736
19950106 8.96 9.15 8.96 9.15 27881
19950109 9.15 9.15 9.08 9.08 13530
19950110 9.15 9.15 9.02 9.02 16810
19950111 8.90 9.02 8.90 9.02 221823
19950112 9.02 9.15 9.02 9.02 105786
19950113 8.96 9.15 8.96 9.15 65603
19950116 9.15 9.27 9.15 9.27 25011
19950117 9.27 9.45 9.27 9.45 20911
19950118 9.45 9.63 9.45 9.57 105376
19950119 9.63 9.76 9.63 9.69 296037
19950120 9.63 9.69 9.63 9.69 255035
19950123 9.69 9.69 9.45 9.45 102096
19950124 9.51 9.63 9.45 9.63 175490
19950125 9.76 9.94 9.76 9.88 249294
19950126 9.88 9.88 9.63 9.63 416994
19950127 9.69 9.69 9.63 9.63 25421
19950130 9.63 9.69 9.63 9.69 20091
19950131 9.69 9.88 9.69 9.88 65193
19950201 9.88 9.94 9.81 9.88 102916
19950202 9.94 10.12 9.94 10.12 295627
19950203 10.24 10.24 10.00 10.00 476448
19950206 10.00 10.06 10.00 10.06 13530
19950207 10.00 10.06 10.00 10.06 3280
19950208 10.01 10.01 9.95 9.95 36848
19950209 10.07 10.07 9.77 9.89 314849
19950210 9.89 9.89 9.83 9.89 94577
19950213 9.95 10.14 9.92 10.14 75334
19950214 10.14 10.14 10.14 10.14 21699
19950215 10.14 10.14 10.07 10.14 49540
19950216 10.07 10.07 9.95 9.95 43808
19950217 9.95 10.07 9.89 10.07 154763
19950221 10.14 10.32 10.14 10.19 119552
19950222 10.26 10.26 10.07 10.07 48312
19950223 10.07 10.26 10.07 10.26 57319
19950224 10.26 10.26 10.26 10.26 22109
19950227 10.26 10.26 10.26 10.26 78200
19950228 10.26 10.26 10.14 10.19 174006
19950301 10.19 10.19 10.07 10.19 392641
19950302 10.26 10.44 10.26 10.38 401648
19950303 10.32 10.32 10.26 10.32 85160
19950306 10.32 10.32 10.19 10.19 167046
19950307 10.19 10.19 9.89 9.89 474935
19950308 9.95 10.19 9.95 10.19 246475
19950309 10.14 10.14 10.07 10.14 379539
19950310 10.07 10.14 10.04 10.14 89255
19950313 10.14 10.14 9.95 10.01 84751
19950314 10.01 10.01 9.95 10.01 184651
19950315 10.07 10.26 10.01 10.26 215358
19950316 10.26 10.32 10.26 10.32 269812
19950317 10.19 10.19 10.01 10.07 41352
19950320 10.01 10.32 10.01 10.26 71240
19950321 10.19 10.26 10.07 10.07 132245
19950322 10.14 10.17 10.14 10.14 107270
19950323 10.14 10.26 10.14 10.26 72878
19950324 10.38 10.56 10.38 10.50 167865
19950327 10.56 11.05 10.56 10.99 168274
19950328 10.93 11.05 10.93 10.99 386499
19950329 10.93 10.93 10.81 10.87 181785
19950330 10.87 11.11 10.81 10.99 254254
19950331 10.87 11.36 10.87 11.36 618645
19950403 11.48 11.90 11.42 11.60 596126
19950404 11.60 11.60 11.48 11.48 17605
19950405 11.54 11.54 11.17 11.24 178919
19950406 11.24 11.24 11.11 11.17 486399
19950407 11.24 11.24 11.17 11.17 555183
19950410 11.24 11.29 11.24 11.24 468385
19950411 11.29 11.42 11.29 11.29 242790
19950412 11.36 11.36 11.36 11.36 541263
19950413 11.36 11.36 11.36 11.36 289055
19950417 11.36 11.36 11.29 11.36 286189
19950418 11.42 11.66 11.42 11.48 1356843
19950419 11.48 11.54 11.48 11.48 496226
19950420 11.48 12.46 11.48 12.27 446276
19950421 12.33 12.46 12.15 12.21 611275
19950424 12.21 12.64 12.15 12.58 1143121
19950425 12.64 12.70 12.58 12.58 299291
19950426 12.64 12.70 12.58 12.70 338187
19950427 12.70 12.94 12.70 12.94 153944
19950428 12.94 13.25 12.94 13.19 1160727
19950501 13.19 13.25 13.07 13.13 348832
19950502 12.94 13.61 12.94 13.49 1192662
19950503 13.49 13.49 12.94 13.07 1344969
19950504 13.07 13.07 12.70 12.70 692342
19950505 12.70 12.70 12.64 12.64 53635
19950508 12.65 12.84 12.59 12.77 994573
19950509 12.84 12.96 12.77 12.96 4937696
19950510 13.20 13.20 13.08 13.08 1014202
19950511 13.14 13.20 13.08 13.14 913600
19950512 13.14 13.20 13.08 13.20 324299
19950515 13.14 13.26 13.14 13.20 260911
19950516 13.20 13.26 13.14 13.26 131682
19950517 13.26 13.33 13.20 13.20 537772
19950518 13.20 13.33 13.20 13.26 184028
19950519 13.39 13.39 13.20 13.33 811362
19950522 13.33 13.82 13.26 13.63 888654
19950523 13.82 14.55 13.82 14.43 1601868
19950524 14.30 14.30 13.69 14.00 822404
19950525 14.00 14.00 13.63 13.69 784371
19950526 13.69 13.69 13.51 13.63 929958
19950530 13.57 13.87 13.57 13.87 202840
19950531 13.87 13.94 13.82 13.94 382370
19950601 14.00 14.18 14.00 14.18 481746
19950602 14.06 14.12 13.82 14.12 330024
19950605 14.18 14.18 13.87 14.00 272771
19950606 14.00 14.12 14.00 14.12 181166
19950607 14.12 14.12 14.06 14.06 373373
19950608 14.06 14.12 14.06 14.12 449030
19950609 14.12 14.12 14.06 14.12 294854
19950612 14.12 14.12 14.06 14.12 230240
19950613 14.12 14.12 14.06 14.06 463752
19950614 14.06 14.73 14.06 14.73 567626
19950615 14.73 15.28 14.73 15.28 219607
19950616 15.77 15.77 15.65 15.77 377463
19950619 15.89 16.32 15.89 16.02 533683
19950620 16.02 16.14 15.71 15.71 345156
19950621 15.28 15.28 14.61 14.67 1030969
19950622 14.67 14.67 14.12 14.36 783144
19950623 14.36 14.36 14.18 14.18 274816
19950626 14.12 14.36 14.12 14.18 389323
19950627 14.18 14.30 14.18 14.24 124730
19950628 14.30 14.30 14.12 14.12 99784
19950629 14.24 14.30 14.12 14.12 233512
19950630 14.18 14.24 14.06 14.06 103465
19950703 14.12 14.24 14.06 14.24 29444
19950705 14.24 14.36 14.24 14.30 103874
19950706 14.43 14.43 13.82 14.06 385642
19950707 14.06 14.06 13.69 13.75 287084
19950710 13.82 13.94 13.69 13.87 231058
19950711 13.87 14.00 13.82 13.82 125548
19950712 13.82 13.87 13.57 13.75 83017
19950713 13.82 13.82 13.57 13.69 323072
19950714 13.69 13.82 13.63 13.82 380326
19950717 13.94 14.12 13.94 14.00 868206
19950718 14.18 14.49 14.18 14.18 531229
19950719 14.24 14.55 14.06 14.55 436352
19950720 14.67 15.04 14.67 15.04 330024
19950721 15.22 15.65 15.16 15.59 7912418
19950724 15.59 15.71 15.41 15.65 2279911
19950725 15.59 15.65 15.53 15.59 1221541
19950726 15.77 16.26 15.77 16.20 2259055
19950727 16.26 16.81 16.26 16.63 1596960
19950728 16.69 16.87 16.57 16.75 1314374
19950731 16.63 16.63 16.02 16.38 687858
19950801 16.51 16.75 16.26 16.51 1078817
19950802 16.45 16.51 15.84 15.96 487880
19950803 15.89 16.20 15.89 16.02 438806
19950804 16.08 16.14 15.96 16.02 164807
19950807 16.14 16.51 16.14 16.51 822404
19950808 16.63 16.63 16.20 16.32 456800
19950809 16.40 16.58 16.28 16.34 416348
19950810 16.34 16.52 16.28 16.28 632081
19950811 16.40 16.40 16.03 16.28 390198
19950814 16.34 16.40 16.22 16.22 358329
19950815 15.97 16.03 15.66 15.97 978153
19950816 15.97 16.03 15.85 16.03 317062
19950817 16.15 16.52 16.15 16.46 1371212
19950818 16.52 16.71 16.40 16.64 619006
19950821 16.64 16.64 16.03 16.03 4538564
19950822 16.03 16.28 16.03 16.15 834739
19950823 16.15 16.22 16.09 16.22 357103
19950824 16.34 16.34 16.22 16.34 1147715
19950825 16.40 16.64 16.28 16.64 451486
19950828 16.52 17.25 16.46 17.25 967121
19950829 17.25 17.25 16.89 17.13 755474
19950830 17.13 17.44 17.13 17.20 920133
19950831 17.20 17.20 16.77 16.77 1177542
19950901 16.83 17.13 16.77 16.83 2029034
19950905 16.83 17.07 16.64 16.83 1282957
19950906 16.83 17.07 16.83 17.07 684380
19950907 17.07 17.13 17.01 17.01 423702
19950908 17.01 17.07 16.83 16.89 1446800
19950911 16.77 17.01 16.77 16.83 658230
19950912 16.89 16.89 16.64 16.64 770183
19950913 16.64 16.64 16.28 16.40 1212272
19950914 16.40 16.46 16.22 16.28 541784
19950915 16.15 16.15 15.30 15.60 2525873
19950918 15.73 16.03 15.66 15.85 527892
19950919 15.85 16.22 15.85 16.22 276203
19950920 16.22 16.64 16.22 16.34 899704
19950921 16.28 16.71 16.28 16.52 645564
19950922 16.40 16.40 16.15 16.28 1073353
19950925 16.28 16.46 16.28 16.40 631672
19950926 16.40 16.40 15.73 15.79 856394
19950927 15.66 15.73 15.36 15.73 461701
19950928 15.85 15.85 15.60 15.66 464152
19950929 15.66 15.97 15.66 15.97 145864
19951002 15.91 16.22 15.91 16.15 1260485
19951003 16.15 16.40 16.15 16.34 414714
19951004 16.34 16.52 16.22 16.52 1932199
19951005 16.64 17.07 16.64 16.89 870695
19951006 16.77 16.89 16.77 16.83 622683
19951009 16.89 16.89 16.58 16.58 956498
19951010 16.52 16.77 16.15 16.71 593674
19951011 16.83 17.20 16.83 17.07 541784
19951012 17.07 17.07 16.95 16.95 1076213
19951013 16.95 17.13 16.95 17.07 388155
19951016 17.13 17.25 17.07 17.20 599394
19951017 17.20 17.32 17.20 17.25 455981
19951018 17.32 17.81 17.32 17.62 976110
19951019 17.62 17.93 17.62 17.62 1646598
19951020 17.62 17.69 17.44 17.44 721561
19951023 17.38 17.50 17.20 17.20 355060
19951024 17.13 17.13 16.95 16.95 220636
19951025 17.01 17.01 16.40 16.40 399596
19951026 16.46 16.52 15.54 15.73 525849
19951027 15.79 15.79 15.48 15.48 183863
19951030 15.36 15.66 15.36 15.48 602663
19951031 15.48 15.79 15.48 15.54 511548
19951101 15.54 15.54 15.42 15.42 415531
19951102 15.48 15.66 15.36 15.60 1532603
19951103 15.66 15.79 15.54 15.60 1331170
19951106 15.66 15.85 15.66 15.66 623909
19951107 15.66 15.79 15.54 15.54 182229
19951108 15.60 15.60 15.54 15.60 396327
19951109 15.73 15.73 15.42 15.48 495205
19951110 15.43 15.80 15.43 15.80 462079
19951113 15.80 16.05 15.80 15.99 1051925
19951114 16.05 16.11 15.43 15.43 293494
19951115 15.49 15.61 15.43 15.61 122459
19951116 15.68 16.05 15.61 16.05 875992
19951117 16.11 16.90 16.11 16.66 1155607
19951120 16.72 16.78 16.66 16.66 993961
19951121 16.72 16.72 16.35 16.60 921710
19951122 16.66 16.72 16.54 16.60 442894
19951124 16.66 16.66 16.48 16.48 49800
19951127 16.54 16.90 16.48 16.90 936813
19951128 16.78 16.84 16.41 16.48 1781374
19951129 16.48 16.66 16.48 16.66 2009964
19951130 16.66 16.90 16.60 16.90 1762188
19951201 17.03 17.95 16.90 17.95 1109072
19951204 17.95 18.56 17.95 18.50 1057639
19951205 18.62 19.05 18.56 18.74 976408
19951206 18.74 19.11 18.74 18.93 1033556
19951207 18.93 19.05 18.68 18.68 726591
19951208 18.86 18.93 18.74 18.86 1276842
19951211 18.93 19.54 18.93 19.48 1717287
19951212 19.42 20.09 19.35 19.84 1287046
19951213 19.78 20.95 19.60 20.89 1037638
19951214 20.89 20.95 20.03 20.21 989879
19951215 20.21 20.21 19.84 20.09 788637
19951218 20.21 20.76 20.09 20.46 755573
19951219 20.52 21.62 20.52 21.44 1547068
19951220 21.50 22.48 21.50 21.99 1324192
19951221 21.93 24.13 21.93 22.42 1700551
19951222 22.42 22.42 21.99 22.05 1076417
19951226 21.99 21.99 21.44 21.74 460038
19951227 21.87 22.29 21.87 21.93 1338888
19951228 22.05 22.60 22.05 22.23 889054
19951229 22.23 22.23 21.87 21.93 257164
19960102 22.05 22.60 21.99 22.23 1139279
19960103 22.11 22.11 21.68 21.74 360030
19960104 21.74 21.87 21.19 21.25 652707
19960105 21.19 21.44 20.15 20.52 670260
19960108 20.82 21.07 20.82 21.07 862521
19960109 21.07 22.23 21.07 22.17 1509514
19960110 22.05 22.91 21.93 22.72 3153734
19960111 22.78 22.78 22.05 22.23 1504616
19960112 22.23 22.42 22.05 22.05 537188
19960115 22.05 22.05 21.44 21.68 1291537
19960116 21.56 21.62 20.70 21.38 1012330
19960117 21.31 22.11 21.31 22.05 654748
19960118 22.05 22.23 21.74 21.87 492286
19960119 21.93 21.93 21.50 21.56 312679
19960122 21.50 21.50 21.07 21.25 435955
19960123 21.31 21.68 21.31 21.44 635971
19960124 21.44 22.17 21.44 21.99 430648
19960125 21.99 22.72 21.87 22.72 648625
19960126 22.54 23.27 22.54 23.15 459222
19960129 22.97 22.97 22.17 22.48 1041312
19960130 22.60 22.66 22.23 22.23 467794
19960131 22.36 22.60 22.29 22.60 386563
19960201 22.60 23.09 22.60 23.03 489020
19960202 22.97 23.64 22.97 23.40 482897
19960205 23.46 23.64 23.03 23.09 710263
19960206 23.09 23.09 22.85 22.91 203690
19960207 22.91 22.91 22.05 22.11 540453
19960208 22.05 22.48 22.05 22.48 646993
19960209 22.48 23.21 22.48 22.85 1218878
19960212 22.86 23.41 22.86 23.41 592729
19960213 23.29 23.29 22.92 23.23 342257
19960214 23.17 23.41 22.92 23.11 599256
19960215 23.11 24.21 23.11 23.72 1056143
19960216 23.60 23.72 23.04 23.47 610678
19960220 23.60 23.60 23.17 23.29 217021
19960221 23.23 23.35 23.11 23.17 230483
19960222 23.17 23.17 22.92 23.04 470756
19960223 22.98 22.98 22.86 22.98 122380
19960226 22.98 23.04 22.25 22.37 303503
19960227 22.37 22.37 21.33 21.57 1189946
19960228 21.51 21.76 21.08 21.08 708175
19960229 21.45 21.57 21.20 21.33 924788
19960301 21.45 21.51 20.96 21.33 989242
19960304 21.33 21.45 21.20 21.33 1146297
19960305 21.33 21.33 21.20 21.33 740809
19960306 21.45 22.13 21.39 22.06 2419462
19960307 22.06 22.06 21.33 21.64 852584
19960308 21.33 21.45 20.71 20.96 746113
19960311 20.90 21.51 20.84 21.51 875836
19960312 21.51 21.51 20.84 20.84 552751
19960313 20.84 21.39 20.47 21.15 1852024
19960314 21.27 21.82 21.27 21.82 1817758
19960315 21.64 22.13 21.57 21.88 1263374
19960318 22.06 22.31 21.94 22.18 531131
19960319 22.13 23.04 22.13 23.04 925604
19960320 23.04 23.53 23.04 23.35 849728
19960321 23.35 23.60 23.35 23.47 593545
19960322 23.53 23.78 22.98 23.17 349192
19960325 23.53 23.84 23.47 23.78 433634
19960326 23.78 24.09 23.47 23.78 624956
19960327 24.02 24.76 23.72 24.70 1058999
19960328 24.88 25.98 24.88 25.31 1070013
19960329 25.68 25.68 25.00 25.00 552751
19960401 25.07 25.31 24.70 24.76 1067973
19960402 25.19 25.25 24.95 25.07 334506
19960403 24.88 25.13 24.58 24.58 244353
19960404 24.64 25.44 24.64 24.95 828107
19960408 24.88 24.95 24.58 24.64 352047
19960409 25.00 26.60 25.00 26.47 1043089
19960410 26.66 27.95 26.66 27.21 1687626
19960411 27.27 28.13 27.27 27.76 1301312
19960412 27.89 27.89 26.29 26.60 923972
19960415 26.47 26.47 25.62 25.80 898272
19960416 25.98 26.66 25.93 26.05 973332
19960417 26.11 26.11 25.13 25.13 544593
19960418 25.25 25.56 24.76 25.00 1100200
19960419 25.25 25.62 25.25 25.37 470349
19960422 25.44 25.98 25.44 25.93 689818
19960423 26.42 26.91 26.42 26.72 629851
19960424 26.72 27.33 26.72 27.15 916221
19960425 28.19 28.31 28.01 28.07 1431443
19960426 28.07 28.93 28.01 28.25 952528
19960429 28.25 28.25 27.95 28.01 602927
19960430 28.01 28.01 26.84 26.91 713478
19960501 26.84 26.84 25.86 25.93 632707
19960502 25.93 25.93 24.70 25.13 1517925
19960503 25.31 26.35 25.25 25.49 2476165
19960506 25.62 25.62 24.51 24.76 883179
19960507 24.45 24.76 23.60 23.84 1068381
19960508 23.72 23.96 22.80 23.72 905207
19960509 23.72 25.19 23.72 25.07 2723373
19960510 25.49 26.42 25.31 26.23 2931012
19960513 26.23 26.23 25.49 25.56 1914030
19960514 25.68 26.05 25.68 25.74 470756
19960515 25.82 25.82 25.33 25.33 119456
19960516 24.96 24.96 24.47 24.71 575675
19960517 24.53 24.96 24.35 24.96 457849
19960520 24.96 26.12 24.53 25.75 2692055
19960521 26.61 26.68 26.37 26.43 3983247
19960522 26.43 26.49 26.24 26.37 1407794
19960523 26.55 27.04 26.49 26.80 1528474
19960524 26.80 27.23 26.80 27.10 789310
19960528 27.17 27.17 26.74 26.80 846389
19960529 26.80 26.80 26.43 26.49 904690
19960530 26.49 26.49 26.00 26.12 484349
19960531 26.12 26.12 25.94 26.00 712662
19960603 26.00 26.00 25.02 25.39 1059209
19960604 25.39 25.57 25.02 25.33 1285483
19960605 25.33 25.33 24.65 25.08 1864828
19960606 25.20 25.39 24.96 25.08 1147273
19960607 24.53 24.77 24.41 24.77 1089379
19960610 24.96 25.26 24.22 24.47 659253
19960611 24.71 24.71 24.47 24.47 930783
19960612 24.65 24.65 23.91 24.22 1775541
19960613 24.22 24.28 23.30 23.73 1935360
19960614 23.73 23.73 23.12 23.37 1573729
19960617 23.24 23.30 22.93 23.24 1517874
19960618 23.30 23.67 23.30 23.61 1035562
19960619 23.61 23.79 23.49 23.55 1307092
19960620 23.55 23.67 23.30 23.55 589536
19960621 23.42 23.91 23.42 23.86 1468134
19960624 23.86 24.16 23.73 23.91 1192120
19960625 24.28 24.90 24.16 24.84 3816089
19960626 24.77 25.20 24.77 24.90 2807434
19960627 24.90 24.96 24.65 24.71 915698
19960628 24.77 25.02 24.59 24.77 1157465
19960701 25.75 25.75 25.45 25.51 3230221
19960702 25.63 26.43 25.63 26.43 2592168
19960703 26.43 26.43 26.24 26.24 2870628
19960705 26.24 26.31 25.82 25.82 545912
19960708 25.88 25.88 25.57 25.82 1170512
19960709 25.82 26.31 25.82 25.94 1521135
19960710 25.94 26.19 25.94 26.06 3478919
19960711 26.00 26.19 25.94 26.12 2980300
19960712 26.19 26.37 26.12 26.19 1468134
19960715 26.19 26.19 25.82 25.88 2246029
19960716 25.75 25.82 25.02 25.63 4026463
19960717 25.63 25.70 25.33 25.51 1444487
19960718 25.45 25.75 25.33 25.75 2835566
19960719 25.75 25.75 25.51 25.63 2238283
19960722 25.88 26.31 25.88 26.06 2247252
19960723 26.06 26.24 25.82 25.94 4615185
19960724 25.82 25.82 25.33 25.39 987046
19960725 25.39 25.39 24.90 25.02 715516
19960726 25.08 25.39 25.08 25.26 1320954
19960729 25.26 25.26 24.84 24.84 421563
19960730 24.90 24.90 24.35 24.47 911621
19960731 24.35 24.53 23.98 24.04 1204758
19960801 24.04 24.35 23.98 24.35 1481996
19960802 24.53 24.77 24.28 24.35 1402494
19960805 24.35 24.65 24.10 24.22 1369470
19960806 24.22 24.47 24.22 24.41 2611330
19960807 24.41 24.77 24.22 24.59 2657400
19960808 24.53 24.59 24.47 24.59 1438779
19960809 24.53 24.77 24.47 24.77 2949315
19960812 24.77 24.77 24.47 24.53 1841589
19960813 24.53 24.77 24.47 24.53 2334093
19960814 24.48 24.61 24.36 24.61 1547115
19960815 24.61 24.67 24.42 24.54 970970
19960816 24.48 24.61 24.42 24.54 1399615
19960819 24.54 24.85 24.48 24.67 2204343
19960820 24.79 25.96 24.67 25.71 4660495
19960821 25.77 26.14 25.47 25.83 3214022
19960822 25.89 25.96 25.52 25.96 3194057
19960823 25.96 25.96 25.77 25.83 470205
19960826 25.83 25.83 25.47 25.47 1389021
19960827 25.52 25.52 25.28 25.34 2293576
19960828 25.34 25.83 25.16 25.83 1932977
19960829 25.83 25.83 25.52 25.65 1216667
19960830 25.65 26.87 25.47 26.82 3268621
19960903 27.00 27.86 27.00 27.67 5816044
19960904 27.67 27.67 27.36 27.43 4039938
19960905 27.43 27.43 27.31 27.36 1225631
19960906 27.36 27.61 27.36 27.55 1274933
19960909 27.55 27.61 27.12 27.18 1830297
19960910 27.18 27.43 27.06 27.24 823471
19960911 27.31 28.35 27.31 27.92 2767042
19960912 27.98 28.53 27.98 28.22 1717839
19960913 28.41 28.66 28.04 28.10 2054806
19960916 28.41 28.59 27.98 27.98 2060103
19960917 27.92 27.98 27.49 27.80 1546707
19960918 27.92 28.16 27.67 28.04 1758177
19960919 28.10 28.10 27.86 27.98 779465
19960920 27.98 27.98 27.43 27.49 819803
19960923 27.31 27.55 27.12 27.24 1296936
19960924 27.36 27.49 27.12 27.36 903740
19960925 27.55 28.53 27.49 28.35 1330347
19960926 28.35 29.15 27.80 28.84 2420703
19960927 29.08 29.39 29.02 29.33 1672204
19960930 29.51 30.31 29.33 30.06 1315679
19961001 30.13 30.13 29.51 29.70 786799
19961002 29.76 30.43 29.76 30.25 2739742
19961003 30.31 30.80 30.19 30.43 2297651
19961004 30.43 30.56 30.31 30.56 1251301
19961007 30.56 30.62 30.31 30.43 1175514
19961008 30.50 31.05 30.31 31.05 1149436
19961009 31.17 31.41 30.86 30.86 1706430
19961010 30.92 30.92 29.82 30.37 780280
19961011 30.13 31.17 30.13 30.86 900480
19961014 30.92 31.29 30.92 31.17 984416
19961015 31.11 31.38 31.11 31.29 654376
19961016 31.36 31.60 31.23 31.54 1353572
19961017 31.54 33.13 31.54 33.01 1395133
19961018 33.07 33.07 32.52 32.82 1167364
19961021 32.76 33.62 32.76 33.26 952227
19961022 33.26 33.26 30.43 30.43 4526035
19961023 30.80 31.60 30.80 31.60 3536728
19961024 31.54 31.72 31.23 31.36 1905677
19961025 31.36 32.15 31.36 32.15 1179588
19961028 32.15 32.64 31.54 31.72 2076809
19961029 31.72 31.72 31.17 31.17 1480699
19961030 31.17 31.78 30.92 31.41 1122137
19961031 31.41 31.41 30.50 31.05 1191812
19961101 31.29 31.66 30.56 30.86 1111950
19961104 30.80 30.80 30.06 30.06 1623717
19961105 30.25 30.56 29.39 29.57 1302233
19961106 29.70 30.31 29.64 30.25 2355102
19961107 30.25 30.86 30.13 30.80 1195886
19961108 31.05 31.60 30.74 30.80 2533161
19961111 30.80 30.80 30.31 30.31 1271674
19961112 30.31 30.43 29.94 30.06 618927
19961113 30.08 31.13 29.96 30.94 2564094
19961114 30.82 32.41 30.69 32.35 3910488
19961115 33.21 33.52 32.84 32.84 3023480
19961118 32.90 34.25 32.90 33.64 1715776
19961119 33.45 34.87 33.27 33.94 1248652
19961120 34.07 35.05 34.07 34.38 1281639
19961121 34.25 34.38 33.08 33.64 961535
19961122 33.64 33.89 32.96 33.08 1185119
19961125 31.49 31.98 30.82 31.06 9156374
19961126 31.00 31.18 29.53 29.96 4577168
19961127 29.96 30.51 28.97 29.65 4615043
19961129 29.53 29.83 29.53 29.59 833249
19961202 29.83 30.69 29.77 30.51 2150320
19961203 30.82 30.88 29.96 30.02 1585046
19961204 30.14 30.27 29.59 29.90 1568756
19961205 29.90 30.27 29.90 30.08 1807816
19961206 29.71 29.83 29.22 29.41 2162130
19961209 29.47 29.65 29.28 29.53 1080454
19961210 29.34 29.47 27.99 28.36 2275755
19961211 27.99 28.55 27.81 28.11 2349062
19961212 28.36 29.34 28.36 28.73 2857319
19961213 28.79 29.28 28.55 29.10 2187380
19961216 29.22 30.39 28.97 29.77 2980311
19961217 29.71 30.39 29.65 30.20 4200862
19961218 30.51 31.43 30.51 31.00 2263130
19961219 31.31 31.92 31.25 31.80 2451283
19961220 31.68 32.04 31.61 31.92 1047466
19961223 31.98 32.35 31.80 32.29 1264942
19961224 32.23 32.29 31.68 31.80 195076
19961226 31.80 31.92 31.31 31.43 786007
19961227 31.55 31.80 31.43 31.68 736321
19961230 31.68 31.68 30.82 30.88 652426
19961231 30.76 30.76 30.08 30.76 1283268
19970102 30.88 31.31 30.76 31.00 1871756
19970103 31.13 31.25 30.82 31.25 1982937
19970106 31.25 32.96 31.25 32.90 2695638
19970107 32.90 33.64 32.29 33.21 1971534
19970108 33.15 33.27 32.10 32.29 674825
19970109 32.35 33.33 32.35 32.96 1356575
19970110 32.90 33.45 32.53 33.15 3126109
19970113 33.08 33.89 32.90 33.33 2533142
19970114 33.45 33.52 33.21 33.33 2983569
19970115 33.33 34.99 33.33 34.93 2882569
19970116 34.87 35.05 34.56 34.80 1453502
19970117 34.87 34.87 34.19 34.31 1807409
19970120 33.89 34.25 33.45 33.70 1601744
19970121 33.58 33.58 32.84 33.08 1919812
19970122 32.96 32.96 32.17 32.35 1299966
19970123 32.90 34.01 32.90 33.52 3108597
19970124 33.64 34.38 32.90 33.70 1775643
19970127 33.76 33.76 32.29 32.29 1135027
19970128 32.41 32.72 31.73 31.80 1954022
19970129 31.92 32.47 31.68 31.80 4054250
19970130 31.80 31.80 30.39 30.45 13698925
19970131 30.69 32.17 30.57 32.17 6064066
19970203 30.20 30.27 29.28 29.47 14003961
19970204 28.61 29.04 27.93 28.55 10209135
19970205 28.61 29.34 28.24 28.24 7690653
19970206 28.18 28.61 27.32 27.62 2246433
19970207 27.69 28.11 27.38 27.44 3809488
19970210 27.69 28.24 26.52 26.71 3664097
19970211 26.89 27.50 26.89 27.32 2566130
19970212 27.44 28.48 27.13 28.30 2603598
19970213 28.61 29.16 28.30 28.92 2400783
19970214 29.16 29.34 28.55 28.79 1273494
19970218 28.61 29.10 27.44 27.56 1995562
19970219 27.38 27.56 26.27 26.58 5617712
19970220 26.03 27.07 25.66 26.76 5926006
19970221 26.76 27.69 26.76 27.50 2701340
19970224 27.50 28.73 27.50 28.42 4478205
19970225 28.55 28.79 27.81 27.87 2330328
19970226 27.81 28.36 27.81 28.06 1890490
19970227 28.06 28.06 27.26 27.32 2224848
19970228 27.32 27.81 27.01 27.44 1766276
19970303 27.44 27.44 26.58 26.64 910628
19970304 27.38 29.16 27.32 28.61 3773242
19970305 28.50 29.48 28.50 29.23 1894808
19970306 29.97 29.97 28.68 28.68 3727744
19970307 28.93 28.99 28.56 28.62 1327790
19970310 28.50 29.23 28.19 29.11 2080014
19970311 29.05 29.05 28.81 28.99 978543
19970312 29.05 29.05 28.25 28.25 1702274
19970313 28.25 28.81 27.88 28.01 2543235
19970314 28.07 29.48 28.07 29.48 2353551
19970317 29.36 29.36 28.50 28.74 1716521
19970318 28.74 29.23 28.62 29.11 2201722
19970319 29.18 29.23 28.56 28.62 989126
19970320 28.99 29.18 28.32 28.62 957783
19970321 28.74 29.18 28.68 28.81 580450
19970324 28.74 28.99 28.32 28.38 574751
19970325 28.50 29.79 28.44 29.36 1340408
19970326 29.48 29.97 29.23 29.60 3740770
19970327 29.67 29.91 28.87 28.93 1714078
19970331 28.87 28.93 27.58 27.58 2982033
19970401 27.70 28.07 27.52 27.95 1431994
19970402 27.95 28.01 27.58 27.58 1682736
19970403 27.58 27.64 26.66 26.78 2531431
19970404 26.84 27.76 26.72 27.70 1249230
19970407 28.01 29.05 28.01 28.93 1804036
19970408 28.93 30.65 28.93 30.28 2724371
19970409 30.40 31.45 30.40 30.77 2672269
19970410 30.90 30.90 29.54 29.60 2347852
19970411 29.48 29.97 29.36 29.67 1792639
19970414 29.67 30.53 29.67 30.40 2218004
19970415 30.40 30.65 29.42 29.91 1856138
19970416 29.97 30.46 29.79 30.04 1031052
19970417 30.16 30.71 30.04 30.22 1276909
19970418 30.28 30.83 30.28 30.71 1790196
19970421 30.65 31.14 30.16 30.40 2183405
19970422 30.53 30.95 30.53 30.83 469733
19970423 30.90 31.39 30.65 31.02 925626
19970424 30.90 31.26 30.83 30.90 735128
19970425 30.77 31.08 29.79 29.85 623597
19970428 29.85 29.85 28.62 29.23 1597256
19970429 29.48 30.28 28.44 30.28 2172414
19970430 30.16 30.53 29.73 29.79 2029540
19970501 29.91 30.40 28.74 28.93 3335757
19970502 28.99 29.18 27.64 28.62 4304938
19970505 28.87 29.30 28.68 29.30 1711229
19970506 29.18 30.16 29.11 30.04 1607839
19970507 30.22 30.34 29.54 29.54 1177182
19970508 29.48 31.39 29.42 30.71 1389254
19970509 30.83 31.69 30.53 31.39 1151131
19970512 31.39 32.43 31.39 31.75 1611909
19970513 31.69 31.75 31.32 31.39 1248415
19970514 31.87 32.67 31.87 32.43 2051114
19970515 32.36 32.36 31.02 31.02 4158401
19970516 31.02 31.87 31.02 31.69 1603768
19970519 31.69 32.24 31.39 31.87 1439728
19970520 31.75 31.87 31.20 31.75 614235
19970521 32.00 32.80 31.94 32.55 1694947
19970522 32.67 33.90 32.67 33.22 2787871
19970523 33.47 34.08 33.35 33.84 1375007
19970527 33.90 34.33 33.59 34.15 1442984
19970528 33.98 34.47 33.92 34.29 978120
19970529 34.16 34.29 33.55 33.92 1148193
19970530 33.67 34.04 33.48 33.92 443490
19970602 33.98 35.64 33.92 34.96 4504075
19970603 34.96 35.94 34.96 35.64 2558005
19970604 35.57 35.70 35.21 35.45 1890735
19970605 35.51 36.25 34.96 35.76 1767452
19970606 35.64 36.68 35.64 36.07 3487708
19970609 36.07 36.25 35.15 35.64 3547518
19970610 35.64 36.68 35.64 35.64 1981060
19970611 35.70 36.13 34.47 34.47 1649866
19970612 34.71 35.15 34.10 34.22 2365961
19970613 34.22 35.45 34.22 34.90 1985536
19970616 35.02 35.33 34.71 35.08 1961124
19970617 35.02 36.13 34.71 35.76 2047380
19970618 36.01 36.19 35.21 35.21 1899686
19970619 35.27 35.39 34.34 34.47 2171476
19970620 34.53 34.84 34.10 34.29 1591684
19970623 34.34 34.47 33.43 33.43 1266186
19970624 33.73 34.10 33.21 33.21 1540418
19970625 33.09 33.36 32.84 32.99 1830111
19970626 32.87 33.79 32.32 33.18 2873738
19970627 33.48 34.59 33.48 34.16 1780879
19970630 34.41 36.13 34.34 35.70 2478258
19970701 35.70 36.99 35.70 36.31 1789017
19970702 36.50 37.70 36.50 37.05 2158863
19970703 36.74 36.77 36.01 36.19 2319578
19970707 36.25 37.11 36.25 36.90 1930608
19970708 37.02 37.24 36.62 36.80 2044532
19970709 36.87 36.87 36.13 36.16 1630336
19970710 36.04 37.05 35.94 36.99 1729206
19970711 37.73 38.77 37.54 38.37 2151540
19970714 38.65 39.20 38.10 38.28 1950952
19970715 38.46 39.14 38.46 38.99 1984722
19970716 39.11 40.37 39.11 40.18 1225905
19970717 40.34 41.41 40.34 40.46 2344804
19970718 40.46 40.46 39.60 39.60 1223871
19970721 39.69 39.82 39.35 39.79 2278484
19970722 38.83 38.93 38.49 38.80 4249780
19970723 38.43 39.11 37.51 37.97 3234227
19970724 37.54 37.97 37.11 37.24 2104749
19970725 37.24 37.85 37.24 37.51 1220209
19970728 37.21 37.82 37.21 37.39 447966
19970729 37.51 38.83 37.36 38.34 2809452
19970730 38.59 39.94 38.49 39.82 3117047
19970731 39.85 40.55 39.60 40.16 1835807
19970801 40.16 40.55 40.09 40.24 1381331
19970804 40.24 40.55 40.00 40.31 786483
19970805 40.18 41.38 40.12 41.04 1625454
19970806 41.04 41.84 41.02 41.38 980562
19970807 41.51 41.54 41.17 41.17 1413067
19970808 41.04 41.04 40.16 40.43 1560354
19970811 40.31 40.34 39.82 40.12 2099867
19970812 40.31 41.02 40.31 40.43 1266593
19970813 40.80 41.07 39.85 40.34 1834179
19970814 40.28 40.49 39.26 40.18 4380386
19970815 40.68 40.98 39.08 39.79 2517318
19970818 39.97 40.86 39.82 40.34 1973330
19970819 40.24 41.72 40.24 41.69 1963158
19970820 41.69 42.55 41.66 42.43 2193041
19970821 42.43 42.86 42.30 42.77 2151947
19970822 41.96 42.61 41.60 42.58 1533501
19970825 42.27 42.95 42.18 42.82 1347967
19970826 42.58 43.68 42.46 43.68 2014017
19970827 43.99 46.30 43.99 45.99 4823876
19970828 46.88 48.30 46.79 47.53 5137575
19970829 47.28 47.65 46.14 46.73 1992453
19970902 46.73 47.37 45.59 45.59 3699282
19970903 43.39 44.68 43.39 44.59 9364388
19970904 44.59 44.59 43.89 43.94 2581989
19970905 43.94 44.01 42.90 43.08 3578910
19970908 43.52 44.50 43.52 44.41 2580362
19970909 43.91 44.25 43.52 44.07 1263336
19970910 44.22 45.05 44.19 44.38 2610461
19970911 44.38 44.62 43.79 44.50 1718072
19970912 44.62 46.03 44.62 45.98 3266533
19970915 46.10 47.67 45.91 47.45 2323709
19970916 47.33 47.36 46.25 47.02 2700350
19970917 46.89 48.00 46.74 47.14 2450612
19970918 46.96 48.28 46.96 47.97 2077630
19970919 48.25 48.86 47.91 48.56 1871820
19970922 48.68 49.66 48.37 49.11 622008
19970923 49.11 49.11 47.70 48.13 596180
19970924 47.64 47.70 45.98 46.35 761825
19970925 46.22 46.84 45.42 46.84 654038
19970926 46.71 47.15 46.16 46.96 261432
19970929 46.71 48.43 46.47 48.43 234994
19970930 48.56 48.56 46.77 47.15 332205
19971001 46.59 47.70 46.59 47.20 579503
19971002 47.33 47.39 46.22 46.41 721049
19971003 47.70 48.68 47.20 48.49 874797
19971006 49.55 51.63 49.23 51.33 979126
19971007 52.61 52.92 51.69 52.50 717083
19971008 52.80 52.80 50.89 51.57 394945
19971009 51.57 56.92 51.44 56.92 2152064
19971010 56.30 58.45 55.81 57.23 1064338
19971013 57.96 58.57 54.95 55.26 1186360
19971014 55.50 55.87 54.28 55.01 1090878
19971015 54.83 55.56 53.90 55.50 714338
19971016 55.56 56.43 54.22 54.33 726133
19971017 54.33 55.32 52.37 52.55 683425
19971020 52.80 55.56 52.67 55.50 1085590
19971021 55.50 57.47 55.13 57.17 655360
19971022 57.23 57.34 55.56 55.56 354779
19971023 53.97 55.50 53.84 55.38 1029663
19971024 56.11 56.92 54.89 55.62 440500
19971027 54.89 55.69 50.15 50.28 626380
19971028 48.19 53.11 47.70 52.74 1365326
19971029 52.74 53.66 51.38 51.38 744945
19971030 50.21 53.23 49.91 51.63 837580
19971031 52.50 53.97 52.50 53.11 915369
19971103 53.84 55.32 53.72 55.07 856697
19971104 55.50 58.02 54.83 56.79 1016851
19971105 56.61 57.53 55.45 57.28 1954083
19971106 57.28 57.78 56.49 57.28 737217
19971107 56.43 57.28 55.75 56.73 1333295
19971110 56.67 58.95 56.18 58.82 1571238
19971111 58.95 59.50 56.55 57.78 1131755
19971112 57.72 58.45 55.07 55.69 1253269
19971113 55.94 56.24 51.33 54.95 2153183
19971114 54.95 55.69 53.29 54.09 1165820
19971117 54.95 55.32 53.97 54.15 1051119
19971118 54.58 54.58 50.95 51.14 1251134
19971119 50.28 50.53 47.82 48.32 2208906
19971120 48.81 49.85 47.94 48.13 2389092
19971121 48.93 49.55 48.07 48.68 853341
19971124 48.68 48.93 47.02 47.15 1154736
19971125 47.15 47.82 45.24 46.53 1996282
19971126 46.84 47.20 46.10 46.96 880288
19971128 46.59 47.45 46.41 46.65 232248
19971201 46.41 46.41 44.07 44.31 1424303
19971202 44.69 45.61 44.56 45.24 2404141
19971203 45.76 47.86 45.76 47.18 2025873
19971204 47.48 49.14 47.05 47.29 1815623
19971205 46.99 50.49 46.99 50.25 743849
19971208 50.25 51.66 49.75 51.42 1004908
19971209 51.85 52.16 48.59 49.94 1046165
19971210 49.58 49.88 48.22 48.84 628004
19971211 48.71 49.09 45.95 47.12 685927
19971212 47.36 47.86 45.15 45.15 1238225
19971215 45.27 45.27 40.78 43.11 1514831
19971216 44.04 45.45 43.73 45.40 1017712
19971217 45.95 47.24 45.21 46.19 1171461
19971218 46.13 46.74 43.43 44.28 1548061
19971219 43.30 43.85 40.35 42.31 2235716
19971222 42.69 43.05 40.72 41.21 674240
19971223 41.27 41.58 38.75 39.00 1288831
19971224 39.98 42.56 39.49 42.31 663266
19971226 42.07 42.81 41.08 42.07 333004
19971229 42.31 44.22 42.31 43.60 886421
19971230 44.28 44.72 43.36 44.66 866097
19971231 44.90 48.22 44.90 47.42 915179
19980102 47.42 47.42 46.25 46.80 563273
19980105 46.93 48.71 44.04 44.22 1301330
19980106 43.05 43.11 40.35 41.46 2078308
19980107 41.70 42.69 40.35 41.33 2623798
19980108 39.85 40.59 39.30 39.36 1844483
19980109 39.24 39.85 35.80 36.66 2297703
19980112 34.93 37.89 34.44 35.67 2209803
19980113 36.66 38.57 36.54 37.58 1900780
19980114 38.38 39.12 38.19 38.68 893432
19980115 39.06 40.35 38.26 38.44 1251435
19980116 38.62 41.08 38.51 40.84 889266
19980120 41.82 43.05 41.46 42.81 1162519
19980121 42.44 42.69 41.21 42.31 844452
19980122 41.33 41.39 38.87 39.42 1549077
19980123 39.85 40.47 37.70 38.44 1031634
19980126 39.24 39.98 37.95 39.61 1420631
19980127 39.61 40.16 38.38 38.62 1253366
19980128 39.06 41.08 38.93 41.08 836018
19980129 41.95 42.62 41.21 41.58 1584745
19980130 41.95 42.07 38.62 39.12 1290762
19980202 40.35 40.65 39.00 39.49 2187040
19980203 39.36 40.35 38.68 39.61 1635555
19980204 38.75 42.56 38.75 42.37 1855864
19980205 42.37 43.98 42.20 43.11 1837776
19980206 43.18 43.67 41.82 42.01 1385064
19980209 43.30 43.73 41.39 41.46 1312610
19980210 41.82 42.81 41.58 41.88 1672442
19980211 41.95 42.13 40.84 40.97 1621125
19980212 40.35 40.84 39.80 40.84 1249708
19980213 41.33 42.07 40.72 41.27 1104495
19980217 41.76 42.01 38.38 38.87 2905587
19980218 38.81 41.27 38.81 41.21 1807087
19980219 41.08 41.76 39.85 40.53 2107269
19980220 41.08 41.52 40.41 41.39 1838183
19980223 40.47 40.59 39.12 39.98 1545114
19980224 40.23 40.78 39.55 40.10 995966
19980225 39.36 41.33 39.24 40.84 855020
19980226 41.95 43.05 41.58 42.13 986820
19980227 42.26 43.30 41.95 42.69 911419
19980302 42.81 45.89 42.81 45.15 1240359
19980303 45.21 46.68 43.67 46.25 1190871
19980304 46.77 47.70 45.18 45.24 1382758
19980305 45.24 47.70 45.05 46.34 1229920
19980306 46.65 47.02 44.86 45.11 760233
19980309 45.11 45.11 43.14 43.88 811314
19980310 44.12 45.24 43.02 44.86 948717
19980311 44.93 45.92 43.57 43.88 1282322
19980312 44.12 44.99 42.65 44.99 880879
19980313 45.30 45.92 44.25 44.50 893878
19980316 44.69 44.69 42.10 42.65 981214
19980317 42.40 42.47 40.37 42.34 2750792
19980318 41.73 45.67 41.73 45.48 3792837
19980319 45.36 46.77 44.44 45.92 1894997
19980320 46.09 48.99 46.09 48.25 1563118
19980323 52.68 52.68 51.02 51.20 2567081
19980324 50.96 52.19 50.52 51.09 1728042
19980325 51.20 54.10 51.09 53.11 1132529
19980326 52.93 53.91 52.49 53.11 1031991
19980327 53.17 53.48 51.70 53.17 1446839
19980330 53.17 53.61 51.58 52.13 514066
19980331 52.07 52.07 50.35 50.65 755663
19980401 50.77 53.79 50.77 53.23 1303140
19980402 53.42 53.48 52.07 52.07 1305273
19980403 52.81 53.61 52.49 52.74 1280798
19980406 52.62 52.93 51.82 52.07 1261401
19980407 52.38 52.38 49.79 50.52 1214483
19980408 51.02 52.38 50.47 52.38 993807
19980409 52.25 52.74 51.26 51.94 741242
19980413 51.76 52.00 50.84 51.15 1054942
19980414 50.90 51.94 50.90 51.88 465218
19980415 51.64 54.10 51.58 53.91 933890
19980416 54.10 54.53 51.70 52.19 1089674
19980417 52.68 54.16 52.38 53.55 711791
19980420 53.79 54.16 51.94 52.68 1262925
19980421 52.93 53.73 52.19 53.73 1263636
19980422 53.61 54.71 52.56 53.17 1294305
19980423 53.30 53.61 52.81 52.99 617041
19980424 53.06 53.42 52.19 52.32 515487
19980427 51.82 52.44 50.71 51.94 665787
19980428 53.17 53.67 51.70 52.38 1368541
19980429 52.49 55.08 52.49 55.08 1341020
19980430 54.16 55.08 53.36 55.02 1394031
19980501 55.02 58.59 54.04 58.40 2394642
19980504 58.04 59.02 55.45 55.94 1470603
19980505 56.37 57.24 55.94 56.99 1304968
19980506 56.99 57.24 55.88 56.01 871739
19980507 56.07 56.19 54.04 54.04 382147
19980508 54.10 54.84 54.10 54.78 588809
19980511 55.76 56.07 54.29 54.46 581193
19980512 54.22 55.64 54.16 54.71 718900
19980513 55.20 55.64 54.96 55.20 640297
19980514 55.14 56.13 54.59 55.45 718494
19980515 55.69 56.07 53.42 54.16 546258
19980518 53.36 53.73 51.64 52.32 654413
19980519 52.44 53.42 51.76 52.00 974715
19980520 51.76 51.76 48.87 49.05 809486
19980521 49.23 49.86 48.50 48.80 863208
19980522 48.99 49.61 48.74 49.23 422464
19980526 50.10 50.10 47.32 47.89 950443
19980527 47.27 47.94 46.59 47.21 1016555
19980528 47.45 49.18 46.41 49.18 1134764
19980529 49.12 49.42 47.89 48.56 1957249
19980601 48.50 48.50 45.67 45.73 918454
19980602 46.09 47.27 45.60 47.08 1136388
19980603 46.99 47.30 46.06 46.31 616756
19980604 46.93 48.77 46.93 47.54 1108577
19980605 48.47 48.59 47.73 47.92 655221
19980608 47.92 47.92 46.12 46.12 685769
19980609 46.62 47.05 45.51 45.70 1241834
19980610 45.45 45.45 44.03 44.09 1548538
19980611 43.97 44.15 42.06 42.37 1433245
19980612 42.31 44.64 42.12 44.09 1402087
19980615 43.11 43.41 41.08 41.14 1168254
19980616 41.38 43.91 41.38 43.73 1733047
19980617 44.96 45.02 44.03 44.03 1164093
19980618 44.28 44.28 42.56 42.67 1056919
19980619 42.50 43.35 42.50 42.99 1567719
19980622 43.24 45.27 42.99 45.21 1008508
19980623 45.21 46.31 44.53 45.02 1221536
19980624 45.70 46.06 44.03 44.09 1032764
19980625 43.73 43.79 42.18 42.86 1147245
19980626 42.99 43.17 41.38 41.82 1132326
19980629 42.37 43.91 42.25 43.35 881442
19980630 43.97 44.53 43.79 43.85 900725
19980701 44.83 44.83 43.29 43.73 738544
19980702 43.54 45.70 43.41 45.21 580016
19980706 44.89 44.89 43.91 43.91 555557
19980707 44.03 44.15 42.00 42.43 894636
19980708 42.67 44.03 42.37 42.37 674808
19980709 42.43 42.67 41.38 41.82 967709
19980710 42.06 42.50 41.38 41.44 484311
19980713 41.44 41.69 40.34 41.63 1277457
19980714 41.69 43.35 41.51 42.67 1865086
19980715 42.99 44.03 42.99 43.97 1135675
19980716 44.03 44.03 42.61 43.11 870481
19980717 42.99 43.79 42.80 43.24 586613
19980720 43.48 43.66 42.12 42.43 710837
19980721 42.43 43.11 40.95 41.51 928838
19980722 41.51 42.80 40.40 42.61 1148260
19980723 43.11 43.24 40.53 40.59 906003
19980724 40.83 41.14 37.44 38.67 1250765
19980727 38.80 39.96 37.99 39.05 1042812
19980728 38.67 39.54 38.06 38.31 1048800
19980729 38.56 38.98 37.57 38.49 952485
19980730 38.73 40.77 38.67 40.53 805122
19980731 40.28 40.34 38.80 38.86 297670
19980803 38.49 38.86 36.21 37.08 1001201
19980804 37.44 37.63 35.66 36.46 950557
19980805 35.96 36.27 32.64 33.50 2454541
19980806 33.38 35.04 33.01 34.49 1348500
19980807 35.96 36.70 34.55 34.92 2077911
19980810 34.73 34.73 32.76 32.76 2587290
19980811 31.28 31.90 30.85 31.53 2081260
19980812 31.53 32.40 31.40 32.40 1684129
19980813 32.46 33.01 31.47 31.47 995213
19980814 32.15 32.21 29.68 30.54 1300496
19980817 30.17 30.17 28.20 29.31 1252085
19980818 29.31 30.49 28.88 29.62 1213620
19980819 30.79 31.96 30.60 31.96 1154756
19980820 31.40 31.84 29.56 31.10 1488354
19980821 29.56 30.17 28.52 29.56 2391516
19980824 29.81 30.17 28.08 28.27 1971143
19980825 28.27 28.57 27.59 27.78 1679156
19980826 27.10 28.27 25.62 27.53 1705645
19980827 26.60 26.66 25.56 25.68 1105837
19980828 25.86 26.11 24.82 25.43 1070925
19980831 25.86 26.42 23.71 24.20 1252085
19980901 24.42 24.97 22.69 24.29 1424804
19980902 24.42 25.40 24.17 24.36 1787695
19980903 24.04 25.65 23.74 25.52 1887541
19980904 26.64 28.97 25.77 28.12 2027933
19980908 29.60 31.70 27.62 28.23 2207453
19980909 28.12 28.42 26.82 27.13 942199
19980910 27.13 28.91 26.33 28.36 2311455
19980911 28.61 31.87 28.42 31.51 1727686
19980914 32.56 33.67 31.57 31.87 1071036
19980915 31.57 32.25 31.13 31.82 1039105
19980916 32.06 32.99 31.94 32.61 1010216
19980917 31.32 32.06 30.58 31.51 946355
19980918 31.13 31.44 29.96 30.52 764403
19980921 30.28 31.32 29.60 30.77 708043
19980922 30.39 30.45 28.97 29.71 939564
19980923 30.83 32.00 30.83 32.00 1338744
19980924 31.08 31.87 30.64 31.57 1592971
19980925 31.44 33.30 31.32 32.50 1089687
19980928 33.05 34.53 32.68 33.67 1086342
19980929 33.73 35.40 33.30 34.90 996126
19980930 34.53 34.53 32.61 34.22 1153041
19981001 33.98 34.47 30.83 30.95 1172807
19981002 31.19 31.82 29.35 29.90 1320093
19981005 29.71 29.84 27.93 28.36 868911
19981006 28.61 29.10 27.19 27.87 985685
19981007 27.87 27.87 26.70 27.13 1380507
19981008 25.65 26.01 24.04 25.46 1385474
19981009 25.77 26.39 25.40 26.33 1156285
19981012 26.45 27.56 26.45 26.88 1142093
19981013 27.13 27.81 26.64 26.64 1485015
19981014 26.88 27.38 26.45 26.58 874892
19981015 26.64 28.36 26.45 28.12 1573711
19981016 28.12 30.83 27.74 30.45 3585527
19981019 30.28 31.08 28.67 29.84 1880648
19981020 29.90 30.58 29.04 29.47 1264037
19981021 29.71 33.42 29.71 32.93 1603614
19981022 33.54 36.31 33.42 36.01 2914685
19981023 35.89 35.95 34.03 35.02 2132543
19981026 34.41 38.97 34.09 38.85 2302737
19981027 38.36 40.94 37.18 37.37 2687220
19981028 36.99 36.99 34.77 36.01 1936805
19981029 36.01 36.50 35.15 35.40 1129423
19981030 36.01 36.88 35.02 36.44 1407774
19981102 38.36 38.42 37.05 37.62 1862098
19981103 37.49 38.11 36.14 36.50 811639
19981104 36.88 37.49 36.20 37.12 1087862
19981105 37.12 37.98 36.31 37.79 1035152
19981106 37.55 38.36 36.99 37.37 1712380
19981109 37.24 37.92 35.76 35.82 1718259
19981110 34.53 35.15 33.05 33.05 1729714
19981111 33.30 33.98 31.57 31.87 1492111
19981112 31.70 33.42 31.70 32.44 2223165
19981113 33.79 33.79 31.38 31.38 1183349
19981116 31.38 31.38 30.09 30.70 1927378
19981117 30.83 31.32 30.45 30.83 894962
19981118 30.45 30.52 29.47 29.60 1968127
19981119 29.71 30.28 29.54 30.03 1342596
19981120 30.09 31.02 29.78 29.90 2601666
19981123 29.90 30.09 27.68 28.18 2177550
19981124 28.18 28.97 27.62 27.62 2217488
19981125 27.56 28.06 27.13 27.32 1195007
19981127 26.64 26.64 25.27 25.65 1110771
19981130 25.40 25.46 23.43 24.36 3533222
19981201 24.36 25.10 24.11 24.97 2386973
19981202 24.69 25.19 23.70 23.76 1888341
19981203 23.76 24.88 23.46 23.82 1790942
19981204 24.20 24.32 23.70 24.32 1252110
19981207 24.69 27.41 24.32 27.41 2101363
19981208 27.66 28.02 25.99 26.67 2009634
19981209 26.48 26.91 25.68 26.11 1853411
19981210 25.99 26.36 24.69 25.25 1526589
19981211 25.19 25.43 23.89 25.25 1683824
19981214 25.25 26.61 25.25 25.80 2224883
19981215 24.94 25.37 23.95 24.88 2138115
19981216 25.80 28.40 25.74 27.71 3320569
19981217 27.66 27.71 25.43 25.93 2622072
19981218 25.68 26.11 24.88 25.00 2402368
19981221 25.00 25.00 23.95 24.20 1604649
19981222 23.70 24.63 23.27 23.70 1949089
19981223 23.70 25.68 23.70 25.62 1580654
19981224 25.68 25.87 24.88 25.30 524454
19981228 25.25 25.49 24.26 24.56 959003
19981229 24.01 24.45 23.52 24.32 1620343
19981230 23.95 24.75 23.82 24.63 1146916
19981231 24.63 26.61 24.63 26.48 1733333
19990104 26.86 27.53 26.23 27.35 1360444
19990105 26.91 27.60 25.80 26.11 970140
19990106 27.28 29.50 27.03 29.38 1960732
19990107 28.40 31.17 27.84 30.87 2847749
19990108 30.92 31.11 29.38 30.00 1923878
19990111 30.00 30.98 29.88 30.31 1088395
19990112 30.07 30.31 28.02 28.15 1322375
19990113 26.29 27.53 26.17 26.42 1061666
19990114 26.91 27.35 26.48 26.91 1028559
19990115 26.48 27.60 26.48 27.35 854618
19990119 27.90 28.58 27.71 28.27 1059540
19990120 28.46 28.51 27.03 27.03 973785
19990121 27.03 29.32 27.03 28.83 2034439
19990122 29.57 29.57 27.96 28.09 1170304
19990125 27.71 27.77 26.79 26.79 656176
19990126 26.54 26.79 24.81 25.25 1743255
19990127 25.37 26.36 25.25 25.30 806931
19990128 25.30 25.80 24.75 24.75 905241
19990129 24.94 25.62 24.56 25.25 1259096
19990201 25.30 26.29 24.63 24.75 1551698
19990202 24.75 26.05 24.75 25.74 1199969
19990203 25.68 27.47 25.68 26.67 1902313
19990204 26.67 26.67 25.68 25.68 766433
19990205 25.68 26.61 25.19 25.43 1488723
19990208 25.43 25.55 24.32 24.50 2131636
19990209 24.63 24.63 23.46 23.65 1723006
19990210 23.82 24.01 23.33 23.40 1169899
19990211 23.65 23.95 23.27 23.65 1140031
19990212 23.95 24.01 23.27 23.27 696370
19990216 23.33 23.46 22.16 22.22 1295342
19990217 22.22 22.41 21.79 21.98 489727
19990218 22.16 22.90 21.48 22.66 1292406
19990219 22.66 22.66 21.85 22.09 654252
19990222 22.09 22.41 21.54 21.73 671160
19990223 21.79 22.59 21.42 22.04 795288
19990224 22.04 22.09 21.29 21.29 929034
19990225 21.35 22.16 20.99 21.79 1541877
19990226 22.04 22.16 19.75 20.37 2612858
19990301 20.12 20.61 19.38 19.69 1795802
19990302 19.69 20.00 19.69 19.75 1419976
19990303 19.78 21.02 19.78 20.96 2255210
19990304 20.64 22.62 20.34 22.20 2584474
19990305 22.81 23.19 21.57 21.76 1480323
19990308 22.26 23.19 22.26 23.00 2212043
19990309 22.75 23.36 21.82 22.13 1216568
19990310 23.25 25.28 23.25 25.28 3621398
19990311 26.21 26.71 24.29 24.67 2958119
19990312 25.97 26.46 25.28 25.78 1990849
19990315 26.15 26.40 24.54 24.98 1226778
19990316 24.98 25.16 24.18 24.60 926225
19990317 25.04 26.71 25.04 26.33 2598628
19990318 26.21 27.64 26.21 26.83 2439505
19990319 26.77 26.77 25.78 26.46 1679984
19990322 27.07 27.57 26.46 27.26 1930293
19990323 26.77 27.26 25.84 25.91 1296533
19990324 26.33 26.96 25.78 26.21 1352944
19990325 25.84 26.58 25.41 26.58 1185431
19990326 27.39 28.93 27.14 28.56 2417871
19990329 29.62 30.42 29.05 29.98 2228319
19990330 29.73 29.73 28.75 29.05 1095053
19990331 29.05 29.18 27.76 28.50 1142264
19990401 27.82 28.44 26.77 26.77 1292085
19990405 26.77 28.13 26.77 27.07 834229
19990406 27.07 27.64 26.21 26.33 827658
19990407 26.08 26.08 24.73 24.73 1210199
19990408 25.47 25.91 25.16 25.59 949275
19990409 26.03 27.26 26.03 27.07 1216062
19990412 26.96 27.57 26.52 26.52 808349
19990413 26.58 26.96 26.27 26.46 1069779
19990414 26.08 26.21 25.16 25.47 809967
19990415 25.47 27.70 25.47 27.39 2018144
19990416 27.32 29.55 27.14 29.12 2967318
19990419 29.62 32.15 29.49 31.16 3460557
19990420 31.59 31.59 29.18 29.49 2013090
19990421 29.92 31.10 29.68 30.54 1137411
19990422 31.53 31.90 30.42 31.90 2023199
19990423 31.65 31.65 29.18 29.18 2106703
19990426 28.56 28.69 27.20 27.20 2017133
19990427 27.20 27.88 26.71 27.07 3202059
19990428 27.82 29.68 27.70 29.37 2318799
19990429 29.92 30.11 28.50 29.79 1655721
19990430 30.23 30.42 29.05 29.37 1066544
19990503 29.37 30.54 28.99 30.17 1328176
19990504 30.36 30.85 29.18 29.37 1205144
19990505 28.63 29.30 27.88 29.18 1086561
19990506 29.05 29.05 27.94 28.63 1606286
19990507 27.88 28.87 27.51 28.31 1062601
19990510 28.00 29.12 27.51 28.00 1047336
19990511 27.76 28.06 27.01 27.45 895897
19990512 26.77 27.64 26.46 27.14 874364
19990513 27.70 28.19 27.26 27.57 1276112
19990514 27.39 28.19 26.77 26.83 935728
19990517 26.90 27.07 26.21 26.58 756185
19990518 26.03 26.27 24.98 25.10 2251975
19990519 25.10 25.47 23.49 24.11 4562283
19990520 24.48 25.16 24.23 24.60 3354004
19990521 24.92 25.47 24.54 24.92 2196677
19990524 25.28 25.59 23.86 23.93 1433819
19990525 22.94 23.80 22.62 23.25 1938381
19990526 23.61 24.98 23.61 24.92 1387822
19990527 24.54 25.28 23.74 23.86 862030
19990528 23.93 24.48 23.86 24.35 758813
19990601 23.99 23.99 22.38 22.69 1960217
19990602 22.72 23.96 22.72 23.83 1505849
19990603 25.69 25.75 24.27 24.27 2152914
19990604 24.02 24.33 23.52 23.77 1275655
19990607 23.96 25.07 23.22 24.82 1529676
19990608 24.76 25.20 23.77 24.08 996798
19990609 24.14 24.70 23.83 24.57 1005178
19990610 24.39 25.56 24.27 25.26 1268891
19990611 25.32 26.74 25.32 26.68 2528998
19990614 26.55 26.74 25.38 26.00 1599138
19990615 26.06 27.36 25.75 27.18 2109400
19990616 27.43 27.73 25.75 26.12 2044380
19990617 26.25 27.43 25.94 27.24 1260511
19990618 27.24 27.92 27.05 27.11 1528666
19990621 26.86 26.99 25.75 25.75 1406603
19990622 25.26 26.31 25.13 25.56 1620037
19990623 26.19 27.05 25.75 25.87 2034890
19990624 25.94 26.19 25.13 25.26 863023
19990625 25.26 25.56 24.57 25.20 1335526
19990628 24.95 25.56 24.57 24.70 946822
19990629 24.82 26.44 24.63 26.44 1117246
19990630 26.44 27.85 26.00 26.00 4032020
19990701 26.25 26.68 25.32 25.32 1293727
19990702 25.38 26.25 25.32 26.25 835864
19990706 26.80 27.36 26.74 27.05 1601763
19990707 26.80 26.99 26.12 26.93 1688085
19990708 27.67 29.09 27.55 28.91 3627768
19990709 28.84 29.16 28.54 28.72 1768148
19990712 27.73 29.83 27.55 29.59 2179770
19990713 29.65 29.65 28.17 29.47 1357232
19990714 29.59 30.27 29.47 29.47 1342189
19990715 29.71 29.96 29.28 29.65 1368439
19990716 29.41 29.83 29.22 29.47 535502
19990719 29.34 29.34 28.59 28.97 643431
19990720 28.97 29.22 27.60 27.73 1413468
19990721 27.73 28.35 27.24 27.92 1191655
19990722 27.55 27.98 26.93 27.98 718143
19990723 27.98 28.72 27.85 28.42 760446
19990726 28.04 29.22 27.98 28.97 1339362
19990727 29.03 29.47 28.91 29.41 1188121
19990728 29.28 30.21 29.22 29.83 1230222
19990729 30.21 31.70 29.77 31.45 2599470
19990730 31.45 31.45 30.33 30.40 846163
19990802 30.15 30.27 29.53 30.21 587902
19990803 30.02 31.01 30.02 30.46 736720
19990804 30.89 31.94 30.89 31.39 2310314
19990805 31.32 32.87 31.14 32.74 1849927
19990806 32.69 33.06 31.94 32.50 919158
19990809 32.69 34.61 32.57 34.36 1676979
19990810 35.16 35.96 34.36 35.29 3382329
19990811 35.60 35.60 34.42 34.67 1531291
19990812 34.67 34.91 34.23 34.55 645046
19990813 34.67 34.85 33.86 34.42 882711
19990816 34.17 34.36 33.43 33.98 721979
19990817 34.11 35.41 33.74 35.16 1253544
19990818 35.16 35.47 34.36 34.55 802648
19990819 33.86 34.91 33.86 33.92 1705148
19990820 33.92 34.30 33.80 33.98 977110
19990823 33.98 34.80 33.18 34.48 934302
19990824 34.61 34.61 33.74 34.36 533281
19990825 34.42 34.91 32.25 32.32 1448805
19990826 32.57 33.49 31.75 33.24 1470411
19990827 33.24 33.68 32.19 32.93 981654
19990830 33.24 33.62 32.63 32.99 483002
19990831 32.60 33.89 32.60 33.55 936991
19990901 33.71 34.08 32.96 33.27 515148
19990902 33.02 33.09 32.47 32.90 233819
19990903 33.15 33.65 32.47 32.60 787702
19990907 32.77 34.33 32.60 33.95 2412938
19990908 33.95 34.20 32.96 33.09 1085776
19990909 33.71 35.50 33.71 35.13 1545850
19990910 35.13 35.44 34.58 34.83 857707
19990913 34.58 35.57 34.33 35.44 1047647
19990914 35.57 36.18 33.89 33.89 1241320
19990915 34.58 34.95 34.01 34.51 1320907
19990916 34.70 34.95 34.33 34.70 662824
19990917 34.58 35.07 34.33 34.70 737065
19990920 34.70 34.89 32.96 33.52 633268
19990921 33.27 33.89 31.97 32.47 930536
19990922 32.77 33.71 31.85 32.28 1057734
19990923 32.96 34.20 31.78 31.78 1073773
19990924 31.85 31.85 29.36 30.92 1107464
19990927 31.17 31.66 30.18 30.60 535827
19990928 30.18 30.18 28.75 29.43 762686
19990929 29.86 31.17 29.86 31.10 1793387
19990930 31.10 31.35 30.24 30.36 1036955
19991001 30.73 30.92 30.48 30.60 601898
19991004 30.36 30.60 29.19 29.30 1269362
19991005 29.12 29.12 27.76 28.19 1394240
19991006 29.00 29.19 28.12 28.56 922869
19991007 28.31 28.31 27.32 27.51 666556
19991008 26.27 26.96 25.89 26.64 1100604
19991011 27.51 29.68 27.38 29.68 1281063
19991012 29.93 30.24 28.56 28.75 1020008
19991013 29.00 29.86 28.56 28.75 1084465
19991014 28.62 28.69 27.07 27.76 1350462
19991015 25.53 27.57 25.40 27.45 1059550
19991018 27.01 27.38 25.47 26.27 1411994
19991019 26.27 27.07 25.96 26.77 1244648
19991020 27.01 27.63 26.14 27.57 769243
19991021 27.45 28.56 27.38 27.82 1264419
19991022 28.56 29.19 28.50 28.81 932755
19991025 28.94 29.55 28.25 28.44 773378
19991026 28.44 28.50 27.26 27.82 496891
19991027 27.82 28.56 27.13 27.38 518679
19991028 27.38 27.38 26.08 26.46 990857
19991029 26.71 27.45 26.58 27.01 931040
19991101 27.57 28.31 26.58 28.25 1044117
19991102 28.01 28.01 27.07 27.32 784373
19991103 27.26 27.82 26.96 27.45 876570
19991104 27.51 27.63 26.21 26.39 1798128
19991105 26.58 26.77 24.60 25.15 2083089
19991108 25.22 26.08 25.15 26.02 1466767
19991109 26.71 27.57 26.64 27.57 1488252
19991110 27.76 28.75 27.63 27.95 1475240
19991111 27.76 27.95 27.13 27.26 786189
19991112 27.26 28.44 26.96 28.19 924988
19991115 28.50 29.99 28.12 29.74 1693626
19991116 29.74 30.48 29.68 30.24 2317917
19991117 30.48 32.22 30.24 32.10 1750315
19991118 32.16 32.16 30.42 30.48 1285905
19991119 30.85 31.42 30.48 30.73 1082851
19991122 31.97 32.47 30.42 30.48 1233754
19991123 30.48 30.48 28.25 28.31 1245758
19991124 28.62 29.30 28.44 28.94 1003163
19991126 28.75 29.06 28.62 28.75 544199
19991129 28.25 28.31 27.57 27.76 876065
19991130 27.32 28.87 27.32 27.95 1027977
19991201 28.40 29.77 27.66 29.52 1320811
19991202 29.28 29.46 27.79 28.65 1311742
19991203 28.53 28.53 27.04 27.29 1067491
19991206 27.54 27.91 26.30 26.55 1268112
19991207 25.92 26.98 25.43 25.80 1503395
19991208 25.31 26.74 24.75 26.42 2816448
19991209 26.42 26.49 25.06 25.31 1282219
19991210 25.31 25.55 24.07 24.56 1756514
19991213 25.00 25.31 23.69 23.82 2925676
19991214 23.82 25.06 23.82 24.93 1431752
19991215 25.25 26.30 25.25 25.74 1466012
19991216 25.80 27.29 25.80 27.13 1758428
19991217 27.29 27.48 26.55 26.85 1339553
19991220 27.10 27.16 25.61 25.67 1031418
19991221 25.80 27.48 25.80 26.91 1245742
19991222 28.78 30.77 28.47 29.46 3797786
19991223 29.71 32.75 29.46 32.07 2430926
19991227 32.25 33.00 31.82 32.07 1526369
19991228 31.82 32.75 31.57 32.19 1242719
19991229 32.69 33.55 32.50 33.55 1288869
19991230 33.68 34.12 32.25 32.67 11433061
19991231 32.50 33.74 32.13 33.43 1258338
20000103 33.06 33.13 30.27 32.56 4585356
20000104 31.76 32.13 30.58 30.71 4948610
20000105 30.14 30.64 29.03 29.64 3513834
20000106 29.77 32.75 29.77 31.89 4923922
20000107 31.89 33.99 31.82 33.74 3315430
20000110 33.00 34.05 32.88 33.80 3206706
20000111 33.80 34.49 33.13 34.12 3435137
20000112 33.38 33.80 32.38 33.25 2625501
20000113 33.06 34.98 33.06 34.49 3961225
20000114 34.73 35.11 34.24 35.04 3340117
20000118 34.49 38.21 34.37 38.09 4694483
20000119 37.71 38.21 36.41 36.60 3249531
20000120 35.73 36.28 35.48 35.79 2808588
20000121 36.35 38.09 36.22 37.71 3825698
20000124 37.71 37.84 35.54 35.67 3362185
20000125 35.86 36.91 35.42 36.16 1830474
20000126 36.28 37.59 33.38 34.49 2042784
20000127 33.49 34.24 30.77 32.50 3351705
20000128 31.01 33.00 31.01 31.32 1745530
20000131 29.77 32.07 29.77 31.57 2298119
20000201 31.76 33.55 31.70 33.43 1629148
20000202 33.87 34.89 33.80 34.43 3410954
20000203 34.55 34.62 33.49 34.43 2644343
20000204 34.43 35.36 33.74 34.55 1772535
20000207 34.12 35.42 33.80 34.68 2330968
20000208 34.24 34.49 32.44 33.80 2009532
20000209 33.25 33.99 30.77 31.01 1915519
20000210 31.32 34.24 31.32 33.49 2409866
20000211 33.25 34.68 33.19 33.99 2701779
20000214 33.62 34.68 33.06 34.55 1443642
20000215 35.04 36.72 35.04 36.72 2439994
20000216 36.10 37.22 36.03 36.97 2286632
20000217 36.60 36.60 35.11 36.22 2767880
20000218 36.16 36.16 34.24 34.73 1641038
20000222 33.74 34.68 33.25 34.12 1398500
20000223 32.88 33.99 32.88 33.49 1238286
20000224 33.49 34.62 32.94 33.19 3132141
20000225 33.19 34.68 32.38 34.30 2376312
20000228 33.49 36.22 33.49 35.67 1518006
20000229 35.48 39.58 35.48 39.14 2903709
20000301 41.10 42.65 40.41 41.22 6068816
20000302 41.65 46.21 41.52 43.70 5026704
20000303 43.83 44.20 41.59 44.08 2410349
20000306 44.08 46.31 43.95 45.32 2327685
20000307 45.57 49.35 45.13 48.91 2942178
20000308 44.69 45.57 42.15 43.70 3093511
20000309 41.71 43.39 40.85 43.26 2527750
20000310 42.90 45.63 42.46 43.95 1706848
20000313 42.95 45.32 42.59 43.45 1532055
20000314 42.95 43.45 41.41 42.95 1461977
20000315 41.71 42.59 40.41 40.97 1416970
20000316 39.48 43.70 39.48 43.45 3726028
20000317 43.45 43.64 41.59 42.71 1188410
20000320 41.96 41.96 38.73 39.86 1820926
20000321 40.97 42.15 40.35 41.22 2224883
20000322 42.09 45.75 41.52 45.07 2936036
20000323 43.95 44.94 42.52 44.69 2126008
20000324 44.94 46.43 44.69 45.82 2098521
20000327 45.32 47.61 43.51 46.37 1709868
20000328 44.82 47.55 44.01 44.69 1614618
20000329 43.70 49.66 43.70 49.66 3820674
20000330 49.66 52.77 47.55 48.67 4163211
20000331 49.66 51.59 48.05 50.96 2715129
20000403 50.71 52.39 50.53 52.39 1587534
20000404 51.40 52.20 47.06 48.61 2435219
20000405 47.18 48.30 44.82 45.63 2458477
20000406 45.38 46.68 44.39 46.37 2163565
20000407 46.37 47.12 45.63 45.63 1417473
20000410 44.75 44.82 42.84 43.01 1900066
20000411 44.33 45.69 43.14 45.44 1874492
20000412 45.75 48.42 45.32 47.80 2385278
20000413 47.55 48.67 44.75 45.07 1590353
20000414 44.82 47.55 43.51 44.08 1813979
20000417 44.20 44.20 40.97 43.14 1867041
20000418 43.70 46.68 43.70 46.68 1508998
20000419 45.57 47.06 43.70 46.43 3008128
20000420 46.18 47.24 45.82 46.31 2280060
20000424 46.56 46.62 44.14 45.19 1563570
20000425 45.19 45.82 43.51 44.26 1502151
20000426 44.69 46.68 44.14 45.75 2511741
20000427 45.93 48.30 45.00 47.18 2250659
20000428 46.93 47.55 46.37 46.68 1727187
20000501 46.81 47.67 45.38 46.99 1750848
20000502 47.24 49.60 47.18 48.97 2251062
20000503 49.60 49.60 47.18 47.48 2020488
20000504 47.48 49.54 47.24 49.22 1419890
20000505 49.47 49.66 47.67 49.54 1723965
20000508 49.66 51.53 49.16 49.54 2247538
20000509 49.54 51.15 48.48 50.04 1562261
20000510 50.04 50.59 47.98 49.22 1872377
20000511 48.67 49.47 48.67 49.47 1811160
20000512 49.72 51.59 49.04 51.28 1560650
20000515 50.78 54.07 50.34 54.01 2269286
20000516 53.38 53.63 50.53 51.53 2273012
20000517 50.65 53.02 49.97 52.70 1779947
20000518 52.70 52.70 48.42 49.63 7608725
20000519 49.54 50.46 49.35 49.79 3067433
20000522 49.41 49.41 46.18 46.62 2178567
20000523 47.12 48.23 46.24 47.61 1709667
20000524 47.80 48.55 45.93 47.24 1556824
20000525 48.36 48.36 45.00 46.81 2465626
20000526 47.18 48.11 46.24 46.43 1150753
20000530 45.19 47.80 45.07 46.74 1130817
20000531 47.45 49.69 47.45 48.89 1602118
20000601 48.95 49.32 46.90 47.89 1462957
20000602 47.95 48.45 44.72 45.22 2473211
20000605 45.96 46.84 43.92 44.04 2034897
20000606 44.97 47.09 44.53 46.34 2104227
20000607 46.21 47.02 44.85 46.46 2516479
20000608 46.46 48.08 46.27 47.34 1559353
20000609 46.21 46.46 45.72 46.27 2810097
20000612 46.84 49.32 46.84 48.58 2185731
20000613 48.64 50.44 48.64 50.00 2085611
20000614 49.88 52.06 49.63 50.25 2985482
20000615 50.25 51.06 47.89 49.19 2761496
20000616 49.94 52.67 49.75 51.77 2294706
20000619 51.81 52.67 50.44 52.64 2670533
20000620 52.12 52.86 50.99 52.20 2108453
20000621 52.30 53.67 51.87 53.61 2291587
20000622 54.60 55.84 52.86 54.16 3449857
20000623 54.22 55.46 52.98 53.17 1085017
20000626 53.42 54.47 50.74 51.43 1584710
20000627 52.06 52.30 50.25 52.12 1439411
20000628 52.17 52.17 50.07 50.73 1435386
20000629 50.74 52.36 50.32 51.43 1609866
20000630 51.49 53.73 50.57 53.11 1747921
20000703 52.61 53.11 51.93 52.36 348557
20000705 51.68 51.74 49.00 49.44 1652933
20000706 49.69 50.57 48.64 48.89 1715923
20000707 48.89 49.00 46.52 48.39 2310604
20000710 47.76 48.95 46.27 47.21 1805779
20000711 49.19 52.17 48.89 51.87 1732727
20000712 51.74 52.73 50.99 52.67 2610964
20000713 52.42 52.55 50.74 51.68 2349646
20000714 51.68 51.74 50.19 51.62 1551304
20000717 51.62 51.62 48.95 49.32 1154748
20000718 49.57 52.17 49.57 52.06 1986297
20000719 52.67 53.17 50.68 51.62 1819665
20000720 51.12 52.06 50.74 51.24 1120939
20000721 50.81 51.06 49.50 49.69 1461246
20000724 49.32 50.00 45.96 47.51 1687547
20000725 48.20 48.89 45.35 45.72 2028256
20000726 45.72 47.39 45.47 46.74 2280820
20000727 47.45 50.32 47.45 49.38 1998472
20000728 49.75 50.99 49.19 50.57 1487911
20000731 50.81 51.12 48.83 49.17 1995353
20000801 49.63 51.43 49.38 50.44 2440106
20000802 50.93 51.68 49.19 49.82 3251731
20000803 50.68 50.68 48.33 48.64 1694591
20000804 49.57 50.50 48.26 50.00 1368572
20000807 50.00 50.87 49.50 50.39 851672
20000808 50.25 51.49 50.25 50.57 1187652
20000809 52.48 54.10 52.12 53.48 2592248
20000810 53.48 54.60 52.55 54.05 1584509
20000811 53.61 53.97 52.80 53.48 1104336
20000814 53.79 55.65 53.61 55.46 1937796
20000815 55.59 57.14 54.54 56.03 2840183
20000816 55.78 59.01 55.40 58.45 3155334
20000817 58.45 58.88 57.64 58.88 2440207
20000818 58.88 58.88 56.71 57.33 2316239
20000821 55.90 55.96 52.30 53.17 7400817
20000822 53.85 56.46 53.67 55.53 5362096
20000823 56.65 59.63 56.53 59.47 4668502
20000824 59.44 59.51 57.70 58.76 3116091
20000825 58.88 58.88 56.96 58.76 1107959
20000828 58.69 61.50 58.39 61.12 3357385
20000829 61.12 61.56 59.88 60.65 2357394
20000830 60.71 60.84 59.10 59.71 1814848
20000831 59.72 60.04 58.97 59.43 2324052
20000901 59.41 59.66 59.16 59.60 897316
20000905 60.16 60.59 58.66 60.34 1346377
20000906 60.59 64.19 60.59 63.39 2763055
20000907 63.14 63.14 61.40 62.14 2114457
20000908 61.28 61.34 59.41 60.84 1446850
20000911 60.84 63.58 60.65 63.02 1720711
20000912 63.64 64.25 62.39 62.77 2210203
20000913 62.77 63.14 61.34 61.71 1467870
20000914 61.34 62.95 60.84 62.08 1564923
20000915 62.64 64.07 62.64 62.70 1924272
20000918 62.77 63.08 59.91 60.67 1942275
20000919 60.65 61.40 58.66 59.54 1827520
20000920 60.53 61.28 57.17 57.67 2503575
20000921 57.61 57.61 55.81 55.81 2294483
20000922 55.81 56.67 54.19 56.18 2041742
20000925 54.32 55.49 52.08 55.06 5091130
20000926 55.68 56.92 55.18 56.92 1581819
20000927 56.67 57.98 56.12 57.61 2102187
20000928 57.80 58.47 55.81 57.56 2206884
20000929 58.30 59.54 58.23 58.30 1458617
20001002 58.66 59.54 56.80 59.35 2390531
20001003 60.04 60.40 58.42 59.72 2483863
20001004 59.35 59.47 56.43 56.56 2325560
20001005 55.56 56.24 54.82 55.62 2470587
20001006 55.87 56.80 55.31 56.18 2388922
20001009 56.56 57.73 56.31 56.98 1406922
20001010 57.80 60.59 57.67 60.16 2931918
20001011 62.14 63.33 61.28 62.83 4840199
20001012 63.14 65.13 62.83 63.94 4846535
20001013 64.00 64.00 60.71 61.40 3631004
20001016 60.71 60.71 58.36 59.22 1931413
20001017 59.22 61.03 59.22 59.85 2089011
20001018 60.46 61.15 59.10 60.04 1341851
20001019 59.91 60.78 58.42 58.79 1757622
20001020 58.91 61.09 57.92 60.53 2001814
20001023 60.84 60.90 58.23 58.72 2099169
20001024 57.80 58.79 55.68 56.12 2829132
20001025 55.87 57.23 54.38 54.93 2615413
20001026 55.56 56.18 53.19 54.13 3150967
20001027 54.00 54.00 50.59 51.40 2980998
20001030 51.40 52.83 50.21 52.26 4392547
20001031 52.83 53.57 52.08 52.70 2208996
20001101 53.57 55.68 53.57 55.18 2355229
20001102 54.88 54.99 53.08 53.57 1720711
20001103 52.83 54.38 52.45 53.75 1677163
20001106 53.32 53.38 50.84 52.70 2101885
20001107 53.19 54.19 52.45 52.70 1906772
20001108 53.69 55.43 53.50 55.18 2459725
20001109 55.93 56.12 53.57 54.13 2105003
20001110 54.32 55.12 51.70 52.20 2624465
20001113 52.26 52.95 49.77 50.52 2024544
20001114 50.59 52.51 50.02 51.45 2551750
20001115 52.20 54.25 52.14 54.00 1843210
20001116 53.63 54.44 52.76 53.88 1646186
20001117 51.89 52.45 50.46 50.77 2232128
20001120 50.71 51.21 49.03 49.03 2331394
20001121 49.03 50.09 47.48 47.61 3226498
20001122 47.48 47.48 46.12 46.23 3538979
20001124 46.61 49.10 46.36 48.35 972445
20001127 47.79 48.66 47.23 47.92 1939257
20001128 47.11 49.28 46.86 47.04 2735397
20001129 46.64 46.89 41.35 42.53 8918025
20001130 42.53 42.91 39.61 39.68 5022269
20001201 39.49 41.54 34.45 39.86 10087657
20001204 39.80 40.60 37.31 38.80 5081670
20001205 39.68 39.74 35.07 36.81 7640848
20001206 36.81 37.81 35.13 35.51 4914120
20001207 35.76 36.20 34.27 34.82 7642858
20001208 34.82 35.63 34.21 35.32 6534035
20001211 35.88 38.43 35.76 37.87 3465574
20001212 38.19 39.68 37.94 38.86 4022197
20001213 39.36 40.85 38.36 39.30 4966586
20001214 39.11 40.29 38.00 38.19 3545379
20001215 39.30 39.74 38.30 39.11 2895885
20001218 39.80 43.78 39.80 43.53 3700164
20001219 43.78 45.71 43.41 44.40 4133461
20001220 43.53 44.27 41.79 41.92 2625012
20001221 42.41 42.72 41.60 42.59 2413439
20001222 42.28 43.28 42.22 42.91 1669968
20001226 42.91 45.71 42.91 45.58 1311149
20001227 45.65 46.26 43.28 44.90 2247397
20001228 45.15 46.39 44.27 46.26 1566745
20001229 45.90 47.14 45.15 45.77 1156866
20010102 46.51 48.13 46.45 47.07 2928249
20010103 47.14 47.51 45.08 45.40 2774872
20010104 45.33 45.40 41.67 42.28 5698498
20010105 42.66 42.97 41.29 42.22 4368755
20010108 42.04 43.03 41.79 42.10 2002153
20010109 43.03 43.97 42.17 42.59 2507114
20010110 42.59 44.71 42.28 44.09 2064670
20010111 44.33 45.52 43.47 44.09 3564275
20010112 44.09 44.09 42.59 43.66 2925737
20010116 44.52 45.77 43.28 45.46 2710344
20010117 44.77 45.46 43.72 43.97 3236613
20010118 43.41 43.97 41.29 42.28 3488893
20010119 40.54 42.91 39.80 41.54 4011041
20010122 41.98 42.47 41.35 42.22 3370995
20010123 42.91 43.72 42.34 43.59 3589101
20010124 43.59 45.90 43.53 45.65 4224523
20010125 45.77 46.51 44.27 45.46 6272610
20010126 45.71 46.39 42.78 42.78 6793350
20010129 43.53 43.53 40.69 40.79 3862387
20010130 42.48 44.42 40.39 44.03 7706280
20010131 44.03 45.22 44.03 45.22 12754280
20010201 44.72 44.73 43.29 43.89 4390163
20010202 43.33 45.27 43.33 45.14 3234804
20010205 45.47 48.01 45.47 47.61 5593264
20010206 47.26 49.25 46.46 48.75 4924674
20010207 49.45 49.45 47.95 48.82 4764964
20010208 48.75 49.68 48.40 49.50 5062774
20010209 49.50 50.49 48.90 50.19 3448488
20010212 50.19 50.19 49.05 49.11 3762078
20010213 48.75 49.70 48.53 48.56 3377126
20010214 48.90 49.50 48.50 49.05 2555057
20010215 48.86 48.86 48.15 48.45 3051374
20010216 48.95 51.04 48.67 49.81 4801348
20010220 50.49 50.84 49.51 49.67 2212118
20010221 50.16 50.59 48.40 48.40 3195203
20010222 49.75 49.75 46.56 47.11 2899102
20010223 47.96 47.96 45.82 46.48 2045573
20010226 46.48 49.49 46.36 48.50 2463191
20010227 48.90 49.75 48.01 48.23 2066379
20010228 48.48 48.74 47.34 47.92 1762652
20010301 47.54 49.08 47.38 47.89 2445595
20010302 47.79 49.32 47.79 49.28 2851102
20010305 49.28 50.28 48.88 49.90 2728857
20010306 49.91 51.05 49.28 50.67 3053202
20010307 51.17 52.56 50.77 52.27 3240838
20010308 52.51 54.01 51.82 52.57 4203728
20010309 52.71 54.26 50.63 51.37 3466945
20010312 50.28 50.77 49.52 49.81 2828501
20010313 50.18 50.18 47.29 47.80 3428976
20010314 47.80 48.83 46.14 46.58 2874707
20010315 47.59 47.59 45.51 46.14 2508977
20010316 45.89 47.19 45.60 46.14 3657293
20010319 46.14 47.77 45.99 47.49 2325962
20010320 47.94 49.16 47.29 48.19 2224008
20010321 48.28 48.74 46.99 47.19 3395829
20010322 46.64 46.75 43.75 45.40 3125424
20010323 45.80 47.54 44.30 44.85 5367412
20010326 45.55 46.89 45.50 46.49 3297591
20010327 46.74 47.04 44.55 45.45 3094586
20010328 45.15 45.20 43.11 43.79 2453430
20010329 42.96 42.96 41.88 42.11 3280213
20010330 42.31 43.90 42.26 43.16 3025981
20010402 43.41 43.41 41.08 41.22 3477693
20010403 42.01 42.41 40.17 40.34 4833735
20010404 40.82 43.17 40.82 42.86 3762261
20010405 43.80 46.09 43.26 45.12 2436053
20010406 44.87 46.44 43.68 45.28 3836391
20010409 46.29 47.39 45.89 46.74 2428017
20010410 46.89 48.27 46.24 47.28 3000969
20010411 47.57 47.79 46.28 46.35 2758991
20010412 46.35 47.39 46.13 46.18 2597974
20010416 46.69 47.53 46.35 47.09 2126172
20010417 47.24 48.48 46.72 48.38 2647997
20010418 47.59 49.28 47.29 47.58 3108147
20010419 47.49 47.89 45.89 46.07 3030903
20010420 46.49 47.66 46.30 47.30 2357402
20010423 47.94 49.76 47.94 49.53 2424501
20010424 49.53 50.78 49.08 49.78 3658097
20010425 49.68 51.05 48.88 51.04 2952252
20010426 51.67 53.74 51.50 53.02 3930912
20010427 52.61 53.11 52.20 52.76 2788523
20010430 53.26 54.21 52.09 54.04 2891984
20010501 53.51 54.24 52.76 54.02 2740810
20010502 51.78 52.12 49.35 50.47 5373238
20010503 50.50 50.86 48.90 50.11 3047276
20010504 50.35 51.46 49.78 51.28 2022711
20010507 52.47 52.62 49.97 50.57 2411644
20010508 49.98 49.98 48.79 49.75 4248427
20010509 50.28 50.53 50.03 50.28 2005434
20010510 50.57 50.85 49.66 50.23 2584313
20010511 49.88 50.21 49.48 49.69 1229979
20010514 49.94 51.22 49.88 51.22 3422949
20010515 51.32 53.26 51.32 52.76 3778433
20010516 53.26 54.75 52.97 54.26 5166116
20010517 54.41 56.85 53.82 56.63 4297345
20010518 56.72 57.43 55.45 56.75 4161339
20010521 56.99 57.31 55.90 57.17 3179967
20010522 57.24 57.34 56.36 56.72 2546846
20010523 56.72 56.72 54.36 54.58 3158973
20010524 54.51 54.51 52.56 52.75 4145368
20010525 53.21 55.20 52.91 54.16 1830455
20010529 54.56 54.94 52.51 53.00 2800677
20010530 53.44 53.59 51.81 52.60 2556856
20010531 52.48 53.78 51.81 53.24 1991554
20010601 53.14 53.84 52.55 53.19 1582160
20010604 53.79 55.18 53.79 54.53 2046669
20010605 54.53 55.47 53.79 54.65 2009123
20010606 52.79 53.08 52.10 52.20 2580448
20010607 52.20 52.44 50.80 50.81 2621206
20010608 50.86 52.09 50.80 51.54 1516003
20010611 51.90 52.00 50.24 50.69 2620002
20010612 50.85 51.40 50.30 51.17 4330462
20010613 51.75 53.09 50.22 50.77 3258488
20010614 51.02 51.02 49.90 50.16 2275661
20010615 50.16 51.40 49.89 49.90 2515093
20010618 49.81 50.80 49.13 50.19 3332576
20010619 50.31 50.70 48.31 48.61 3126674
20010620 48.81 49.68 47.76 47.76 2677024
20010621 47.51 48.01 44.62 46.03 4869762
20010622 46.92 46.92 44.89 45.82 5034001
20010625 46.07 46.32 44.92 45.67 3401746
20010626 45.82 46.30 45.32 45.82 3757230
20010627 45.57 45.57 42.78 42.78 4326045
20010628 42.19 42.68 40.19 41.34 8148629
20010629 41.79 42.63 40.84 41.09 5386976
20010702 41.09 41.82 40.34 40.47 4586860
20010703 40.74 40.96 40.34 40.64 2755128
20010705 40.84 41.74 40.59 40.84 4085608
20010706 41.04 41.79 39.85 41.49 3608350
20010709 41.24 41.44 39.81 40.19 4124058
20010710 40.54 41.29 39.36 39.40 5031994
20010711 38.75 39.55 37.35 39.20 6815338
20010712 38.95 39.45 36.76 37.09 6873765
20010713 37.09 38.69 36.29 37.92 3647502
20010716 38.17 38.70 33.77 34.38 9844232
20010717 34.86 35.01 33.83 34.69 7971941
20010718 33.62 34.07 31.88 33.76 10929458
20010719 34.22 34.99 33.92 34.17 5640262
20010720 34.71 36.32 34.71 36.23 4804909
20010723 36.61 36.91 35.84 36.57 3936528
20010724 36.57 36.61 35.75 36.18 4507853
20010725 36.81 37.25 34.94 36.86 4397423
20010726 36.96 37.53 35.86 36.56 3128783
20010727 37.09 37.16 35.43 36.84 2507263
20010730 36.86 36.96 36.04 36.29 2692383
20010731 36.46 36.86 32.12 32.16 10173313
20010801 32.37 33.17 30.33 32.34 8960190
20010802 33.32 33.32 31.86 32.47 3748897
20010803 32.47 32.49 30.88 30.90 4155380
20010806 31.53 31.78 30.53 31.28 2760950
20010807 31.58 31.98 30.86 30.89 2471423
20010808 31.18 31.38 28.79 29.14 4228364
20010809 29.19 29.83 28.89 29.63 4153272
20010810 29.74 30.32 29.70 29.90 2794782
20010813 30.03 30.15 29.20 29.65 2688970
20010814 29.78 30.44 29.78 30.35 4488678
20010815 30.48 32.57 30.40 31.87 5845963
20010816 32.02 32.07 31.00 31.63 4738250
20010817 31.82 31.98 31.03 31.63 3642985
20010820 31.58 31.75 30.62 30.75 2201271
20010821 31.03 31.63 30.70 30.93 2868971
20010822 31.78 32.57 30.68 30.98 4517992
20010823 31.18 31.48 30.13 30.33 2593097
20010824 30.23 31.03 30.13 30.53 3655032
20010827 30.78 30.85 29.90 30.23 3490692
20010828 29.93 30.05 29.48 29.87 3287501
20010829 29.71 30.15 29.51 29.73 3663912
20010830 29.56 29.86 28.22 28.61 3307179
20010831 28.62 29.33 28.44 28.82 2434150
20010904 29.18 29.58 28.92 29.16 3317007
20010905 28.52 28.97 28.22 28.42 3605443
20010906 28.32 30.01 28.27 29.41 3614569
20010907 29.41 29.91 28.93 29.29 2830598
20010910 29.07 29.87 29.07 29.64 1787076
20010917 30.41 30.91 27.81 27.81 2821071
20010918 27.81 27.82 25.90 26.07 4053440
20010919 26.22 26.42 23.63 25.43 5356615
20010920 25.43 26.59 24.58 26.32 5725684
20010921 26.32 28.01 25.18 26.97 4433842
20010924 26.72 26.92 25.38 25.92 4346690
20010925 25.96 26.19 24.74 25.03 4854360
20010926 25.18 25.58 24.13 24.28 4313393
20010927 24.33 24.72 22.98 23.91 6702613
20010928 24.18 26.51 24.18 26.32 4185422
20011001 25.68 26.20 25.18 25.43 3799605
20011002 25.43 25.87 24.53 25.16 4494016
20011003 25.17 25.82 24.13 25.73 5274778
20011004 25.73 28.02 25.40 27.22 5392820
20011005 27.22 27.52 25.71 27.02 3985744
20011008 27.03 27.82 25.92 26.53 3284112
20011009 26.28 27.21 26.20 26.66 2464237
20011010 26.92 28.05 26.62 27.89 4806321
20011011 27.69 28.59 26.94 28.45 3232763
20011012 28.44 29.31 27.92 28.92 2923267
20011015 28.67 29.16 26.54 27.91 4086135
20011016 27.92 30.10 27.72 29.35 4201469
20011017 29.71 30.42 28.58 28.80 3664313
20011018 28.55 28.87 27.61 27.91 2078420
20011019 27.91 29.13 26.97 28.62 2422817
20011022 28.87 29.84 28.02 29.48 2024263
20011023 29.49 31.24 28.73 29.81 3696105
20011024 29.56 29.96 28.67 29.56 3172789
20011025 29.31 31.81 29.24 31.80 2593311
20011026 32.05 33.51 31.56 32.91 4482483
20011029 33.05 33.35 31.76 31.91 4724785
20011030 31.36 31.36 29.41 29.96 3683168
20011031 29.96 30.76 28.92 30.06 3280802
20011101 30.07 30.66 28.87 30.24 3516585
20011102 30.46 30.46 29.26 29.50 1790987
20011105 29.91 30.11 28.42 28.42 3263352
20011106 28.13 28.80 27.22 28.51 3013127
20011107 28.12 30.16 28.12 29.22 4435547
20011108 29.86 31.01 29.49 29.93 3267965
20011109 30.61 31.34 30.17 30.81 2693000
20011112 30.01 31.01 29.12 31.01 2993771
20011113 31.16 32.21 30.33 31.26 3223135
20011114 29.41 29.85 27.97 28.17 5084426
20011115 26.92 27.16 24.78 25.70 9584260
20011116 25.18 27.35 24.95 26.97 4973305
20011119 26.92 27.80 25.92 27.23 4414085
20011120 28.07 29.05 28.06 28.76 3722080
20011121 29.22 29.41 28.03 28.43 3080221
20011123 27.67 28.90 27.32 28.76 1400155
20011126 28.32 28.51 27.67 28.02 2301064
20011127 27.52 28.52 27.13 27.82 4002894
20011128 27.32 28.11 27.05 27.74 3338186
20011129 27.75 28.20 27.07 28.15 2287670
20011130 28.10 28.68 27.65 28.25 2329246
20011203 27.90 29.45 27.63 28.65 3512403
20011204 28.90 29.76 28.04 29.75 4054692
20011205 30.44 31.44 30.13 30.79 4706480
20011206 30.54 30.82 29.40 30.14 4192243
20011207 30.15 31.42 29.27 31.18 4750761
20011210 30.69 31.14 30.19 30.31 3269761
20011211 29.70 30.44 29.66 30.35 2877746
20011212 30.42 30.44 29.48 29.77 1736866
20011213 29.55 30.44 29.32 29.83 2328144
20011214 29.95 31.14 29.53 30.78 2995561
20011217 30.59 31.02 29.15 29.28 4466042
20011218 29.68 29.84 29.00 29.67 3310635
20011219 29.60 31.69 29.43 31.44 5361575
20011220 31.94 32.29 30.69 30.74 3833288
20011221 30.74 31.69 30.29 31.54 2743802
20011224 31.79 32.42 31.54 31.87 868583
20011226 32.12 33.24 32.12 33.04 2697417
20011227 32.74 32.92 32.09 32.76 1903570
20011228 32.99 34.16 32.69 33.70 3581830
20011231 33.57 33.99 33.54 33.76 3748233
20020102 33.39 33.40 32.09 32.43 3990575
20020103 32.42 32.74 31.30 31.54 3345900
20020104 31.44 32.54 31.04 32.37 4160385
20020107 32.59 33.18 31.84 32.49 2582308
20020108 32.14 32.33 31.53 31.69 2104937
20020109 31.24 32.04 30.89 31.72 2393563
20020110 31.54 31.64 30.25 30.56 2676279
20020111 30.59 30.59 29.40 29.40 2134992
20020114 29.15 29.55 28.58 28.76 2155930
20020115 29.01 30.05 29.01 29.56 2227060
20020116 28.70 28.83 27.98 28.00 3175990
20020117 28.35 28.45 27.47 28.13 3873762
20020118 28.20 28.70 28.15 28.21 1961075
20020122 28.45 28.65 27.85 27.85 2573592
20020123 28.00 29.15 27.80 29.15 2942364
20020124 28.95 29.96 28.70 29.79 2885160
20020125 29.79 30.69 29.59 30.44 3129305
20020128 30.44 30.49 29.06 29.55 2049837
20020129 29.25 29.45 28.35 29.00 1623359
20020130 28.65 29.96 28.17 29.70 2171959
20020131 30.44 30.94 30.24 30.58 3034031
20020201 30.44 31.39 30.13 30.36 2575495
20020204 30.44 30.48 28.70 29.65 4290021
20020205 28.60 28.61 27.61 27.90 5248368
20020206 27.65 29.15 27.45 28.35 4407135
20020207 27.95 28.10 27.09 27.15 3619699
20020208 27.05 27.87 26.61 27.75 2897582
20020211 27.55 28.80 27.13 28.80 2243891
20020212 28.65 28.66 27.69 27.80 3286992
20020213 27.40 28.29 27.03 27.95 2783074
20020214 28.20 28.65 27.78 28.03 3141327
20020215 28.44 28.46 27.30 27.39 2076485
20020219 27.26 27.65 26.58 27.07 2835970
20020220 27.07 27.25 26.46 26.60 2096822
20020221 27.00 28.26 26.95 27.40 2978029
20020222 27.41 28.25 26.85 28.02 2891371
20020225 28.50 28.95 28.27 28.82 2653537
20020226 28.85 29.40 28.45 28.95 3514206
20020227 29.28 29.38 28.00 28.47 2960837
20020228 28.67 28.93 27.94 27.99 2746468
20020301 28.53 28.59 27.51 28.24 2837540
20020304 28.34 29.23 28.08 29.22 3570719
20020305 29.22 29.67 28.78 29.39 2660600
20020306 29.03 30.31 28.78 30.31 3999257
20020307 30.98 32.24 30.78 30.99 4499952
20020308 30.88 31.24 30.58 31.18 4375454
20020311 31.50 32.73 31.50 32.53 3850439
20020312 32.37 33.46 32.12 33.37 3753163
20020313 33.97 34.07 32.67 32.82 5384150
20020314 31.77 32.11 31.21 31.92 4678293
20020315 32.07 33.17 31.86 32.77 4470929
20020318 32.77 33.72 32.55 33.65 3773979
20020319 34.12 34.42 33.53 34.27 2990661
20020320 33.97 34.63 33.47 33.67 3493958
20020321 33.47 33.83 33.01 33.83 2417008
20020322 33.07 33.08 31.74 32.25 2813221
20020325 31.97 32.78 31.97 32.08 1881285
20020326 32.09 32.36 31.03 31.75 2106363
20020327 31.97 33.32 31.97 33.32 3044803
20020328 33.07 33.57 32.65 33.20 2205841
20020401 33.92 34.06 32.97 33.52 1962349
20020402 33.52 34.52 33.27 33.97 2769886
20020403 33.22 33.32 32.55 32.95 2327437
20020404 32.92 33.13 31.58 31.93 2304419
20020405 32.22 32.77 32.12 32.72 4549992
20020408 33.22 33.97 32.57 32.72 3314316
20020409 31.97 32.30 31.73 31.95 1908907
20020410 31.94 32.87 31.63 32.32 1794716
20020411 31.97 32.47 31.78 32.01 1506089
20020412 31.63 31.64 29.98 30.33 3046505
20020415 31.23 31.90 31.03 31.77 2061927
20020416 32.27 32.59 31.92 32.55 2451335
20020417 33.02 33.77 32.73 33.42 3541596
20020418 33.42 33.72 32.82 33.38 3256871
20020419 33.39 33.74 32.90 33.73 2911698
20020422 33.73 33.90 33.02 33.47 2633279
20020423 33.27 35.00 33.02 34.61 4199515
20020424 33.72 34.62 33.47 34.18 3238356
20020425 34.18 35.27 33.85 34.77 3659689
20020426 35.17 35.22 34.10 34.72 2806115
20020429 34.27 34.69 33.90 34.07 2107764
20020430 35.07 36.07 34.79 35.47 5752341
20020501 36.12 37.51 35.59 37.17 5410071
20020502 37.17 38.72 36.67 38.63 5218420
20020503 38.77 39.27 38.21 38.62 4225035
20020506 38.02 38.09 35.98 35.98 2745067
20020507 35.98 36.17 35.07 35.77 2277197
20020508 36.22 37.19 36.22 36.87 2405599
20020509 36.82 36.92 35.47 36.14 2578936
20020510 36.39 37.44 36.12 36.97 2056723
20020513 36.97 38.47 36.72 38.47 3722338
20020514 38.47 38.72 37.72 37.97 2902491
20020515 37.72 37.79 36.57 36.82 2860958
20020516 36.97 37.65 36.97 37.28 1781206
20020517 37.28 37.28 36.12 36.97 2362965
20020520 36.80 38.01 36.37 37.47 1701042
20020521 37.46 37.67 37.27 37.27 2391087
20020522 37.02 38.73 37.02 38.57 2808817
20020523 38.58 39.30 38.37 39.23 3272483
20020524 39.12 39.13 37.67 37.97 1740674
20020528 38.15 38.87 38.15 38.25 1663400
20020529 38.00 38.41 37.17 38.20 2881100
20020530 37.70 37.98 37.01 37.45 2442000
20020531 37.72 38.43 37.04 38.17 1705700
20020603 37.95 37.97 35.70 35.87 2467400
20020604 36.00 36.45 34.40 35.02 2769300
20020605 34.25 34.48 33.00 33.80 4707100
20020606 34.50 34.80 32.20 33.43 5684300
20020607 33.45 34.79 33.00 34.51 3189100
20020610 34.65 34.90 32.75 33.10 2786500
20020611 33.10 33.20 31.40 31.76 2887300
20020612 31.90 33.02 31.70 33.02 2917600
20020613 33.15 34.46 32.50 33.48 2675600
20020614 33.40 33.95 32.16 33.95 2055200
20020617 34.60 35.09 34.18 34.65 2012600
20020618 34.50 34.59 33.60 33.90 2489000
20020619 33.70 34.32 33.17 34.15 3380000
20020620 34.40 34.81 33.63 33.98 2288400
20020621 33.25 33.91 32.22 33.40 3636500
20020624 33.40 33.70 32.45 33.40 2483000
20020625 34.10 34.35 32.88 32.88 2035600
20020626 32.50 32.70 31.90 32.60 2380900
20020627 32.75 33.20 32.01 32.34 1853900
20020628 32.10 32.79 31.15 31.15 2647200
20020701 31.30 31.75 30.72 30.93 1762700
20020702 31.18 31.50 29.40 29.56 2898400
20020703 29.25 30.38 28.74 30.37 3197200
20020705 30.45 31.33 30.38 31.22 1246000
20020708 31.00 31.70 30.52 30.62 2371200
20020709 30.62 30.97 29.86 30.00 2125300
20020710 30.65 30.90 28.70 28.80 2329800
20020711 28.80 28.80 27.25 27.90 3367900
20020712 28.00 28.39 26.34 26.95 3278900
20020715 27.15 27.55 25.22 26.40 3930800
20020716 26.30 26.86 25.68 26.40 3395300
20020717 26.90 27.20 26.39 26.50 2959100
20020718 26.70 27.40 26.28 26.48 2159300
20020719 25.85 26.00 24.50 24.70 2783000
20020722 24.70 24.95 22.71 23.10 3208900
20020723 23.20 23.80 21.70 22.25 2640500
20020724 22.00 23.60 21.56 23.50 4914000
20020725 23.25 24.00 22.20 22.89 2965100
20020726 22.93 23.16 22.10 22.50 2346500
20020729 23.10 24.92 23.10 24.88 2527600
20020730 24.88 25.65 24.46 25.31 3205400
20020731 25.25 25.50 24.19 25.50 3185700
20020801 25.50 25.65 23.62 23.67 2257300
20020802 23.85 24.27 21.98 22.00 3515900
20020805 22.00 22.40 21.36 21.48 2651200
20020806 21.75 22.26 21.75 22.00 2618200
20020807 22.15 22.42 20.95 21.88 2684300
20020808 21.89 23.26 21.88 23.12 3469500
20020809 22.65 24.30 22.27 24.00 2358900
20020812 23.50 25.38 22.95 24.78 2614000
20020813 24.70 25.60 24.42 24.66 2378800
20020814 25.00 25.39 24.00 25.30 2170600
20020815 25.20 26.47 25.20 26.02 3700900
20020816 25.90 25.91 24.83 25.12 3017800
20020819 25.19 26.10 24.70 25.99 3438600
20020820 25.50 25.80 24.65 25.01 2249700
20020821 24.90 25.34 24.17 24.95 1802100
20020822 25.15 26.09 24.75 25.80 3220400
20020823 25.60 26.00 25.02 25.10 2059700
20020826 25.30 26.02 24.80 25.85 1843500
20020827 26.25 26.27 24.50 24.60 2189100
20020828 24.50 24.71 23.80 24.05 1991000
20020829 24.00 24.30 23.17 23.73 2374900
20020830 23.77 25.00 23.76 24.50 1921000
20020903 23.60 23.62 22.50 22.96 3141000
20020904 22.96 23.46 22.06 22.51 3141700
20020905 22.48 23.02 22.11 22.23 2478600
20020906 22.95 23.10 21.99 22.12 3618400
20020909 22.10 22.54 21.63 22.10 3083200
20020910 22.20 23.01 22.10 22.76 3053900
20020911 23.35 23.48 22.70 22.70 1720600
20020912 22.62 22.73 22.00 22.10 2886900
20020913 22.00 22.55 21.67 22.07 2499600
20020916 22.22 22.69 21.88 22.48 2168200
20020917 22.15 22.29 21.65 21.73 3139800
20020918 21.83 22.40 21.50 21.71 2637100
20020919 21.15 21.79 20.29 20.35 4998400
20020920 20.55 20.75 19.85 19.89 2979800
20020923 20.10 20.60 19.60 20.50 2993400
20020924 20.20 20.60 19.95 20.05 2500900
20020925 20.25 21.20 20.06 21.13 2671300
20020926 21.25 21.95 21.10 21.66 3335100
20020927 21.85 22.40 21.30 21.43 2387600
20020930 21.44 21.44 20.25 20.80 2680600
20021001 20.80 21.42 20.22 21.10 2852600
20021002 21.11 21.70 20.60 20.85 2648200
20021003 21.02 21.38 20.35 20.77 2200600
20021004 20.90 21.27 19.95 20.30 3492300
20021007 20.30 20.75 19.95 20.01 2413400
20021008 19.90 20.32 19.33 19.78 3004600
20021009 19.40 19.82 18.78 18.90 2904000
20021010 18.65 18.94 18.10 18.82 4280900
20021011 19.13 19.40 18.60 19.40 6544900
20021014 19.15 20.45 19.02 20.45 2068200
20021015 20.68 21.51 20.68 21.44 3141800
20021016 21.45 21.69 20.22 20.60 1688500
20021017 20.85 21.57 20.67 21.54 2203500
20021018 21.33 21.74 20.85 21.36 1657100
20021021 21.58 21.58 20.50 21.39 1897300
20021022 21.63 21.63 20.25 20.60 2538300
20021023 20.70 21.15 20.55 21.00 2663700
20021024 21.65 21.75 20.66 20.78 3336000
20021025 21.00 21.00 19.13 19.50 2710200
20021028 19.50 20.14 19.15 19.55 3273300
20021029 20.00 20.40 19.35 19.95 3795200
20021030 21.00 22.42 20.83 22.40 5587100
20021031 22.40 22.86 21.68 21.98 4345900
20021101 22.21 23.68 21.91 23.62 2872900
20021104 23.75 24.04 22.96 23.35 3618300
20021105 23.45 24.10 22.91 24.08 3125500
20021106 24.85 25.55 24.25 25.50 4764400
20021107 25.55 25.69 24.28 24.35 3173200
20021108 24.70 24.75 23.67 23.94 2040800
20021111 23.93 24.24 23.27 23.54 1565000
20021112 23.77 23.99 23.12 23.36 1865300
20021113 23.30 23.60 22.41 22.77 2837600
20021114 23.25 23.75 23.00 23.69 2047000
20021115 23.70 24.05 23.20 24.05 1745100
20021118 24.21 24.44 23.30 23.98 1652400
20021119 23.99 24.50 23.70 23.82 1301400
20021120 23.95 24.89 23.94 24.79 2067600
20021121 24.79 25.14 24.50 24.84 2194500
20021122 24.40 24.67 24.05 24.26 2113600
20021125 24.50 24.70 24.13 24.55 1855100
20021126 24.40 24.50 23.38 23.44 1599600
20021127 23.60 24.01 23.49 23.87 2063400
20021129 24.00 24.48 24.00 24.30 972000
20021202 24.90 25.40 24.53 25.35 2586700
20021203 25.70 25.89 25.19 25.35 3360400
20021204 25.36 25.36 23.65 24.08 2871000
20021205 24.35 24.47 23.74 24.01 1487900
20021206 23.70 24.68 23.54 24.01 1910100
20021209 24.30 24.76 23.64 23.69 2726000
20021210 23.80 24.28 23.25 24.12 2261100
20021211 24.13 24.13 23.46 23.76 1479600
20021212 24.01 24.95 23.81 24.80 2152100
20021213 24.81 25.07 24.21 24.37 2634000
20021216 24.50 25.20 24.42 25.20 3229700
20021217 25.21 25.21 24.40 24.60 2933600
20021218 24.50 24.74 23.85 24.23 1879800
20021219 24.24 24.70 24.14 24.49 1949500
20021220 24.60 24.94 24.17 24.80 3182700
20021223 25.10 25.28 24.50 25.21 1899000
20021224 25.11 25.18 24.70 24.79 839500
20021226 24.80 25.08 24.35 24.40 1187800
20021227 24.60 24.85 23.62 23.70 1369200
20021230 23.85 24.20 22.94 23.21 2145500
20021231 23.22 23.35 22.70 23.20 2311300
20030102 23.10 24.10 23.00 24.08 1933700
20030103 24.02 24.36 23.70 23.91 1607400
20030106 23.75 23.85 23.00 23.20 2327100
20030107 23.21 23.21 21.90 21.98 3869900
20030108 21.65 22.18 21.51 21.76 2924700
20030109 21.95 22.14 21.70 22.00 2693800
20030110 22.00 22.10 21.55 21.70 2880900
20030113 21.80 21.80 20.80 21.45 3433500
20030114 21.45 21.71 20.76 21.09 3038600
20030115 21.20 22.20 21.09 21.90 4164700
20030116 22.15 22.80 22.15 22.68 3838100
20030117 22.68 22.68 21.96 22.00 2382600
20030121 22.01 22.01 21.20 21.25 2214600
20030122 21.15 22.18 20.79 22.11 3656400
20030123 22.12 22.94 21.98 22.80 3473900
20030124 22.80 22.97 22.27 22.61 3055400
20030127 22.61 22.61 21.55 21.59 2851800
20030128 21.90 22.40 21.63 21.70 2238900
20030129 21.59 22.16 21.24 22.05 3169400
20030130 22.06 23.00 22.06 22.41 3809000
20030131 22.30 22.96 22.02 22.77 2998000
20030203 22.78 23.15 22.42 22.55 3331800
20030204 22.56 23.01 22.19 22.95 3485900
20030205 23.05 23.49 22.72 22.81 3047900
20030206 22.77 23.00 22.40 22.66 2891200
20030207 22.03 23.05 21.96 22.24 2524400
20030210 22.20 22.67 22.09 22.55 2689600
20030211 22.40 22.65 22.07 22.12 2615500
20030212 22.13 22.36 21.39 21.45 2035800
20030213 21.47 21.56 20.90 21.15 2638400
20030214 21.25 21.39 20.75 20.98 2467800
20030218 21.00 21.92 20.89 21.75 2034500
20030219 21.66 21.85 21.23 21.55 2273700
20030220 21.64 21.83 21.30 21.33 2342700
20030221 21.34 22.22 21.30 22.13 3865300
20030224 22.05 23.10 22.00 22.99 3036300
20030225 23.20 23.99 22.56 22.82 4742300
20030226 22.93 23.60 22.30 23.20 2698100
20030227 23.22 23.30 22.37 22.54 2339100
20030228 22.56 23.15 22.44 22.70 2640000
20030303 22.71 23.20 22.45 23.15 3818900
20030304 23.09 23.43 22.81 22.96 2421900
20030305 22.90 23.22 22.55 22.75 1976800
20030306 22.76 23.30 22.65 23.24 2099000
20030307 23.15 23.42 22.67 22.89 2252000
20030310 22.65 22.96 22.34 22.36 1946600
20030311 22.33 22.75 21.30 21.53 2754700
20030312 21.20 21.41 20.66 21.10 3457000
20030313 21.75 21.79 21.08 21.45 2245200
20030314 21.46 21.46 20.75 21.03 2892300
20030317 21.03 21.58 20.70 21.23 3250500
20030318 21.23 21.70 20.51 21.70 4400600
20030319 21.90 21.96 20.92 21.01 3200400
20030320 21.01 21.86 20.76 21.62 2853900
20030321 21.63 21.63 20.75 20.86 2730800
20030324 20.85 21.23 20.19 20.25 1974800
20030325 20.48 20.70 20.22 20.26 2386900
20030326 20.27 20.35 19.87 20.00 2337600
20030327 19.90 20.59 19.90 20.29 2492700
20030328 20.25 20.80 20.18 20.66 2201600
20030331 19.94 20.66 19.94 20.45 2237600
20030401 20.50 20.96 20.28 20.79 1964300
20030402 20.79 20.79 20.20 20.58 2289700
20030403 20.32 20.57 19.63 19.87 2875800
20030404 19.87 20.34 19.42 19.65 2297600
20030407 19.65 19.81 19.26 19.32 3860400
20030408 19.37 19.43 18.90 19.00 2608200
20030409 19.23 19.70 19.01 19.68 3650600
20030410 20.09 20.63 19.86 20.61 4365600
20030411 20.61 20.70 20.06 20.54 2914800
20030414 20.62 20.72 20.09 20.30 1559500
20030415 20.30 20.39 19.87 19.90 2126900
20030416 19.90 20.02 19.54 19.55 2194900
20030417 19.48 20.24 19.37 20.03 2649000
20030421 20.18 20.51 20.00 20.50 1307100
20030422 20.50 20.83 20.21 20.54 2028000
20030423 20.65 21.07 20.01 20.14 3404200
20030424 20.25 20.38 19.92 20.13 2229800
20030425 20.18 20.22 19.96 19.97 1135500
20030428 19.85 20.24 19.66 19.90 1812600
20030429 19.60 19.91 19.27 19.30 3173500
20030430 19.35 19.59 18.94 19.05 5628600
20030501 19.20 19.20 18.40 18.84 5179700
20030502 18.65 19.14 18.60 18.96 4271200
20030505 19.05 19.31 19.04 19.10 4270900
20030506 19.10 19.22 18.80 18.99 4079900
20030507 18.98 19.92 18.77 19.76 6590200
20030508 19.52 20.29 19.48 19.86 6020800
20030509 19.95 20.34 19.64 20.22 3183600
20030512 20.35 20.55 20.00 20.13 2940100
20030513 20.13 21.60 20.03 21.50 7513700
20030514 21.28 22.47 21.28 22.21 5896900
20030515 22.20 22.43 21.91 22.10 4589100
20030516 22.11 22.81 21.95 22.75 4887700
20030519 22.56 22.66 22.13 22.20 4136000
20030520 22.05 22.14 21.59 21.88 4140000
20030521 21.89 23.35 21.82 23.19 5215500
20030522 23.61 23.89 23.25 23.43 5373200
20030523 23.43 23.85 22.80 23.65 3393800
20030527 23.35 24.10 23.35 23.73 3005900
20030528 23.55 23.75 22.95 23.01 4907800
20030529 23.16 23.20 22.46 22.83 5472100
20030530 22.83 23.80 22.80 23.37 4911000
20030602 23.38 23.93 23.28 23.51 3075000
20030603 23.51 23.79 22.92 23.60 2678600
20030604 23.62 24.20 23.25 23.95 3659000
20030605 23.90 24.00 23.60 23.97 2402700
20030606 24.20 24.46 23.70 23.73 3770300
20030609 23.55 23.96 23.30 23.81 2123700
20030610 23.81 24.13 23.64 23.98 2373200
20030611 23.92 25.57 23.78 25.50 4371400
20030612 25.50 25.90 24.52 24.75 4643400
20030613 24.75 24.76 23.56 23.87 3778800
20030616 23.50 23.69 22.85 23.11 5291300
20030617 23.06 23.45 21.70 22.45 3923600
20030618 21.93 22.88 21.93 22.64 4356500
20030619 22.61 23.20 22.49 22.83 3411600
20030620 22.90 23.15 22.43 22.51 2763500
20030623 22.51 22.73 22.10 22.56 2775900
20030624 22.40 22.90 22.26 22.26 2276100
20030625 22.13 22.98 22.13 22.20 3165500
20030626 22.30 22.58 21.65 21.83 3907100
20030627 21.90 22.20 21.75 21.92 2373100
20030630 22.03 22.42 21.80 21.97 2988700
20030701 21.97 21.97 21.32 21.55 2489500
20030702 21.55 21.86 21.43 21.52 2885800
20030703 21.43 22.10 21.25 21.78 2078400
20030707 21.50 21.68 21.18 21.40 3107200
20030708 21.40 21.87 21.25 21.70 2958300
20030709 21.55 22.43 21.55 22.02 2783300
20030710 22.05 22.08 21.20 21.20 3886500
20030711 21.23 21.39 20.83 21.00 3423100
20030714 21.15 21.15 20.60 20.65 2383100
20030715 20.55 20.69 20.11 20.35 5663400
20030716 20.40 20.45 19.85 20.00 4962100
20030717 18.59 20.04 18.59 19.61 9160500
20030718 19.61 20.30 18.50 20.20 4468900
20030721 20.20 20.40 19.67 19.69 3506600
20030722 19.69 19.95 19.25 19.50 3443300
20030723 19.50 19.75 18.80 19.15 3515200
20030724 19.08 19.39 18.75 18.77 5070500
20030725 18.82 19.88 18.75 19.00 4156400
20030728 18.98 19.33 18.70 19.33 4399500
20030729 19.35 19.75 18.76 18.87 4136100
20030730 18.55 19.19 18.55 19.11 6243600
20030731 19.20 20.10 18.92 19.57 5014000
20030801 19.40 19.63 19.08 19.51 3388900
20030804 19.32 19.48 18.76 19.10 2948200
20030805 19.09 19.22 18.70 18.71 2872500
20030806 18.80 19.25 18.52 19.21 3830500
20030807 19.21 20.00 18.98 19.97 4383900
20030808 20.00 20.04 19.53 19.85 2550800
20030811 19.75 20.27 19.62 20.13 2541200
20030812 20.12 20.28 19.66 20.03 1952000
20030813 20.05 20.26 19.90 20.08 2166200
20030814 20.05 20.29 19.54 19.90 3156300
20030815 20.08 20.08 19.73 20.00 1245900
20030818 20.10 20.28 19.95 20.03 2049600
20030819 20.03 20.20 19.88 20.10 1297800
20030820 20.10 20.74 19.66 20.50 3158100
20030821 20.63 20.78 20.40 20.70 2797000
20030822 20.79 20.79 20.18 20.22 1406000
20030825 20.16 20.43 20.01 20.33 1840900
20030826 20.33 20.47 20.03 20.40 1683700
20030827 20.30 20.91 20.30 20.44 2016700
20030828 20.46 21.39 20.30 21.32 2891600
20030829 21.20 21.38 20.88 21.12 2000800
20030902 21.12 21.15 20.62 20.96 2174800
20030903 20.96 21.21 20.90 21.07 2222600
20030904 21.00 21.05 20.52 20.79 2035200
20030905 21.00 21.08 20.67 21.05 2292600
20030908 21.20 21.36 21.09 21.20 1910800
20030909 21.20 21.20 20.61 20.61 1635700
20030910 20.62 20.74 20.26 20.33 3106800
20030911 20.46 20.59 20.14 20.25 2664700
20030912 20.20 20.40 19.82 20.40 3043100
20030915 20.55 20.70 19.98 20.05 1542900
20030916 20.10 20.19 19.79 19.90 1816500
20030917 19.75 19.77 19.12 19.20 5619600
20030918 19.30 19.73 19.00 19.63 5363800
20030919 19.63 19.63 19.24 19.39 5341000
20030922 19.38 19.54 19.10 19.18 4014500
20030923 19.10 19.22 18.92 19.00 3630400
20030924 19.40 20.18 18.69 20.06 7756000
20030925 20.10 20.30 19.73 19.76 3836300
20030926 19.80 19.95 19.55 19.69 2346900
20030929 19.57 19.77 19.30 19.70 3181100
20030930 19.70 20.74 19.70 20.00 5499700
20031001 20.25 20.50 20.00 20.43 4026300
20031002 20.43 20.57 20.24 20.50 2403900
20031003 20.60 21.03 20.36 20.89 3027600
20031006 20.89 21.03 20.61 20.70 1868300
20031007 20.70 20.80 20.30 20.61 1692600
20031008 20.51 20.80 20.21 20.25 2991200
20031009 20.26 20.40 20.03 20.25 2652300
20031010 20.26 20.38 20.07 20.14 1905600
20031013 19.90 20.14 19.86 19.92 2025800
20031014 19.50 20.09 19.50 19.98 3859200
20031015 19.90 19.98 19.34 19.34 4310600
20031016 19.35 19.92 19.26 19.38 3191400
20031017 19.20 19.38 19.16 19.23 3555100
20031020 19.23 19.30 18.86 19.05 3087400
20031021 19.13 19.74 19.11 19.54 3448400
20031022 19.75 19.84 19.42 19.51 2616900
20031023 19.51 19.51 19.21 19.46 2570100
20031024 19.30 19.48 19.21 19.43 2414300
20031027 19.28 19.60 19.08 19.17 1945400
20031028 19.10 19.65 18.80 19.65 3309400
20031029 19.45 19.70 18.85 18.92 5839600
20031030 19.05 19.06 18.65 18.77 4333200
20031031 18.86 19.29 18.78 19.19 4358900
20031103 19.20 19.28 18.78 18.89 3054100
20031104 18.89 19.25 18.49 19.17 2641900
20031105 19.20 19.45 19.11 19.41 1908200
20031106 19.46 19.63 19.20 19.47 2592400
20031107 19.46 19.70 19.37 19.65 1571100
20031110 19.64 19.74 19.11 19.17 1814800
20031111 19.25 19.39 18.98 19.11 1484700
20031112 19.06 19.18 18.95 18.99 2346900
20031113 19.10 19.32 19.04 19.29 2773500
20031114 19.25 19.62 19.14 19.46 3000000
20031117 19.46 19.46 18.96 19.10 2325700
20031118 19.11 19.15 18.92 19.00 2611300
20031119 19.02 19.16 18.95 19.08 2933000
20031120 19.08 19.33 18.98 19.00 2541600
20031121 19.10 19.10 18.70 18.74 3789700
20031124 18.85 18.88 18.55 18.65 2508800
20031125 18.73 19.16 18.70 19.12 3692600
20031126 19.12 19.50 19.07 19.42 2146000
20031128 19.40 19.45 19.30 19.38 781200
20031201 19.39 19.91 19.25 19.84 3916900
20031202 19.91 20.07 19.84 20.00 4261300
20031203 19.95 19.99 19.65 19.83 2372300
20031204 19.83 20.90 19.74 20.87 5127400
20031205 20.88 21.80 20.76 21.75 7558000
20031208 21.55 22.22 21.54 22.20 4192100
20031209 22.20 22.25 21.86 22.01 3721900
20031210 21.87 22.51 21.87 22.45 3686200
20031211 22.45 22.45 22.05 22.28 3161000
20031212 22.50 23.16 22.28 23.08 3859800
20031215 22.75 22.97 22.31 22.42 3302200
20031216 22.55 23.05 22.49 23.04 4036800
20031217 22.90 23.22 22.66 23.20 4484200
20031218 23.25 24.40 23.25 24.26 6057300
20031219 24.40 24.40 23.80 24.18 4929700
20031222 24.17 24.70 24.11 24.56 3310200
20031223 24.50 24.51 24.00 24.06 3700300
20031224 24.15 24.55 24.07 24.45 698600
20031226 24.45 24.70 24.28 24.56 733600
20031229 24.54 24.76 24.29 24.49 1763400
20031230 24.44 24.85 24.34 24.38 2247700
20031231 24.38 24.60 23.66 24.01 2907200
20040102 24.00 24.13 23.78 23.94 2484500
20040105 23.15 24.37 23.10 24.34 3484000
20040106 24.34 24.45 23.80 24.04 4475000
20040107 23.95 24.07 23.79 23.95 3029200
20040108 23.90 24.99 23.85 24.65 3418700
20040109 24.65 27.05 24.55 26.11 8590500
20040112 25.85 26.54 25.72 26.00 4717700
20040113 25.80 26.11 25.27 25.41 3326100
20040114 25.50 25.50 24.59 24.71 5052900
20040115 24.90 25.10 24.14 24.18 4465900
20040116 24.50 25.55 24.45 25.41 4573800
20040120 26.00 26.76 25.90 26.51 4716900
20040121 26.52 26.98 26.30 26.45 5167100
20040122 26.01 26.80 25.45 25.55 4686700
20040123 25.80 27.05 25.75 26.72 5869300
20040126 26.72 27.62 26.55 27.44 4784700
20040127 27.65 28.14 26.95 27.12 5218200
20040128 27.12 27.98 26.80 27.38 4411400
20040129 27.50 27.65 26.92 27.20 3821200
20040130 27.05 27.45 26.79 26.94 5142300
20040202 26.85 27.50 26.77 27.37 3837700
20040203 27.50 27.98 27.05 27.36 3855200
20040204 27.26 27.40 26.79 27.10 3449600
20040205 27.10 27.60 26.28 26.42 5133200
20040206 26.25 27.29 26.25 26.59 2924300
20040209 27.10 27.46 27.05 27.30 3513500
20040210 27.45 28.50 27.33 28.39 6832400
20040211 28.47 29.25 28.24 29.00 6520500
20040212 29.00 29.10 28.80 28.99 3666400
20040213 28.80 28.99 28.42 28.93 2888000
20040217 29.25 30.00 29.24 29.98 4077600
20040218 29.98 30.06 29.52 29.59 5155400
20040219 29.80 29.87 29.21 29.30 2720000
20040220 29.74 29.84 29.01 29.07 3958700
20040223 29.08 29.09 28.63 28.72 3006000
20040224 28.81 29.21 28.58 28.96 3286700
20040225 28.98 29.30 28.77 29.18 3278300
20040226 29.00 29.60 28.90 29.44 4664600
20040227 28.97 29.93 28.97 29.48 4707900
20040301 29.60 30.01 29.55 29.96 4118900
20040302 30.00 31.39 30.00 31.15 7267500
20040303 31.09 31.09 30.51 30.94 2586100
20040304 30.86 31.79 30.82 31.50 3777300
20040305 31.34 31.94 30.71 30.77 3945800
20040308 30.86 31.36 30.38 30.57 2889600
20040309 30.50 30.89 29.78 30.14 3170800
20040310 30.00 30.00 28.26 28.53 5324400
20040311 28.53 28.90 27.67 27.79 4440200
20040312 28.14 28.92 28.10 28.68 2217300
20040315 29.35 29.71 29.03 29.43 3636400
20040316 29.43 29.48 28.74 29.02 2622600
20040317 29.05 29.64 28.99 29.57 3264500
20040318 29.73 29.90 29.21 29.78 2626500
20040319 29.62 29.89 29.08 29.12 1814500
20040322 28.88 28.94 28.32 28.58 2025700
20040323 28.64 28.95 27.26 27.68 2926800
20040324 27.55 27.99 26.84 27.05 4399900
20040325 27.75 28.02 27.36 27.93 3272900
20040326 27.93 28.47 27.75 28.15 2858900
20040329 28.18 28.24 27.55 27.73 2520100
20040330 27.80 28.50 27.75 28.17 2920600
20040331 28.30 28.49 27.60 27.89 3978500
20040401 28.02 28.04 26.44 26.89 6371700
20040402 27.00 27.21 26.65 27.18 4436000
20040405 27.18 27.38 27.01 27.25 2405600
20040406 27.65 27.65 27.18 27.29 2258100
20040407 27.25 27.90 26.96 27.44 2945300
20040408 27.80 27.86 27.52 27.85 1851200
20040412 27.79 28.23 27.79 28.14 3638400
20040413 28.18 28.32 27.10 27.29 2405200
20040414 27.05 27.23 26.65 27.03 2728000
20040415 27.05 27.60 27.05 27.54 1623500
20040416 27.54 27.81 27.32 27.73 1892200
20040419 27.75 28.09 27.50 27.65 2005800
20040420 27.66 27.71 26.62 26.71 1645400
20040421 26.55 26.74 26.15 26.53 3213600
20040422 26.55 27.89 26.50 27.79 2906000
20040423 27.85 27.87 27.28 27.33 1992000
20040426 27.60 27.93 27.48 27.51 1999600
20040427 28.20 29.27 28.20 29.12 5295100
20040428 29.05 29.16 28.57 28.73 2527600
20040429 28.63 28.80 27.07 27.48 4128300
20040430 27.75 28.19 27.00 27.77 2962300
20040503 28.05 28.70 27.84 28.61 2649600
20040504 28.70 29.00 28.28 28.73 4053200
20040505 27.75 28.00 26.90 27.88 5731900
20040506 27.65 28.05 26.99 27.20 2780000
20040507 27.10 27.35 26.10 26.22 2240500
20040510 25.89 26.26 25.05 25.58 4235800
20040511 25.73 26.23 25.58 25.82 2785900
20040512 25.70 26.38 25.57 25.85 3004800
20040513 25.78 26.17 25.75 25.95 1678500
20040514 26.05 26.60 25.62 26.10 1694200
20040517 25.90 26.88 25.86 26.52 2870800
20040518 26.52 26.62 25.60 26.05 3048000
20040519 26.25 26.57 25.65 26.23 3087500
20040520 26.21 26.64 26.14 26.16 2595000
20040521 26.17 26.30 25.53 25.72 2060100
20040524 25.72 27.42 25.54 27.08 3507600
20040525 27.09 27.68 26.82 27.45 2288400
20040526 27.40 27.69 26.73 26.95 1853800
20040527 26.95 26.95 25.86 26.14 2749500
20040528 26.05 26.74 25.97 26.73 1778500
20040601 27.03 27.19 26.45 26.67 2506500
20040602 26.84 26.87 26.01 26.17 2852300
20040603 26.10 26.59 25.81 25.91 2306800
20040604 25.75 25.90 25.24 25.47 2951900
20040607 25.48 26.00 24.49 25.99 2032000
20040608 26.03 26.43 26.00 26.14 2549900
20040609 26.10 26.10 25.20 25.58 3911300
20040610 25.90 26.21 25.65 26.10 1711300
20040614 25.95 26.24 25.70 25.95 1512500
20040615 26.23 26.85 26.15 26.69 2186700
20040616 27.10 27.48 26.97 27.36 2440900
20040617 27.50 27.91 27.36 27.83 2787400
20040618 27.83 27.87 27.43 27.77 1850600
20040621 27.78 27.89 27.27 27.40 1324300
20040622 27.40 27.90 27.35 27.75 1801900
20040623 27.82 28.36 27.66 28.28 2995200
20040624 28.30 28.47 27.98 28.00 1716900
20040625 28.01 28.25 27.68 27.86 1248100
20040628 27.87 27.92 27.37 27.49 1593700
20040629 27.55 28.09 27.45 28.08 1564200
20040630 28.08 29.02 28.00 28.94 2478300
20040701 28.75 29.17 28.73 28.94 2101600
20040702 28.90 29.31 28.56 29.00 1301500
20040706 29.14 29.25 28.51 28.69 1836300
20040707 28.46 28.59 28.05 28.48 2179500
20040708 28.33 28.45 27.83 28.12 2236700
20040709 28.10 29.08 27.95 29.04 2013300
20040712 28.94 28.94 28.23 28.60 1288200
20040713 28.55 28.65 28.04 28.37 996200
20040714 28.20 29.10 28.20 28.97 2010500
20040715 28.97 30.18 28.70 30.06 3808900
20040716 30.45 30.45 29.77 30.02 2578100
20040719 29.99 30.16 29.57 29.83 1722400
20040720 29.87 29.87 29.17 29.53 2062200
20040721 29.75 30.30 28.66 28.70 3336800
20040722 28.71 28.94 28.26 28.73 2631800
20040723 28.63 28.76 28.13 28.25 1429600
20040726 28.33 28.69 27.27 27.66 2139200
20040727 27.00 28.27 26.70 27.93 3126500
20040728 28.00 28.28 27.80 27.92 2176600
20040729 27.96 28.59 27.09 28.37 3286800
20040730 28.47 28.65 28.08 28.40 1914400
20040802 28.41 28.49 27.53 27.89 2744800
20040803 28.15 28.49 28.05 28.23 3537500
20040804 28.23 28.24 27.09 27.14 3394700
20040805 27.20 27.35 26.61 26.65 3540900
20040806 26.54 26.69 25.94 26.21 2863100
20040809 26.30 26.87 26.18 26.70 1672100
20040810 26.66 27.05 26.39 26.67 2097400
20040811 26.62 27.20 26.54 27.05 3313900
20040812 27.06 27.33 26.32 26.35 2166200
20040813 26.45 27.23 26.45 27.13 2228200
20040816 27.13 27.45 26.90 27.36 1724600
20040817 27.36 27.36 26.55 26.77 3124600
20040818 26.95 27.65 26.93 27.56 3501600
20040819 27.78 28.42 27.70 28.17 3815200
20040820 28.87 29.72 28.87 29.12 5535200
20040823 29.25 29.30 28.74 28.84 2907400
20040824 28.88 29.00 28.21 28.94 2711300
20040825 28.96 29.25 28.84 29.10 2728600
20040826 29.10 29.85 28.75 29.71 3074100
20040827 29.72 29.90 29.60 29.79 2284900
20040830 29.90 30.27 29.37 29.82 2689000
20040831 30.15 30.77 30.15 30.70 3491100
20040901 30.80 31.75 30.69 31.26 5005700
20040902 31.60 31.96 31.23 31.84 4385800
20040903 31.64 32.24 31.42 32.08 2721500
20040907 32.09 32.10 31.52 31.83 2898300
20040908 31.80 32.17 31.29 31.88 3144200
20040909 31.85 32.76 31.65 32.61 3816800
20040910 32.61 32.75 32.06 32.26 2731600
20040913 32.55 32.74 32.21 32.49 3079600
20040914 33.25 33.25 32.58 32.65 4321700
20040915 32.60 33.51 32.42 32.85 4085700
20040916 32.95 33.58 32.86 33.35 3592600
20040917 34.00 34.20 33.68 33.80 6777400
20040920 33.95 34.10 33.32 33.37 5093200
20040921 33.55 33.86 33.15 33.72 4694900
20040922 33.72 34.00 33.41 33.56 4069000
20040923 33.46 33.71 33.03 33.48 3654600
20040924 33.65 34.37 33.65 34.30 5536100
20040927 34.76 35.18 34.68 35.09 5655600
20040928 35.35 36.24 35.20 36.19 6082400
20040929 35.95 36.10 34.90 35.41 4069500
20040930 35.75 35.96 35.43 35.78 2795300
20041001 35.80 36.96 35.52 36.51 3922800
20041004 36.51 36.72 35.70 36.17 3070300
20041005 36.40 36.95 35.69 35.79 3928300
20041006 35.94 36.69 35.89 36.50 4524800
20041007 36.75 37.08 36.33 36.75 4351700
20041008 36.60 37.23 36.28 36.56 2667900
20041011 36.64 36.68 35.37 35.67 3225200
20041012 35.45 36.16 35.28 35.45 4005100
20041013 35.10 35.11 34.30 34.80 4729700
20041014 34.98 35.45 34.77 35.11 4445500
20041015 35.50 35.50 34.72 35.05 2008500
20041018 35.05 35.25 34.00 34.31 3000500
20041019 33.75 34.64 33.70 34.09 4241300
20041020 34.20 36.23 34.19 36.20 5264300
20041021 36.45 36.99 36.06 36.75 3333100
20041022 36.75 37.19 36.26 36.50 2414200
20041025 36.52 36.72 35.52 35.95 2782500
20041026 36.00 36.56 35.89 36.28 2766900
20041027 36.95 37.34 34.85 35.67 5376500
20041028 35.45 35.71 34.35 34.74 4893100
20041029 34.74 35.29 34.30 35.25 3279200
20041101 35.53 35.96 34.54 34.57 2888800
20041102 34.57 34.89 34.01 34.14 3712700
20041103 34.80 35.99 34.51 35.88 5087200
20041104 35.88 36.14 35.05 35.17 3633500
20041105 35.30 35.75 34.65 35.01 3937500
20041108 35.01 35.24 34.30 34.44 3732600
20041109 34.45 35.20 34.07 34.83 3622800
20041110 34.84 36.74 34.69 36.46 3811600
20041111 36.37 36.39 35.61 36.00 4085800
20041112 36.00 37.12 35.78 37.07 3375500
20041115 37.07 37.18 35.15 35.90 5205300
20041116 36.00 36.57 36.00 36.31 2892900
20041117 36.20 36.86 35.94 36.86 3143600
20041118 36.98 38.85 36.74 38.79 5484800
20041119 39.05 40.04 38.93 39.97 5460600
20041122 39.91 39.99 39.21 39.78 3824100
20041123 39.65 40.57 39.56 39.95 4294500
20041124 39.95 40.87 39.23 40.82 2600400
20041126 40.92 41.35 40.85 41.12 1078600
20041129 41.35 41.35 40.16 40.68 2524600
20041130 40.76 41.03 40.05 40.27 2207300
20041201 40.28 40.34 38.75 39.16 4258200
20041202 38.50 38.77 37.03 37.68 5660200
20041203 37.60 38.74 37.42 38.49 4798600
20041206 38.74 39.06 38.10 38.78 2401300
20041207 38.70 38.85 37.69 37.83 3144000
20041208 37.50 38.29 36.96 37.54 3289100
20041209 37.91 38.70 37.75 38.35 2867900
20041210 39.60 39.60 38.11 38.36 3272400
20041213 38.56 39.39 38.54 39.20 2035600
20041214 39.45 40.05 39.44 39.89 2777800
20041215 39.98 40.42 39.50 40.27 2394800
20041216 40.19 40.74 40.17 40.53 3365600
20041217 40.55 41.10 40.47 41.02 3228900
20041220 41.02 41.55 40.93 41.11 2229100
20041221 41.95 43.18 41.85 42.99 4555300
20041222 43.05 43.25 41.77 41.92 4923800
20041223 41.93 42.51 41.77 42.24 1739400
20041227 42.20 42.21 41.28 41.35 2042300
20041228 41.40 42.12 41.40 41.85 1582400
20041229 42.15 42.80 41.77 42.65 1625900
20041230 42.60 42.60 42.12 42.33 1375500
20041231 42.33 42.80 42.16 42.39 1495600
20050103 42.00 42.00 40.00 40.12 4971300
20050104 40.20 40.78 39.99 40.00 3539800
20050105 40.00 40.45 39.79 39.80 3271200
20050106 39.90 41.61 39.85 41.25 6054800
20050107 41.25 41.25 39.95 40.22 4175900
20050110 40.70 41.04 40.24 40.40 4079000
20050111 40.43 40.75 40.08 40.55 1860500
20050112 40.55 42.10 40.55 42.08 4101000
20050113 42.30 42.95 42.22 42.70 3997100
20050114 42.75 43.15 42.33 43.11 2387300
20050118 43.45 44.45 42.95 43.44 3870400
20050119 43.45 44.13 43.30 43.55 2827000
20050120 42.90 43.87 42.73 43.23 3377200
20050121 43.75 44.00 43.25 43.27 3218100
20050124 43.75 44.44 43.30 43.34 4697000
20050125 43.55 44.12 43.00 43.59 3324900
20050126 43.65 43.91 43.00 43.81 3754500
20050127 43.85 44.58 43.71 44.43 4449600
20050128 44.25 44.25 43.40 43.51 2301100
20050131 42.80 44.11 42.19 44.00 5762400
20050201 44.45 44.60 42.79 43.90 3428900
20050202 43.90 44.75 43.72 44.50 3791300
20050203 44.51 44.75 43.75 44.63 3771900
20050204 44.85 45.15 44.52 45.00 3461500
20050207 44.85 45.20 43.88 44.18 2604400
20050208 44.08 44.84 43.72 44.55 2013300
20050209 44.55 45.12 44.05 44.43 2818200
20050210 44.85 46.00 44.37 46.00 3623800
20050211 46.05 47.02 46.01 46.95 3737300
20050214 46.96 47.33 45.92 46.29 3327500
20050215 46.10 46.79 45.75 46.12 3393000
20050216 46.85 48.74 46.68 48.45 7850600
20050217 48.75 49.40 47.26 47.47 4849900
20050218 47.70 48.70 47.57 48.45 4850200
20050222 49.10 49.29 47.25 47.25 5229200
20050223 47.65 48.50 47.56 48.02 3199300
20050224 48.55 48.87 47.48 48.75 3378800
20050225 48.85 49.50 48.40 49.05 4322500
20050228 49.50 49.92 47.79 48.48 4587100
20050301 48.49 48.76 46.35 47.00 4950300
20050302 46.50 48.15 46.40 47.76 5167200
20050303 48.70 48.87 47.80 48.30 3967300
20050304 48.75 49.52 48.55 49.31 4797200
20050307 49.36 49.85 48.66 49.75 5421500
20050308 49.80 50.36 49.57 50.00 5018900
20050309 50.40 50.89 48.75 48.96 5520000
20050310 48.73 48.75 47.55 47.57 6493200
20050311 47.58 49.20 47.43 48.43 4611400
20050314 48.00 48.79 47.05 48.62 3378200
20050315 48.67 49.60 47.74 47.96 4036600
20050316 47.96 48.66 47.25 48.10 3730900
20050317 48.90 49.52 48.56 49.33 4534500
20050318 49.40 49.68 49.03 49.41 3281400
20050321 49.41 49.91 48.47 48.98 2177600
20050322 49.05 51.35 49.05 50.20 5889100
20050323 50.21 50.21 47.94 48.35 5071800
20050324 48.60 49.17 48.15 48.44 3020800
20050328 48.70 49.35 48.30 49.10 3044200
20050329 49.10 49.49 47.70 47.74 3114500
20050330 48.14 49.00 46.82 48.86 6041400
20050331 50.00 51.97 49.62 51.46 7051500
20050401 51.80 53.46 51.60 53.23 7302600
20050404 53.49 54.27 51.99 53.05 5682400
20050405 52.80 53.55 51.77 52.43 4011800
20050406 52.43 54.41 52.25 54.13 4429900
20050407 54.65 54.90 52.43 53.12 4882500
20050408 53.13 53.70 51.93 52.06 3809900
20050411 52.06 52.95 51.06 52.60 4166600
20050412 52.59 52.70 50.85 51.38 4097300
20050413 51.05 51.99 49.59 49.70 5467100
20050414 49.85 49.96 48.51 48.80 7111700
20050415 48.81 49.33 47.29 47.45 4557400
20050418 47.45 48.58 46.50 47.95 4388000
20050419 48.20 49.35 48.15 48.80 3479300
20050420 49.00 50.50 48.36 48.73 5963800
20050421 48.80 50.25 48.36 50.13 3654000
20050422 50.30 51.24 49.53 50.45 3737700
20050425 51.10 51.40 50.60 50.78 2929400
20050426 50.72 51.26 49.54 49.54 3444800
20050427 49.54 49.54 47.68 47.75 4936800
20050428 47.00 47.67 46.40 46.76 4899400
20050429 47.75 47.88 45.91 46.37 4057600
20050502 46.02 48.12 45.89 48.12 4450000
20050503 47.60 48.30 46.01 46.09 4348300
20050504 46.40 47.35 45.17 47.10 5136600
20050505 47.22 47.90 46.60 47.47 4224600
20050506 47.90 48.30 47.37 47.55 3414200
20050509 47.70 48.60 47.40 48.42 3134200
20050510 48.60 48.75 47.41 47.48 3848900
20050511 47.45 48.18 47.02 47.62 3472600
20050512 47.49 47.49 44.76 45.02 5806800
20050513 45.25 45.58 43.65 44.03 5280300
20050516 44.03 44.45 43.16 44.15 5502600
20050517 44.30 45.42 44.13 45.29 3242600
20050518 45.50 45.85 44.20 45.00 4578400
20050519 45.00 46.10 44.35 45.60 4608300
20050520 45.65 46.47 45.46 45.61 3921400
20050523 44.75 46.46 44.75 46.42 3263600
20050524 46.85 47.68 46.85 47.60 4378000
20050525 47.60 49.04 47.25 48.57 4995400
20050526 48.75 49.01 48.30 48.80 3265700
20050527 49.00 49.64 48.60 49.50 2456000
20050531 49.30 49.92 48.60 49.81 3168000
20050601 49.98 51.07 49.88 50.61 3555000
20050602 50.65 51.22 50.15 51.16 2947100
20050603 51.36 51.96 51.26 51.37 2893000
20050606 51.60 52.00 51.30 51.82 2961700
20050607 51.70 52.00 50.11 50.13 4069100
20050608 50.05 51.77 49.90 50.84 5187800
20050609 51.19 53.15 50.93 53.15 3748000
20050610 52.96 53.87 52.71 53.24 3702000
20050613 53.25 53.70 52.78 53.61 2549400
20050614 53.74 54.85 53.40 54.71 4385900
20050615 54.89 55.99 54.85 55.84 5838900
20050616 55.93 56.76 55.76 56.76 3452000
20050617 57.50 57.75 56.05 57.73 5631000
20050620 57.73 58.00 56.61 56.90 3535100
20050621 56.65 56.82 54.77 54.78 4154000
20050622 55.30 55.85 54.35 55.85 6093700
20050623 56.40 58.10 56.20 57.13 6165700
20050624 57.70 58.19 56.55 56.88 3862800
20050627 56.81 57.36 55.67 55.96 4387700
20050628 55.95 55.96 53.73 54.20 5636400
20050629 54.20 54.81 53.50 54.30 4674800
20050630 53.95 55.19 53.77 53.97 3904400
20050701 54.10 54.54 53.52 54.14 3655800
20050705 54.95 56.66 54.75 56.55 4321900
20050706 56.95 57.42 55.93 56.03 3851500
20050707 55.05 56.21 54.26 55.96 4735500
20050708 56.20 56.56 54.65 54.96 3761100
20050711 54.85 56.05 54.35 56.05 3800400
20050712 56.65 57.81 55.60 57.65 5019200
20050713 57.64 57.66 56.29 56.34 3439800
20050714 56.55 56.95 54.75 54.99 5901100
20050715 55.45 55.73 54.41 54.72 3854900
20050718 54.72 55.47 54.10 54.95 4512900
20050719 55.37 57.00 54.70 56.95 5072200
20050720 56.96 57.43 55.85 56.34 4514500
20050721 56.57 56.95 54.83 55.32 5088400
20050722 55.99 58.80 55.95 58.67 8144500
20050725 58.00 58.98 57.07 58.27 5966600
20050726 58.29 58.29 56.73 57.75 3473300
20050727 58.00 58.00 56.04 57.38 5527400
20050728 57.85 57.97 56.58 57.38 3257000
20050729 57.58 57.85 56.41 56.43 3050400
20050801 56.95 58.38 56.70 57.89 3947200
20050802 59.00 60.94 59.00 59.65 9412300
20050803 60.15 60.18 58.41 58.84 4967800
20050804 59.50 60.36 59.05 59.58 5283300
20050805 59.84 59.97 58.14 58.64 3414200
20050808 59.30 59.64 58.80 58.95 3120300
20050809 59.10 59.18 57.68 57.95 2678300
20050810 58.77 59.00 57.93 58.75 4315300
20050811 58.41 59.61 58.22 59.32 4225400
20050812 59.95 59.96 58.12 58.37 3548300
20050815 58.20 58.35 57.58 57.77 3195900
20050816 57.79 58.45 56.39 56.41 3844700
20050817 56.25 57.23 55.17 55.20 5347700
20050818 54.90 55.95 54.80 55.29 6055700
20050819 57.00 57.23 56.01 56.81 4657600
20050822 57.06 57.34 56.18 56.59 4014800
20050823 56.87 57.25 55.81 56.73 2911700
20050824 57.10 58.38 56.77 57.64 4869700
20050825 57.49 57.55 56.77 57.33 2179600
20050826 57.31 57.80 56.13 56.25 3327200
20050829 56.25 57.45 55.67 56.32 4443400
20050830 56.57 57.80 56.40 57.54 3998200
20050831 57.90 59.45 57.90 59.04 6620500
20050901 59.45 60.75 58.58 59.92 5212700
20050902 59.65 59.80 58.04 58.08 4349900
20050906 58.54 59.00 56.82 58.36 4680300
20050907 58.30 59.38 57.77 59.11 4864900
20050908 58.90 59.55 58.40 58.40 4096100
20050909 58.98 60.60 58.73 60.58 4195900
20050912 60.25 60.61 58.94 58.95 4742200
20050913 59.15 59.74 57.85 57.93 3965300
20050914 58.37 59.30 58.08 59.18 4008100
20050915 59.48 60.79 58.16 59.57 5431800
20050916 59.98 60.24 59.44 59.65 4904200
20050919 60.15 62.71 60.12 62.60 6832500
20050920 62.35 62.50 60.91 61.91 4436300
20050921 62.55 62.95 61.36 62.50 5189700
20050922 62.95 63.11 59.90 61.59 5534200
20050923 60.37 60.95 59.48 59.75 4286800
20050926 59.76 61.69 59.15 61.44 4840600
20050927 61.25 61.25 59.80 60.89 4795400
20050928 61.00 61.12 60.16 61.01 3878300
20050929 61.90 62.49 61.21 62.18 4408700
20050930 62.10 62.84 61.29 61.31 3760700
20051003 61.65 62.26 60.35 60.92 4507700
20051004 60.92 60.93 58.91 59.00 4056400
20051005 58.90 59.24 56.01 56.12 7686400
20051006 55.45 56.34 53.06 54.15 11067300
20051007 55.25 56.75 54.70 56.65 5995600
20051010 56.50 56.80 55.13 55.75 3764000
20051011 56.85 57.65 56.53 56.77 4428800
20051012 56.52 56.94 54.92 55.01 4358600
20051013 54.50 55.60 52.40 53.75 7823400
20051014 53.76 55.70 52.62 55.55 4710200
20051017 57.90 58.11 56.35 56.81 5681000
20051018 56.40 56.49 53.37 53.55 6734800
20051019 53.50 55.90 52.48 55.80 7975400
20051020 55.80 56.50 52.34 53.39 7356700
20051021 52.76 55.75 52.51 54.94 6117600
20051024 54.55 57.31 54.48 57.20 5932400
20051025 57.60 58.82 57.10 58.46 5064900
20051026 58.50 60.29 57.56 58.43 6503100
20051027 58.65 59.13 56.04 56.28 4942400
20051028 56.45 58.07 55.13 57.93 4362600
20051031 57.78 59.17 56.45 57.49 5268700
20051101 57.49 58.84 57.21 58.10 4209900
20051102 58.95 60.38 58.50 60.33 4911400
20051103 60.95 62.50 60.79 61.94 5758900
20051104 61.94 61.94 59.74 59.89 4673800
20051107 59.90 60.20 57.65 58.72 4792000
20051108 59.15 60.26 57.76 59.84 5819600
20051109 59.30 62.24 59.20 60.43 8288900
20051110 59.94 59.95 57.31 57.40 9229600
20051111 57.89 58.10 56.50 57.48 4299100
20051114 58.35 59.00 57.30 58.07 3414500
20051115 58.00 59.17 57.35 57.48 5496800
20051116 57.73 60.00 57.44 59.94 5230600
20051117 60.40 60.75 58.98 59.77 4904100
20051118 60.24 60.25 58.68 59.72 4713800
20051121 59.93 62.29 59.63 62.26 4763500
20051122 62.53 64.87 62.44 64.50 7473100
20051123 64.30 65.57 63.14 64.76 5367200
20051125 64.90 65.40 64.55 65.10 1503700
20051128 64.75 64.76 62.41 62.60 5690500
20051129 63.10 64.06 62.34 62.61 4812100
20051130 62.62 64.37 62.62 63.84 4352300
20051201 64.35 66.25 63.85 66.22 6009100
20051202 66.65 66.98 65.20 66.16 4309000
20051205 66.60 67.30 65.36 66.15 4984000
20051206 66.14 67.49 65.65 66.75 4229800
20051207 67.95 68.00 66.13 67.11 5135900
20051208 67.20 69.46 66.80 69.39 5346900
20051209 68.52 69.18 68.09 68.66 4123800
20051212 69.16 69.99 68.51 69.99 3752700
20051213 70.00 70.17 68.19 68.27 4729800
20051214 68.72 69.81 68.20 69.57 4484500
20051215 69.59 69.93 68.40 69.52 3892600
20051216 69.92 69.92 67.50 67.59 3802100
20051219 68.10 68.48 66.29 66.45 4293600
20051220 66.60 68.79 66.60 68.45 3266300
20051221 68.45 69.75 68.11 69.25 3735800
20051222 69.95 70.66 69.55 70.16 5023500
20051223 70.02 70.79 68.84 70.65 2900100
20051227 70.66 70.66 68.04 68.76 4043800
20051228 68.95 70.55 68.72 70.21 3029200
20051229 69.99 70.93 69.14 69.50 3283000
20051230 69.00 70.58 68.81 69.69 2859100
20060103 70.06 73.30 70.06 73.15 5664100
20060104 73.01 74.43 72.24 74.05 4548300
20060105 74.05 74.05 71.78 72.79 4674900
20060106 74.10 75.00 73.50 74.93 4272400
20060109 74.97 75.35 73.80 75.00 4053300
20060110 75.00 76.73 74.83 76.48 4374900
20060111 76.15 76.57 74.35 76.08 5946600
20060112 76.55 77.80 74.66 74.72 5525300
20060113 74.50 76.39 74.30 76.03 4825900
20060117 78.45 78.56 77.29 77.88 4352400
20060118 77.89 77.89 74.44 75.82 6353000
20060119 75.80 78.06 75.51 77.51 6003800
20060120 79.00 79.95 77.49 78.72 7501700
20060123 78.40 80.54 77.63 80.20 6683700
20060124 79.40 80.60 78.53 79.74 5956900
20060125 79.99 80.00 76.35 77.17 7206100
20060126 77.05 77.95 74.79 77.83 6183800
20060127 79.90 80.04 77.79 79.33 7224700
20060130 79.98 82.22 79.75 81.66 5089700
20060131 81.66 81.67 79.96 81.15 3741100
20060201 81.65 82.23 78.23 78.58 5820200
20060202 78.58 79.93 76.50 77.78 6808300
20060203 78.78 82.40 78.00 80.62 9030100
20060206 82.39 84.29 82.20 83.93 6883100
20060207 83.40 83.41 79.06 79.48 7027700
20060208 79.68 80.25 77.31 79.11 9093400
20060209 80.25 80.96 76.56 77.31 8194000
20060210 77.38 79.21 75.64 78.88 8112100
20060213 78.88 80.27 77.60 78.59 7126900
20060214 72.82 74.70 71.85 72.10 25405700
20060215 72.15 72.99 70.05 70.20 14691200
20060216 71.80 71.80 70.71 71.45 8862500
20060217 72.00 72.25 70.56 71.00 8569900
20060221 72.10 72.81 71.25 72.69 8189100
20060222 72.69 72.70 71.35 72.05 5537800
20060223 72.30 73.20 71.03 71.81 6643200
20060224 72.80 73.62 72.50 72.78 4442900
20060227 71.90 72.26 71.50 71.53 4478200
20060228 71.88 74.25 71.20 74.18 6793100
20060301 75.50 77.44 75.22 77.20 6520700
20060302 78.00 79.58 77.40 79.34 7031800
20060303 79.29 79.98 78.65 79.33 3937100
20060306 79.34 79.34 76.31 76.68 5539500
20060307 76.02 76.84 74.59 75.34 5850900
20060308 74.50 75.69 72.76 74.57 9157000
20060309 75.00 75.85 74.42 75.19 6548400
20060310 75.05 77.22 73.79 76.15 5684100
20060313 76.95 77.95 76.64 77.65 5259600
20060314 77.96 79.45 77.11 79.38 4846000
20060315 78.90 79.75 78.31 79.54 4483400
20060316 79.20 80.78 78.63 80.21 5932100
20060317 80.22 81.17 79.81 80.09 4258500
20060320 80.01 80.98 77.57 77.80 5814300
20060321 77.41 79.29 77.00 77.90 5656000
20060322 77.00 79.76 77.00 78.90 4749300
20060323 79.34 80.74 79.16 79.94 4019700
20060324 80.00 81.39 79.55 80.72 3359300
20060327 80.71 80.79 78.86 80.35 3504700
20060328 81.40 82.55 81.25 82.20 6319400
20060329 81.75 82.51 81.26 82.17 6907600
20060330 81.95 82.85 81.46 81.91 4828600
20060331 81.25 81.40 79.79 80.30 4983500
20060403 80.95 82.50 80.21 80.35 4406200
20060404 79.99 82.09 79.87 82.09 4778300
20060405 82.20 84.30 81.02 83.99 6313000
20060406 84.45 85.38 83.79 84.37 5655900
20060407 84.03 84.37 82.23 82.31 5126100
20060410 83.15 84.53 83.00 84.49 3242400
20060411 85.49 85.49 82.00 82.45 5177600
20060412 82.61 83.24 81.15 81.19 4288600
20060413 80.60 82.85 80.00 82.70 3585100
20060417 83.68 85.05 82.95 84.40 3787700
20060418 85.40 85.78 84.79 85.07 5051200
20060419 84.75 86.60 84.42 86.03 5293400
20060420 85.65 86.54 83.88 85.70 4879500
20060421 86.33 87.67 85.29 87.00 4553500
20060424 86.70 86.87 85.61 85.99 3979500
20060425 86.50 87.23 82.91 84.00 5881900
20060426 84.01 85.58 82.22 82.37 6073300
20060427 81.25 83.05 79.16 80.33 8554300
20060428 80.85 82.52 80.73 81.07 4399000
20060501 81.08 82.82 80.07 82.61 5266800
20060502 83.75 86.65 83.58 86.63 7047800
20060503 86.38 86.39 84.11 84.90 5443800
20060504 83.50 87.00 82.91 86.14 10032200
20060505 87.40 89.39 87.03 88.31 9090400
20060508 87.20 88.38 85.90 87.90 6337200
20060509 87.80 88.96 87.35 88.92 5102400
20060510 88.55 88.99 87.99 88.97 4214900
20060511 89.85 90.16 87.50 87.66 6372300
20060512 86.60 86.80 84.10 84.36 8669000
20060515 82.50 84.71 82.00 82.88 6675600
20060516 83.50 84.30 80.95 81.72 6166700
20060517 81.10 82.14 79.05 80.12 7061900
20060518 80.40 80.75 78.20 78.20 8069700
20060519 76.80 79.58 76.19 78.46 9581300
20060522 77.00 79.43 75.91 78.35 8152200
20060523 79.35 80.90 78.96 79.00 8860300
20060524 78.25 79.75 75.51 77.15 7811600
20060525 78.15 81.00 77.60 81.00 7038300
20060526 81.00 81.74 80.00 81.12 3054700
20060530 81.63 81.92 78.38 78.40 5522100
20060531 78.51 81.73 78.39 81.37 7199300
20060601 80.45 82.79 80.24 81.25 6498900
20060602 82.95 83.54 81.57 83.15 5103400
20060605 83.66 84.05 80.38 80.57 6529800
20060606 80.57 80.91 79.20 79.96 7329200
20060607 79.71 79.71 76.20 76.40 9701100
20060608 76.00 76.68 73.30 76.64 11778200
20060609 76.98 77.40 74.05 75.77 7686800
20060612 75.87 76.47 72.94 73.11 6232800
20060613 71.50 73.68 71.48 71.65 9628000
20060614 71.65 73.33 70.80 72.47 10717200
20060615 73.47 76.87 73.30 76.45 8671900
20060616 75.55 76.92 74.64 76.27 5988900
20060619 76.02 76.03 72.83 72.87 6659600
20060620 73.28 73.92 70.75 71.15 7231600
20060621 71.22 74.46 71.21 73.35 6918900
20060622 74.50 75.09 73.45 74.44 5417900
20060623 75.15 76.95 75.02 76.41 5481400
20060626 76.00 77.64 75.45 77.53 3762500
20060627 78.25 78.45 75.63 75.66 5355700
20060628 76.30 77.06 75.53 76.88 4077000
20060629 77.50 79.50 77.45 79.47 5221600
20060630 79.87 80.75 78.81 80.32 3664700
20060703 80.63 81.49 80.46 81.20 1447900
20060705 80.70 81.63 79.15 81.30 4605900
20060706 81.30 81.49 80.07 80.53 3639100
20060707 81.03 81.57 78.13 78.24 5234300
20060710 78.25 79.47 77.86 78.45 4245200
20060711 78.70 79.64 77.66 79.26 4095000
20060712 79.89 80.50 78.80 79.79 4737700
20060713 80.05 80.33 78.30 78.61 4513300
20060714 79.20 79.44 76.29 78.40 5079000
20060717 77.60 77.75 74.40 75.27 6715400
20060718 75.61 76.14 73.13 74.77 7339600
20060719 74.82 75.79 74.30 75.28 6353700
20060720 75.16 75.73 72.92 72.95 5987600
20060721 72.90 73.23 70.82 70.99 7425400
20060724 71.30 73.61 70.82 72.95 6692100
20060725 73.55 75.19 73.55 75.00 5731100
20060726 75.00 78.35 73.72 77.47 7056600
20060727 78.30 78.42 75.91 76.22 5414000
20060728 75.90 76.75 74.53 76.30 4094600
20060731 76.65 77.90 76.15 77.23 4254200
20060801 77.38 78.53 76.27 78.33 4409600
20060802 79.85 80.10 77.02 78.68 6285400
20060803 75.64 76.22 70.88 71.80 21435500
20060804 71.81 72.40 69.65 70.08 12313100
20060807 70.50 71.08 68.81 69.05 10481100
20060808 69.06 69.47 67.00 67.65 8694100
20060809 68.46 68.46 66.52 67.03 7960600
20060810 67.23 67.40 65.54 66.25 6996400
20060811 66.82 67.50 66.10 66.80 5502700
20060814 66.10 66.87 64.82 65.05 7214000
20060815 65.60 66.86 64.52 66.45 6742400
20060816 66.48 68.51 66.07 67.80 7959500
20060817 67.25 67.59 65.80 67.08 5368100
20060818 67.74 68.50 66.15 68.03 5584600
20060821 68.49 69.04 68.11 68.33 3808200
20060822 67.90 68.65 67.50 68.54 4468400
20060823 68.54 68.85 66.69 67.04 3998000
20060824 67.40 67.94 66.65 67.80 3391000
20060825 68.20 69.46 68.06 68.96 3887300
20060828 68.05 68.44 66.62 66.68 4710200
20060829 66.30 66.74 65.62 66.52 6721200
20060830 66.72 66.90 65.11 65.77 5050500
20060831 65.70 67.32 65.43 66.75 5534600
20060901 68.10 71.18 67.75 71.08 11774600
20060905 71.30 74.51 71.08 73.96 10416100
20060906 72.99 74.55 71.75 71.91 10429100
20060907 71.75 73.97 71.31 73.28 7139000
20060908 73.53 74.29 71.02 71.24 7828900
20060911 70.50 70.51 67.37 68.40 10413200
20060912 69.30 69.90 67.26 68.31 8924700
20060913 68.55 71.29 68.55 70.64 8386400
20060914 70.70 70.83 68.80 69.10 7473200
20060915 69.10 70.24 68.60 69.69 7949900
20060918 70.40 73.49 70.38 72.64 8628700
20060919 73.25 73.63 71.08 71.90 7587100
20060920 71.70 72.63 68.62 68.95 9515400
20060921 69.69 72.43 69.54 71.17 8953400
20060922 71.75 71.93 69.61 69.96 6623800
20060925 69.20 71.45 67.47 70.62 10388600
20060926 70.15 72.60 69.94 71.74 8882800
20060927 72.09 73.51 71.63 72.88 9378200
20060928 73.13 74.03 71.96 71.96 9017100
20060929 71.97 73.86 71.70 73.23 6510100
20061002 73.23 73.70 70.92 71.10 5782100
20061003 69.40 69.76 67.58 67.72 9476700
20061004 68.00 68.26 65.57 67.62 14301800
20061005 68.62 70.05 68.05 69.90 8242600
20061006 69.37 69.81 68.00 69.28 7029200
20061009 69.95 70.41 67.74 67.96 5653800
20061010 67.80 70.39 67.62 69.45 9142100
20061011 68.60 69.42 66.64 66.85 10278000
20061012 67.45 69.09 66.95 68.75 9088900
20061013 69.47 71.00 69.20 70.23 8023900
20061016 70.72 71.61 70.02 71.37 6876200
20061017 71.70 71.75 69.50 70.41 6748500
20061018 70.50 71.09 68.94 69.87 6462400
20061019 70.25 72.18 70.00 72.00 7174400
20061020 72.20 72.20 70.07 70.28 6761200
20061023 70.01 70.87 68.95 69.81 4797800
20061024 70.30 72.15 69.90 71.75 5751000
20061025 71.56 74.29 71.30 73.35 8296900
20061026 73.95 74.75 72.65 73.55 7048800
20061027 73.50 73.77 72.01 72.11 5296200
20061030 71.71 71.92 70.98 70.99 5853200
20061031 71.00 72.89 70.84 72.54 7101600
20061101 72.55 72.94 71.00 71.30 6783900
20061102 72.15 73.69 70.71 72.43 10099700
20061103 73.35 75.59 73.35 75.07 9670800
20061106 75.08 76.90 74.86 76.52 7409200
20061107 76.95 77.00 74.76 75.65 5860600
20061108 75.30 77.20 74.65 77.19 7454800
20061109 77.89 78.50 76.45 76.57 7132300
20061110 76.55 76.56 75.05 75.67 4224700
20061113 75.30 75.45 74.00 74.33 7189100
20061114 74.55 75.27 74.30 74.57 4727500
20061115 74.86 76.49 74.60 75.59 7428500
20061116 76.00 76.16 72.52 72.56 7438900
20061117 72.00 73.88 71.28 73.39 6798900
20061120 73.30 74.08 72.74 73.38 5994600
20061121 73.77 75.01 73.77 74.76 5635600
20061122 75.00 75.35 73.54 74.75 6527800
20061124 75.00 75.98 74.94 75.22 1871400
20061127 75.32 75.98 74.10 74.35 4180000
20061128 74.53 76.30 74.47 75.48 5311000
20061129 75.88 78.68 75.68 78.51 7747400
20061130 78.25 79.26 77.59 77.95 7415900
20061201 77.95 78.95 76.50 78.84 5802200
20061204 78.84 78.86 77.09 78.27 4558500
20061205 78.67 79.10 77.79 78.80 5835100
20061206 78.65 81.27 78.50 80.97 8329700
20061207 80.75 80.98 79.26 80.03 4997800
20061208 81.50 81.92 79.88 80.00 4763700
20061211 79.40 80.99 79.16 79.89 3601500
20061212 80.60 81.60 80.29 80.72 5242300
20061213 81.45 82.58 81.12 81.95 5260500
20061214 82.55 84.08 82.00 83.70 6695200
20061215 83.78 84.23 82.99 83.46 5145300
20061218 83.16 83.24 80.91 81.14 5360100
20061219 80.51 82.90 79.68 82.67 5309800
20061220 82.67 83.47 81.38 81.38 3984500
20061221 81.68 82.27 80.33 80.56 3646500
20061222 81.00 81.76 79.64 80.77 2822200
20061226 82.38 82.38 79.95 80.62 2737900
20061227 81.15 81.88 79.90 81.77 2871500
20061228 81.95 82.50 81.05 81.71 3258100
20061229 81.35 81.95 80.28 80.89 2433000
20070103 80.25 80.29 76.98 77.56 9625300
20070104 77.16 77.30 74.89 75.57 10290500
20070105 76.50 76.98 75.39 76.55 6742500
20070108 77.15 77.71 74.75 74.92 9888800
20070109 74.20 75.05 73.25 74.55 10028700
20070110 74.20 75.89 73.33 73.50 8241600
20070111 73.50 75.22 72.47 72.75 8693400
20070112 73.10 74.79 73.04 74.67 7712500
20070116 73.95 74.91 73.50 74.75 6865700
20070117 74.80 75.74 74.50 75.42 6161200
20070118 75.60 75.95 74.10 74.14 7436300
20070119 74.50 75.95 74.46 75.80 7772000
20070122 76.38 77.30 74.77 75.23 7005900
20070123 75.75 77.28 75.66 76.88 6795100
20070124 76.89 77.30 75.60 77.12 5863700
20070125 77.20 77.36 75.60 76.00 5923300
20070126 76.28 76.55 75.41 75.62 4389800
20070129 75.90 76.31 74.91 75.39 4246700
20070130 75.59 77.68 75.55 77.21 5678000
20070131 77.15 78.16 76.44 77.37 7320800
20070201 77.77 77.94 76.00 76.29 6976300
20070202 76.48 76.99 75.66 76.37 5364600
20070205 76.72 77.85 76.55 77.07 4705800
20070206 77.58 77.90 76.17 77.09 4843600
20070207 77.20 78.10 76.65 77.09 5606600
20070208 77.44 78.57 76.89 78.42 6713700
20070209 78.51 79.23 77.30 77.40 6323500
20070212 77.30 77.31 76.00 76.55 4746500
20070213 77.00 77.95 76.96 77.90 4369000
20070214 79.00 79.00 76.70 77.08 8750300
20070215 76.56 76.75 75.83 76.27 6645900
20070216 76.05 76.50 75.50 76.24 5945900
20070220 76.25 76.60 75.31 76.39 5413200
20070221 76.38 77.77 75.85 77.70 5891300
20070222 77.70 79.26 77.45 79.15 7432600
20070223 79.50 79.80 78.64 78.75 4077700
20070226 79.10 80.00 79.00 79.70 6102700
20070227 78.00 78.83 75.43 76.78 8740400
20070228 76.94 77.25 76.06 76.62 6694900
20070301 76.00 77.49 75.05 77.07 6797100
20070302 77.00 77.00 75.07 75.43 5202300
20070305 74.75 75.50 73.90 74.05 6163700
20070306 74.55 75.65 74.38 75.43 4176800
20070307 75.15 77.23 75.13 76.25 6406600
20070308 76.80 77.77 76.65 77.50 6634600
20070309 77.51 78.39 77.10 77.57 5259700
20070312 77.32 77.41 76.03 76.62 4259900
20070313 76.90 77.74 75.50 75.76 6383200
20070314 75.82 76.59 75.32 76.39 6138500
20070315 76.54 76.73 75.91 76.43 3772200
20070316 76.70 77.02 75.97 76.30 4482500
20070319 77.65 78.58 77.20 78.30 5453600
20070320 78.19 78.86 77.33 78.19 6278500
20070321 78.35 80.32 78.28 79.63 8322400
20070322 80.30 82.26 80.00 82.15 10822100
20070323 82.20 82.62 81.45 82.10 5493100
20070326 82.30 82.62 81.11 82.05 5696200
20070327 81.95 82.21 81.30 82.03 3839700
20070328 82.55 82.55 81.15 81.37 5396000
20070329 81.87 83.20 81.73 82.75 6378800
20070330 82.75 82.76 81.59 81.70 4266900
20070402 81.71 82.25 80.91 82.20 6166500
20070403 82.20 82.74 81.52 82.53 4178500
20070404 82.20 82.95 81.80 82.55 3708100
20070405 82.61 82.95 81.88 82.10 4558800
20070409 82.10 83.88 82.05 82.36 4574100
20070410 82.50 83.50 82.40 83.36 4310500
20070411 83.35 83.36 81.27 81.59 6430400
20070412 81.72 83.43 81.31 83.42 5515700
20070413 83.58 83.70 82.64 83.02 4064200
20070416 83.25 83.40 82.00 83.25 4193300
20070417 83.45 83.69 81.06 81.47 5768100
20070418 81.01 81.85 80.50 81.58 5555700
20070419 81.37 81.38 80.59 80.85 3947900
20070420 81.60 83.00 81.60 82.88 6642400
20070423 83.10 83.88 83.10 83.15 5886800
20070424 83.05 83.75 82.84 83.55 4875600
20070425 84.07 86.29 84.06 85.69 6753700
20070426 85.69 86.51 84.84 86.41 5899200
20070427 86.29 88.69 85.80 88.06 7057400
20070430 88.25 88.85 86.20 86.20 5888700
20070501 85.96 87.31 84.68 86.27 7388700
20070502 89.09 89.69 87.85 89.21 10103400
20070503 89.21 90.10 88.63 89.65 5764100
20070504 90.00 91.74 89.71 90.31 7584900
20070507 89.66 89.85 88.75 89.25 4740600
20070508 89.00 89.48 87.76 89.08 5384200
20070509 89.00 89.95 87.98 89.39 6165100
20070510 89.50 90.30 87.74 87.95 4916300
20070511 88.40 90.30 88.15 90.24 5204700
20070514 90.02 90.86 89.27 89.72 4701700
20070515 89.98 91.59 89.50 90.21 5134300
20070516 90.31 90.70 89.15 90.43 4253100
20070517 90.49 93.44 89.93 93.31 7748500
20070518 94.00 95.70 93.73 95.52 9138000
20070521 96.11 98.20 95.45 97.21 16695400
20070522 97.20 97.62 95.12 95.31 6745400
20070523 95.31 97.90 95.31 97.19 8573100
20070524 97.46 98.15 94.23 94.89 9406300
20070525 95.87 96.64 95.30 96.54 5950200
20070529 96.25 96.50 95.25 96.15 3822100
20070530 95.80 98.62 95.56 98.43 5089500
20070531 97.85 99.88 97.65 98.24 7264400
20070601 98.79 99.10 98.32 98.99 4023600
20070604 98.30 101.12 98.30 100.86 4823700
20070605 100.50 101.33 99.50 100.10 4846400
20070606 100.11 100.13 98.15 99.04 4729100
20070607 98.88 99.28 96.00 96.34 7557600
20070608 95.76 97.21 95.71 96.96 4936200
20070611 98.00 99.31 96.84 98.59 4079600
20070612 98.60 99.17 97.57 98.11 4466900
20070613 98.99 100.79 98.78 100.48 5534400
20070614 100.71 102.07 100.31 101.63 5181500
20070615 102.40 103.23 102.11 102.84 4843900
20070618 102.85 104.70 102.48 104.06 4091900
20070619 103.97 105.48 103.37 105.00 4804400
20070620 105.01 105.80 103.06 103.41 6762600
20070621 104.00 107.00 103.38 106.61 7868400
20070622 108.15 109.20 106.63 109.20 17074900
20070625 108.40 108.50 105.98 107.20 7655700
20070626 106.56 106.99 103.75 104.28 6741800
20070627 102.75 107.55 102.38 107.44 6534000
20070628 107.99 108.54 104.47 104.61 5749400
20070629 105.54 107.12 105.16 105.98 4061200
20070702 106.39 108.18 105.39 108.18 3754900
20070703 108.51 108.71 107.65 108.33 1621300
20070705 108.91 109.49 107.29 108.54 3165800
20070706 109.19 111.03 108.76 110.50 4725800
20070709 110.47 110.89 109.26 109.72 4327600
20070710 108.59 109.56 108.05 108.05 4094700
20070711 107.11 108.50 106.23 108.50 4712400
20070712 109.17 110.71 108.50 110.33 4634800
20070713 109.42 110.10 108.42 108.94 4389800
20070716 108.99 109.20 106.38 107.09 3641800
20070717 107.93 108.54 105.83 105.92 4186000
20070718 106.19 107.73 105.02 107.46 4501700
20070719 108.45 109.57 107.92 109.34 4431500
20070720 109.40 110.00 108.50 109.97 4797700
20070723 119.14 120.88 113.38 115.96 15955000
20070724 114.40 117.58 113.31 115.37 10120900
20070725 115.65 115.77 112.63 114.90 8521200
20070726 114.50 114.75 109.22 112.07 10548000
20070727 111.45 112.84 109.89 109.90 8050000
20070730 110.14 111.05 106.29 109.21 8138500
20070731 110.00 110.58 107.14 107.45 7792500
20070801 108.33 109.20 103.34 105.53 10714900
20070802 105.62 105.94 101.75 103.99 9561500
20070803 105.29 105.66 99.72 100.06 9394300
20070806 99.70 100.08 95.28 98.56 12737700
20070807 97.78 101.31 97.00 100.60 11854300
20070808 101.24 104.75 100.51 103.60 10826700
20070809 100.72 103.07 99.00 100.94 6795300
20070810 99.99 101.25 98.42 100.77 9504500
20070813 103.00 103.70 101.08 101.13 4919000
20070814 101.91 102.25 99.46 99.69 4792800
20070815 100.00 101.25 97.75 98.15 6251900
20070816 96.08 96.56 92.61 95.75 13516100
20070817 98.00 100.50 96.32 99.60 11940600
20070820 99.61 100.50 97.46 99.98 6819600
20070821 99.61 100.50 97.84 98.01 4750900
20070822 99.53 101.64 99.03 101.14 6340100
20070823 102.37 103.58 101.46 103.58 6038100
20070824 103.58 104.89 103.25 103.94 4412000
20070827 103.45 103.80 101.54 102.38 3722700
20070828 101.87 102.29 99.36 99.85 4049400
20070829 100.55 104.05 100.01 103.85 4506400
20070830 102.56 103.31 101.49 102.23 4347100
20070831 104.01 106.03 103.45 105.09 4628200
20070904 105.13 109.44 104.61 107.96 6900800
20070905 107.01 108.13 106.67 107.50 4243800
20070906 108.40 108.51 106.15 107.39 5328600
20070907 105.86 108.71 105.27 108.52 6626700
20070910 108.01 108.78 105.63 108.31 8186900
20070911 108.31 108.31 105.61 106.95 8660500
20070912 107.19 107.74 106.08 106.69 6291100
20070913 107.35 108.15 106.80 107.58 4079000
20070914 106.82 106.87 105.43 106.16 3954100
20070917 105.95 106.73 104.51 104.90 3391500
20070918 105.60 108.65 104.74 108.41 5324900
20070919 109.48 111.66 109.00 111.07 7420500
20070920 110.57 113.40 110.41 112.76 6761500
20070921 112.86 114.83 112.76 114.19 6204400
20070924 114.50 114.57 111.71 112.48 4177600
20070925 111.63 112.69 110.49 112.69 4330300
20070926 113.75 113.88 109.81 111.52 4690300
20070927 112.16 113.99 112.14 113.81 3828800
20070928 114.30 115.87 112.66 113.05 4061200
20071001 113.05 114.89 112.31 114.21 5036700
20071002 113.82 113.88 110.95 112.74 5050700
20071003 113.15 113.20 111.07 111.35 4475800
20071004 111.46 112.82 109.56 112.34 4026800
20071005 112.89 113.04 111.10 112.87 4367000
20071008 112.33 112.35 109.70 109.88 4925700
20071009 110.30 111.50 108.90 111.29 5307100
20071010 110.38 114.57 110.21 114.44 5753100
20071011 115.38 117.95 114.01 115.28 8945700
20071012 115.81 116.58 114.85 115.91 4280500
20071015 117.20 117.50 114.31 114.58 6049800
20071016 114.58 115.69 113.25 114.60 5256100
20071017 115.74 115.74 112.60 113.60 5003100
20071018 113.39 117.00 113.39 116.80 6641800
20071019 115.00 115.50 110.15 110.70 9404100
20071022 109.60 112.61 107.37 109.21 7667700
20071023 110.50 112.60 109.35 112.46 6532700
20071024 112.46 114.53 111.35 114.34 9159600
20071025 115.49 117.50 114.85 116.83 7646100
20071026 117.80 118.80 115.44 116.93 4730400
20071029 118.63 120.05 117.58 119.66 6053700
20071030 118.73 119.22 114.46 114.87 8790600
20071031 117.10 119.81 115.50 119.37 10614400
20071101 118.61 123.74 117.50 121.47 12113400
20071102 122.62 124.50 120.79 124.43 9827200
20071105 123.00 124.60 122.39 123.97 5980700
20071106 125.46 129.79 125.00 129.64 9030800
20071107 131.00 131.00 125.79 125.79 8899000
20071108 126.05 129.14 123.02 126.51 7405600
20071109 127.95 128.20 124.50 125.36 6899300
20071112 124.00 124.20 117.49 118.09 9649900
20071113 119.45 121.80 116.41 120.90 8655700
20071114 123.35 123.35 118.46 119.04 6964900
20071115 118.80 118.80 113.46 114.65 10374200
20071116 116.41 118.25 113.00 118.25 8677800
20071119 119.69 119.69 115.68 116.86 5886900
20071120 117.28 123.39 117.28 122.02 7665000
20071121 121.00 124.98 119.85 121.78 9454000
20071123 122.03 126.56 121.31 126.28 3634600
20071126 128.49 131.51 127.40 129.39 37932100
20071127 133.38 137.59 130.05 135.75 10071800
20071128 136.50 139.50 135.70 136.38 11031000
20071129 137.00 137.74 134.63 135.92 8181400
20071130 137.37 138.77 136.05 137.29 9369100
20071203 136.89 137.95 134.68 137.55 5979900
20071204 131.56 132.41 129.33 130.06 14190000
20071205 131.53 132.44 126.83 127.25 19265900
20071206 126.85 134.22 126.75 134.10 23849900
20071207 134.24 135.24 132.82 135.07 8702300
20071210 135.98 137.85 135.75 137.52 7267000
20071211 138.01 139.80 134.98 135.93 10850100
20071212 138.95 139.50 136.27 138.66 8167100
20071213 137.87 138.65 134.80 138.46 6962600
20071214 137.39 137.43 134.45 136.00 6228500
20071217 134.89 135.90 131.22 131.81 6216000
20071218 134.03 134.69 131.06 134.13 5133700
20071219 134.78 136.80 134.05 134.76 7833900
20071220 135.47 136.90 132.84 136.89 4772600
20071221 137.00 144.14 136.40 143.92 11747900
20071224 143.89 145.72 142.21 144.99 2970300
20071226 145.56 149.05 144.51 149.05 5289300
20071227 149.12 149.62 146.34 146.90 5222700
20071228 148.67 148.74 145.61 146.02 3274400
20071231 146.02 146.39 142.90 143.15 3611500
20080102 144.84 146.95 142.84 145.95 6753700
20080103 146.00 147.25 143.55 145.94 6607500
20080104 143.98 145.06 141.12 142.46 6402300
20080107 143.49 143.73 137.71 140.10 7373800
20080108 141.10 143.08 138.40 139.00 9139900
20080109 138.41 141.82 136.80 140.84 7856900
20080110 139.84 139.84 136.08 137.64 8949600
20080111 136.65 138.64 135.82 136.39 5491400
20080114 138.05 142.01 136.50 141.75 5348100
20080115 139.72 140.17 132.01 133.07 9522300
20080116 132.00 135.07 127.04 130.01 10738200
20080117 131.69 133.40 125.02 125.78 8109200
20080118 125.08 128.95 122.81 128.41 9843900
20080122 121.52 125.62 120.50 124.16 10063500
20080123 120.50 125.40 111.34 125.34 16326500
20080124 125.30 129.89 125.00 128.02 10112400
20080125 130.85 133.44 126.07 127.11 8957800
20080128 126.00 129.06 124.07 128.51 5867300
20080129 129.50 129.51 125.10 126.48 6176400
20080130 125.96 127.00 123.09 123.27 8270500
20080131 121.43 123.45 119.51 122.25 8716300
20080201 122.88 126.67 122.60 125.44 6750800
20080204 125.47 128.26 124.18 125.69 4927800
20080205 123.32 124.91 121.13 121.14 6662600
20080206 121.73 123.97 120.52 122.31 8910300
20080207 119.81 124.04 119.12 122.13 8647300
20080208 122.74 126.16 122.29 125.18 5740300
20080211 125.39 128.50 123.13 128.28 6337000
20080212 128.40 129.94 124.91 126.01 5912000
20080213 126.73 131.52 126.35 131.29 6930300
20080214 132.00 132.99 129.00 129.67 5881100
20080215 129.42 130.32 126.76 129.07 5217300
20080219 131.26 132.00 128.79 129.65 6192800
20080220 131.75 138.73 129.01 138.73 12861500
20080221 140.36 140.36 136.61 138.18 10912700
20080222 139.40 139.57 135.24 137.96 6696200
20080225 137.96 141.19 136.20 140.65 7414800
20080226 139.95 144.40 139.72 143.76 8987700
20080227 143.17 144.97 141.35 141.69 5837100
20080228 141.50 144.87 141.50 143.88 5666100
20080229 142.58 143.39 139.51 140.51 6639700
20080303 140.06 142.50 136.69 139.25 5903300
20080304 138.56 139.20 133.89 136.85 6609600
20080305 137.24 141.34 137.12 141.16 5646300
20080306 140.24 142.25 138.02 138.43 5006900
20080307 137.15 139.14 134.51 136.31 5373500
20080310 136.16 136.31 131.40 132.00 7107500
20080311 134.70 139.63 134.18 139.63 6965500
20080312 139.99 141.00 137.11 137.42 4998500
20080313 137.00 140.08 134.82 139.30 5577900
20080314 140.59 140.71 134.85 137.55 6089300
20080317 133.78 136.27 130.00 132.34 6115700
20080318 135.50 139.20 135.07 139.19 6647400
20080319 138.35 138.50 131.79 132.18 7138900
20080320 130.34 132.35 128.26 131.14 7362600
20080324 131.66 133.73 130.80 131.06 4839500
20080325 132.11 134.60 131.00 131.86 6334300
20080326 132.82 137.23 132.22 135.21 6435400
20080327 135.65 138.63 134.09 134.09 7707200
20080328 134.30 135.88 132.92 134.17 4800900
20080331 134.20 138.02 132.50 135.20 5877300
20080401 135.21 137.25 132.46 136.50 4535200
20080402 136.89 139.70 134.07 138.58 6872500
20080403 137.69 141.96 137.00 140.38 6752300
20080404 141.53 145.89 141.05 143.54 7896400
20080407 145.45 146.71 143.29 144.35 5159100
20080408 142.98 145.61 141.75 143.85 4443700
20080409 144.50 149.47 144.50 148.19 8145500
20080410 148.65 148.85 145.85 147.41 5913800
20080411 146.72 147.22 144.58 145.08 3459600
20080414 146.05 152.50 146.05 151.89 7742400
20080415 151.67 152.71 148.02 149.30 7805200
20080416 150.27 153.08 147.38 152.77 6305300
20080417 151.41 154.21 150.60 153.03 5324000
20080418 152.49 160.02 152.10 158.69 8125400
20080421 159.58 160.30 156.25 159.68 5430900
20080422 159.31 159.86 156.16 158.11 5708000
20080423 157.50 157.98 155.05 156.77 4611000
20080424 154.99 155.72 150.40 151.86 7647600
20080425 152.44 155.09 152.44 154.73 3957700
20080428 155.39 156.55 152.09 152.22 3776400
20080429 150.69 151.00 146.08 146.98 5614700
20080430 147.51 150.02 144.58 147.46 6213400
20080501 146.95 146.95 141.25 145.76 7292000
20080502 147.00 152.43 146.50 151.92 5817100
20080505 152.67 155.60 151.55 153.87 4328000
20080506 155.46 158.46 154.55 157.85 6144600
20080507 161.13 162.35 156.24 157.40 11712500
20080508 155.73 157.73 153.07 157.30 7879500
20080509 157.60 157.67 150.62 153.66 8872500
20080512 152.16 152.56 147.97 148.42 9017300
20080513 148.90 149.89 145.33 149.03 11392200
20080514 149.93 152.44 146.79 147.20 7654200
20080515 150.30 155.75 150.06 155.40 12799200
20080516 158.94 160.54 157.26 160.54 10383700
20080519 161.16 163.00 160.02 161.39 6624000
20080520 162.25 162.88 160.50 161.40 6789300
20080521 161.53 161.62 154.73 155.00 10747800
20080522 155.38 157.32 153.00 155.10 8051600
20080523 155.96 156.42 151.08 152.01 4896200
20080527 151.58 154.71 150.17 153.32 6040100
20080528 152.00 157.81 150.99 157.81 6471500
20080529 157.04 157.04 150.52 152.08 9206800
20080530 153.50 154.05 149.89 150.19 7970000
20080602 149.48 152.30 147.34 148.59 6898200
20080603 148.96 149.50 144.34 144.38 8537600
20080604 144.01 146.55 142.08 142.52 7593900
20080605 143.66 147.50 143.11 147.47 5896000
20080606 149.11 150.87 143.50 143.50 10391200
20080609 144.87 148.98 144.28 148.10 6954100
20080610 147.34 148.09 143.57 145.50 5898100
20080611 147.41 147.41 144.00 145.51 5057700
20080612 145.75 146.50 143.00 144.48 6237000
20080613 143.30 146.92 143.30 146.00 4591500
20080616 148.46 148.46 144.85 145.72 3465300
20080617 146.38 148.99 144.87 147.71 5647500
20080618 148.44 150.80 146.65 150.15 5593500
20080619 152.16 152.98 147.50 148.09 6994100
20080620 150.32 151.30 147.82 148.81 6149200
20080623 150.49 154.90 149.50 154.66 6817900
20080624 154.40 154.51 151.19 151.55 5862500
20080625 152.41 153.26 146.77 150.98 6949600
20080626 151.00 153.00 147.81 151.28 6945400
20080627 151.32 154.29 150.11 152.50 5010700
20080630 154.10 154.50 151.61 152.39 4993700
20080701 152.40 153.47 149.19 152.17 5106100
20080702 152.83 154.50 145.67 146.05 6215200
20080703 146.09 146.80 140.27 142.91 5584900
20080707 142.01 144.33 138.00 140.60 6772000
20080708 142.44 146.23 139.07 145.94 9808300
20080709 147.51 149.50 144.28 144.32 6845200
20080710 145.48 146.70 141.25 146.51 5976900
20080711 146.54 147.91 142.53 145.02 4965000
20080714 144.96 149.84 144.96 147.56 5195900
20080715 149.64 149.65 143.79 144.75 6768600
20080716 143.51 145.75 141.12 144.14 6450600
20080717 144.14 147.96 140.13 142.12 7449300
20080718 143.39 144.77 140.93 144.02 6238300
20080721 144.89 147.99 142.87 147.97 5605600
20080722 147.22 148.43 143.06 146.68 7244000
20080723 145.05 147.12 136.16 137.71 11524200
20080724 139.00 139.00 131.50 134.72 13260800
20080725 134.73 135.87 131.79 133.02 6768400
20080728 134.10 137.40 133.78 133.91 5740500
20080729 135.12 135.85 131.60 133.12 6200200
20080730 132.54 141.86 132.10 141.83 8817700
20080731 140.91 141.50 135.53 136.03 7141600
20080801 136.77 139.50 136.00 137.61 5444900
20080804 137.81 137.81 130.31 131.75 9794100
20080805 130.77 134.03 129.52 133.18 10392400
20080806 133.30 135.61 130.34 132.20 10062900
20080807 133.90 134.39 131.32 131.38 6058200
20080808 130.85 130.85 126.10 127.16 8707000
20080811 128.00 129.87 123.10 125.63 8528900
20080812 126.25 127.55 124.03 125.46 5475600
20080813 126.04 132.45 125.76 131.43 8015200
20080814 130.51 131.88 128.00 129.20 6042100
20080815 129.21 129.49 125.06 126.24 5821800
20080818 126.49 128.11 123.50 123.90 5753200
20080819 124.00 128.45 124.00 126.95 5188200
20080820 128.60 131.08 126.55 130.58 5549500
20080821 132.57 134.80 131.15 131.71 6253200
20080822 130.06 132.00 128.50 129.74 4744900
20080825 130.01 131.00 127.21 128.14 3415200
20080826 129.80 130.95 128.45 130.25 3164300
20080827 131.81 132.41 129.84 130.47 4044200
20080828 131.28 132.00 127.85 129.51 4234500
20080829 130.74 130.80 127.11 127.20 3670000
20080902 124.47 126.20 124.00 124.16 7298000
20080903 124.02 126.05 120.21 122.12 8100900
20080904 122.42 123.25 117.79 120.99 7354800
20080905 121.12 123.00 119.22 122.27 6261600
20080908 124.99 125.63 118.89 120.42 6785700
20080909 118.75 119.00 114.50 114.72 11463800
20080910 116.03 118.43 113.37 116.24 9248900
20080911 115.35 120.15 113.33 119.92 7767100
20080912 121.07 124.22 120.70 122.69 7821500
20080915 117.64 121.06 115.81 116.79 7850000
20080916 113.32 120.56 111.95 120.48 9510300
20080917 120.00 122.50 115.31 115.81 8630300
20080918 117.69 119.41 112.60 114.79 11697100
20080919 120.00 126.13 119.19 125.40 11359500
20080922 126.24 128.80 124.16 125.39 6151200
20080923 124.62 125.39 120.82 121.87 5499800
20080924 124.80 126.06 122.37 124.49 5087400
20080925 125.16 128.72 124.40 127.02 4986700
20080926 123.91 125.48 119.01 121.83 5759800
20080929 117.18 118.09 105.16 107.26 11578000
20080930 108.26 111.06 106.00 109.84 9898700
20081001 108.32 109.16 101.71 106.10 7616800
20081002 103.11 103.34 94.28 96.18 12877700
20081003 95.95 101.67 94.16 94.65 7715500
20081006 89.87 90.50 79.70 88.38 16729100
20081007 90.57 90.66 79.95 80.39 12153300
20081008 77.61 85.38 73.08 81.69 20216100
20081009 83.45 87.18 76.62 77.67 12615600
20081010 74.00 75.67 63.52 69.05 23106300
20081013 73.60 83.74 71.77 82.77 12717100
20081014 84.72 88.99 80.84 84.84 16198200
20081015 81.50 81.64 67.50 68.36 11619700
20081016 71.44 72.84 62.45 70.63 14995800
20081017 68.89 74.83 66.40 70.26 12089200
20081020 73.12 79.80 72.35 79.56 8551200
20081021 76.96 81.45 75.25 78.80 8321000
20081022 74.78 74.81 65.54 68.88 11024800
20081023 70.09 73.00 66.30 71.82 10570900
20081024 62.40 67.80 62.40 66.26 11253900
20081027 65.09 68.49 63.66 63.94 8801100
20081028 66.00 67.49 59.44 66.59 13491600
20081029 68.17 77.89 67.00 73.00 14120900
20081030 76.00 80.60 72.56 79.63 10287900
20081031 77.69 84.99 76.50 82.33 8958700
20081103 80.68 82.27 77.50 77.94 7276400
20081104 80.12 86.21 79.79 84.52 9240300
20081105 81.64 84.90 79.60 80.35 7694900
20081106 78.90 80.10 73.11 75.85 9506400
20081107 76.61 77.74 74.03 77.11 5302900
20081110 80.08 80.50 75.56 77.59 4639100
20081111 76.29 77.20 72.37 74.80 6678100
20081112 72.56 73.43 67.09 67.66 8914100
20081113 68.69 75.48 64.85 75.18 9308900
20081114 73.32 75.00 70.00 70.89 5975100
20081117 70.77 73.34 69.01 69.32 5263400
20081118 69.99 71.37 66.83 70.36 6070400
20081119 69.74 73.35 66.50 66.97 6998800
20081120 65.00 65.99 54.85 55.40 15254900
20081121 57.38 57.87 51.80 57.08 14039600
20081124 58.99 63.82 58.26 62.21 8955300
20081125 62.20 64.06 60.45 63.51 5029900
20081126 63.00 67.40 62.26 67.00 6506400
20081128 66.10 67.13 64.00 66.88 2558600
20081201 64.58 64.58 57.75 57.85 7730800
20081202 58.26 58.63 53.77 55.38 12790900
20081203 53.96 54.52 50.03 54.02 13448400
20081204 53.19 53.19 46.06 47.98 14840900
20081205 46.12 49.77 43.45 49.50 13607800
20081208 51.92 54.88 49.50 54.25 14231500
20081209 52.81 57.25 52.46 53.54 9667900
20081210 55.10 58.67 54.82 57.08 10162700
20081211 58.46 61.87 56.93 58.11 10143500
20081212 54.06 57.38 53.60 56.75 9279100
20081215 58.80 59.98 55.64 57.22 9588400
20081216 58.27 58.50 54.52 57.09 11467000
20081217 56.30 57.73 54.76 55.06 13687700
20081218 54.29 54.50 47.90 47.90 100377600
20081219 47.73 49.60 46.27 46.72 26289600
20081222 47.53 48.00 43.50 44.23 12591700
20081223 44.67 45.45 43.25 43.55 10868200
20081224 42.91 43.24 41.95 42.24 4033700
20081226 42.90 44.31 42.89 44.18 5358800
20081229 46.63 47.00 45.98 46.38 11144700
20081230 46.45 46.97 45.60 46.93 8745500
20081231 46.76 48.55 46.05 47.25 8153600
20090102 47.98 52.32 47.98 52.01 10574700
20090105 51.90 56.36 51.58 54.32 14651700
20090106 56.44 57.85 55.50 56.92 16355500
20090107 55.69 55.95 52.37 54.91 10646300
20090108 54.22 56.82 53.67 56.63 8896900
20090109 56.15 57.02 54.12 54.50 7602800
20090112 53.33 53.74 49.61 50.53 10955800
20090113 50.33 52.59 49.66 52.01 8273200
20090114 50.25 50.40 48.60 49.60 10454000
20090115 49.01 50.40 46.50 50.02 7893400
20090116 51.02 51.27 49.11 50.09 6976800
20090120 49.00 50.78 46.11 46.39 7580200
20090121 47.50 50.32 46.72 49.98 8005000
20090122 48.87 51.25 47.81 49.55 7279300
20090123 47.93 53.50 47.92 52.22 7969300
20090126 55.88 57.00 53.81 54.80 11178300
20090127 55.46 55.46 52.86 54.47 5892400
20090128 55.70 57.15 55.24 56.61 7867000
20090129 55.02 56.26 54.10 54.79 7165400
20090130 56.17 56.82 54.13 54.62 7315300
20090202 53.15 54.67 52.51 53.64 5548100
20090203 54.35 54.75 52.65 53.69 5282100
20090204 54.65 57.09 54.27 55.25 7184100
20090205 54.93 58.21 53.85 57.85 7428800
20090206 56.88 60.02 56.44 59.73 7556000
20090209 60.24 62.84 59.78 60.74 10078300
20090210 61.06 62.50 58.27 59.26 9364900
20090211 60.00 60.75 56.96 58.68 6532600
20090212 57.41 60.37 57.10 60.19 8480400
20090213 59.74 61.84 59.44 60.15 7476500