19950103 12.66 12.66 12.52 12.55 1042727
19950104 12.58 12.61 12.41 12.44 948042
19950105 12.44 12.58 12.41 12.52 1006771
19950106 12.52 12.66 12.44 12.66 1716304
19950109 12.72 12.83 12.72 12.83 1536524
19950110 13.00 13.13 12.94 12.94 2108226
19950111 13.00 13.00 12.75 12.77 906093
19950112 12.80 12.83 12.72 12.80 635224
19950113 12.86 12.97 12.80 12.97 840174
19950116 13.00 13.05 12.83 12.86 1058308
19950117 12.86 12.88 12.80 12.83 584886
19950118 12.83 12.83 12.69 12.75 1618024
19950119 12.69 12.72 12.69 12.69 443458
19950120 12.66 12.69 12.58 12.58 1888894
19950123 12.58 12.69 12.50 12.69 733504
19950124 12.66 12.86 12.55 12.55 1964402
19950125 12.55 12.55 12.39 12.41 2695509
19950126 12.39 12.39 12.22 12.30 3381072
19950127 12.30 12.50 12.24 12.27 1794209
19950130 12.24 12.24 12.02 12.05 445855
19950131 11.99 12.05 11.99 12.05 889314
19950201 12.11 12.16 11.94 11.97 1523340
19950202 12.02 12.05 11.91 11.94 2355125
19950203 11.94 12.13 11.91 12.08 3105409
19950206 12.24 12.36 12.19 12.24 3087431
19950207 12.30 12.44 12.27 12.44 980403
19950208 12.41 12.55 12.41 12.41 535746
19950209 12.44 12.44 12.27 12.27 710732
19950210 12.33 12.36 12.19 12.27 1071492
19950213 12.36 12.44 12.28 12.36 767525
19950214 12.42 12.42 12.28 12.33 757961
19950215 12.30 12.58 12.30 12.50 2351592
19950216 12.47 12.58 12.44 12.58 2805890
19950217 12.61 12.69 12.53 12.55 2325290
19950221 12.58 12.58 12.42 12.47 1484838
19950222 12.47 12.47 12.25 12.28 2016845
19950223 12.33 12.36 12.11 12.14 1824366
19950224 12.19 12.42 12.19 12.39 3389305
19950227 12.44 12.50 12.36 12.39 499728
19950228 12.44 12.58 12.44 12.58 1587653
19950301 12.64 12.64 12.53 12.55 683838
19950302 12.25 12.42 12.22 12.36 3001956
19950303 12.36 12.44 12.36 12.44 1109444
19950306 12.39 12.39 12.25 12.28 1121399
19950307 12.22 12.25 11.66 11.77 7885664
19950308 11.94 12.11 11.91 12.05 2648081
19950309 12.05 12.08 11.88 11.99 1478860
19950310 12.14 12.25 12.08 12.19 1849472
19950313 12.19 12.22 11.77 11.91 1873383
19950314 11.97 12.02 11.88 11.94 793826
19950315 11.94 12.05 11.91 12.02 1466905
19950316 12.08 12.28 12.08 12.11 2107705
19950317 12.11 12.11 12.02 12.11 1327029
19950320 12.08 12.11 12.02 12.11 1128572
19950321 12.11 12.22 12.08 12.08 3620041
19950322 12.11 12.11 11.99 12.05 1490816
19950323 12.05 12.25 12.05 12.22 2163895
19950324 12.22 12.64 12.14 12.55 3322356
19950327 12.84 12.84 12.69 12.75 3190848
19950328 12.78 13.00 12.72 13.00 1875774
19950329 13.03 13.26 12.98 13.20 3854363
19950330 13.14 13.28 13.12 13.20 2613411
19950331 13.23 13.23 13.12 13.23 1075969
19950403 13.20 13.21 13.09 13.09 816541
19950404 13.12 13.28 13.12 13.26 943266
19950405 13.23 13.26 12.86 12.95 1673731
19950406 13.00 13.14 13.00 13.06 1787305
19950407 13.06 13.06 12.86 12.92 1012607
19950410 12.86 12.86 12.81 12.84 738832
19950411 12.84 12.95 12.78 12.86 686229
19950412 12.81 12.89 12.75 12.84 329964
19950413 12.86 12.86 12.72 12.75 471035
19950417 12.81 12.92 12.72 12.72 712531
19950418 12.67 12.67 12.50 12.50 498532
19950419 12.50 12.67 12.44 12.67 1113031
19950420 12.72 12.84 12.72 12.81 774698
19950421 12.92 12.98 12.78 12.84 1613954
19950424 12.81 12.92 12.81 12.92 524834
19950425 12.95 13.00 12.92 12.98 1298337
19950426 13.00 13.12 12.98 13.09 1009020
19950427 13.09 13.12 12.98 13.12 1197913
19950428 13.14 13.14 12.95 13.03 907401
19950501 13.09 13.23 13.03 13.23 1251711
19950502 13.20 13.37 13.17 13.34 1305510
19950503 13.37 13.51 13.37 13.45 1373654
19950504 13.45 13.90 13.45 13.82 2265514
19950505 13.82 13.82 13.59 13.76 2141180
19950508 13.76 13.76 13.62 13.70 2221055
19950509 13.70 13.79 13.59 13.70 747906
19950510 13.70 13.76 13.59 13.76 821862
19950511 13.73 13.73 13.51 13.59 1381301
19950512 13.59 13.62 13.54 13.62 1457642
19950515 13.68 13.76 13.62 13.70 1041343
19950516 13.70 13.70 13.65 13.68 1805949
19950517 13.70 13.70 13.54 13.59 1248896
19950518 13.59 13.62 13.45 13.48 811126
19950519 13.45 13.48 13.42 13.45 2003960
19950522 13.51 13.56 13.39 13.51 980509
19950523 13.54 13.54 13.39 13.42 1221461
19950524 13.45 13.51 13.31 13.42 862418
19950525 13.42 13.45 13.31 13.45 806355
19950526 13.45 13.45 13.11 13.22 1013908
19950530 13.20 13.28 13.08 13.17 1308538
19950531 13.17 13.31 13.14 13.31 1146312
19950601 13.31 13.34 13.14 13.20 676336
19950602 13.28 13.28 13.03 13.11 1279910
19950605 12.94 13.39 12.91 13.34 1091442
19950606 13.28 13.42 13.22 13.22 1012715
19950607 13.17 13.17 13.03 13.08 1146312
19950608 13.11 13.14 13.08 13.08 1408736
19950609 13.03 13.06 12.77 12.77 2076723
19950612 12.91 13.06 12.91 12.97 932795
19950613 13.03 13.08 12.15 12.15 3517665
19950614 11.30 11.81 11.19 11.76 16037645
19950615 11.81 12.09 11.81 12.09 5085049
19950616 12.21 12.26 12.15 12.21 4017463
19950619 12.09 12.18 12.04 12.15 5006322
19950620 12.18 12.18 12.07 12.12 1121263
19950621 12.12 12.15 11.90 11.90 6283846
19950622 11.95 12.29 11.95 12.29 2318868
19950623 12.26 12.32 12.18 12.24 1724837
19950626 12.18 12.29 12.12 12.18 1452871
19950627 12.09 12.15 11.95 12.12 1411122
19950628 12.15 12.24 12.04 12.24 1564997
19950629 12.18 12.24 11.98 12.21 1209533
19950630 12.38 12.46 12.35 12.41 2631390
19950703 12.41 12.49 12.41 12.49 899396
19950705 12.49 12.60 12.49 12.60 1233389
19950706 12.60 12.74 12.58 12.66 2098194
19950707 12.60 13.20 12.60 13.17 3188443
19950710 13.17 13.51 13.17 13.34 3345897
19950711 13.20 13.42 13.20 13.34 3236157
19950712 13.45 13.45 13.34 13.34 2391631
19950713 13.37 13.37 13.14 13.14 1229811
19950714 13.14 13.28 13.14 13.20 2583677
19950717 13.20 13.25 13.14 13.25 2241334
19950718 13.20 13.22 12.80 12.80 1882291
19950719 12.74 12.91 12.66 12.80 3114488
19950720 12.83 12.89 12.74 12.86 912517
19950721 12.86 12.89 12.72 12.89 1532791
19950724 12.94 13.00 12.94 13.00 1747501
19950725 13.03 13.03 12.86 12.97 1347901
19950726 13.00 13.06 12.83 13.03 1517284
19950727 13.03 13.06 12.94 13.00 1135577
19950728 13.00 13.00 12.80 12.80 653672
19950731 12.86 13.17 12.86 13.14 1264403
19950801 13.00 13.00 12.83 12.97 635780
19950802 12.98 13.18 12.98 13.10 957686
19950803 13.04 13.07 12.96 13.01 1387157
19950804 12.96 12.96 12.87 12.90 665026
19950807 12.96 13.01 12.90 12.93 722131
19950808 12.90 12.90 12.73 12.76 1140895
19950809 12.76 12.81 12.70 12.81 1469245
19950810 12.76 12.76 12.64 12.76 251020
19950811 12.79 12.79 12.64 12.70 1043342
19950814 12.67 12.79 12.67 12.79 750683
19950815 12.76 12.76 12.64 12.67 912478
19950816 12.61 12.64 12.53 12.53 1640558
19950817 12.56 12.59 12.50 12.56 1161120
19950818 12.70 12.70 12.50 12.50 805408
19950821 12.53 12.70 12.53 12.56 1263431
19950822 12.67 12.93 12.67 12.90 3108613
19950823 12.96 12.98 12.84 12.87 2248480
19950824 12.93 13.10 12.93 13.10 1410951
19950825 13.21 13.47 13.16 13.35 2186617
19950828 13.35 13.61 13.35 13.56 1893958
19950829 13.50 13.53 13.47 13.53 1188482
19950830 13.53 13.64 13.47 13.50 1176585
19950831 13.50 13.67 13.47 13.64 1703610
19950901 13.58 13.70 13.58 13.70 563904
19950905 13.67 14.13 13.67 14.07 3113372
19950906 14.04 14.10 13.98 14.07 2274653
19950907 14.04 14.10 14.04 14.07 1557281
19950908 14.04 14.07 13.84 14.07 783994
19950911 14.01 14.13 13.98 13.98 823253
19950912 13.98 13.98 13.76 13.78 1319346
19950913 13.78 13.87 13.70 13.87 1074274
19950914 13.93 13.93 13.78 13.90 1376450
19950915 14.07 14.07 13.90 13.98 1688144
19950918 13.96 14.04 13.90 13.98 1018359
19950919 13.98 13.98 13.70 13.76 2688659
19950920 13.73 13.76 13.61 13.76 722131
19950921 13.73 13.73 13.58 13.58 1167068
19950922 13.53 13.56 13.44 13.53 1068325
19950925 13.47 13.50 13.35 13.44 2679142
19950926 13.41 13.44 13.30 13.35 1866595
19950927 13.33 13.50 13.33 13.50 1265811
19950928 13.50 13.73 13.50 13.73 736407
19950929 13.70 13.87 13.70 13.78 1283656
19951002 13.84 13.98 13.76 13.78 2409086
19951003 13.76 13.76 13.56 13.56 2349602
19951004 13.61 13.70 13.24 13.24 1470434
19951005 13.24 13.50 13.24 13.39 1847561
19951006 13.41 13.44 13.35 13.41 1038583
19951009 13.44 13.47 13.39 13.39 484196
19951010 13.33 13.33 12.98 13.04 1291984
19951011 13.07 13.07 13.01 13.01 1569177
19951012 13.04 13.04 12.96 12.98 1631040
19951013 13.01 13.39 13.01 13.33 1570367
19951016 13.30 13.47 13.21 13.47 711424
19951017 13.41 13.44 13.21 13.21 3723674
19951018 12.98 13.01 12.93 12.96 1933217
19951019 12.96 12.96 12.73 12.73 2298446
19951020 12.70 12.70 12.50 12.53 5738979
19951023 12.67 12.73 12.56 12.61 3416738
19951024 12.61 12.67 12.47 12.50 2900421
19951025 12.53 12.61 12.50 12.53 3658242
19951026 12.53 12.61 12.39 12.44 2115237
19951027 12.50 12.61 12.47 12.61 2173531
19951030 12.67 12.81 12.67 12.79 662647
19951031 12.81 12.90 12.56 12.61 2049805
19951101 12.69 12.86 12.66 12.86 608634
19951102 12.80 12.97 12.80 12.92 2050136
19951103 12.92 13.09 12.92 13.09 835240
19951106 13.09 13.26 13.06 13.26 1080830
19951107 13.32 13.32 13.03 13.06 1973019
19951108 13.06 13.20 13.06 13.17 1300318
19951109 13.17 13.17 12.83 13.03 2274370
19951110 13.00 13.12 13.00 13.03 3243676
19951113 12.97 13.12 12.97 13.06 3126221
19951114 13.09 13.12 13.03 13.06 688124
19951115 13.09 13.17 13.06 13.12 1135405
19951116 13.12 13.23 13.09 13.17 1348961
19951117 13.20 13.20 13.03 13.17 1428451
19951120 13.20 13.26 13.17 13.23 798461
19951121 13.23 13.52 13.23 13.43 2729956
19951122 13.43 13.55 13.38 13.46 1006085
19951124 13.52 13.66 13.46 13.64 514907
19951127 13.64 13.90 13.64 13.90 1706074
19951128 13.84 13.84 13.58 13.84 856596
19951129 13.84 13.90 13.84 13.87 532703
19951130 13.84 13.93 13.84 13.90 901680
19951201 13.93 14.13 13.93 14.13 945578
19951204 14.13 14.67 14.01 14.65 2670635
19951205 14.70 14.82 14.56 14.70 2092847
19951206 14.73 14.96 14.73 14.88 1638448
19951207 14.85 14.85 14.67 14.67 785411
19951208 14.65 14.67 14.50 14.53 2006239
19951211 14.53 14.56 14.33 14.36 794902
19951212 14.33 14.33 14.19 14.30 2436910
19951213 14.30 14.42 14.24 14.30 1124727
19951214 14.36 14.62 14.36 14.50 2890123
19951215 14.53 14.53 14.42 14.44 2345555
19951218 14.44 14.50 14.36 14.42 886256
19951219 14.36 14.36 14.10 14.16 2573348
19951220 14.19 14.21 13.93 14.01 3257913
19951221 14.10 14.36 14.07 14.33 3079950
19951222 14.39 14.53 14.39 14.50 3858243
19951226 14.50 14.56 14.47 14.50 468636
19951227 14.53 14.65 14.53 14.65 456772
19951228 14.70 14.85 14.65 14.70 3435877
19951229 14.70 14.85 14.67 14.85 1468790
19960102 14.82 15.02 14.82 14.91 2705041
19960103 14.91 14.96 14.88 14.88 4644840
19960104 14.93 15.11 14.88 14.91 5242797
19960105 14.88 14.99 14.73 14.91 1804547
19960108 14.91 15.02 14.91 15.02 116269
19960109 15.02 15.51 15.02 15.42 3405030
19960110 15.34 15.34 15.14 15.19 3902140
19960111 15.19 15.25 15.11 15.22 2045390
19960112 15.25 15.28 15.19 15.28 1483027
19960115 15.22 15.39 15.14 15.14 823376
19960116 15.16 15.19 15.11 15.16 1395231
19960117 15.19 15.19 15.02 15.14 1359639
19960118 15.14 15.14 14.91 14.96 1207777
19960119 14.88 14.99 14.88 14.96 1302691
19960122 14.93 15.16 14.93 15.08 3049103
19960123 15.37 15.54 15.16 15.19 2254201
19960124 15.16 15.48 15.16 15.42 3788244
19960125 15.63 15.63 15.45 15.45 1758276
19960126 15.45 15.80 15.42 15.80 2703855
19960129 15.77 15.86 15.74 15.77 2642161
19960130 15.86 16.00 15.83 16.00 2764362
19960131 15.97 16.15 15.92 15.97 2662330
19960201 16.00 16.23 15.97 16.15 4603316
19960202 16.09 16.23 16.06 16.11 1375062
19960205 16.09 16.49 16.09 16.49 2362165
19960206 16.43 16.43 16.15 16.29 1933867
19960207 16.26 16.29 16.09 16.09 3946038
19960208 16.09 16.20 16.06 16.20 2394198
19960209 16.15 16.20 16.03 16.09 4400438
19960212 16.09 16.72 16.09 16.69 1352520
19960213 16.64 16.69 16.43 16.46 1760649
19960214 16.53 16.56 16.39 16.50 1335474
19960215 16.53 16.85 16.53 16.85 2937332
19960216 16.85 16.85 16.59 16.62 2131075
19960220 16.50 16.59 16.33 16.33 1223000
19960221 16.27 16.56 16.27 16.53 1407693
19960222 16.59 16.79 16.53 16.79 982662
19960223 16.85 16.97 16.59 16.68 2740800
19960226 16.74 16.88 16.68 16.88 1202873
19960227 16.88 16.94 16.79 16.94 2086086
19960228 16.88 16.88 16.45 16.53 4816231
19960229 16.42 16.42 16.18 16.18 1764057
19960301 16.24 16.33 16.18 16.33 1983084
19960304 16.36 16.48 16.33 16.42 1698940
19960305 16.42 16.65 16.33 16.65 821648
19960306 16.65 17.00 16.56 16.94 2408115
19960307 17.00 17.06 16.79 17.03 2975218
19960308 17.03 17.03 16.79 16.91 3781475
19960311 16.85 17.20 16.77 17.14 1311795
19960312 17.09 17.20 16.88 17.14 1272725
19960313 17.32 17.38 17.09 17.14 3300799
19960314 17.09 17.20 16.74 16.74 4139022
19960315 16.50 16.50 16.13 16.16 10522778
19960318 16.21 16.48 16.21 16.45 1804310
19960319 16.48 16.53 16.21 16.21 3021391
19960320 16.16 16.16 15.81 15.86 1482281
19960321 15.86 15.98 15.78 15.78 1959405
19960322 15.78 15.78 15.55 15.63 944776
19960325 15.63 15.69 15.28 15.40 2950355
19960326 15.25 15.34 15.14 15.34 2002027
19960327 15.31 15.58 15.28 15.49 2255388
19960328 15.75 16.01 15.69 15.95 3227395
19960329 15.90 15.92 15.46 15.46 2398644
19960401 15.46 15.66 15.46 15.55 2686339
19960402 15.49 15.81 15.46 15.81 2900630
19960403 15.84 15.92 15.84 15.92 1970061
19960404 15.90 15.90 15.78 15.86 1075009
19960408 15.75 15.75 15.11 15.28 3390778
19960409 15.37 15.75 15.37 15.72 3217924
19960410 15.69 15.69 15.46 15.58 1746298
19960411 15.55 15.60 15.55 15.60 2892343
19960412 15.66 15.75 15.66 15.75 2258940
19960415 15.72 15.86 15.63 15.86 1075009
19960416 15.86 16.04 15.75 15.98 1500040
19960417 15.92 15.92 15.28 15.63 2366677
19960418 15.69 15.90 15.69 15.84 2589256
19960419 15.92 16.50 15.92 16.36 2559658
19960422 16.24 16.24 15.75 15.78 698519
19960423 15.75 15.75 15.58 15.58 2306297
19960424 15.58 15.60 15.43 15.43 2418770
19960425 15.43 15.84 15.43 15.78 2428242
19960426 15.75 15.75 15.43 15.55 4829254
19960429 15.58 15.66 15.34 15.49 1455051
19960430 15.46 15.49 15.33 15.43 2293274
19960501 15.37 15.40 15.25 15.31 3085323
19960502 15.37 15.49 15.34 15.46 3021391
19960503 15.52 15.55 15.40 15.49 1941646
19960506 15.46 15.55 15.34 15.46 1367440
19960507 15.58 15.81 15.58 15.72 1507144
19960508 15.66 15.66 15.23 15.40 1258518
19960509 15.40 15.49 15.25 15.31 1470442
19960510 15.34 15.40 15.17 15.20 1545029
19960513 15.23 15.72 15.23 15.72 1523719
19960514 15.72 15.78 15.60 15.69 1162620
19960515 15.76 15.79 15.68 15.76 1890108
19960516 15.76 15.94 15.76 15.94 1167141
19960517 15.97 16.09 15.97 16.00 1021839
19960520 16.00 16.12 15.97 16.06 1051372
19960521 16.06 16.29 16.06 16.17 2822168
19960522 16.17 16.32 15.79 15.88 1907828
19960523 15.94 16.00 15.79 15.88 1142334
19960524 15.85 15.88 15.73 15.82 739504
19960528 15.88 15.98 15.85 15.88 1595960
19960529 15.85 15.97 15.76 15.82 1108076
19960530 15.85 15.97 15.76 15.91 1466015
19960531 15.88 16.00 15.79 15.88 727691
19960603 15.82 15.88 15.70 15.88 613103
19960604 15.88 16.06 15.88 16.06 1190768
19960605 16.06 16.14 15.94 15.97 2618981
19960606 15.97 15.97 15.70 15.70 2146454
19960607 15.65 15.73 15.62 15.73 1624311
19960610 15.73 15.76 15.47 15.50 587114
19960611 15.47 15.79 15.44 15.44 1450658
19960612 15.44 15.47 15.32 15.41 1277004
19960613 15.44 15.44 15.27 15.38 1108076
19960614 15.38 15.41 15.30 15.32 480796
19960617 15.30 15.30 15.09 15.21 1523899
19960618 15.15 15.15 15.03 15.06 2017690
19960619 15.18 15.32 15.18 15.21 1906646
19960620 15.15 15.15 14.80 14.80 3252167
19960621 14.83 15.06 14.77 15.00 3638458
19960624 15.06 15.12 14.85 14.88 3497881
19960625 14.85 14.85 14.53 14.71 2486673
19960626 14.71 14.80 14.68 14.74 1764888
19960627 14.71 14.77 14.71 14.77 1794421
19960628 14.59 14.71 14.44 14.71 3060794
19960701 14.68 14.85 14.68 14.80 1271097
19960702 14.83 15.03 14.74 14.77 1307718
19960703 14.83 14.88 14.77 14.83 1312444
19960705 14.74 14.74 14.59 14.65 1217938
19960708 14.53 14.56 14.30 14.33 2741838
19960709 14.33 14.68 14.27 14.56 7307631
19960710 14.50 14.53 14.36 14.41 6459445
19960711 14.36 14.36 14.06 14.21 1012389
19960712 14.21 14.48 14.09 14.12 2068487
19960715 14.09 14.09 13.71 13.86 2644970
19960716 13.89 13.89 13.39 13.77 3885354
19960717 13.89 13.89 13.42 13.48 3037167
19960718 13.48 13.65 13.36 13.59 2324833
19960719 13.57 13.57 13.24 13.36 1258103
19960722 13.36 13.36 12.92 13.10 5810902
19960723 13.07 13.30 13.07 13.10 2277580
19960724 12.89 13.15 12.86 13.13 3556947
19960725 13.19 13.30 13.19 13.27 1575877
19960726 13.33 13.89 13.33 13.65 2901316
19960729 13.65 13.92 13.65 13.86 1766070
19960730 13.86 13.95 13.86 13.95 1947992
19960731 13.92 14.03 13.92 13.95 1180136
19960801 13.95 14.15 13.95 14.15 1093900
19960802 14.15 14.33 14.15 14.33 1463652
19960805 14.39 14.48 14.39 14.41 1124614
19960806 14.39 14.39 14.27 14.33 542224
19960807 14.41 14.56 14.35 14.56 729291
19960808 14.56 14.65 14.47 14.56 933116
19960809 14.59 14.65 14.41 14.47 924869
19960812 14.50 14.56 14.44 14.53 2318652
19960813 14.56 14.56 14.50 14.53 1443266
19960814 14.50 14.59 14.47 14.59 2028820
19960815 14.59 14.62 14.56 14.56 1457405
19960816 14.56 14.65 14.47 14.47 2177271
19960819 14.47 14.62 14.47 14.56 1317202
19960820 14.53 14.59 14.53 14.56 1629418
19960821 14.53 14.56 14.35 14.53 2742796
19960822 14.53 14.62 14.50 14.59 1488037
19960823 14.53 14.65 14.53 14.62 1451514
19960826 14.62 14.80 14.62 14.68 1738989
19960827 14.68 14.77 14.65 14.74 1004985
19960828 14.86 15.01 14.80 14.97 2020573
19960829 14.97 15.15 14.89 14.92 1899221
19960830 14.89 14.89 14.77 14.80 1030904
19960903 14.77 14.80 14.71 14.77 1701287
19960904 14.77 14.95 14.77 14.89 1100417
19960905 14.89 14.92 14.83 14.83 1205275
19960906 14.83 15.15 14.83 15.09 1090992
19960909 15.15 15.60 15.15 15.57 1691862
19960910 15.54 15.57 15.30 15.30 2120718
19960911 15.36 15.45 15.33 15.39 1458583
19960912 15.39 15.48 15.36 15.36 439460
19960913 15.42 15.57 15.42 15.54 787022
19960916 15.54 15.77 15.54 15.74 615008
19960917 15.77 15.80 15.63 15.72 2060631
19960918 15.72 15.74 15.60 15.60 2973719
19960919 15.57 15.60 15.45 15.51 795269
19960920 15.54 15.54 15.42 15.45 1394961
19960923 15.39 15.45 15.33 15.42 685699
19960924 15.42 15.45 15.30 15.39 2366957
19960925 15.39 15.48 15.27 15.30 2271525
19960926 15.30 15.36 15.12 15.27 1737811
19960927 15.30 15.30 15.18 15.21 1688327
19960930 15.21 15.77 15.15 15.51 5902667
19961001 15.51 15.74 15.51 15.69 979065
19961002 15.69 15.83 15.69 15.69 3145732
19961003 15.69 15.89 15.69 15.77 1492750
19961004 15.77 16.04 15.77 15.83 1479790
19961007 15.89 15.89 15.77 15.80 840040
19961008 15.74 15.83 15.74 15.77 652710
19961009 15.74 15.77 15.63 15.63 1649447
19961010 15.69 15.80 15.63 15.69 1426772
19961011 15.66 15.74 15.60 15.63 977887
19961014 15.60 15.60 15.48 15.54 1114555
19961015 15.57 15.66 15.48 15.54 1321914
19961016 15.69 16.04 15.69 15.89 3316568
19961017 16.04 16.31 15.89 16.22 6170113
19961018 16.34 16.63 16.28 16.52 3095071
19961021 16.48 16.48 16.25 16.40 1840312
19961022 16.37 16.57 16.37 16.52 1495106
19961023 16.45 16.60 16.43 16.52 2961937
19961024 16.52 16.66 16.48 16.60 1735454
19961025 16.60 16.63 16.57 16.57 1102773
19961028 16.57 16.66 16.54 16.54 2619087
19961029 16.57 16.66 16.57 16.63 1518670
19961030 16.63 16.75 16.60 16.75 2749865
19961031 16.72 16.93 16.72 16.90 4386353
19961101 16.90 17.43 16.90 17.43 3582836
19961104 17.43 17.49 17.34 17.40 4490033
19961105 17.40 17.52 17.40 17.49 2203191
19961106 17.55 17.70 17.49 17.70 1969137
19961107 17.67 18.00 17.67 17.88 1388388
19961108 17.93 18.05 17.93 18.05 1514178
19961111 18.17 18.26 18.05 18.26 2902566
19961112 18.32 18.74 18.14 18.74 3459803
19961113 18.74 19.07 18.71 18.98 3707855
19961114 19.01 19.37 19.01 19.16 7824821
19961115 19.10 19.10 18.89 18.95 4091102
19961118 18.95 19.04 18.86 18.95 3545622
19961119 18.98 19.04 18.80 18.86 748859
19961120 18.92 19.10 18.86 18.92 1567080
19961121 18.98 19.10 18.95 19.01 2753265
19961122 19.04 19.10 19.01 19.10 1248491
19961125 19.10 19.16 19.04 19.13 1750474
19961126 19.10 19.13 19.04 19.10 1996175
19961127 19.10 19.10 19.04 19.07 1154443
19961129 19.04 19.10 19.01 19.01 344452
19961202 18.98 19.13 18.95 19.10 1080380
19961203 19.13 19.13 19.01 19.01 1255545
19961204 19.01 19.13 19.01 19.10 2018512
19961205 19.10 19.13 19.01 19.04 2627475
19961206 18.98 19.07 18.89 19.04 2097278
19961209 19.07 19.13 19.04 19.10 1622333
19961210 19.13 19.16 19.10 19.13 659513
19961211 19.07 19.10 18.98 19.04 1635265
19961212 19.07 19.13 18.92 18.95 960468
19961213 18.89 18.95 18.80 18.86 2796762
19961216 19.13 19.19 19.04 19.10 2468768
19961217 19.10 19.34 19.10 19.34 3040112
19961218 19.28 19.43 19.25 19.34 1889196
19961219 19.37 19.64 19.34 19.49 3241140
19961220 19.70 19.70 19.37 19.46 2896688
19961223 19.43 19.43 19.10 19.16 1100365
19961224 19.22 19.25 19.16 19.22 545480
19961226 19.22 19.31 19.19 19.25 1569431
19961227 19.28 19.28 19.22 19.28 1314325
19961230 19.28 19.28 19.16 19.28 872298
19961231 19.28 19.64 19.22 19.49 2224243
19970102 19.40 19.40 19.07 19.22 3831294
19970103 19.28 19.52 19.28 19.52 549007
19970106 19.58 19.67 19.37 19.40 940483
19970107 19.25 19.31 19.07 19.28 4134600
19970108 19.40 19.55 19.34 19.55 996912
19970109 19.58 20.20 19.58 20.02 1940922
19970110 19.90 20.32 19.85 20.17 1851576
19970113 20.17 20.20 19.73 19.85 1212047
19970114 19.94 19.99 19.87 19.90 1641143
19970115 19.85 19.87 19.73 19.85 790006
19970116 19.82 19.90 19.64 19.87 938132
19970117 19.85 20.08 19.76 19.85 805288
19970120 19.90 19.90 19.55 19.64 777074
19970121 19.55 19.55 19.34 19.37 1718733
19970122 19.37 19.90 19.37 19.64 5299623
19970123 19.55 19.64 19.31 19.34 1598821
19970124 19.34 19.34 18.95 19.19 1468329
19970127 19.13 19.13 18.98 19.07 2172516
19970128 19.10 19.16 18.95 19.01 1449520
19970129 19.37 19.43 19.25 19.40 3277584
19970130 19.46 19.58 19.34 19.40 913444
19970131 19.43 19.73 19.43 19.58 1761055
19970203 19.58 19.90 19.55 19.73 1795147
19970204 19.82 20.29 19.82 20.26 1654075
19970205 20.26 20.35 20.08 20.14 1785742
19970206 20.11 20.41 20.11 20.20 1694045
19970207 20.26 20.77 20.20 20.77 1374281
19970210 20.71 20.77 20.65 20.71 3111824
19970211 20.71 20.71 20.59 20.65 2986034
19970212 20.71 21.10 20.71 21.04 1465607
19970213 21.10 21.52 21.10 21.46 1081897
19970214 21.46 21.55 21.16 21.16 1382294
19970218 21.22 21.31 21.16 21.31 1347091
19970219 21.37 21.46 21.31 21.40 797929
19970220 21.40 21.79 21.40 21.67 1466781
19970221 21.70 21.82 21.55 21.58 2088696
19970224 21.52 21.76 21.49 21.58 3697462
19970225 21.64 22.00 21.64 21.97 1504330
19970226 22.00 22.81 21.97 22.60 3230439
19970227 22.57 22.57 21.94 21.94 3267988
19970228 21.88 22.18 21.88 22.12 1194546
19970303 22.12 22.30 22.03 22.27 1541880
19970304 22.21 22.48 22.06 22.39 3651698
19970305 22.42 22.51 22.42 22.51 2860810
19970306 22.54 22.69 22.45 22.51 3588333
19970307 22.51 22.81 22.51 22.81 3479205
19970310 22.78 22.78 22.57 22.66 2637859
19970311 22.63 22.63 22.51 22.57 2034719
19970312 22.48 22.57 22.36 22.51 2350370
19970313 22.39 22.39 21.82 21.82 3659912
19970314 21.79 21.79 21.46 21.67 3129524
19970317 21.64 21.64 21.40 21.52 3109576
19970318 21.58 21.61 20.92 20.98 3259774
19970319 20.08 20.11 18.15 18.93 17364344
19970320 19.05 19.17 18.63 19.05 6126452
19970321 19.17 19.29 18.48 18.63 4987056
19970324 18.69 18.69 18.03 18.18 4449627
19970325 18.21 18.24 17.85 17.91 7017081
19970326 17.94 18.12 17.94 18.00 3305538
19970327 18.12 18.21 17.94 17.94 2507609
19970331 18.00 18.12 17.91 18.00 2792751
19970401 17.97 17.97 17.61 17.70 3618842
19970402 17.64 17.85 17.55 17.79 3081414
19970403 17.76 17.88 17.73 17.79 3196409
19970404 17.73 17.97 17.43 17.52 3148299
19970407 17.55 17.82 17.55 17.64 2080482
19970408 17.67 17.73 17.52 17.52 1168731
19970409 17.55 17.64 17.49 17.55 1780085
19970410 17.55 17.70 17.52 17.55 2260016
19970411 17.58 17.67 17.25 17.40 2399654
19970414 17.34 17.37 16.98 17.19 2303433
19970415 17.25 17.40 17.16 17.31 2217773
19970416 17.25 17.88 17.25 17.82 2432510
19970417 17.82 18.03 17.64 17.94 1566522
19970418 18.06 18.09 17.88 17.94 1036134
19970421 17.88 17.97 17.70 17.82 1905642
19970422 17.88 18.39 17.88 18.33 1658049
19970423 18.39 18.48 18.00 18.09 2688316
19970424 18.06 18.33 17.97 18.27 1259085
19970425 18.30 18.42 18.18 18.24 1886867
19970428 18.24 18.63 18.24 18.63 4223156
19970429 18.69 19.60 18.69 19.60 3440482
19970430 19.54 20.05 19.48 20.02 2444244
19970501 20.02 20.02 19.54 19.60 1939671
19970502 19.66 20.11 19.66 19.96 1340051
19970505 19.90 19.93 19.74 19.81 2458325
19970506 19.84 20.02 19.69 19.86 4026021
19970507 19.72 19.99 19.66 19.78 3121310
19970508 19.74 19.99 19.62 19.90 1875133
19970509 19.90 20.02 19.84 19.86 2122725
19970512 19.93 20.17 19.93 20.05 1655702
19970513 20.05 20.08 19.74 19.90 1824675
19970514 20.07 20.20 20.01 20.04 1323414
19970515 20.01 20.01 19.80 19.89 781165
19970516 19.89 20.07 19.89 19.95 2209985
19970519 19.95 20.10 19.95 20.01 1349180
19970520 19.95 20.23 19.86 20.20 1413594
19970521 20.25 20.28 19.98 20.07 1650169
19970522 20.07 20.44 20.07 20.28 1240261
19970523 20.32 20.59 20.32 20.47 970894
19970527 20.44 20.77 20.44 20.62 1650169
19970528 20.62 20.89 20.62 20.80 1492062
19970529 20.86 20.92 20.74 20.86 486032
19970530 20.80 21.07 20.80 20.89 666391
19970602 20.92 20.98 20.65 20.95 1030623
19970603 20.89 20.95 20.83 20.95 351348
19970604 20.89 21.04 20.86 20.95 811616
19970605 20.98 21.01 20.86 20.92 550446
19970606 20.89 21.23 20.89 21.19 728463
19970609 21.25 21.44 21.25 21.38 637112
19970610 21.50 21.53 21.23 21.31 1009542
19970611 21.35 21.44 21.23 21.38 1068100
19970612 21.44 21.68 21.44 21.65 1830528
19970613 21.71 22.13 21.71 21.86 2841242
19970616 21.86 22.07 21.77 21.83 1461611
19970617 21.80 21.95 21.65 21.74 1318729
19970618 21.68 21.86 21.53 21.74 790535
19970619 21.77 21.77 21.50 21.71 1250802
19970620 21.71 21.77 21.59 21.59 1348008
19970623 21.53 21.56 21.07 21.10 1521341
19970624 21.07 21.68 20.89 21.60 1816474
19970625 21.62 21.72 21.31 21.31 1283594
19970626 21.31 21.56 21.28 21.45 758913
19970627 21.54 21.88 21.47 21.81 989632
19970630 21.95 21.95 21.69 21.81 1972238
19970701 21.75 21.91 21.65 21.65 983777
19970702 21.71 21.80 21.50 21.53 1261342
19970703 21.59 21.66 21.41 21.47 1240261
19970707 21.53 21.54 21.35 21.36 2009716
19970708 21.36 21.88 21.36 21.83 3817992
19970709 21.86 21.86 21.45 21.48 1989806
19970710 21.54 21.77 21.45 21.75 1848095
19970711 21.81 21.95 21.81 21.88 749544
19970714 21.92 21.98 21.72 21.78 928732
19970715 21.72 21.98 21.51 21.91 1575214
19970716 21.93 21.98 21.77 21.95 899453
19970717 21.95 22.59 21.93 22.31 3808622
19970718 22.30 22.38 21.91 22.28 1632601
19970721 22.22 22.41 22.15 22.30 1555304
19970722 22.28 22.63 22.28 22.57 1365576
19970723 22.60 22.72 22.50 22.69 1657196
19970724 22.72 23.00 22.66 22.95 1356207
19970725 22.89 23.10 22.89 22.96 2043679
19970728 22.96 23.09 22.96 23.04 676932
19970729 23.04 23.30 23.03 23.10 750715
19970730 23.15 23.92 23.06 23.54 1559989
19970731 23.51 23.75 23.40 23.74 939272
19970801 23.71 23.74 23.06 23.24 724950
19970804 23.22 23.63 23.22 23.59 763598
19970805 23.53 23.98 23.42 23.89 999002
19970806 23.95 24.08 23.75 24.08 1994433
19970807 24.05 24.19 23.75 23.78 2458554
19970808 23.73 23.96 23.70 23.78 1270779
19970811 23.75 24.04 23.66 24.02 686244
19970812 24.02 24.24 23.49 23.49 1094249
19970813 23.52 23.60 23.14 23.46 1105940
19970814 23.52 23.90 23.29 23.90 1034627
19970815 23.87 23.87 23.52 23.52 1214664
19970818 23.49 23.56 23.24 23.56 750543
19970819 23.60 23.81 23.60 23.73 793798
19970820 23.73 24.14 23.69 24.14 1273117
19970821 24.14 24.14 23.58 23.60 572844
19970822 23.53 23.60 23.02 23.37 818349
19970825 23.40 23.82 23.38 23.67 443077
19970826 23.67 23.89 23.52 23.58 727161
19970827 23.58 23.58 23.29 23.55 1028781
19970828 23.49 23.61 23.40 23.50 1560708
19970829 23.48 23.53 23.31 23.37 651172
19970902 23.40 23.87 23.40 23.87 1170239
19970903 23.93 24.13 23.85 23.87 676891
19970904 23.84 24.14 23.84 23.99 476980
19970905 23.99 24.10 23.69 23.69 678060
19970908 23.75 23.90 23.75 23.84 496854
19970909 23.84 24.08 23.70 23.89 847575
19970910 23.85 23.85 23.56 23.56 614930
19970911 23.50 23.50 23.29 23.38 1980405
19970912 23.44 23.96 23.37 23.96 1326894
19970915 24.02 24.08 23.93 23.99 563491
19970916 23.93 24.28 23.87 24.21 1443801
19970917 24.14 24.24 23.99 24.13 662862
19970918 24.19 24.69 24.19 24.31 916551
19970919 24.25 24.31 24.05 24.13 1212325
19970922 24.07 24.21 24.07 24.08 443077
19970923 24.13 24.28 23.89 24.11 790291
19970924 24.14 24.31 23.89 23.89 908367
19970925 23.66 23.66 23.46 23.46 1332740
19970926 23.43 23.55 23.11 23.12 1283639
19970929 23.12 23.98 23.12 23.96 1069699
19970930 23.96 23.96 23.40 23.40 1126983
19971001 23.34 23.50 22.93 23.11 1899739
19971002 23.11 23.11 22.76 22.82 1988588
19971003 22.96 23.43 22.80 22.91 1902077
19971006 23.03 23.32 22.94 22.98 1747760
19971007 22.96 23.52 22.96 23.41 983188
19971008 23.38 23.40 22.88 22.90 994878
19971009 22.83 23.15 22.73 23.15 1214664
19971010 23.09 23.09 22.61 22.64 1153872
19971013 22.70 22.74 22.28 22.30 1090742
19971014 22.36 22.48 22.07 22.12 675722
19971015 22.06 22.50 22.03 22.44 1456661
19971016 22.44 23.08 21.52 21.61 3275734
19971017 21.49 21.60 21.19 21.43 4401549
19971020 21.58 21.58 21.46 21.54 3328343
19971021 21.54 21.68 21.52 21.65 2193175
19971022 21.65 21.75 21.48 21.74 2585983
19971023 21.68 21.68 21.00 21.11 1906753
19971024 21.25 21.49 21.16 21.39 2208373
19971027 21.26 21.49 19.91 19.91 1371319
19971028 19.82 20.40 19.33 20.38 2978791
19971029 20.38 20.55 20.03 20.15 2147582
19971030 20.15 20.29 19.91 20.12 1001893
19971031 20.18 20.36 20.17 20.32 848745
19971103 20.52 20.96 20.52 20.93 930579
19971104 20.99 20.99 20.73 20.87 928241
19971105 21.08 21.66 21.08 21.25 1885345
19971106 21.19 21.71 21.19 21.53 1638010
19971107 21.20 21.49 21.20 21.45 2152513
19971110 21.46 22.03 21.46 21.89 1289175
19971111 21.89 22.22 21.89 21.99 2117513
19971112 21.92 22.25 21.65 21.65 3218854
19971113 21.62 21.71 21.46 21.53 1527176
19971114 21.54 22.12 21.53 21.89 1639177
19971117 21.95 22.31 21.95 22.26 1558676
19971118 22.38 23.04 22.38 22.97 1611177
19971119 22.91 22.91 22.51 22.57 1297341
19971120 22.63 22.94 22.63 22.79 1169007
19971121 22.86 22.91 22.72 22.72 631170
19971124 22.74 22.74 22.31 22.31 817838
19971125 22.40 22.62 22.40 22.46 1521343
19971126 22.52 22.72 22.46 22.46 845838
19971128 22.48 22.65 22.45 22.60 198334
19971201 22.60 22.83 22.57 22.79 627670
19971202 22.82 22.94 22.69 22.69 799171
19971203 22.69 22.77 22.55 22.72 697671
19971204 22.69 22.74 22.58 22.58 565837
19971205 22.55 23.04 22.52 22.95 319668
19971208 22.97 22.97 22.71 22.77 558836
19971209 22.71 22.80 22.41 22.46 782838
19971210 22.40 22.43 22.28 22.37 528503
19971211 22.37 22.54 22.26 22.28 928672
19971212 22.25 22.49 22.12 22.17 2646017
19971215 22.23 22.28 21.86 21.92 1916845
19971216 21.95 22.41 21.95 22.28 910005
19971217 22.40 22.71 22.32 22.69 887839
19971218 22.60 22.60 22.20 22.23 1191174
19971219 21.95 22.00 21.07 22.00 3438188
19971222 22.00 22.20 21.82 22.17 1695177
19971223 22.23 22.52 22.23 22.48 1026673
19971224 22.45 22.62 22.35 22.57 604337
19971226 22.58 22.72 22.46 22.49 262501
19971229 22.58 22.88 22.57 22.85 792171
19971230 22.82 23.06 22.68 23.06 800338
19971231 23.12 23.54 22.91 23.54 1162007
19980102 23.42 23.43 23.18 23.32 465503
19980105 23.32 23.34 23.11 23.14 821338
19980106 23.14 23.25 22.86 22.86 1121173
19980107 22.88 22.88 22.22 22.40 2299514
19980108 22.34 22.34 21.99 22.14 1445509
19980109 22.17 22.17 21.39 21.40 1009173
19980112 21.28 21.28 20.65 21.03 4277027
19980113 20.76 20.76 19.87 20.25 7073545
19980114 20.65 20.65 20.37 20.37 3278354
19980115 20.44 20.71 20.40 20.42 982339
19980116 20.65 20.76 20.53 20.57 1356842
19980120 20.73 21.32 20.69 21.32 2213181
19980121 21.26 21.37 20.54 20.57 2346181
19980122 20.57 20.88 20.28 20.31 3120853
19980123 20.37 20.51 20.10 20.14 2984352
19980126 20.14 20.25 20.03 20.08 1835178
19980127 20.14 20.88 20.14 20.79 2731184
19980128 21.09 21.51 20.90 20.90 3363521
19980129 21.23 21.39 21.08 21.23 2998352
19980130 21.32 21.32 21.08 21.08 3334354
19980202 21.14 21.82 21.14 21.72 3932858
19980203 21.72 21.80 21.43 21.80 1785011
19980204 21.74 22.12 21.74 21.88 1554010
19980205 22.25 22.38 22.17 22.29 1918012
19980206 22.45 22.65 22.31 22.32 843505
19980209 22.32 22.35 22.14 22.19 735004
19980210 22.22 23.09 22.22 22.85 1743011
19980211 22.83 23.15 22.83 23.15 1803788
19980212 23.12 23.28 22.94 23.11 4182832
19980213 23.11 23.42 23.11 23.29 2092580
19980217 23.35 23.66 23.35 23.54 3517911
19980218 23.48 23.82 23.40 23.77 1782827
19980219 23.89 24.14 23.88 24.14 2688797
19980220 24.33 24.82 24.30 24.78 2318491
19980223 24.71 24.73 24.27 24.62 1222709
19980224 24.62 24.62 23.89 24.03 1606990
19980225 24.10 24.27 24.10 24.20 1666378
19980226 24.23 24.61 24.11 24.61 1461429
19980227 24.98 25.26 24.89 25.26 2113541
19980302 25.44 25.78 25.27 25.71 2928681
19980303 25.67 25.71 25.50 25.61 1662885
19980304 25.61 25.81 25.47 25.81 2134502
19980305 25.80 25.80 25.57 25.69 2246292
19980306 25.69 26.03 25.44 25.46 3769440
19980309 25.49 25.50 25.35 25.41 898982
19980310 25.63 25.64 25.41 25.58 2419801
19980311 25.52 26.05 25.49 25.97 2662014
19980312 25.75 25.98 25.63 25.69 3538871
19980313 25.81 25.81 25.57 25.66 2164778
19980316 25.60 26.01 25.60 25.89 782534
19980317 25.86 26.00 25.69 25.84 1315868
19980318 25.83 26.03 25.61 25.92 869870
19980319 25.92 26.05 25.60 25.63 1553423
19980320 25.84 25.84 25.44 25.61 2352261
19980323 25.63 25.81 25.58 25.58 1723438
19980324 25.50 25.80 25.47 25.50 2423294
19980325 25.57 26.01 25.57 25.86 1579042
19980326 25.80 26.05 25.57 25.72 1535956
19980327 25.75 25.86 25.33 25.38 1523147
19980330 25.38 25.47 25.32 25.37 1021253
19980331 25.38 25.88 25.38 25.58 805824
19980401 25.58 25.60 25.44 25.57 1262302
19980402 25.50 26.17 25.49 26.17 2977589
19980403 26.17 26.22 25.69 25.78 1427659
19980406 25.75 25.81 25.55 25.63 1863177
19980407 25.63 26.12 25.63 25.97 1078313
19980408 25.91 26.23 25.75 25.89 1304223
19980409 25.89 26.60 25.89 26.60 2523440
19980413 26.54 26.90 26.48 26.85 2165943
19980414 26.98 27.55 26.98 27.24 3506266
19980415 27.25 27.25 26.85 27.11 1697820
19980416 27.13 27.16 26.88 27.10 844252
19980417 27.10 27.61 27.08 27.58 1959829
19980420 27.52 27.52 26.83 27.27 1343816
19980421 27.15 27.53 27.05 27.29 1411356
19980422 27.25 27.49 27.25 27.49 347016
19980423 27.42 27.42 26.85 27.11 824455
19980424 27.08 27.18 26.79 26.83 765067
19980427 26.62 26.90 26.53 26.63 1900440
19980428 26.70 26.82 26.56 26.73 1832900
19980429 26.70 26.73 26.56 26.62 1452113
19980430 26.62 26.93 26.59 26.70 1148182
19980501 26.76 26.90 26.49 26.90 1273947
19980504 26.90 27.18 26.74 26.83 1233190
19980505 27.05 27.38 26.96 27.27 1981954
19980506 27.33 27.52 27.22 27.46 939739
19980507 27.46 27.66 27.29 27.39 1538285
19980508 27.33 27.64 27.30 27.32 576420
19980511 27.36 27.84 27.36 27.80 1998257
19980512 27.80 27.98 27.80 27.89 1357790
19980513 27.99 28.52 27.99 28.52 1887050
19980514 28.52 28.86 28.49 28.71 1825427
19980515 28.71 28.76 28.66 28.73 916201
19980518 28.71 28.93 28.63 28.80 1595214
19980519 28.80 28.85 28.58 28.71 1506849
19980520 28.71 28.71 28.34 28.49 727845
19980521 28.55 28.55 28.46 28.51 1473131
19980522 28.57 28.60 28.10 28.15 402291
19980526 28.21 28.40 27.76 27.76 1035959
19980527 27.76 27.76 27.03 27.32 2675356
19980528 27.42 27.65 27.34 27.45 2539321
19980529 27.46 27.73 27.37 27.37 1760316
19980601 27.39 27.63 27.32 27.46 2053315
19980602 27.65 27.76 27.54 27.56 1345235
19980603 27.62 27.65 27.06 27.18 996427
19980604 27.18 27.53 27.18 27.45 534838
19980605 27.63 28.09 27.63 28.09 810396
19980608 28.09 28.21 27.81 27.93 853416
19980609 27.99 28.12 27.78 27.96 548790
19980610 27.93 28.18 27.60 27.60 912713
19980611 27.62 27.63 26.90 26.90 2732328
19980612 26.90 27.03 26.12 26.44 5211189
19980615 26.19 26.34 25.94 26.19 1854494
19980616 26.25 26.47 26.17 26.28 2069593
19980617 26.41 26.86 26.33 26.48 2667217
19980618 26.36 26.36 26.03 26.03 2260274
19980619 25.78 26.41 25.78 25.78 3274142
19980622 25.72 25.74 25.30 25.31 1985879
19980623 25.38 25.41 25.07 25.18 1425461
19980624 25.05 25.05 24.24 24.38 3033465
19980625 24.54 25.30 24.33 24.35 6333187
19980626 24.50 25.61 24.32 25.60 3342741
19980629 25.60 26.00 25.24 25.31 1582424
19980630 25.38 25.89 25.19 25.87 1138276
19980701 26.14 26.14 25.69 25.86 956896
19980702 25.80 25.91 25.56 25.70 646457
19980706 25.58 25.72 25.52 25.63 926666
19980707 25.60 25.60 25.11 25.14 1360350
19980708 25.08 25.13 24.80 24.88 1856820
19980709 24.66 24.66 24.19 24.38 4147325
19980710 24.32 24.33 23.94 24.02 2893942
19980713 24.02 24.35 24.02 24.32 2606757
19980714 24.32 25.00 24.18 24.50 1813800
19980715 24.44 24.46 24.04 24.18 1625444
19980716 24.12 25.07 24.12 24.89 2530019
19980717 24.89 25.05 24.50 24.79 1609166
19980720 24.44 25.28 24.16 25.18 3720616
19980721 25.16 25.47 24.85 25.14 2200977
19980722 25.18 25.97 25.05 25.56 1674277
19980723 25.50 25.52 25.07 25.31 2024248
19980724 25.66 26.19 25.66 26.19 4899587
19980727 26.00 26.68 25.78 25.89 3350880
19980728 25.56 25.56 24.16 24.66 4272895
19980729 24.66 24.82 24.29 24.43 1841705
19980730 24.49 24.63 24.33 24.47 3174151
19980731 24.54 24.66 24.16 24.26 1728924
19980803 24.38 24.52 24.04 24.40 1578936
19980804 24.38 24.46 23.32 23.60 2786974
19980805 23.63 24.02 23.16 23.91 3120329
19980806 23.93 24.57 23.28 24.43 1822996
19980807 24.40 24.74 24.10 24.62 1535215
19980810 24.55 24.60 24.25 24.40 1756853
19980811 24.08 24.08 23.50 23.94 1927432
19980812 23.94 24.46 23.94 24.40 1682587
19980813 24.41 24.63 23.69 23.72 1406410
19980814 23.71 23.71 22.12 22.59 3814251
19980817 22.53 23.25 22.50 23.05 2140947
19980818 23.11 24.18 23.06 24.16 1886818
19980819 24.10 24.48 24.02 24.41 1520130
19980820 24.41 24.41 23.91 23.94 2294120
19980821 23.88 23.88 23.38 23.55 2002859
19980824 23.53 23.99 23.53 23.64 1617604
19980825 23.77 24.29 23.74 24.11 2261629
19980826 24.11 24.22 23.47 23.57 2649204
19980827 23.58 23.58 22.53 22.70 3477733
19980828 22.70 23.22 22.09 22.45 2425246
19980831 22.51 22.70 21.67 21.67 3850223
19980901 21.60 21.71 21.24 21.49 3915206
19980902 21.55 22.12 21.09 21.27 463130
19980903 21.46 22.31 21.18 22.17 655628
19980904 22.21 23.07 21.37 21.55 651502
19980908 21.84 22.31 21.60 21.93 672003
19980909 21.93 22.03 20.75 21.70 830205
19980910 21.37 21.37 19.86 20.14 863728
19980911 19.77 21.75 19.58 21.41 618238
19980914 21.41 22.41 21.41 22.17 514704
19980915 22.36 22.87 21.93 21.93 734794
19980916 21.98 22.55 21.98 22.55 403176
19980917 21.84 22.41 21.55 22.07 509675
19980918 22.07 22.07 20.89 21.09 1074406
19980921 20.89 22.36 20.57 21.23 617851
19980922 21.65 21.98 21.41 21.60 330586
19980923 21.79 21.84 21.18 21.55 498974
19980924 21.37 21.79 21.09 21.46 308151
19980925 21.00 21.37 20.89 20.95 661044
19980928 20.95 21.79 20.80 21.65 776826
19980929 21.51 22.41 21.18 21.70 732860
19980930 21.55 21.84 20.95 20.95 339096
19981001 19.58 20.85 19.58 20.29 539975
19981002 20.14 21.32 19.96 21.23 588712
19981005 20.89 21.46 20.14 21.04 680899
19981006 20.95 22.21 20.38 20.95 375584
19981007 21.13 21.89 20.71 21.37 763804
19981008 21.18 22.12 20.85 21.60 396084
19981009 21.41 23.11 20.34 22.92 505420
19981012 23.39 24.05 23.25 23.30 370427
19981013 23.30 23.30 22.21 22.78 332133
19981014 23.25 24.10 22.97 22.97 919943
19981015 23.44 26.26 23.35 25.14 1136294
19981016 25.32 25.89 25.09 25.80 884486
19981019 25.23 26.87 24.52 26.73 697661
19981020 27.11 28.38 26.92 27.16 669166
19981021 26.35 26.78 25.46 25.60 801324
19981022 25.60 25.60 25.23 25.23 592451
19981023 25.32 25.37 24.85 25.18 424321
19981026 24.94 25.04 24.14 24.52 575174
19981027 24.43 24.94 23.96 23.96 494719
19981028 24.28 25.42 24.19 24.80 462099
19981029 24.85 25.28 24.10 25.28 448818
19981030 25.46 25.70 25.28 25.42 660012
19981102 25.98 27.63 25.89 26.64 596448
19981103 26.55 27.72 26.40 26.40 303897
19981104 26.68 28.25 26.68 27.54 630102
19981105 27.54 28.40 26.92 28.40 402455
19981106 28.20 29.58 28.20 29.01 455807
19981109 28.87 28.87 27.87 27.87 347306
19981110 27.68 27.92 27.02 27.02 739629
19981111 26.16 27.20 26.11 27.16 360003
19981112 26.97 27.92 26.97 27.25 359618
19981113 27.25 27.97 27.02 27.77 366929
19981116 27.77 28.58 27.77 27.92 289978
19981117 28.02 28.44 27.49 27.54 357566
19981118 27.45 27.97 27.30 27.82 201355
19981119 27.73 28.11 26.97 27.82 219439
19981120 27.97 28.35 27.45 27.54 202894
19981123 27.73 28.63 27.16 27.59 432081
19981124 27.68 27.73 27.20 27.45 433876
19981125 27.40 27.77 27.16 27.40 225082
19981127 27.40 27.45 27.25 27.34 78746
19981130 26.97 27.02 26.11 26.64 500439
19981201 26.73 26.73 25.68 26.64 951117
19981202 26.54 26.64 26.16 26.45 950348
19981203 26.35 26.64 25.44 25.82 349615
19981204 25.82 25.97 25.54 25.87 483638
19981207 25.68 26.59 25.16 25.82 464529
19981208 25.73 25.73 24.35 24.59 840820
19981209 24.55 25.21 23.69 25.11 988695
19981210 24.92 25.35 24.73 25.11 321528
19981211 24.73 25.50 24.35 25.21 516214
19981214 24.44 25.21 24.35 25.16 1225448
19981215 24.87 24.92 23.59 23.78 572902
19981216 24.07 24.07 22.54 22.54 1358446
19981217 22.92 23.02 22.69 22.83 1333180
19981218 22.83 22.83 20.88 21.79 1598149
19981221 21.79 24.26 21.79 22.54 1321381
19981222 22.74 23.21 21.97 22.24 799138
19981223 22.45 23.45 22.45 22.97 768486
19981224 22.88 23.49 22.78 23.17 154030
19981228 23.06 23.69 22.90 23.31 327299
19981229 23.12 24.12 23.12 23.97 334737
19981230 23.78 23.78 22.83 23.02 491590
19981231 23.06 23.26 22.88 22.92 335379
19990104 22.92 24.26 22.88 23.69 676658
19990105 23.49 25.02 23.49 24.07 912513
19990106 24.07 24.92 24.02 24.78 709362
19990107 24.35 24.55 24.16 24.30 372957
19990108 24.30 25.40 24.30 25.16 535067
19990111 25.07 25.11 24.35 24.69 444650
19990112 25.68 26.07 24.64 24.69 714620
19990113 24.49 25.02 24.02 24.49 758226
19990114 24.30 25.35 24.26 24.55 932008
19990115 24.55 25.68 24.44 25.64 656394
19990119 25.54 25.64 24.87 25.64 595089
19990120 25.78 25.78 24.73 25.21 484151
19990121 25.21 25.40 24.83 25.02 379241
19990122 24.83 24.83 23.45 23.54 985873
19990125 24.35 24.69 23.97 24.40 1078215
19990126 24.40 24.49 24.16 24.35 537119
19990127 24.35 24.35 23.64 23.69 651392
19990128 23.87 23.92 23.26 23.54 664089
19990129 23.92 24.07 23.49 23.59 896225
19990201 23.02 24.44 22.26 24.16 2803975
19990202 24.16 24.26 22.40 22.88 984463
19990203 22.78 22.78 21.88 21.88 1086936
19990204 21.88 22.92 21.40 22.64 1886331
19990205 22.64 23.35 22.49 23.35 1449890
19990208 23.35 24.35 23.35 23.73 1912238
19990209 23.73 23.73 23.26 23.26 764254
19990210 23.59 23.78 23.35 23.49 710436
19990211 23.54 23.68 23.44 23.49 666073
19990212 23.54 23.54 22.62 22.91 751993
19990216 23.01 23.44 22.62 22.76 514884
19990217 22.67 23.30 22.53 22.58 546754
19990218 22.76 23.20 22.62 22.96 292944
19990219 23.10 23.25 22.43 23.05 877432
19990222 23.15 23.49 22.91 23.10 550068
19990223 22.91 23.44 22.38 23.10 484799
19990224 23.25 23.78 23.05 23.15 861115
19990225 23.05 23.68 22.91 23.64 651541
19990226 23.78 24.07 23.15 24.07 748934
19990301 23.97 24.02 23.10 23.64 958763
19990302 23.73 24.07 23.59 24.02 1675573
19990303 24.02 24.02 23.59 23.78 1362614
19990304 23.78 24.26 23.78 24.02 1336099
19990305 24.07 24.84 24.07 24.40 1238578
19990308 24.40 24.55 24.11 24.50 597872
19990309 24.40 24.45 23.59 24.07 534006
19990310 23.97 24.02 23.68 24.02 419275
19990311 24.07 24.96 23.97 24.74 653580
19990312 24.84 25.03 24.26 24.65 445663
19990315 24.69 25.17 24.50 25.03 651923
19990316 25.22 25.51 25.13 25.51 723693
19990317 25.42 25.42 24.65 25.08 551980
19990318 25.37 25.42 25.27 25.32 646951
19990319 25.60 25.66 24.93 24.98 1084329
19990322 24.98 25.22 24.79 24.93 277392
19990323 25.13 25.22 24.55 25.03 492958
19990324 25.03 25.71 24.79 25.46 693353
19990325 25.75 26.18 25.71 26.14 837914
19990326 25.75 26.04 25.71 25.94 694373
19990329 25.99 26.91 25.94 26.81 1078210
19990330 26.77 26.77 25.94 26.66 936199
19990331 26.81 26.81 25.71 25.85 968961
19990401 25.80 26.57 25.80 26.23 802857
19990405 26.38 26.77 26.28 26.77 357193
19990406 26.71 26.77 26.14 26.23 296004
19990407 26.28 26.57 25.99 26.23 203455
19990408 26.43 26.62 26.23 26.57 306202
19990409 26.57 26.57 25.80 26.04 402193
19990412 26.04 26.38 25.89 26.38 644657
19990413 26.18 26.48 26.14 26.48 697178
19990414 26.38 28.01 26.23 27.82 4474357
19990415 28.40 29.36 28.30 29.02 4699101
19990416 28.21 28.64 28.21 28.55 1492387
19990419 28.59 30.81 28.59 30.76 4642883
19990420 31.19 31.39 29.94 30.62 2222455
19990421 30.52 31.39 30.04 30.18 1438846
19990422 30.18 30.37 29.50 29.84 1969793
19990423 29.84 31.19 29.84 31.19 2426547
19990426 31.00 31.19 30.62 30.85 1126907
19990427 30.85 31.34 30.62 31.34 1518902
19990428 31.34 33.21 31.34 33.21 2141761
19990429 33.12 34.03 32.83 33.79 1589270
19990430 33.98 34.95 33.89 34.52 1341835
19990503 35.04 37.93 34.75 37.83 1677230
19990504 37.02 37.07 35.24 35.33 1474795
19990505 35.33 35.52 34.27 34.99 1673151
19990506 34.90 34.90 33.89 34.41 1101029
19990507 34.85 34.90 33.89 34.52 709543
19990510 34.52 34.52 33.40 33.98 620818
19990511 34.27 34.70 33.55 34.12 863154
19990512 34.16 34.16 33.05 33.73 494980
19990513 33.73 34.51 33.10 34.31 635007
19990514 34.16 34.31 33.73 34.27 374885
19990517 33.97 33.97 32.47 33.34 441915
19990518 33.24 33.39 31.84 32.13 561122
19990519 31.98 33.39 31.93 33.39 575086
19990520 33.00 33.39 32.42 32.61 478858
19990521 32.42 32.52 31.69 31.89 611013
19990524 31.26 32.95 31.26 31.93 1093045
19990525 32.13 32.18 30.77 30.77 578387
19990526 31.06 31.78 30.86 31.78 693658
19990527 31.78 31.78 30.09 31.11 1005322
19990528 31.01 31.35 30.18 31.15 608093
19990601 31.15 32.56 30.52 32.56 493838
19990602 32.61 32.90 31.55 32.32 612156
19990603 32.71 32.90 31.93 32.61 365871
19990604 32.81 33.68 32.52 33.49 631198
19990607 33.78 35.72 33.68 35.08 1115008
19990608 35.28 35.38 34.70 34.94 644274
19990609 34.85 34.99 34.16 34.56 497900
19990610 34.56 35.53 34.56 35.38 774653
19990611 35.33 36.98 35.28 36.11 1502842
19990614 36.11 36.45 35.72 36.16 909728
19990615 36.25 36.25 35.62 35.67 901603
19990616 35.72 35.72 35.14 35.67 754595
19990617 35.43 35.72 34.94 35.57 1201334
19990618 35.28 35.62 34.90 35.62 1102820
19990621 35.82 36.94 35.82 36.79 1187116
19990622 36.30 36.83 36.16 36.54 816546
19990623 36.45 36.45 35.62 35.72 557948
19990624 35.91 35.91 34.27 34.94 493203
19990625 34.94 35.91 34.85 35.86 448516
19990628 35.86 36.25 34.70 34.75 1175944
19990629 34.75 34.94 34.12 34.27 1450031
19990630 34.22 34.22 32.81 33.29 1619002
19990701 33.29 34.41 33.24 34.16 952130
19990702 34.27 35.23 33.82 35.14 1073241
19990706 34.45 35.53 34.27 35.23 607205
19990707 35.23 35.57 34.60 35.08 534970
19990708 35.28 35.67 34.70 34.94 1295405
19990709 34.94 35.96 34.94 35.86 783158
19990712 36.06 36.06 35.38 35.72 810072
19990713 35.43 35.72 35.23 35.48 750024
19990714 35.28 35.28 34.31 34.90 439122
19990715 34.90 34.90 33.39 33.53 410431
19990716 33.19 33.29 31.98 32.52 800424
19990719 31.93 32.27 30.00 30.28 1976495
19990720 30.14 30.63 30.09 30.52 1600848
19990721 30.52 31.55 30.28 31.26 1062069
19990722 31.30 32.18 31.15 32.03 865422
19990723 31.93 32.56 31.93 32.37 1067274
19990726 32.18 32.18 31.45 31.93 1330062
19990727 32.52 33.44 32.18 33.29 993262
19990728 33.19 33.78 32.81 33.58 827210
19990729 33.00 33.10 32.42 32.71 747993
19990730 32.61 33.39 32.56 33.10 760942
19990802 33.10 33.53 32.95 33.53 990596
19990803 33.53 33.53 32.42 32.61 689088
19990804 32.61 32.61 32.13 32.27 888401
19990805 32.47 32.47 31.98 32.13 678932
19990806 32.27 32.56 31.89 32.56 405226
19990809 32.37 32.61 32.18 32.52 475811
19990810 32.42 32.52 31.26 31.26 459688
19990811 31.41 32.88 31.36 32.68 506382
19990812 32.93 33.12 32.29 32.63 302464
19990813 32.68 33.02 32.04 32.14 448264
19990816 32.24 32.24 31.31 31.75 489704
19990817 32.04 32.14 31.60 31.60 356034
19990818 31.70 31.90 31.31 31.65 707393
19990819 31.26 31.50 31.01 31.36 525459
19990820 31.56 32.04 31.26 31.75 402275
19990823 31.56 32.44 31.56 32.29 453949
19990824 32.19 32.19 31.36 31.90 353001
19990825 32.10 32.48 31.36 31.45 373090
19990826 31.16 31.16 30.38 30.43 454202
19990827 30.47 30.58 29.20 29.79 1104236
19990830 29.79 29.79 28.32 29.01 854835
19990831 28.37 29.30 28.37 29.30 1023250
19990901 29.10 29.98 29.01 29.98 712068
19990902 29.79 29.79 28.91 29.35 382187
19990903 29.55 30.33 29.55 30.33 690716
19990907 30.38 30.38 29.67 30.04 682377
19990908 29.69 29.69 28.81 29.55 1055341
19990909 29.55 29.59 28.91 29.40 666584
19990910 29.30 29.64 29.01 29.15 823881
19990913 29.10 30.04 28.91 30.04 410740
19990914 30.04 30.13 29.25 29.59 593684
19990915 29.79 30.04 29.10 29.74 910679
19990916 29.98 29.98 29.15 29.59 607961
19990917 29.50 29.50 28.22 28.57 1032473
19990920 28.41 28.47 27.44 27.63 957931
19990921 27.63 28.07 25.87 26.55 1442203
19990922 26.75 27.39 26.36 26.60 1587750
19990923 26.60 26.66 25.87 26.17 586862
19990924 25.97 26.41 25.19 25.19 661025
19990927 24.99 26.90 24.89 26.31 851298
19990928 26.02 26.71 25.87 26.31 665700
19990929 27.44 28.12 27.34 28.12 974861
19990930 28.12 28.91 27.98 28.32 677323
19991001 28.32 28.47 27.88 28.22 522301
19991004 27.92 28.91 27.92 28.22 719648
19991005 27.88 29.15 27.88 28.76 660520
19991006 28.81 29.30 28.27 29.20 516363
19991007 29.20 31.31 29.20 30.58 671638
19991008 30.28 32.24 30.28 31.75 679092
19991011 31.65 31.75 30.58 30.62 540241
19991012 30.08 30.23 29.15 29.25 697791
19991013 29.06 29.98 28.72 28.72 601012
19991014 28.91 29.50 28.61 29.35 634872
19991015 29.79 29.79 28.12 28.37 579534
19991018 28.47 30.13 28.17 30.13 571322
19991019 30.13 30.72 29.10 29.40 691853
19991020 29.40 30.43 29.01 29.40 597475
19991021 29.35 29.40 28.27 29.15 854203
19991022 29.20 29.69 28.81 29.15 962227
19991025 29.20 29.93 28.72 29.30 366773
19991026 29.40 29.79 28.27 28.76 439167
19991027 28.57 29.30 28.52 28.91 435377
19991028 29.10 29.55 28.81 29.55 974229
19991029 29.44 30.18 29.06 29.98 875555
19991101 29.79 29.93 29.01 29.79 836768
19991102 29.84 29.84 29.10 29.74 642326
19991103 29.59 30.09 29.55 29.90 312374
19991104 29.85 30.09 29.65 30.09 393578
19991105 30.04 30.44 29.99 30.04 562022
19991108 30.14 30.19 29.30 29.59 474406
19991109 29.59 30.09 29.40 29.65 404263
19991110 29.30 29.40 28.70 29.10 620348
19991111 28.90 29.35 28.01 28.51 616451
19991112 28.51 28.65 27.81 28.31 632164
19991115 28.31 29.65 28.21 29.50 756486
19991116 29.59 30.29 29.59 29.94 1063957
19991117 30.14 30.44 29.45 29.59 561016
19991118 28.61 29.70 28.26 29.40 582134
19991119 28.70 29.30 28.61 29.10 421108
19991122 28.90 29.20 28.65 28.70 298798
19991123 28.41 28.65 27.42 27.52 531476
19991124 27.72 27.87 27.07 27.56 619971
19991126 27.76 27.81 27.56 27.62 168066
19991129 27.62 28.21 27.62 27.87 848375
19991130 27.67 29.00 27.67 29.00 844101
19991201 28.65 29.65 28.65 29.45 851518
19991202 29.65 29.99 29.30 29.70 342668
19991203 30.48 30.68 30.04 30.44 754977
19991206 30.24 30.59 30.14 30.39 292638
19991207 30.88 30.88 29.55 30.19 663088
19991208 30.29 30.44 29.30 30.29 436066
19991209 30.19 30.24 28.96 29.20 388927
19991210 29.40 29.70 28.90 29.05 367432
19991213 29.30 29.40 28.96 29.25 559130
19991214 29.65 31.68 29.65 31.18 1100537
19991215 30.79 31.62 30.54 30.79 845484
19991216 30.93 30.93 30.39 30.54 737127
19991217 30.39 30.39 29.59 29.94 1621705
19991220 30.14 31.03 29.00 29.45 1142145
19991221 28.96 30.01 28.96 29.30 506712
19991222 29.40 29.50 28.56 29.15 685211
19991223 28.76 30.59 28.70 30.34 556114
19991227 30.34 30.79 29.40 29.40 492005
19991228 29.59 31.08 29.59 30.64 390561
19991229 30.79 32.27 30.74 31.82 365546
19991230 32.02 33.16 31.82 32.17 546057
19991231 31.97 32.22 31.23 32.22 220233
20000103 31.92 32.02 31.43 31.97 707587
20000104 31.57 32.17 30.68 31.43 713746
20000105 32.86 33.85 31.77 33.36 981621
20000106 33.56 35.83 33.51 34.60 1464576
20000107 34.45 37.72 34.45 37.12 1744267
20000110 36.72 36.78 35.09 35.49 1171937
20000111 35.49 35.49 34.55 34.74 629273
20000112 34.80 35.34 34.55 34.74 980490
20000113 35.83 35.83 34.45 35.09 733105
20000114 35.09 35.63 35.04 35.58 697907
20000118 35.19 35.24 34.25 34.40 661579
20000119 34.40 34.60 32.17 33.71 1113107
20000120 33.85 33.85 32.37 32.57 593448
20000121 33.56 33.56 31.97 33.21 904313
20000124 33.40 33.56 32.02 32.91 707964
20000125 32.42 32.62 29.70 31.68 1290099
20000126 33.36 34.64 33.31 34.29 1711207
20000127 34.64 35.54 34.45 35.09 1224104
20000128 34.89 34.89 31.73 33.51 1491225
20000131 33.51 33.85 32.51 33.46 775592
20000201 33.26 34.89 32.77 34.29 615949
20000202 34.25 34.49 33.21 33.46 611675
20000203 33.46 34.64 31.88 34.20 855163
20000204 34.29 34.35 32.96 33.56 482702
20000207 33.16 33.16 31.57 32.17 1047993
20000208 32.66 32.82 31.23 31.77 746932
20000209 31.57 31.68 30.54 30.54 1127186
20000210 30.54 30.83 30.24 30.79 1310337
20000211 30.88 30.88 29.70 29.79 666733
20000214 30.09 31.28 29.90 30.99 628896
20000215 31.08 33.85 31.08 32.91 828514
20000216 32.97 33.17 31.87 32.47 1189828
20000217 32.97 33.37 31.97 32.17 877512
20000218 32.06 32.37 30.67 30.82 562569
20000222 31.47 34.37 31.06 33.21 716724
20000224 33.26 33.26 31.27 32.47 882392
20000225 32.77 32.77 30.77 30.86 643901
20000228 31.37 32.57 31.17 31.66 656288
20000229 30.97 32.52 30.86 32.17 572954
20000301 32.17 32.26 29.87 29.97 720854
20000302 30.17 30.37 28.42 28.82 951712
20000303 29.57 31.37 29.42 30.52 780414
20000306 30.72 30.72 29.12 29.52 426055
20000307 29.82 30.02 27.37 27.52 581713
20000308 26.87 28.17 26.37 28.02 1050938
20000309 27.82 28.32 27.37 28.22 575957
20000310 28.02 28.87 27.32 28.42 353107
20000313 28.47 29.32 27.32 28.92 597354
20000314 30.37 30.92 29.37 29.82 1123886
20000315 29.57 33.07 29.57 32.92 1346612
20000316 32.97 35.07 31.87 33.87 1565583
20000317 34.27 34.27 32.81 33.26 914925
20000320 33.17 34.61 32.77 32.97 905540
20000321 33.67 33.97 32.97 33.41 730363
20000322 33.21 33.41 32.26 32.72 512143
20000323 32.77 33.17 32.22 32.77 796805
20000324 32.57 32.57 31.37 32.26 980616
20000327 32.06 33.01 32.02 32.26 887772
20000328 32.22 34.21 32.12 32.42 538544
20000329 32.22 33.32 32.17 33.07 430060
20000330 33.07 35.47 32.86 34.61 872382
20000331 33.77 36.76 33.77 35.66 1565958
20000403 35.47 35.81 33.57 34.37 1044681
20000404 34.87 37.01 34.57 35.21 1396913
20000405 35.32 37.41 35.26 35.52 1049436
20000406 35.61 36.46 34.81 35.76 937448
20000407 35.96 36.41 35.47 35.76 1028164
20000410 35.47 36.76 35.41 35.96 759518
20000411 36.01 37.96 35.92 37.01 849859
20000412 37.21 39.51 37.21 38.26 1109872
20000413 38.21 38.61 36.81 36.81 1050687
20000414 36.12 36.56 34.57 34.57 971732
20000417 34.76 34.76 33.57 34.32 916051
20000418 34.12 34.57 33.32 34.21 949460
20000419 33.17 33.46 27.92 28.57 4887694
20000420 28.67 29.47 26.97 28.28 4511313
20000424 27.77 28.22 27.68 28.07 2289941
20000425 28.07 28.47 27.17 28.17 2384286
20000426 28.12 28.32 27.22 27.52 1628647
20000427 27.17 27.37 26.57 26.68 2166566
20000428 27.57 28.77 27.12 28.47 3193605
20000501 27.47 28.47 27.47 28.22 1771541
20000502 28.47 30.97 28.47 30.82 2370898
20000503 29.77 30.42 29.02 29.12 1536429
20000504 29.17 30.72 28.87 29.82 1594863
20000505 29.82 30.37 29.47 30.22 794053
20000508 29.52 30.27 29.52 29.77 724107
20000509 29.77 30.57 29.67 30.12 760644
20000510 30.17 30.43 28.92 28.96 753075
20000511 29.52 30.12 28.96 30.07 906702
20000512 30.52 31.73 30.52 31.22 1910512
20000515 31.13 33.09 30.92 32.18 1418878
20000516 31.73 31.78 30.68 31.22 983765
20000517 31.02 31.78 30.02 30.83 490886
20000518 31.02 31.22 30.23 30.68 694064
20000519 30.17 30.43 29.62 29.97 838105
20000522 30.23 30.43 29.47 29.52 558861
20000523 29.72 29.72 28.81 29.47 586126
20000524 29.47 30.12 29.22 29.67 491260
20000525 28.52 28.67 27.71 27.71 1389248
20000526 28.11 28.61 27.76 28.21 1152457
20000530 27.51 28.31 27.46 28.27 1009287
20000531 28.16 28.42 27.16 27.41 830386
20000601 27.71 27.71 26.76 26.96 1271973
20000605 27.41 27.51 26.86 27.36 690329
20000606 27.36 28.31 26.81 28.11 1656540
20000607 28.02 28.61 27.56 28.36 1935411
20000608 28.82 28.92 28.52 28.67 1181216
20000612 29.01 29.92 28.87 28.87 975299
20000613 28.87 28.87 28.02 28.36 1006050
20000614 28.21 30.12 28.21 29.57 1467431
20000615 29.57 30.22 29.22 29.37 693690
20000616 30.57 31.53 29.72 30.15 1860216
20000619 29.92 30.68 29.52 29.72 1303844
20000620 29.77 29.77 28.76 29.52 1342562
20000621 29.47 29.62 28.96 29.22 1255415
20000622 28.82 30.47 28.82 30.22 979657
20000623 30.62 31.08 29.87 30.52 1012026
20000626 30.52 30.52 29.22 29.52 1027712
20000627 29.72 30.68 29.72 30.32 957123
20000628 30.72 30.72 29.52 29.99 827274
20000629 29.52 29.52 28.42 28.67 1318534
20000630 28.67 28.72 27.70 27.71 1476022
20000703 27.76 29.01 27.76 28.92 309123
20000705 29.92 30.12 28.96 29.32 554255
20000706 29.01 29.01 27.96 28.16 331656
20000707 27.41 28.11 26.60 26.91 1646083
20000710 26.91 27.71 26.56 27.56 1165778
20000711 27.36 28.82 27.16 28.67 1346297
20000712 28.72 28.92 28.31 28.36 965340
20000713 28.36 28.84 28.07 28.47 428016
20000714 28.47 28.76 27.56 27.81 542303
20000717 23.70 24.65 22.94 23.04 5428016
20000718 22.69 22.74 21.49 22.39 3053508
20000719 22.39 22.80 21.38 21.78 2400278
20000720 22.49 23.29 22.29 22.84 2726333
20000721 22.29 22.54 21.69 21.99 1759623
20000724 21.94 22.14 21.59 21.99 1221926
20000725 22.19 22.29 21.44 21.53 2194860
20000726 21.49 21.78 20.64 20.88 1918355
20000727 20.98 21.74 20.98 20.98 1524699
20000728 21.09 21.49 20.88 20.88 679995
20000731 21.09 21.44 20.68 20.88 1276704
20000801 20.98 21.33 20.88 21.19 1329739
20000802 21.20 21.50 21.14 21.20 591195
20000803 21.14 21.76 21.14 21.14 833234
20000804 21.35 21.65 21.14 21.14 759967
20000807 21.14 22.41 21.14 21.85 1261835
20000808 21.65 22.16 21.65 22.16 1541680
20000809 21.90 22.21 21.70 21.90 930716
20000810 22.10 22.10 21.25 21.35 585883
20000811 21.55 22.91 21.40 22.46 1363148
20000814 22.46 22.86 21.90 22.71 1731580
20000815 22.57 23.47 22.41 23.37 1162994
20000816 23.42 24.13 23.02 23.78 1219704
20000817 23.78 24.03 23.22 23.63 648153
20000818 23.63 23.78 22.91 23.37 1166206
20000821 23.27 23.47 22.66 23.16 579334
20000822 23.57 25.29 23.32 24.78 2240614
20000823 24.69 24.84 23.93 24.53 816307
20000824 24.53 24.53 23.72 23.88 559196
20000825 23.97 23.97 23.57 23.72 544493
20000830 23.67 24.59 23.47 23.72 669280
20000831 23.47 23.83 23.32 23.42 939488
20000901 23.83 23.83 23.32 23.78 687195
20000905 23.78 24.84 23.63 24.78 910330
20000906 24.78 25.70 24.73 25.40 934299
20000907 24.28 24.28 23.27 23.78 1819054
20000908 23.83 23.83 23.07 23.57 646176
20000911 23.47 23.47 22.91 22.91 671134
20000912 23.12 23.16 22.76 23.07 832987
20000913 23.07 23.42 23.07 23.42 1227117
20000914 23.32 23.37 22.57 22.82 1558360
20000915 22.57 22.82 22.16 22.26 1761603
20000918 22.16 22.35 21.50 22.01 1110484
20000919 22.10 22.10 21.40 21.55 1015473
20000920 21.55 21.85 21.25 21.55 1085032
20000921 21.45 22.66 21.25 21.65 1107025
20000922 22.06 22.57 21.65 22.26 859921
20000925 22.41 22.46 21.65 21.95 752307
20000926 21.95 22.51 21.35 21.60 1205001
20000927 21.60 22.41 21.60 22.26 1111473
20000928 22.57 23.27 21.85 23.22 859674
20000929 23.12 24.08 22.86 23.52 865604
20001002 23.57 23.63 22.91 23.63 509775
20001003 23.52 24.78 23.16 24.28 1106778
20001004 24.33 26.51 24.28 25.80 1754931
20001005 26.00 26.10 24.73 25.29 1197588
20001006 25.50 26.26 24.59 24.89 842747
20001009 24.99 25.95 24.53 24.73 694114
20001010 24.53 24.59 23.97 24.13 1399719
20001011 23.72 24.69 23.67 23.88 1146314
20001012 23.88 23.93 22.61 23.42 897975
20001013 22.86 22.97 22.35 22.51 950484
20001016 22.57 24.08 22.51 23.47 710547
20001017 23.27 23.93 22.61 22.76 419705
20001018 22.76 22.86 22.16 22.61 565867
20001019 22.41 22.86 22.26 22.31 1007813
20001020 21.65 22.51 21.65 21.85 970253
20001023 21.85 22.06 21.60 21.70 1065882
20001024 20.95 23.02 19.73 22.16 3956626
20001025 21.95 22.01 21.25 21.80 1287658
20001026 21.80 22.51 21.80 22.21 1035365
20001027 22.06 22.51 21.04 22.06 1287040
20001030 22.26 25.09 22.21 24.38 3389399
20001031 24.48 24.59 23.83 24.33 1866498
20001101 24.19 24.19 22.66 23.27 1581742
20001102 23.43 23.58 23.07 23.27 962325
20001103 23.22 24.19 23.22 23.88 1097573
20001106 23.73 24.44 23.53 23.94 1187779
20001107 23.94 24.85 23.94 24.29 1104814
20001108 24.70 24.85 23.47 24.44 632918
20001109 24.35 24.44 23.38 24.04 664582
20001110 23.94 24.60 23.38 23.58 598308
20001113 23.58 24.40 23.47 23.78 774425
20001114 23.99 24.24 23.43 24.09 565171
20001115 24.44 25.21 24.09 24.85 877273
20001116 25.26 25.26 23.83 24.09 633899
20001117 24.35 25.06 23.78 23.99 825603
20001120 23.88 23.99 22.81 22.97 1699686
20001121 22.97 23.43 22.91 23.27 814558
20001122 23.32 23.32 22.77 23.27 392735
20001124 23.27 23.58 23.22 23.47 180290
20001127 23.68 23.68 22.66 22.86 623467
20001128 22.46 23.47 22.46 22.86 529088
20001129 22.72 23.88 22.72 23.68 368680
20001130 23.53 24.44 23.47 24.24 647891
20001201 24.24 25.01 24.24 24.90 504788
20001204 25.06 26.48 24.95 26.02 1026144
20001205 25.62 26.28 25.36 26.02 949561
20001206 26.02 26.02 25.16 25.62 635986
20001207 25.26 25.67 24.54 24.85 738465
20001208 25.06 25.92 24.85 25.41 755402
20001211 25.31 25.72 24.54 25.67 766816
20001212 25.16 25.36 24.44 24.75 945756
20001213 24.80 24.85 24.13 24.29 722510
20001214 24.19 24.54 24.04 24.35 620399
20001215 23.94 24.29 23.22 23.63 948333
20001218 23.68 24.60 23.53 24.49 681887
20001219 23.63 26.28 23.63 25.98 1667530
20001220 25.57 26.07 24.85 26.07 1165933
20001221 26.28 27.50 26.12 27.39 1530809
20001222 27.39 28.16 26.99 28.16 1066399
20001226 28.16 29.08 27.70 28.97 666055
20001227 28.97 29.79 28.62 29.64 905378
20001228 29.33 30.10 28.67 29.79 1023567
20001229 29.79 30.40 29.23 29.59 1053513
20010102 29.28 29.54 28.27 29.02 848799
20010103 29.13 29.49 27.09 29.23 2079289
20010104 28.93 30.25 28.88 29.59 833335
20010105 29.69 29.69 27.39 27.96 1012889
20010108 28.36 29.08 27.75 28.72 698333
20010109 28.31 28.31 26.99 27.61 698333
20010110 27.61 28.31 26.68 27.96 630586
20010111 28.16 28.16 26.68 27.25 548848
20010112 26.33 27.09 26.17 27.09 696246
20010116 26.89 28.31 26.48 27.75 1044922
20010117 27.75 28.42 26.94 27.91 667773
20010118 27.61 28.27 27.25 27.86 623835
20010119 27.39 27.50 26.89 27.50 1006385
20010122 27.09 27.86 26.73 27.25 679923
20010123 27.30 27.91 27.30 27.61 446982
20010124 27.20 28.01 27.20 27.45 310383
20010125 27.20 28.27 26.38 28.21 790380
20010126 28.21 28.21 26.84 27.50 715024
20010129 26.89 27.17 26.48 26.55 1595856
20010130 26.07 28.72 26.07 28.67 2378627
20010131 28.72 29.32 28.46 29.25 1437780
20010201 29.82 29.89 28.68 29.41 845731
20010202 29.21 29.59 28.55 28.88 669859
20010205 28.72 29.28 28.52 29.10 760311
20010206 29.19 29.19 28.53 28.64 588489
20010207 28.64 28.88 28.03 28.68 857513
20010208 28.88 29.28 28.44 28.87 597326
20010209 28.66 28.86 27.46 27.61 1465762
20010212 27.40 28.51 27.12 28.12 692932
20010213 28.11 29.32 27.97 28.74 865368
20010214 28.75 29.37 28.56 28.78 956501
20010215 28.60 30.11 28.52 29.91 1041437
20010216 30.17 30.17 28.72 29.16 812745
20010220 29.13 30.24 29.09 29.39 591132
20010221 30.20 30.20 28.52 28.74 733423
20010222 28.31 29.21 28.27 28.79 773207
20010223 28.69 28.72 27.61 28.21 586128
20010226 28.68 29.66 28.42 29.43 654834
20010227 29.75 30.07 29.30 29.58 747213
20010228 30.32 30.65 30.11 30.11 2057858
20010301 30.32 31.02 30.25 30.71 980664
20010302 30.71 31.61 30.32 31.11 1977803
20010305 30.24 30.72 29.95 30.43 1833803
20010306 30.93 31.06 29.83 30.48 888529
20010307 30.69 31.66 30.58 31.36 664352
20010308 31.63 31.63 30.73 31.32 1028379
20010309 31.71 31.71 30.24 30.85 1310766
20010312 30.52 30.58 29.81 30.35 931851
20010313 30.32 30.32 28.89 29.37 1245112
20010314 27.86 28.68 27.04 27.46 2028692
20010315 27.53 27.53 26.29 26.60 1158102
20010316 26.02 27.35 26.02 26.76 1750454
20010319 27.78 28.16 27.34 27.54 1256461
20010320 26.63 28.71 26.29 27.30 1820502
20010321 27.37 27.45 26.14 26.71 678630
20010322 26.55 26.71 24.39 24.79 1907024
20010323 24.99 25.35 24.42 24.62 2458861
20010326 24.75 25.53 24.65 25.19 1068529
20010327 25.28 25.80 24.76 25.48 1379105
20010328 25.28 25.49 24.48 25.40 1118074
20010329 25.40 25.64 24.76 25.02 683390
20010330 25.26 25.65 24.67 25.25 1048149
20010402 25.73 26.59 25.11 25.32 1461600
20010403 25.44 25.44 24.66 24.99 785166
20010404 24.99 26.25 24.87 26.11 1133085
20010405 26.12 27.13 26.12 27.12 1029722
20010406 27.07 27.07 26.33 26.85 1520786
20010409 26.30 27.81 26.30 27.10 672773
20010410 27.53 28.37 27.45 28.25 654345
20010411 28.25 28.25 27.28 27.50 882549
20010412 27.50 27.78 26.73 27.63 519864
20010416 27.87 28.52 27.28 27.94 456406
20010417 27.74 27.74 26.75 27.68 1038264
20010418 27.86 29.89 26.96 29.83 1373858
20010419 29.46 29.50 28.72 28.97 1306983
20010420 28.96 29.12 28.23 28.35 829098
20010423 28.11 28.75 27.55 27.62 1002142
20010424 27.62 28.76 27.37 28.31 2344760
20010425 28.52 28.52 27.43 27.85 870956
20010426 27.85 28.68 27.39 28.35 1262563
20010427 28.36 28.81 28.36 28.65 373301
20010430 28.40 28.48 27.66 28.01 852895
20010501 28.02 28.76 27.81 28.07 1079390
20010502 28.07 28.83 27.99 28.54 881573
20010503 28.41 28.41 27.86 28.31 363172
20010504 28.11 28.83 27.86 28.78 475932
20010507 28.62 29.25 28.03 28.28 515593
20010508 28.24 28.85 28.11 28.73 310576
20010509 28.73 28.84 28.41 28.56 596501
20010510 28.43 29.25 28.35 28.95 287023
20010511 28.95 29.05 28.29 28.65 660569
20010514 28.66 28.83 27.96 28.70 541830
20010515 28.72 29.19 28.56 29.06 395145
20010516 29.17 30.68 29.03 30.30 829518
20010517 30.33 30.33 29.93 29.98 1309804
20010518 29.58 29.82 29.34 29.80 685360
20010521 29.67 29.67 29.01 29.64 592045
20010522 29.65 29.67 29.17 29.38 547147
20010523 29.39 29.42 28.76 28.83 744334
20010524 28.10 28.43 27.94 28.06 866286
20010525 27.75 28.27 27.75 27.80 825271
20010529 27.11 27.62 27.11 27.42 1739247
20010530 27.11 27.21 26.92 27.02 937031
20010531 27.11 27.63 27.11 27.36 1022943
20010601 27.44 27.44 26.62 27.11 866165
20010604 27.15 27.44 27.12 27.41 1067234
20010605 27.44 27.61 26.50 27.50 483926
20010606 27.40 27.94 27.35 27.76 987510
20010607 27.69 28.02 27.69 27.74 850268
20010608 27.74 27.74 27.02 27.52 400683
20010611 27.36 27.44 26.62 26.97 617163
20010612 27.07 27.07 26.51 26.96 290380
20010613 26.96 27.45 26.93 26.97 328968
20010614 26.97 26.99 25.88 26.13 926837
20010615 25.75 26.33 25.51 25.60 1239303
20010618 25.81 26.17 25.26 25.70 542415
20010619 26.25 26.25 25.55 25.74 545691
20010620 26.45 26.74 25.59 25.94 2073311
20010621 25.92 26.21 25.46 25.96 850026
20010622 25.96 26.02 25.26 25.37 665580
20010625 25.46 25.92 25.18 25.36 792265
20010626 25.30 26.26 24.89 26.17 1650664
20010627 26.04 26.40 26.04 26.16 1152298
20010628 26.07 26.37 25.92 26.21 874780
20010629 26.37 27.16 26.15 27.11 3004275
20010702 26.78 27.76 26.58 27.69 2267464
20010703 27.40 27.48 27.00 27.46 956567
20010705 27.28 27.36 27.11 27.35 1213941
20010706 27.19 27.32 26.92 27.30 1253500
20010709 27.31 28.31 27.20 27.92 930599
20010710 27.87 28.15 27.69 27.98 684389
20010711 27.98 28.49 27.73 28.04 1066385
20010712 28.10 28.78 27.90 28.69 843594
20010713 28.55 28.93 28.04 28.93 828062
20010716 28.84 28.92 28.43 28.66 388306
20010717 28.50 28.60 27.85 28.48 1177538
20010718 28.43 29.67 28.27 29.54 1378001
20010719 29.34 30.31 29.34 30.00 821024
20010720 29.67 29.80 29.09 29.45 730015
20010723 29.45 29.46 28.21 28.38 922590
20010724 27.57 27.69 27.10 27.20 1250102
20010725 27.19 28.09 26.91 28.09 1383218
20010726 28.02 28.32 27.61 28.28 567776
20010727 27.94 28.35 27.85 28.24 662668
20010730 28.25 28.25 27.51 27.99 798575
20010731 27.99 28.68 27.99 28.30 760230
20010801 28.30 28.60 27.92 28.44 565555
20010802 28.44 28.94 28.27 28.64 744221
20010803 28.64 28.72 28.03 28.19 992737
20010806 28.31 28.39 27.85 28.17 526347
20010807 27.73 28.14 27.44 28.10 613207
20010808 27.93 28.33 27.52 27.63 707909
20010809 27.59 27.69 27.11 27.47 322467
20010810 27.52 28.50 27.15 28.37 583047
20010813 28.58 28.58 28.06 28.36 361796
20010814 28.41 28.64 28.12 28.27 487139
20010815 28.27 28.66 28.14 28.56 897191
20010816 28.47 28.53 28.17 28.28 940138
20010817 28.21 28.41 27.21 27.72 1018674
20010820 27.74 27.76 27.30 27.73 357453
20010821 27.75 28.50 27.54 28.11 515369
20010822 27.81 28.76 27.52 28.49 726849
20010823 28.02 28.89 27.77 28.89 1066809
20010824 29.51 29.84 28.97 29.74 1157771
20010827 29.74 30.09 29.72 29.99 925059
20010828 29.92 29.92 29.10 29.19 1336075
20010829 29.43 29.78 28.76 29.05 809245
20010830 29.07 29.63 28.69 29.00 902740
20010831 29.10 29.78 28.90 29.77 851228
20010904 30.09 30.09 29.08 29.20 1202769
20010905 29.22 29.22 28.76 29.00 859672
20010906 28.93 29.10 28.59 28.70 611397
20010907 28.08 28.32 27.73 27.88 610312
20010910 27.88 28.27 27.31 27.38 1127853
20010917 23.62 24.95 23.62 24.37 2057134
20010918 24.62 25.07 23.86 24.18 1361168
20010919 24.04 24.66 23.04 23.22 1387829
20010920 23.22 23.88 22.38 22.55 963542
20010921 21.55 22.31 20.64 21.65 2103339
20010924 22.30 23.89 22.12 23.89 1275153
20010925 23.89 24.87 23.23 24.45 1399290
20010926 24.78 24.78 23.98 24.40 891038
20010927 24.66 25.30 24.25 25.30 1998624
20010928 25.46 27.56 25.41 27.16 2063287
20011001 27.06 27.06 25.53 26.45 1174540
20011002 26.32 26.88 26.09 26.77 636973
20011003 26.53 27.16 26.19 27.06 566279
20011004 27.09 27.35 26.34 26.60 1442479
20011005 26.86 27.45 26.48 26.76 1191067
20011008 26.57 26.57 25.75 26.14 612966
20011009 26.14 26.76 26.14 26.52 724436
20011010 26.47 27.40 26.34 27.25 631182
20011011 27.27 28.60 27.27 28.12 1149326
20011012 27.95 28.08 27.28 28.01 730709
20011015 28.02 28.02 27.51 27.79 380736
20011016 27.79 27.97 27.13 27.95 726970
20011017 28.02 28.02 27.31 27.64 617309
20011018 27.64 28.10 27.23 27.68 566158
20011019 27.56 27.80 26.86 27.32 488225
20011022 27.44 28.08 27.44 28.01 636128
20011023 28.06 28.31 27.56 28.17 662910
20011024 27.35 27.57 27.14 27.55 1022776
20011025 27.47 27.93 26.79 27.89 826859
20011026 27.56 28.56 27.56 28.47 697896
20011029 28.10 28.11 27.20 27.44 628769
20011030 27.27 27.35 26.65 27.01 450586
20011031 27.02 27.15 26.73 26.92 496187
20011101 26.77 27.21 26.57 27.19 1275635
20011102 27.02 28.18 26.77 27.84 567123
20011105 28.03 28.50 27.81 28.15 506683
20011106 28.37 28.97 27.81 28.90 404260
20011107 28.80 29.00 28.55 28.76 786852
20011108 28.80 28.93 28.43 28.63 476789
20011109 28.35 28.76 28.14 28.75 469472
20011112 28.76 28.76 27.61 27.95 733475
20011113 28.22 28.68 28.22 28.60 1124862
20011114 28.72 29.72 28.70 29.68 1032263
20011115 29.93 30.10 29.67 29.82 1678537
20011116 29.97 30.35 29.64 30.15 661867
20011119 30.26 31.10 30.26 30.59 757944
20011120 30.59 30.59 30.05 30.46 577784
20011121 30.45 30.45 29.97 30.29 520689
20011123 30.29 30.53 30.05 30.51 245531
20011126 30.51 30.51 29.97 30.21 930548
20011127 30.05 30.28 29.77 30.00 575145
20011128 29.91 29.95 29.55 29.71 828833
20011129 29.60 29.85 29.26 29.42 1365596
20011130 29.60 29.84 29.40 29.60 1032023
20011203 29.39 29.39 28.75 28.85 1006954
20011204 28.89 28.99 28.59 28.88 1268799
20011205 29.18 29.71 29.16 29.60 2118743
20011206 29.89 30.10 29.18 29.84 1041139
20011207 29.60 29.83 29.30 29.47 809402
20011210 29.35 29.35 28.76 28.83 773897
20011211 28.79 29.48 28.73 29.20 597935
20011212 29.18 29.18 28.48 28.77 619286
20011213 28.80 28.80 28.01 28.05 951299
20011214 28.14 28.45 28.10 28.16 753746
20011217 28.18 29.10 28.18 28.90 913396
20011218 29.05 30.14 29.05 30.05 1403739
20011219 29.85 29.85 29.35 29.45 1242290
20011220 29.45 29.66 28.91 28.95 2252724
20011221 28.95 29.10 28.65 28.99 1442242
20011224 29.18 29.21 28.88 29.05 587500
20011226 29.14 29.27 28.80 28.94 477029
20011227 28.91 29.10 28.68 28.85 425331
20011228 28.85 29.05 28.61 28.95 749548
20011231 28.93 29.51 28.68 28.87 799446
20020102 28.76 29.24 28.61 29.23 663666
20020103 29.03 30.18 29.01 30.11 1528364
20020104 30.47 31.18 30.35 31.16 1362237
20020107 31.14 31.51 31.01 31.13 1163005
20020108 31.14 31.31 30.80 31.18 1672300
20020109 31.17 31.31 30.79 30.91 1115386
20020110 30.76 30.77 29.96 30.16 1256084
20020111 30.16 30.20 29.05 29.28 1810359
20020114 29.43 29.43 28.60 28.69 947820
20020115 28.69 29.10 28.55 28.85 907038
20020116 28.43 28.56 27.60 27.67 1998436
20020117 27.97 28.10 26.76 27.54 1838667
20020118 27.55 27.60 27.22 27.26 1777973
20020122 27.26 27.51 27.13 27.30 1091037
20020123 27.26 27.55 26.85 27.42 1714282
20020124 27.82 28.75 27.68 28.75 1119345
20020125 28.43 29.75 28.43 29.23 1032983
20020128 29.30 29.35 28.62 28.69 965693
20020129 28.60 29.09 28.60 29.04 2172359
20020130 29.04 29.62 28.79 29.58 1325174
20020131 29.54 30.66 29.51 30.66 1660066
20020204 29.89 30.92 29.89 30.20 1122223
20020205 30.53 30.67 29.63 29.67 970970
20020206 29.76 30.02 29.63 29.75 907278
20020207 29.85 30.08 29.43 29.84 566509
20020208 29.89 30.53 29.75 30.41 714524
20020211 30.60 31.66 30.60 31.66 882329
20020212 31.47 31.60 31.10 31.26 967372
20020213 31.64 31.98 31.52 31.60 1581059
20020214 31.60 31.83 31.16 31.26 708327
20020215 31.10 32.07 31.10 31.73 1564833
20020219 31.48 31.79 31.10 31.26 967939
20020220 31.26 31.84 31.26 31.74 641992
20020221 31.74 32.72 31.74 31.92 1102279
20020222 31.89 32.47 31.81 32.39 1671971
20020225 32.47 32.95 32.32 32.76 1125186
20020226 32.69 32.89 32.18 32.38 1552306
20020227 32.39 32.79 32.35 32.55 1218007
20020228 32.40 32.66 32.09 32.19 1563044
20020301 32.19 33.36 31.94 32.90 1431925
20020304 33.23 34.17 33.17 34.10 808664
20020305 34.10 34.10 32.92 33.11 836105
20020306 33.11 33.48 32.92 33.20 1360818
20020307 33.12 33.30 32.89 33.06 705344
20020308 33.44 33.44 32.40 32.44 1066368
20020311 32.63 32.71 32.02 32.48 1172193
20020312 32.44 32.55 32.02 32.50 856387
20020313 32.50 32.58 31.98 32.39 764878
20020314 32.30 33.14 32.30 32.98 1247476
20020315 33.32 33.32 32.83 33.13 931312
20020318 33.47 33.49 33.23 33.43 786592
20020319 33.50 33.92 33.43 33.53 683391
20020320 34.07 35.40 33.95 34.66 2474193
20020321 34.72 34.72 33.63 33.77 1053960
20020322 33.77 33.77 33.22 33.24 964957
20020325 33.28 33.28 32.65 32.65 859489
20020326 32.85 34.22 32.85 33.99 1301761
20020327 34.11 35.71 34.11 35.33 2660790
20020328 35.37 35.70 35.08 35.43 1418801
20020401 35.45 35.45 34.39 34.95 933340
20020402 34.87 35.43 34.56 34.85 894565
20020403 34.87 34.91 33.42 33.57 2125339
20020404 31.85 33.09 31.52 32.76 2751463
20020405 32.94 33.57 32.74 32.88 1860358
20020408 32.52 33.20 32.21 33.13 1265492
20020409 33.22 33.50 32.76 33.34 964599
20020410 33.11 33.67 33.11 33.52 1072930
20020411 33.53 33.74 33.07 33.07 1286012
20020412 33.28 33.32 32.69 33.16 489040
20020415 33.24 33.24 32.27 32.39 1118147
20020416 32.77 33.20 32.76 33.07 756765
20020417 32.86 33.11 32.70 32.81 773707
20020418 32.76 32.86 31.84 32.31 904706
20020419 32.31 32.56 32.14 32.28 588423
20020422 32.28 32.31 31.27 31.39 857938
20020423 31.10 31.13 30.73 30.77 1486926
20020424 30.93 31.43 30.70 30.93 696157
20020425 30.76 30.87 30.43 30.69 1508043
20020426 31.01 31.22 30.84 30.95 907212
20020429 30.26 30.38 29.77 29.98 1853199
20020430 30.26 31.29 30.26 31.10 909717
20020501 31.43 31.60 30.74 31.46 966150
20020502 31.77 32.62 31.76 32.44 975098
20020503 32.49 32.49 32.03 32.35 605245
20020506 32.35 32.53 31.82 31.82 598683
20020507 31.88 32.73 31.73 32.50 713099
20020508 32.69 33.02 32.28 32.58 919858
20020509 32.58 33.04 32.50 32.68 418768
20020510 32.69 32.77 32.10 32.34 440124
20020513 32.17 32.35 31.74 32.15 786950
20020514 32.27 32.85 32.25 32.82 616460
20020515 32.87 33.43 32.76 33.19 555150
20020516 33.28 33.32 32.92 33.01 349090
20020517 33.03 33.18 32.58 32.99 417223
20020520 32.44 32.65 31.59 31.82 1209057
20020521 32.06 32.29 31.60 31.77 745541
20020522 31.83 32.03 31.65 31.89 416036
20020523 31.93 32.27 31.59 32.27 889997
20020524 32.18 32.43 31.47 31.68 461972
20020528 31.72 31.74 31.13 31.21 758835
20020529 31.21 31.51 31.15 31.31 504703
20020530 31.31 31.51 31.03 31.29 634559
20020531 31.34 31.92 31.21 31.74 1155168
20020603 31.85 32.00 31.22 31.23 969049
20020604 31.34 31.36 30.86 31.26 853912
20020605 31.38 32.01 31.36 31.92 501023
20020606 32.04 32.06 31.49 31.60 1316834
20020607 31.60 32.26 31.44 31.91 804178
20020610 31.97 32.86 31.96 32.79 626368
20020611 32.79 33.16 32.01 32.12 953263
20020612 31.93 32.61 31.82 32.55 689872
20020613 32.52 32.66 31.93 31.94 504110
20020614 31.94 32.22 31.31 32.01 791715
20020617 32.10 33.05 32.05 33.01 793851
20020618 32.86 33.28 32.70 33.27 527018
20020619 33.91 33.92 33.12 33.39 1527523
20020620 33.39 33.59 33.03 33.24 1652393
20020621 33.21 33.41 32.92 33.27 1376895
20020624 33.28 33.71 33.07 33.70 1096650
20020625 34.12 34.31 33.45 33.46 1997092
20020626 33.46 33.61 32.77 33.24 1211431
20020627 33.40 33.81 33.19 33.49 831241
20020628 33.53 34.35 33.52 34.11 1336657
20020701 34.11 34.24 33.66 34.11 1193982
20020702 34.12 34.15 33.18 33.35 747322
20020703 33.53 33.96 33.03 33.61 1005252
20020705 33.78 35.04 33.74 35.00 535327
20020708 35.00 35.30 34.66 34.68 770468
20020709 34.52 34.74 33.61 33.61 1042642
20020710 33.70 33.71 32.65 32.69 1350307
20020711 32.52 32.92 32.01 32.38 1295587
20020712 32.44 33.19 31.99 32.32 1144604
20020715 31.80 31.91 30.00 31.21 1461646
20020716 31.21 31.21 29.91 30.29 1264014
20020717 30.67 31.31 30.55 30.70 1010594
20020718 30.91 31.39 30.24 30.32 918484
20020719 30.08 30.33 28.76 28.96 1541055
20020722 29.17 29.58 27.89 27.99 1417134
20020723 28.01 29.18 27.80 28.32 1023176
20020724 27.90 30.83 27.81 30.73 1334402
20020725 30.75 32.16 30.23 32.05 1415947
20020726 32.05 32.14 30.96 31.47 1503427
20020729 32.01 33.11 31.71 33.11 1398973
20020730 33.45 33.49 31.22 31.54 1474940
20020731 31.60 32.02 30.82 31.77 1868330
20020801 31.81 32.23 31.35 32.03 1286904
20020802 32.03 32.12 29.86 30.34 1064768
20020805 30.34 31.02 29.51 29.64 754933
20020806 29.95 31.30 29.95 30.68 1188701
20020807 31.36 31.74 30.53 31.68 630763
20020808 31.68 32.88 31.30 32.86 933398
20020809 32.49 33.00 32.08 32.80 1052020
20020812 32.50 32.50 31.98 32.31 766382
20020813 31.94 32.62 31.75 31.76 890552
20020814 31.90 33.02 30.67 33.02 862696
20020815 32.87 32.88 31.56 32.10 972702
20020816 31.98 32.33 31.42 32.09 718107
20020819 32.15 32.77 32.03 32.70 1056859
20020820 32.49 32.53 31.60 31.79 765792
20020821 31.87 32.08 31.38 31.75 1135823
20020822 31.87 32.54 31.80 32.43 442738
20020823 32.18 32.25 31.58 31.69 400247
20020826 31.80 31.89 31.36 31.73 967037
20020827 32.11 32.25 31.77 31.98 1085541
20020828 31.69 31.69 30.32 30.53 1333055
20020829 30.25 30.87 30.09 30.45 941660
20020830 30.46 31.31 30.33 30.83 614239
20020903 30.50 30.56 29.44 29.48 977542
20020904 29.65 30.20 29.48 30.18 713268
20020905 29.97 29.97 29.43 29.54 1112807
20020906 29.82 30.36 29.66 30.15 510016
20020909 30.03 30.49 29.75 30.41 436955
20020910 30.37 30.69 30.25 30.66 532797
20020911 30.88 30.92 30.48 30.67 785739
20020912 30.50 30.51 29.61 29.64 616599
20020913 29.57 29.57 28.47 29.02 1530758
20020916 29.11 29.22 28.59 28.81 763549
20020917 28.89 29.14 28.49 28.56 715510
20020918 27.96 28.41 27.62 28.41 1689394
20020919 27.75 28.36 27.75 27.82 918880
20020920 27.83 28.21 27.54 28.03 1485198
20020923 27.86 27.98 27.28 27.76 814421
20020924 26.77 26.90 26.26 26.48 2538399
20020925 26.77 27.42 26.50 27.37 1577853
20020926 27.70 28.24 27.57 28.20 926316
20020927 27.95 28.44 26.95 26.98 657084
20020930 26.39 26.44 25.58 26.26 906014
20021001 26.77 28.51 26.68 28.51 1917904
20021002 28.52 28.52 26.89 26.90 1291271
20021003 27.01 27.42 26.69 26.87 932099
20021004 27.03 27.31 26.54 26.87 1296937
20021007 27.07 27.25 26.01 26.35 792585
20021008 26.65 27.38 25.78 27.06 701583
20021009 27.06 27.06 25.79 25.88 882526
20021010 25.97 27.58 25.80 27.45 992650
20021011 27.70 28.81 27.37 28.50 739943
20021014 28.50 28.81 28.09 28.42 498803
20021015 29.48 29.48 28.99 29.36 1192478
20021016 29.36 29.61 28.44 28.44 600075
20021017 29.57 30.19 29.44 30.19 823628
20021018 30.05 30.08 29.03 29.52 457020
20021021 29.40 30.65 29.09 30.65 597242
20021022 30.33 30.33 29.48 29.56 468233
20021023 29.57 30.00 28.85 29.57 620494
20021024 29.48 29.48 28.09 28.38 833661
20021025 28.04 29.32 27.70 29.21 913214
20021028 29.36 29.36 28.41 28.59 787274
20021029 28.59 28.72 27.50 27.96 1334353
20021030 28.13 28.35 27.61 28.02 1113397
20021031 28.14 28.51 27.93 28.19 736756
20021101 27.83 28.72 27.79 28.54 673373
20021104 28.89 29.14 28.28 28.35 833188
20021105 28.42 29.31 28.26 28.81 836965
20021106 28.94 29.50 28.74 29.47 1125523
20021107 29.47 29.47 28.20 28.36 680710
20021108 28.44 29.10 27.37 27.64 1143588
20021111 27.64 27.83 26.61 26.77 751795
20021112 26.93 27.77 26.65 27.59 815373
20021113 27.51 28.20 27.18 27.67 632263
20021114 28.09 28.46 27.83 28.45 520473
20021115 28.09 28.73 28.09 28.49 437188
20021118 28.64 28.69 27.79 27.87 471793
20021119 27.88 28.25 27.32 28.05 1195084
20021120 27.98 28.35 27.54 28.26 1292797
20021121 27.88 28.64 27.63 28.63 1501128
20021122 28.55 29.24 28.31 28.54 1291155
20021125 28.56 28.76 28.05 28.41 981592
20021126 28.26 28.30 27.71 28.00 775021
20021127 28.09 29.50 27.94 29.39 1503826
20021129 29.39 30.37 29.39 30.17 804112
20021202 31.07 31.07 29.46 29.86 1520834
20021203 29.69 29.97 29.49 29.65 784054
20021204 29.64 29.92 28.81 29.62 768218
20021205 29.64 29.67 29.16 29.29 681883
20021206 29.03 29.77 28.98 29.69 523641
20021209 29.28 29.56 29.00 29.00 856899
20021210 29.11 29.45 28.88 29.41 441880
20021211 29.33 29.97 29.04 29.50 707807
20021212 29.58 29.58 28.93 28.95 918131
20021213 28.87 28.91 28.44 28.44 1077781
20021216 28.56 29.50 28.47 29.50 968689
20021217 29.50 29.61 29.03 29.11 473318
20021218 27.28 28.75 27.02 27.96 3828304
20021219 27.88 28.36 27.74 27.92 1864415
20021220 28.09 28.23 27.89 27.98 1618783
20021223 27.75 28.02 27.41 27.77 989217
20021224 27.72 27.81 27.51 27.58 338067
20021226 27.62 27.95 27.28 27.35 752968
20021227 27.41 27.52 27.01 27.06 664874
20021230 27.11 27.33 26.73 27.25 576662
20021231 27.25 27.83 26.95 27.69 701238
20030102 27.69 28.52 27.52 28.02 1125288
20030103 27.88 28.06 27.64 27.75 604111
20030106 27.97 28.73 27.87 28.72 1099951
20030107 28.44 28.80 28.36 28.52 594961
20030108 28.56 28.56 28.03 28.11 1090097
20030109 28.15 28.89 28.14 28.73 668041
20030110 28.74 28.96 28.56 28.88 718247
20030113 29.07 29.15 28.61 28.78 663701
20030114 28.78 28.98 28.60 28.94 596251
20030115 28.95 28.95 28.56 28.74 1028982
20030116 28.81 29.21 28.77 29.06 601178
20030117 28.99 29.11 28.52 28.66 818423
20030121 28.94 28.95 28.13 28.15 1215494
20030122 28.16 28.30 27.79 27.83 704991
20030123 27.91 28.26 27.66 28.21 996255
20030124 28.13 28.16 27.20 27.31 950155
20030127 27.31 27.31 26.17 26.21 1441889
20030128 26.98 27.08 26.37 26.75 1043176
20030129 26.76 26.82 25.91 26.45 1095141
20030130 26.46 26.63 25.92 25.93 877192
20030131 25.91 26.79 25.70 26.30 974554
20030203 26.34 26.64 26.13 26.30 1481186
20030204 25.79 26.40 25.44 26.21 1073206
20030205 26.22 26.55 25.64 26.15 1944299
20030206 25.88 26.13 25.74 25.98 988865
20030207 26.21 26.26 25.72 25.78 640826
20030210 25.79 26.07 25.44 25.98 774552
20030211 25.96 25.98 25.19 25.36 725754
20030212 25.44 25.56 24.81 25.03 1327350
20030213 25.11 25.18 24.34 25.03 1040239
20030214 25.19 25.22 24.43 24.88 894179
20030218 25.16 25.67 25.16 25.49 693376
20030219 25.50 25.50 24.66 24.81 923531
20030220 24.98 24.98 24.43 24.73 870185
20030221 24.64 25.42 24.57 25.34 1009256
20030224 25.35 25.35 24.81 24.81 1061554
20030225 24.38 24.39 23.64 24.24 3485866
20030226 24.24 24.61 24.23 24.37 1543295
20030227 24.37 24.75 24.13 24.44 1259212
20030228 24.49 24.65 24.30 24.50 791564
20030303 24.64 24.73 24.26 24.31 669848
20030304 24.31 24.31 23.46 23.63 769085
20030305 23.64 23.82 23.26 23.65 785042
20030306 23.58 23.58 23.14 23.27 837572
20030307 23.27 23.80 22.92 23.70 773045
20030310 23.67 23.70 23.26 23.46 1250243
20030311 23.41 23.57 23.09 23.13 900585
20030312 23.14 23.15 22.55 22.90 1317449
20030313 23.18 23.92 23.14 23.92 1811770
20030314 23.95 24.21 23.62 23.89 2108665
20030317 23.94 25.11 23.87 25.11 2007681
20030318 25.33 26.01 25.03 25.87 2016533
20030319 25.74 25.77 25.21 25.76 1148910
20030320 25.76 25.76 25.01 25.61 1056662
20030321 26.06 27.20 26.02 27.10 2087583
20030324 26.80 26.86 26.09 26.19 1479000
20030325 26.20 26.58 26.05 26.29 1021020
20030326 26.19 26.40 25.84 26.18 916775
20030327 26.10 26.46 25.81 26.28 1453492
20030328 26.07 26.40 26.01 26.10 1192006
20030331 25.76 25.85 25.32 25.57 1336202
20030401 25.20 25.84 24.98 25.58 1678173
20030402 26.01 26.61 25.95 26.41 699782
20030403 26.62 26.62 26.06 26.16 784692
20030404 26.36 26.57 26.19 26.38 599147
20030407 27.22 27.43 26.71 26.75 1054099
20030408 26.75 26.75 26.31 26.43 621511
20030409 26.40 26.71 25.97 25.97 800300
20030410 26.06 26.46 25.95 26.39 722145
20030411 26.70 26.85 26.07 26.20 568514
20030414 26.20 26.73 26.20 26.73 539396
20030415 26.70 27.33 26.45 27.32 1228346
20030416 27.35 27.43 26.78 26.79 837106
20030417 26.79 27.19 26.79 27.07 806823
20030421 27.04 27.41 26.98 27.10 655987
20030422 27.10 27.71 26.82 27.65 710032
20030423 27.65 27.95 27.47 27.93 782712
20030424 27.93 27.93 26.88 27.56 770832
20030425 27.56 27.60 26.84 27.02 670430
20030428 27.47 28.29 27.41 28.25 1456404
20030429 28.22 28.42 27.89 28.29 831632
20030430 28.10 28.68 27.97 28.43 1695295
20030501 28.29 28.46 27.71 28.44 1204236
20030502 28.29 28.78 28.17 28.76 959987
20030505 28.85 28.93 28.34 28.67 734259
20030506 28.67 28.94 28.53 28.84 683009
20030507 28.84 28.84 28.29 28.73 1026727
20030508 28.46 28.73 27.96 28.21 646320
20030509 28.33 28.56 28.14 28.50 906059
20030512 28.33 28.80 28.13 28.67 1350062
20030513 28.68 28.69 28.27 28.37 1156015
20030514 28.55 28.55 27.83 27.99 1409418
20030515 28.08 28.16 27.78 27.92 1409997
20030516 27.89 27.95 27.65 27.69 1396571
20030519 27.69 27.69 27.17 27.22 838498
20030520 27.26 27.55 26.98 27.22 840234
20030521 27.30 27.55 27.08 27.26 1114410
20030522 27.23 27.33 27.04 27.13 1233964
20030523 27.04 27.08 26.83 26.96 1065686
20030527 26.79 27.77 26.76 27.74 1481521
20030528 27.74 27.77 27.49 27.65 1671326
20030529 27.65 27.79 27.11 27.29 1233732
20030530 27.36 28.02 27.34 28.02 1230839
20030602 28.34 28.69 28.08 28.23 1491011
20030603 28.25 28.41 27.98 28.21 957589
20030604 28.30 28.98 28.28 28.98 1037562
20030605 28.86 28.95 28.55 28.83 802852
20030606 28.90 29.17 28.74 28.77 1151445
20030609 28.69 28.82 28.09 28.21 628092
20030610 28.26 28.34 28.01 28.25 1137673
20030611 28.34 28.61 28.09 28.61 974949
20030612 28.86 29.01 28.56 28.93 804472
20030613 28.99 29.11 28.25 28.44 659109
20030616 28.69 29.20 28.51 29.20 545458
20030617 29.46 29.48 28.95 29.15 789311
20030618 29.16 29.18 28.61 28.68 800537
20030619 28.77 29.06 28.46 28.52 562818
20030620 28.74 28.77 28.27 28.34 1074018
20030623 28.34 28.34 27.48 27.62 1189406
20030624 27.52 27.79 27.42 27.51 796255
20030625 27.30 27.41 26.85 26.92 942891
20030626 27.00 27.61 26.99 27.55 864191
20030627 27.44 27.45 26.80 26.84 739661
20030630 26.85 26.88 26.31 26.81 1493557
20030701 26.81 26.91 26.15 26.82 1157232
20030702 26.82 27.11 26.61 27.04 546383
20030703 27.04 27.05 25.77 26.75 472776
20030707 26.91 27.39 26.87 27.30 633648
20030708 27.30 27.43 27.08 27.39 781672
20030709 27.40 27.42 27.13 27.31 759220
20030710 27.31 27.31 26.79 26.98 1052723
20030711 27.09 27.36 27.05 27.15 509927
20030714 27.45 27.61 27.23 27.44 1268106
20030715 27.44 27.67 27.44 27.58 1340440
20030716 27.55 27.76 27.21 27.48 735726
20030717 27.49 27.87 27.39 27.80 1560452
20030718 28.17 28.83 28.06 28.82 1539735
20030721 28.64 28.89 28.49 28.72 1083740
20030722 28.75 29.11 28.48 29.09 835026
20030723 29.20 29.20 28.65 29.14 822064
20030724 29.29 29.78 29.14 29.46 1051103
20030725 29.51 30.94 29.47 30.94 1332338
20030728 30.94 31.09 30.29 30.53 1254333
20030729 30.54 30.54 29.31 30.15 1787408
20030730 30.28 30.57 30.11 30.15 1221349
20030731 30.41 31.10 30.27 30.56 1130266
20030801 30.56 30.56 29.94 30.09 802736
20030804 30.09 30.47 29.81 30.38 1255375
20030805 30.38 30.58 29.98 30.02 724152
20030806 30.18 30.29 29.79 29.86 968596
20030807 29.86 30.20 29.51 29.99 1260440
20030808 29.99 30.13 29.93 30.07 1087657
20030811 30.13 30.42 30.09 30.41 507650
20030812 30.40 30.61 30.23 30.59 783159
20030813 30.64 30.67 30.24 30.43 578166
20030814 30.43 31.06 30.40 30.96 505924
20030815 31.09 31.12 30.68 31.02 298056
20030818 31.02 31.56 30.95 31.43 778673
20030819 31.37 31.77 31.29 31.72 634994
20030820 31.56 31.76 31.48 31.59 603474
20030821 31.69 32.22 31.56 32.15 1109399
20030822 32.15 32.46 31.83 31.85 1024618
20030825 31.79 31.83 31.45 31.63 589095
20030826 31.47 31.58 30.79 31.18 1257909
20030827 31.18 31.18 30.90 31.14 469918
20030828 31.16 31.56 30.74 31.47 425285
20030829 31.29 31.60 31.12 31.58 741516
20030902 31.58 31.95 31.29 31.86 726562
20030903 31.86 32.10 31.75 31.97 912919
20030904 31.99 32.01 31.33 31.63 755206
20030905 31.29 31.55 31.12 31.35 580007
20030908 31.33 32.00 31.28 31.73 608191
20030909 31.73 31.84 31.50 31.68 708961
20030910 31.68 31.69 30.97 31.08 568043
20030911 31.03 31.35 30.96 31.31 643276
20030912 31.16 31.63 30.93 31.55 419073
20030915 31.72 31.72 30.96 30.98 922927
20030916 31.07 31.40 31.02 31.36 424364
20030917 31.36 31.36 30.68 30.73 735995
20030918 30.90 31.05 30.70 30.97 551823
20030919 30.97 31.13 30.81 30.96 664788
20030922 30.75 30.75 30.04 30.16 612677
20030923 29.73 30.38 29.73 30.32 641551
20030924 30.33 30.33 29.03 29.31 1111355
20030925 29.32 29.40 28.79 28.84 653860
20030926 28.83 29.14 28.71 29.00 978834
20030929 29.05 29.16 28.82 29.06 1008973
20030930 28.97 29.31 28.38 29.08 1472105
20031001 29.03 29.38 29.02 29.38 833314
20031002 29.30 29.38 29.05 29.22 822961
20031003 29.22 30.24 29.22 29.78 745197
20031006 29.90 30.07 29.65 29.95 568733
20031007 29.95 30.20 29.49 30.16 581732
20031008 30.26 30.44 30.10 30.30 457840
20031009 30.30 30.79 30.10 30.35 947889
20031010 30.25 30.59 29.77 29.82 705280
20031013 30.08 30.53 30.08 30.34 316921
20031014 30.40 30.52 30.19 30.44 416427
20031015 30.56 30.79 30.38 30.55 398481
20031016 30.56 30.94 30.45 30.75 458415
20031017 30.83 30.99 30.38 30.46 514207
20031020 30.60 30.83 30.43 30.83 820891
20031021 30.83 30.95 30.65 30.83 1064650
20031022 30.83 30.83 30.21 30.31 806856
20031023 30.31 30.63 30.10 30.43 711032
20031024 30.43 30.43 29.96 30.28 623835
20031027 30.38 30.89 30.33 30.47 625216
20031028 30.69 30.93 30.43 30.93 615668
20031029 30.93 31.76 30.74 31.76 1378926
20031030 31.76 33.42 31.76 33.06 2000461
20031031 33.03 34.18 32.99 34.16 2321410
20031103 34.16 34.37 33.82 34.34 1532383
20031104 34.16 34.81 34.10 34.80 1745428
20031105 34.99 35.46 34.42 35.31 2489751
20031106 34.96 34.96 34.48 34.92 1904695
20031107 35.01 35.14 34.70 34.85 982607
20031110 34.85 34.85 34.20 34.40 673032
20031111 34.40 34.40 34.00 34.25 740416
20031112 34.40 34.57 34.14 34.57 557142
20031113 34.57 34.70 34.26 34.52 1416423
20031114 34.52 35.08 34.52 34.88 1169884
20031117 34.84 34.88 34.23 34.58 870721
20031118 34.80 34.83 34.03 34.06 809515
20031119 34.14 34.14 33.79 33.92 843378
20031120 33.71 34.10 33.26 33.57 761351
20031121 33.74 33.83 33.50 33.61 652668
20031124 34.00 34.61 33.89 34.47 851043
20031125 34.56 35.11 34.32 34.92 887538
20031126 35.01 35.39 34.81 35.39 605306
20031128 35.33 35.36 35.07 35.10 229492
20031201 35.14 36.00 35.10 35.87 795100
20031202 35.71 35.76 35.20 35.24 1014525
20031203 35.36 36.08 35.36 35.63 896804
20031204 35.56 36.21 35.51 36.19 692481
20031205 36.19 36.32 35.72 35.93 736983
20031208 35.93 36.55 35.85 36.47 607136
20031209 36.69 37.24 36.53 37.13 1549931
20031210 36.79 36.80 36.10 36.29 1282800
20031211 36.45 36.63 36.31 36.59 766385
20031212 36.56 36.83 36.42 36.68 781829
20031215 37.02 37.02 36.28 36.39 804138
20031216 36.43 36.45 36.03 36.19 851043
20031217 36.10 36.13 35.78 35.92 1160961
20031218 36.14 36.79 35.79 36.76 1385076
20031219 36.70 36.93 36.32 36.38 1393885
20031222 35.75 36.51 35.60 36.45 1053193
20031223 36.80 37.01 36.68 36.89 703349
20031224 36.89 36.98 36.60 36.65 203179
20031226 36.84 37.02 36.81 36.95 114631
20031229 37.15 37.52 36.71 37.52 694311
20031230 37.59 37.63 36.97 37.17 390914
20031231 36.71 37.39 36.71 37.33 558057
20040102 37.50 37.74 37.08 37.21 703120
20040105 37.62 38.10 37.55 37.69 806884
20040106 37.59 37.66 37.10 37.55 517101
20040107 37.55 37.62 36.69 37.51 707925
20040108 37.63 38.19 37.51 38.02 679553
20040109 37.72 37.84 37.18 37.19 625097
20040112 37.32 37.65 37.08 37.46 537236
20040113 37.50 37.68 37.09 37.18 584141
20040114 37.32 37.58 37.27 37.57 302023
20040115 37.53 37.76 37.15 37.64 510923
20040116 37.80 37.92 37.32 37.50 520991
20040120 37.41 37.67 36.93 36.97 663194
20040121 36.98 36.98 36.35 36.57 1100671
20040122 36.57 36.58 35.38 35.47 1143114
20040123 35.69 35.69 34.77 34.78 1246992
20040126 34.89 34.96 34.50 34.86 1258318
20040127 35.06 35.53 34.91 35.20 910876
20040128 35.54 35.68 34.47 34.54 1143000
20040129 34.79 34.96 34.34 34.46 1014525
20040130 34.45 34.56 34.23 34.33 1087857
20040202 34.33 34.58 33.98 34.13 822786
20040203 34.13 34.27 33.30 33.39 1235094
20040204 33.39 33.50 32.92 33.17 1739153
20040205 33.70 34.90 33.62 34.75 2237264
20040206 34.66 35.23 34.66 35.17 678409
20040209 35.03 35.42 34.98 35.11 614000
20040210 34.89 35.51 34.84 35.24 708268
20040211 35.23 35.91 35.10 35.89 970986
20040212 35.77 35.86 35.45 35.53 666742
20040213 35.29 35.63 34.70 34.81 808852
20040217 35.08 35.24 35.00 35.07 519626
20040218 35.24 35.36 34.77 34.88 655364
20040219 35.18 35.67 35.01 35.05 491068
20040220 35.31 35.44 34.43 34.70 673683
20040223 35.12 35.18 34.79 34.96 778131
20040224 34.96 35.40 34.63 34.90 590966
20040225 35.15 35.29 34.87 35.18 589942
20040226 34.93 34.97 34.51 34.84 520650
20040227 34.32 35.27 34.32 34.94 759585
20040301 34.94 35.73 34.94 35.58 1012970
20040302 35.58 35.73 35.25 35.40 676527
20040303 35.51 35.60 35.09 35.33 510865
20040304 35.24 35.42 34.97 35.24 373762
20040305 35.11 35.58 35.04 35.27 392308
20040308 35.16 35.35 34.82 34.86 400500
20040309 34.85 34.90 34.15 34.35 792923
20040310 34.10 34.15 32.96 33.18 1031744
20040311 33.13 34.07 32.78 33.07 1038684
20040312 33.12 33.93 33.10 33.66 580384
20040315 33.44 33.45 32.70 32.83 949027
20040316 33.22 33.53 32.97 33.31 862327
20040317 33.40 34.21 33.33 34.05 809534
20040318 33.88 33.93 33.41 33.81 656047
20040319 33.66 34.15 33.62 33.62 484924
20040322 33.43 33.55 33.05 33.26 804869
20040323 33.53 33.94 33.30 33.31 923654
20040324 33.18 33.47 33.07 33.12 1065650
20040325 33.35 34.39 33.24 34.29 808283
20040326 34.00 34.35 33.76 34.10 535328
20040329 34.35 35.29 34.35 34.89 670724
20040330 34.76 35.15 34.66 35.02 660826
20040331 35.02 35.20 34.80 35.02 604164
20040401 35.15 35.68 35.02 35.24 525884
20040402 35.86 36.41 35.82 36.06 897713
20040405 35.97 36.36 35.62 36.36 780976
20040406 36.15 36.25 35.93 36.25 903288
20040407 36.17 36.17 35.79 35.81 875184
20040408 36.69 36.69 35.46 35.64 849698
20040412 35.86 36.20 35.81 35.88 686426
20040413 36.21 36.22 35.24 35.28 678120
20040414 35.28 35.51 34.99 35.27 1184548
20040415 35.46 35.98 35.28 35.50 898623
20040416 35.64 35.75 35.25 35.75 704744
20040419 35.60 35.74 35.37 35.60 514961
20040420 35.77 35.85 35.06 35.10 526112
20040421 34.88 34.92 34.31 34.64 983160
20040422 34.46 35.46 34.46 35.13 1267379
20040423 35.13 35.14 34.37 34.75 1242007
20040426 34.67 34.80 34.30 34.37 920923
20040427 34.38 34.80 34.01 34.70 1812265
20040428 34.72 34.75 33.74 33.93 1285356
20040429 34.12 34.25 33.49 33.66 1565138
20040430 33.86 34.42 33.57 34.08 1363295
20040503 34.19 34.24 33.40 33.87 1814085
20040504 34.01 34.49 33.88 34.18 921151
20040505 34.18 34.45 34.00 34.11 782455
20040506 34.11 34.11 33.72 34.00 857890
20040507 33.93 34.02 33.20 33.21 1424621
20040510 33.13 33.17 32.35 32.78 1145522
20040511 32.78 33.31 32.78 33.14 1086016
20040512 33.15 33.15 32.41 32.87 1454961
20040513 32.78 33.08 32.69 32.95 1140415
20040514 32.78 33.12 32.51 32.82 885771
20040517 32.47 32.65 31.76 31.99 1015410
20040518 32.12 32.32 31.92 32.16 1200657
20040519 32.60 33.44 32.51 32.74 1469202
20040520 32.65 32.98 32.50 32.69 934371
20040521 32.95 33.40 32.73 32.82 1104812
20040524 33.00 33.26 32.72 32.92 1340920
20040525 32.97 33.71 32.61 33.65 1016653
20040526 33.62 34.10 33.50 34.02 1085033
20040527 34.24 34.67 34.14 34.30 783371
20040528 34.46 34.46 33.97 34.10 531101
20040601 34.11 34.35 33.93 34.20 576762
20040602 34.42 34.56 34.00 34.48 479449
20040603 34.39 34.39 33.51 33.51 604114
20040604 33.73 34.00 33.60 33.79 499228
20040607 33.97 34.44 33.90 34.42 389933
20040608 34.33 34.87 34.20 34.87 670912
20040609 34.87 35.13 34.61 34.70 589873
20040610 34.82 35.03 34.78 34.94 526354
20040614 34.56 34.70 34.28 34.48 573372
20040615 34.51 34.80 34.40 34.55 651359
20040616 34.56 34.58 34.05 34.36 488377
20040617 34.36 34.39 34.07 34.32 351844
20040618 34.13 34.97 34.07 34.58 656897
20040621 34.65 34.71 34.34 34.40 430735
20040622 34.28 34.67 34.01 34.60 735675
20040623 34.51 35.20 34.47 35.09 840787
20040624 34.95 35.18 34.84 34.86 394906
20040625 35.48 36.09 35.33 35.94 1786009
20040628 36.28 36.32 35.89 35.97 889727
20040629 35.95 36.71 35.92 36.62 590664
20040630 36.50 36.87 36.34 36.79 752289
20040701 36.61 36.75 35.69 35.94 818069
20040702 35.66 35.82 35.23 35.63 549863
20040706 35.48 35.84 34.94 35.02 1273218
20040707 34.95 35.18 34.82 35.05 1042649
20040708 35.05 35.14 34.58 35.00 999134
20040709 35.03 35.60 34.97 35.33 1077008
20040712 35.33 35.33 34.84 35.22 473797
20040713 35.13 35.20 34.90 35.19 387560
20040714 34.90 35.59 34.82 35.25 862149
20040715 35.43 35.49 34.89 34.89 515503
20040716 35.28 35.28 34.63 34.75 1352561
20040719 34.75 34.76 34.14 34.34 753080
20040720 34.25 34.57 34.08 34.44 436951
20040721 34.62 34.74 33.74 33.77 510869
20040722 33.76 33.92 33.23 33.69 622989
20040723 33.46 33.89 33.18 33.55 678258
20040726 33.58 33.58 32.81 32.94 944996
20040727 33.02 33.36 32.71 33.27 1231964
20040728 33.36 34.40 33.16 34.28 1427609
20040729 34.59 34.90 34.34 34.70 587048
20040730 34.71 34.95 34.44 34.68 646159
20040802 34.59 34.97 34.48 34.91 379761
20040803 34.92 35.19 34.83 34.99 852316
20040804 34.86 35.44 34.75 35.36 1034398
20040805 35.42 35.42 34.33 34.35 910071
20040806 34.17 34.21 33.46 33.51 660174
20040809 33.53 34.13 33.45 34.05 746638
20040810 34.11 34.55 33.97 34.37 581283
20040811 34.28 34.50 33.92 34.26 507470
20040812 34.11 34.11 33.42 33.63 556993
20040813 34.73 34.78 33.75 33.79 1460085
20040816 34.01 34.51 34.01 34.41 1427519
20040817 34.64 34.85 34.44 34.51 1036501
20040818 34.52 34.68 34.36 34.46 1152503
20040819 34.46 34.52 34.11 34.40 512860
20040820 34.36 35.17 34.35 34.94 792929
20040823 35.03 35.14 34.81 34.97 590008
20040824 35.22 35.63 35.22 35.55 624708
20040825 35.48 36.15 35.31 36.08 520384
20040826 36.02 36.30 35.99 36.21 446605
20040827 36.21 36.21 35.81 36.06 338800
20040830 35.89 36.23 35.75 35.76 366312
20040831 35.77 36.09 35.71 36.09 395622
20040901 36.20 36.33 35.87 35.92 856039
20040902 35.95 36.43 35.78 36.38 576420
20040903 36.37 36.58 36.16 36.34 621451
20040907 36.56 36.64 36.29 36.44 624258
20040908 36.62 36.67 35.95 36.01 513983
20040909 36.07 36.30 35.81 35.91 625269
20040910 35.80 35.84 35.42 35.84 467155
20040913 35.84 36.04 35.75 35.98 383157
20040914 35.98 35.99 35.40 35.78 404942
20040915 35.82 35.90 35.59 35.82 400675
20040916 35.89 36.31 35.89 36.25 325212
20040917 36.42 36.44 36.03 36.07 605505
20040920 36.07 36.37 35.87 36.02 419541
20040921 36.29 36.41 35.98 36.28 538127
20040922 36.17 36.25 35.87 36.07 778105
20040923 36.02 36.11 35.55 35.76 666482
20040924 35.76 36.42 35.76 36.33 583944
20040927 36.33 36.57 36.02 36.54 929931
20040928 36.69 37.65 36.64 37.61 1135322
20040929 37.53 38.18 37.35 38.12 979117
20040930 38.11 38.42 37.88 38.26 1123755
20041001 38.29 38.74 38.06 38.58 1096692
20041004 38.57 38.59 38.31 38.36 727459
20041005 38.15 38.29 37.80 38.17 660643
20041006 38.16 38.53 38.07 38.53 878050
20041007 38.53 38.53 37.81 37.82 372039
20041008 37.66 37.78 37.37 37.68 488042
20041011 37.76 38.10 37.59 37.77 342505
20041012 37.67 37.67 37.19 37.37 310388
20041013 37.60 37.61 36.31 36.51 715107
20041014 36.51 36.85 36.42 36.45 526672
20041015 36.62 37.07 36.46 36.74 526111
20041018 36.75 37.04 36.44 36.79 377767
20041019 36.79 36.99 35.84 35.94 575522
20041020 35.98 36.10 35.68 36.07 797308
20041021 36.07 36.49 35.73 36.24 485684
20041022 36.20 37.12 36.11 36.15 767662
20041025 36.08 36.66 35.88 36.41 459070
20041026 36.55 36.83 36.06 36.83 663338
20041027 36.83 37.16 36.15 36.75 2017190
20041028 36.74 36.96 36.03 36.83 904215
20041029 36.83 37.75 36.83 37.75 866258
20041101 37.75 37.83 37.22 37.50 455476
20041102 37.68 38.07 37.39 37.45 509266
20041103 37.89 38.16 37.51 37.66 853630
20041104 37.71 38.77 37.40 38.77 594538
20041105 38.65 39.20 38.45 38.77 638409
20041108 38.78 38.82 38.46 38.67 489160
20041109 38.86 39.21 38.63 38.94 677591
20041110 39.24 39.39 38.84 39.16 481681
20041111 39.38 39.53 39.08 39.51 896831
20041112 39.64 39.72 39.30 39.72 490500
20041115 39.72 39.73 39.12 39.20 493960
20041116 39.21 39.73 39.10 39.25 471857
20041117 39.43 40.30 39.37 39.50 675470
20041118 39.71 40.33 39.59 39.96 467057
20041119 40.09 40.09 39.55 39.61 558259
20041122 39.64 40.29 39.43 40.14 729275
20041123 40.23 40.30 39.77 39.99 584492
20041124 40.11 40.37 40.08 40.37 410350
20041126 40.20 40.68 40.13 40.46 194458
20041129 39.64 39.96 39.43 39.71 966823
20041130 39.55 39.80 39.24 39.50 1011028
20041201 39.77 40.28 39.54 40.23 499318
20041202 40.01 40.20 39.74 40.08 786429
20041203 39.89 40.04 39.57 39.80 667321
20041206 39.60 39.84 39.33 39.72 503672
20041207 39.72 39.77 38.54 38.65 702707
20041208 38.66 39.00 38.34 38.87 762764
20041209 38.87 39.33 38.13 39.26 864793
20041210 39.97 39.97 38.84 39.06 799155
20041213 39.12 39.67 39.06 39.67 640083
20041214 39.67 40.18 39.60 40.07 699135
20041215 40.04 40.46 39.93 40.33 942822
20041216 40.34 40.34 39.46 39.66 602017
20041217 39.26 39.71 39.20 39.28 1058582
20041220 39.42 39.84 39.05 39.15 1071419
20041221 39.24 39.56 39.02 39.48 555468
20041222 39.77 40.06 39.49 39.63 431782
20041223 39.56 39.82 39.46 39.64 302739
20041227 39.88 40.16 39.44 39.64 482797
20041228 39.65 39.99 39.55 39.99 285436
20041229 39.99 40.08 39.78 39.82 230849
20041230 39.91 40.05 39.58 39.77 325958
20041231 39.86 39.99 39.62 39.62 328972
20050103 39.82 39.86 39.14 39.31 583822
20050104 38.88 38.88 37.62 37.62 1932306
20050105 37.62 37.93 37.07 37.10 1222231
20050106 37.07 37.82 36.99 37.55 796253
20050107 37.89 38.29 37.74 38.02 947957
20050110 37.92 38.35 37.76 38.28 784978
20050111 38.28 38.28 37.61 37.61 906208
20050112 37.71 38.66 37.21 38.56 38740124
20050113 38.39 38.81 38.20 38.30 1118304
20050114 38.43 38.78 38.06 38.55 783080
20050118 38.54 38.82 38.22 38.82 675470
20050119 38.82 38.90 38.57 38.65 801834
20050120 38.39 38.65 38.27 38.39 1258622
20050121 38.34 38.61 37.98 37.98 1097987
20050124 38.21 38.30 37.82 37.84 718112
20050125 38.07 38.90 38.07 38.58 1085596
20050126 38.63 38.96 38.36 38.75 815453
20050127 38.81 39.08 38.55 38.94 716549
20050128 39.10 39.25 38.80 39.14 740326
20050131 39.36 39.66 39.19 39.63 805295
20050201 39.73 39.85 39.39 39.74 1003437
20050202 40.76 42.65 40.45 42.26 4000243
20050203 41.97 42.61 41.55 42.55 1714629
20050204 42.55 43.27 42.44 43.22 1231385
20050207 43.22 43.65 43.17 43.38 1218436
20050208 43.38 43.55 43.15 43.30 1537361
20050209 43.30 43.30 42.47 42.61 876738
20050210 42.78 43.59 42.71 43.55 969278
20050211 43.63 43.94 43.22 43.84 812216
20050214 43.95 44.07 43.53 43.80 498425
20050215 43.68 44.00 43.55 43.83 813667
20050216 43.72 44.20 43.53 44.11 674129
20050217 43.99 44.04 43.36 43.44 834609
20050218 43.53 43.99 43.48 43.69 820171
20050222 43.22 43.53 42.84 42.88 882364
20050223 42.99 43.39 42.93 43.21 751981
20050224 43.13 43.45 42.94 43.39 722883
20050225 43.49 44.08 43.15 44.04 464560
20050228 43.74 43.86 43.11 43.37 835275
20050301 43.34 44.23 43.28 44.21 972433
20050302 44.03 44.36 43.58 43.99 1474310
20050303 44.03 44.17 43.71 43.90 601052
20050304 44.08 44.62 43.76 44.52 1236088
20050307 44.48 44.73 44.22 44.47 861263
20050308 44.47 44.71 44.29 44.68 780301
20050309 44.68 45.02 44.44 44.53 1065390
20050310 44.53 44.62 43.74 44.06 1055728
20050311 44.06 44.44 43.56 43.65 1215875
20050314 43.85 44.29 43.43 43.80 903466
20050315 43.90 43.90 43.43 43.48 699450
20050316 43.48 43.48 42.22 42.38 1331599
20050317 42.56 43.39 41.87 43.31 1483528
20050318 43.54 44.16 43.41 43.59 3977583
20050321 43.70 43.79 43.34 43.58 879810
20050322 43.49 44.01 43.31 43.38 969102
20050323 43.46 43.69 43.13 43.17 1071720
20050324 43.36 43.46 43.20 43.27 816617
20050328 43.36 43.50 43.07 43.07 845160
20050329 43.29 43.57 42.37 42.38 1314718
20050330 42.50 43.17 42.45 43.12 1056394
20050331 43.05 43.70 43.05 43.22 719441
20050401 43.45 43.73 42.77 42.77 1357809
20050404 42.86 43.00 42.49 42.86 970434
20050405 42.95 43.12 42.70 42.88 801847
20050406 42.97 43.33 42.77 43.21 581505
20050407 43.20 43.43 42.95 43.14 1115700
20050408 43.15 43.20 42.52 42.55 1374801
20050411 42.56 42.65 42.00 42.13 782078
20050412 42.14 42.14 41.19 41.69 1251525
20050413 41.64 41.66 40.75 40.85 1336041
20050414 40.97 40.97 39.32 39.48 1825368
20050415 39.49 39.62 38.49 38.62 1733966
20050418 38.62 39.07 38.42 38.84 1466202
20050419 38.97 39.74 38.97 39.51 1050397
20050420 39.51 39.62 38.51 38.57 863151
20050421 39.57 40.45 39.25 40.35 1258300
20050422 40.35 40.43 39.07 39.39 998643
20050425 39.58 40.19 39.55 39.97 580617
20050426 39.78 40.02 38.95 38.98 884030
20050427 38.98 39.11 38.31 38.79 989870
20050428 39.08 39.34 38.20 38.41 1075496
20050429 38.85 39.42 38.66 39.31 1077829
20050502 39.47 40.35 39.14 39.77 1215431
20050503 39.93 40.34 39.78 40.24 1312052
20050504 40.43 41.01 40.29 41.01 704114
20050505 40.74 41.22 40.68 41.06 1165010
20050506 41.33 41.55 40.93 41.06 768529
20050509 40.98 41.12 40.51 40.71 998865
20050510 40.30 40.43 39.72 39.95 1666997
20050511 39.99 40.10 39.15 39.88 1929287
20050512 40.58 40.58 39.05 39.15 1346948
20050513 39.45 39.85 39.01 39.12 1596963
20050516 38.89 39.78 38.89 39.76 1059309
20050517 39.56 40.78 39.53 40.66 1175821
20050518 41.78 42.29 41.64 42.18 1493029
20050519 42.19 42.59 42.19 42.42 1847199
20050520 42.41 42.45 42.05 42.23 1658750
20050523 42.26 42.97 42.26 42.70 709884
20050524 42.05 42.42 42.05 42.20 736584
20050525 42.10 42.30 41.50 41.77 544936
20050526 41.98 42.08 41.76 41.83 535999
20050527 41.92 42.54 41.90 42.47 986489
20050531 42.54 42.54 41.89 42.28 814038
20050601 42.11 42.82 41.92 42.66 924482
20050602 42.45 42.84 42.19 42.76 725330
20050603 42.72 43.20 42.49 42.59 622500
20050606 42.53 42.59 42.15 42.31 1095609
20050607 42.53 43.20 42.53 42.78 790427
20050608 42.96 43.02 42.22 42.37 573733
20050609 42.40 42.44 41.74 42.44 774539
20050610 42.43 42.78 42.40 42.76 1074425
20050613 42.60 43.30 42.53 42.98 755451
20050614 42.96 43.41 42.87 43.36 716173
20050615 43.50 43.76 43.32 43.71 867440
20050616 43.67 44.40 43.67 44.37 864461
20050617 44.54 44.62 43.69 43.88 1421092
20050620 43.37 43.50 42.86 43.24 963650
20050621 43.10 43.15 42.69 42.94 940811
20050622 42.99 43.23 42.59 42.59 756996
20050623 42.68 42.71 41.49 41.50 867109
20050624 41.46 41.57 40.88 41.29 698409
20050627 41.19 41.47 40.79 41.14 768250
20050628 41.42 41.99 41.41 41.74 667516
20050629 41.83 42.24 41.53 41.96 794509
20050630 42.05 42.36 41.91 42.00 1030071
20050701 42.00 42.23 41.24 41.24 960120
20050705 41.15 41.33 40.97 40.97 953389
20050706 40.69 40.97 40.27 40.31 1039118
20050707 39.98 40.72 39.51 40.71 1136432
20050708 40.71 41.17 40.60 41.08 1514544
20050711 41.15 41.38 41.04 41.36 1209473
20050712 41.06 41.12 40.53 40.98 1315062
20050713 41.00 41.09 40.49 40.89 1109290
20050714 41.15 41.65 41.09 41.33 684728
20050715 41.27 41.50 41.26 41.39 770567
20050718 41.31 41.50 41.13 41.41 663764
20050719 41.96 42.70 41.88 42.34 1633373
20050720 42.25 43.23 42.20 43.23 898223
20050721 42.95 43.00 41.39 41.41 2409237
20050722 41.60 41.95 41.29 41.79 1336025
20050725 41.98 42.53 41.73 41.76 836877
20050726 41.59 41.72 41.02 41.51 897340
20050727 41.74 42.20 41.71 41.98 647325
20050728 42.09 42.86 42.09 42.50 667736
20050729 42.46 42.68 41.75 41.75 646111
20050801 42.05 42.13 41.77 41.91 699733
20050802 42.14 42.79 42.12 42.53 752472
20050803 42.66 43.28 42.55 43.24 1067033
20050804 43.04 43.28 42.67 42.69 684507
20050805 42.56 42.96 42.38 42.38 534123
20050808 42.61 42.82 42.30 42.40 328351
20050809 42.63 42.82 42.48 42.63 339274
20050810 42.89 42.99 41.80 41.91 960888
20050811 42.04 42.47 41.87 42.22 817023
20050812 42.09 42.21 41.66 41.86 517890
20050815 41.91 42.02 41.28 41.55 813734
20050816 41.49 41.55 40.87 40.95 1366933
20050817 41.02 41.07 40.65 40.96 1385355
20050818 40.97 41.06 40.35 40.50 1348292
20050819 40.90 40.90 40.52 40.59 793338
20050822 40.65 40.84 40.03 40.35 1389302
20050823 40.35 40.45 39.54 39.57 1349937
20050824 39.34 39.49 39.02 39.04 1090169
20050825 39.04 39.17 38.74 38.98 1043018
20050826 38.85 39.04 38.67 38.80 839283
20050829 38.36 39.24 38.13 39.09 1160456
20050830 38.94 39.02 38.53 38.99 1193572
20050831 39.17 39.59 38.88 39.59 1696001
20050901 39.49 39.72 38.86 38.91 1206182
20050902 39.14 39.35 38.91 39.31 817023
20050906 38.85 39.27 38.59 38.81 1325265
20050907 38.94 39.30 38.89 39.02 1134798
20050908 38.89 39.00 38.59 38.64 765706
20050909 38.67 38.78 38.29 38.43 875578
20050912 38.35 38.64 38.07 38.49 937532
20050913 38.49 38.59 37.92 37.92 705945
20050914 37.98 38.27 37.79 37.95 764390
20050915 37.90 37.96 37.34 37.61 817352
20050916 37.57 37.71 36.64 36.83 5518393
20050919 37.57 37.57 36.00 36.57 1930220
20050920 37.85 37.97 37.11 37.53 3617449
20050921 37.30 37.69 36.22 36.40 1918158
20050922 36.43 37.34 36.05 37.24 1637776
20050923 37.15 37.56 36.90 37.35 1134907
20050926 37.76 37.96 37.21 37.37 915711
20050927 37.28 37.47 36.92 37.14 864284
20050928 37.28 37.29 36.57 36.71 791694
20050929 36.64 36.92 36.31 36.92 1343138
20050930 36.92 37.67 36.87 37.51 935339
20051003 37.46 37.72 37.15 37.32 894000
20051004 37.29 37.70 37.01 37.35 1527026
20051005 37.44 37.48 36.75 36.85 1798636
20051006 37.03 37.11 36.28 36.57 1622315
20051007 36.87 37.24 36.79 37.11 1011438
20051010 36.95 36.98 36.44 36.80 896631
20051011 36.80 37.26 36.75 36.96 1431299
20051012 36.84 37.29 36.84 37.14 1141048
20051013 37.01 37.33 36.89 37.21 966590
20051014 37.44 37.48 37.07 37.39 1230196
20051017 37.23 37.66 37.09 37.56 1016043
20051018 37.56 37.71 37.26 37.39 1398732
20051019 37.35 37.50 36.93 37.29 1718151
20051020 37.35 38.69 37.17 38.39 2592085
20051021 38.67 38.97 38.34 38.79 1143241
20051024 38.80 39.66 38.80 39.55 1203111
20051025 39.55 39.89 38.60 38.87 1390618
20051026 38.91 39.85 38.91 39.37 731385
20051027 39.46 39.72 38.90 38.92 835555
20051028 39.26 39.39 38.87 39.12 1312984
20051031 39.26 39.84 39.23 39.70 760443
20051101 39.68 40.12 39.52 39.85 1138526
20051102 39.48 40.39 39.39 40.10 1128138
20051103 40.30 40.46 39.61 39.64 786549
20051104 39.66 39.86 39.46 39.66 428403
20051107 39.80 39.80 39.41 39.54 598979
20051108 39.38 39.46 38.96 38.98 885889
20051109 39.10 39.48 38.93 39.06 473824
20051110 39.11 39.88 38.80 39.76 630023
20051111 40.09 40.33 39.82 40.27 704637
20051114 40.31 40.75 40.05 40.41 1100254
20051115 40.41 40.82 40.34 40.38 936757
20051116 40.39 40.49 40.18 40.32 655076
20051117 40.43 40.83 40.27 40.80 525237
20051118 41.06 41.29 40.76 41.10 428729
20051121 41.07 41.24 40.61 41.12 1479640
20051122 40.85 41.04 40.49 41.00 743959
20051123 41.00 41.00 40.63 40.74 447138
20051125 40.95 41.02 40.75 40.79 228851
20051128 40.89 40.98 40.50 40.81 644946
20051129 41.08 41.53 41.03 41.27 569570
20051130 41.18 41.53 40.17 40.21 1029670
20051201 41.54 42.86 40.92 42.67 2288083
20051202 42.52 43.00 42.30 42.92 1136090
20051205 42.51 42.84 42.46 42.79 897979
20051206 43.06 43.24 42.68 42.79 692111
20051207 42.97 42.97 42.15 42.29 690150
20051208 42.38 42.84 42.17 42.33 541031
20051209 42.33 42.34 41.76 41.87 620329
20051212 42.14 42.41 42.02 42.39 738295
20051213 44.07 45.63 43.70 45.16 3504016
20051214 44.62 45.55 44.62 45.03 1973507
20051215 44.89 45.20 44.65 44.83 1161361
20051216 44.99 44.99 44.02 44.12 1043286
20051219 44.08 44.21 43.64 43.72 709103
20051220 43.91 44.06 42.95 43.03 1034680
20051221 43.33 44.98 43.30 44.63 1696837
20051222 44.54 45.13 44.45 44.97 875105
20051223 45.06 45.22 44.89 45.07 355532
20051227 45.43 45.61 44.64 44.72 573600
20051228 44.90 44.98 44.70 44.80 430908
20051229 44.98 45.21 44.71 44.75 431452
20051230 44.51 44.65 44.26 44.45 317517
20060103 44.85 45.10 44.09 44.98 1078142
20060104 44.65 44.91 44.33 44.50 1458073
20060105 44.51 44.59 43.97 44.32 1519725
20060106 44.98 44.98 44.55 44.98 1002330
20060109 44.98 45.08 44.66 44.86 735463
20060110 44.62 44.62 44.06 44.17 1068012
20060111 43.94 44.08 43.45 43.68 1096768
20060112 43.52 43.88 43.19 43.26 663354
20060113 43.33 43.48 43.02 43.11 791341
20060117 43.06 45.16 43.03 45.06 2070560
20060118 44.69 45.05 44.54 44.85 1745962
20060119 45.03 45.37 44.98 45.27 1257106
20060120 45.02 45.09 44.77 44.80 972484
20060123 44.81 45.58 44.76 45.40 1095461
20060124 45.52 46.33 45.40 46.22 1265929
20060125 46.36 46.66 46.04 46.24 996774
20060126 46.36 47.10 46.23 47.01 967800
20060127 47.87 47.87 46.36 46.56 793956
20060130 46.56 46.73 46.18 46.65 760298
20060131 46.50 47.07 46.39 46.73 765744
20060201 46.55 47.20 46.55 46.97 722283
20060202 46.50 47.60 46.48 46.51 1603706
20060203 44.57 45.17 43.95 44.10 2181555
20060206 44.31 45.58 44.31 45.46 1168767
20060207 45.46 45.92 44.64 44.64 829465
20060208 44.71 44.96 44.49 44.90 558895
20060209 44.57 44.71 44.25 44.37 1019213
20060210 44.28 45.35 44.08 45.17 707142
20060213 45.11 45.31 44.51 45.03 837853
20060214 45.05 46.50 44.87 46.46 1054832
20060215 46.43 46.89 46.13 46.63 800886
20060216 46.63 47.21 46.34 47.09 540422
20060217 47.08 47.55 46.86 47.30 585042
20060221 47.13 47.53 46.68 47.04 542588
20060222 47.23 47.83 47.22 47.60 946118
20060223 47.64 48.39 47.30 47.61 1140302
20060224 47.28 47.31 46.56 46.57 1158605
20060227 46.63 46.85 46.54 46.62 640709
20060228 46.44 46.58 45.91 45.94 831535
20060301 46.15 46.86 46.13 46.69 1386903
20060302 46.46 46.96 46.32 46.76 480098
20060303 46.21 46.63 46.20 46.31 694534
20060306 46.35 46.42 45.36 45.73 910595
20060307 45.73 46.47 45.42 45.68 597280
20060308 45.57 45.57 44.67 44.97 902039
20060309 44.99 45.42 44.75 44.83 458546
20060310 44.83 45.58 44.83 45.47 385551
20060313 45.43 45.60 45.19 45.31 534141
20060314 45.11 45.61 45.11 45.57 840849
20060315 45.89 46.35 45.56 46.02 784100
20060316 46.02 46.23 45.69 45.82 616016
20060317 46.06 46.17 45.57 45.92 602045
20060320 45.97 46.04 45.72 46.00 571288
20060321 45.91 46.32 45.68 45.68 704606
20060322 45.77 46.13 45.50 46.08 473709
20060323 46.18 46.61 46.00 46.15 863701
20060324 46.06 46.10 45.49 45.89 735906
20060327 46.01 46.01 45.07 45.22 653597
20060328 45.24 45.27 44.09 44.18 1116584
20060329 44.32 45.17 44.21 45.08 999185
20060330 45.17 45.68 44.67 44.85 704282
20060331 45.06 45.40 44.83 45.12 619265
20060403 45.12 45.95 45.12 45.25 970377
20060404 45.49 46.03 45.10 45.66 791681
20060405 45.84 46.42 45.33 46.40 872690
20060406 46.72 46.92 46.01 46.33 1068065
20060407 46.54 46.76 45.38 45.45 696592
20060410 45.48 45.63 45.17 45.29 1091458
20060411 47.28 47.37 45.45 45.75 3446141
20060412 45.84 46.85 45.81 46.75 1265931
20060413 46.79 46.95 46.32 46.65 467319
20060417 46.58 46.94 46.39 46.81 800128
20060418 47.09 48.38 47.04 47.92 1569607
20060419 48.01 48.43 47.92 47.96 1867760
20060420 48.25 48.94 48.03 48.30 817456
20060421 48.48 48.56 47.70 47.96 1087884
20060424 46.63 47.10 46.17 46.69 1554554
20060425 47.30 47.48 46.83 46.92 1175716
20060426 47.17 47.44 46.68 47.16 644824
20060427 46.92 47.44 46.61 46.97 637893
20060428 46.79 47.15 46.59 46.72 655438
20060501 46.58 47.06 46.40 46.71 744786
20060502 46.54 46.63 46.24 46.56 724967
20060503 46.44 46.99 46.43 46.86 662152
20060504 47.32 47.65 47.21 47.52 849947
20060505 48.11 48.13 47.72 47.98 928573
20060508 47.92 48.75 47.92 48.41 870849
20060509 48.49 48.57 48.04 48.57 590349
20060510 48.53 48.70 47.98 48.15 600959
20060511 48.38 48.42 47.56 47.70 499256
20060512 47.51 47.51 46.54 46.83 1059642
20060515 46.84 47.00 46.05 46.46 738392
20060516 46.55 46.68 45.86 46.27 583094
20060517 46.00 46.02 45.29 45.53 789404
20060518 45.69 45.85 45.43 45.46 601282
20060519 45.73 46.03 45.21 45.68 657353
20060522 45.99 45.99 44.63 45.53 1080521
20060523 46.09 46.38 45.65 45.65 1115606
20060524 45.58 46.20 45.07 45.55 1182223
20060525 45.72 46.61 45.66 46.39 872703
20060526 46.49 47.11 46.37 46.82 765405
20060530 46.82 46.82 46.20 46.20 812758
20060531 46.50 47.24 46.46 46.84 854731
20060601 46.71 47.36 46.39 47.33 896273
20060602 47.39 47.63 46.55 46.93 753566
20060605 46.86 46.86 45.47 45.51 690608
20060606 45.60 45.66 44.77 45.05 898102
20060607 44.97 45.02 44.31 44.46 1086010
20060608 44.46 44.48 43.13 44.08 1709139
20060609 44.08 44.28 43.61 43.65 1086871
20060612 43.76 43.97 42.83 42.83 925761
20060613 42.55 43.09 42.03 42.04 1254545
20060614 41.93 42.86 41.81 42.84 1325683
20060615 43.00 44.41 42.99 44.29 1105812
20060616 44.34 44.68 44.25 44.40 1163605
20060619 44.57 44.57 43.53 43.74 1270150
20060620 43.74 44.98 43.64 44.75 1660817
20060621 44.73 46.25 44.70 45.64 1546630
20060622 45.44 45.79 45.10 45.56 1730018
20060623 45.53 45.59 44.88 45.06 929205
20060626 45.06 45.35 44.85 45.02 1293181
20060627 44.91 45.32 44.64 44.72 1304912
20060628 44.60 44.91 44.33 44.81 1123247
20060629 45.11 46.62 45.06 46.53 1711829
20060630 46.55 46.72 46.26 46.57 813727
20060703 46.74 47.07 46.61 46.98 344066
20060705 46.74 46.78 46.13 46.25 727414
20060706 46.18 46.44 45.76 46.13 651971
20060707 45.67 46.04 45.36 45.45 575668
20060710 45.54 45.71 45.12 45.28 1054799
20060711 45.37 45.62 45.16 45.17 1803308
20060712 45.30 45.39 44.42 44.48 1734645
20060713 44.26 44.49 43.76 43.79 1675023
20060714 43.76 43.82 42.81 43.04 1331817
20060717 43.11 43.25 42.69 43.07 1383045
20060718 43.03 43.36 42.65 43.35 1481412
20060719 43.53 44.32 43.46 43.76 1610988
20060720 43.58 43.97 42.93 42.93 700078
20060721 43.14 43.43 42.34 43.10 1414471
20060724 43.32 43.99 43.13 43.62 1218061
20060725 41.81 42.65 41.16 41.74 3756210
20060726 42.37 42.37 41.12 41.31 2207858
20060727 41.31 41.77 41.12 41.50 1600333
20060728 41.87 43.03 41.79 42.90 1442022
20060731 42.74 43.02 42.49 42.85 1247765
20060801 42.68 42.84 42.10 42.28 685549
20060802 42.41 42.90 42.34 42.53 1165327
20060803 42.40 42.74 42.23 42.47 978711
20060804 42.68 42.77 41.55 41.84 1614324
20060807 41.47 41.85 41.26 41.65 1047481
20060808 41.74 42.14 41.26 41.34 1155103
20060809 41.56 41.79 41.03 41.19 1014074
20060810 41.11 41.35 41.06 41.19 1116624
20060811 41.17 41.78 40.93 40.97 1549045
20060814 41.33 41.97 41.18 41.19 1026893
20060815 41.67 42.28 41.44 42.17 1263827
20060816 42.41 42.55 42.11 42.52 1245881
20060817 42.41 42.56 41.80 41.99 1689304
20060818 41.99 42.07 41.61 41.81 819548
20060821 41.75 42.03 41.60 41.74 525357
20060822 41.66 42.02 41.58 41.77 542769
20060823 41.80 41.82 41.18 41.50 444385
20060824 41.89 41.89 41.17 41.24 484123
20060825 41.05 41.48 41.05 41.19 345573
20060828 40.24 40.24 39.24 40.04 2265723
20060829 40.04 40.54 39.94 40.52 1574576
20060830 40.45 41.09 40.39 41.02 2387288
20060831 40.96 41.42 40.91 41.28 637628
20060901 41.17 42.00 41.15 41.62 741995
20060905 41.71 42.20 41.51 42.17 1118868
20060906 41.94 42.02 41.31 41.55 957992
20060907 41.38 41.54 41.12 41.38 1051783
20060908 41.33 42.03 41.33 41.88 754386
20060911 41.69 41.76 41.00 41.32 1046335
20060912 41.47 41.70 41.09 41.61 815703
20060913 41.65 42.10 41.50 41.99 1012151
20060914 41.88 42.31 41.87 42.13 1186487
20060915 42.50 42.87 42.09 42.71 1446281
20060918 42.83 43.16 42.48 42.91 769128
20060919 42.69 43.12 42.29 42.81 950941
20060920 43.39 44.03 43.16 43.88 1561757
20060921 43.95 44.01 43.35 43.48 893791
20060922 43.25 43.39 43.00 43.17 727894
20060925 43.45 44.13 43.25 44.00 752891
20060926 43.84 44.47 43.80 44.31 669889
20060927 44.28 44.77 43.97 44.72 873067
20060928 44.93 45.14 44.40 44.97 717639
20060929 44.96 44.96 44.31 44.33 533796
20061002 44.19 44.24 43.70 43.73 884818
20061003 43.71 44.01 43.25 43.76 897743
20061004 43.76 43.93 43.49 43.86 959380
20061005 43.78 44.36 43.75 44.32 462545
20061006 44.05 44.50 43.85 44.22 609534
20061009 44.15 44.73 44.09 44.47 527707
20061010 45.00 47.78 44.66 47.53 2981226
20061011 47.69 48.57 47.46 48.26 2224169
20061012 48.26 48.55 48.06 48.46 1453438
20061013 48.29 48.79 48.23 48.56 1067272
20061016 48.63 49.45 48.56 49.24 1062679
20061017 48.96 48.99 48.48 48.96 1018133
20061018 49.29 49.50 48.38 48.73 1060435
20061019 48.30 48.58 47.22 48.11 1927627
20061020 48.26 48.53 47.75 48.30 887915
20061023 48.25 48.60 48.08 48.26 923915
20061024 48.31 48.44 47.58 47.95 1113847
20061025 48.03 48.47 47.76 48.32 1113099
20061026 48.54 48.73 48.25 48.58 781733
20061027 48.34 49.13 47.79 48.82 983416
20061030 48.95 49.19 48.50 48.99 835786
20061031 48.85 49.07 48.40 48.51 1247269
20061101 48.31 49.21 48.31 48.54 959958
20061102 48.40 49.03 48.28 48.92 971315
20061103 48.92 49.07 48.17 48.32 811251
20061106 48.44 48.59 48.09 48.14 1175641
20061107 48.14 48.35 47.94 48.08 1159825
20061108 47.96 48.27 47.79 47.98 1014303
20061109 48.05 48.18 47.84 48.01 912936
20061110 47.80 48.01 46.89 47.07 1164708
20061113 47.29 48.96 47.24 48.88 1614012
20061114 48.86 50.02 48.72 49.87 1886799
20061115 49.74 50.87 49.67 50.74 1744143
20061116 50.74 50.76 49.89 50.24 1084570
20061117 49.93 50.37 49.62 49.98 985751
20061120 49.98 50.04 49.57 49.90 1160356
20061121 49.82 49.93 49.44 49.73 606714
20061122 49.93 50.54 49.88 50.14 721030
20061124 49.84 50.20 49.77 49.79 249224
20061127 49.79 49.79 48.69 48.70 834497
20061128 48.57 48.94 48.43 48.72 598541
20061129 48.99 49.57 48.89 49.56 648428
20061130 49.73 49.79 49.07 49.20 724214
20061201 49.56 49.57 48.59 48.99 691416
20061204 48.84 49.59 48.84 49.46 583044
20061205 49.60 49.86 49.15 49.23 903490
20061206 49.29 49.68 48.86 49.48 918668
20061207 49.56 49.89 49.36 49.85 687701
20061208 49.75 49.92 49.40 49.54 496325
20061211 49.61 49.85 49.29 49.42 358551
20061212 49.42 49.47 48.47 48.90 573491
20061213 49.27 49.62 48.61 48.87 563407
20061214 48.85 49.07 48.58 48.87 682712
20061215 48.87 49.17 48.83 48.91 937668
20061218 48.91 49.23 48.76 48.83 556826
20061219 48.03 48.28 47.48 48.10 1539075
20061220 47.96 48.56 47.95 48.10 788537
20061221 48.28 48.40 47.63 47.71 863155
20061222 47.68 47.95 47.41 47.88 809128
20061226 47.99 48.46 47.88 48.43 287010
20061227 48.39 48.98 48.39 48.98 610110
20061228 48.83 48.96 48.37 48.59 455353
20061229 48.43 48.52 48.10 48.16 384450
20070103 48.27 48.99 48.16 48.52 933847
20070104 48.57 48.57 48.03 48.29 569351
20070105 48.05 48.16 47.71 47.97 627942
20070108 47.84 48.14 47.58 48.14 576144
20070109 48.15 48.33 47.74 48.01 695555
20070110 47.83 47.99 47.41 47.95 841714
20070111 48.19 49.23 48.06 49.04 714873
20070112 48.98 49.57 48.98 49.57 576038
20070116 49.91 49.91 49.31 49.43 525089
20070117 49.34 49.77 49.08 49.14 664349
20070118 49.88 49.97 49.20 49.59 744806
20070119 49.65 50.22 49.65 50.15 826960
20070122 50.03 50.13 49.25 49.48 436991
20070123 49.35 50.28 49.10 50.21 1310336
20070124 50.23 54.21 49.62 50.27 971421
20070125 49.93 50.03 48.27 49.13 2378985
20070126 48.99 49.13 48.16 48.72 1834471
20070129 48.71 48.74 47.56 47.75 1975004
20070130 47.82 47.86 47.23 47.73 872920
20070131 47.73 49.20 47.73 49.05 1182434
20070201 48.85 49.41 48.80 49.24 839273
20070202 49.23 49.36 48.94 49.19 892026
20070205 49.06 49.22 48.92 48.93 412047
20070206 48.87 49.14 48.82 48.97 594295
20070207 49.01 49.11 48.80 48.87 529229
20070208 48.85 49.04 48.60 48.85 922489
20070209 48.85 51.38 48.85 51.30 5732258
20070212 50.48 51.35 50.48 50.57 1995172
20070213 50.64 51.32 50.61 51.27 1205148
20070214 51.35 51.87 51.23 51.62 994648
20070215 51.65 51.92 51.37 51.39 1290574
20070216 51.06 51.55 51.06 51.38 1273167
20070220 51.48 51.90 51.18 51.88 695135
20070221 51.64 51.94 51.56 51.91 1033156
20070222 52.10 52.12 51.48 51.90 916790
20070223 51.72 52.31 51.55 52.11 1142348
20070226 52.52 53.03 51.84 51.91 1307349
20070227 51.42 51.71 49.45 50.24 1709407
20070228 50.24 50.60 49.74 50.14 1686197
20070301 49.87 50.99 49.30 49.90 1425297
20070302 49.77 49.89 48.97 49.00 958568
20070305 48.72 49.26 48.57 48.58 1145618
20070306 49.28 49.89 48.86 49.60 975026
20070307 49.30 49.66 48.58 48.58 1220101
20070308 48.82 49.53 48.66 48.79 2036350
20070309 48.96 49.44 48.87 49.20 605144
20070312 49.01 50.18 49.01 49.29 795887
20070313 49.00 49.47 47.86 47.94 1061746
20070314 48.00 48.34 47.09 47.98 1235820
20070315 48.08 49.00 47.91 48.71 883768
20070316 48.58 48.58 47.84 47.87 884401
20070319 48.10 48.53 48.10 48.52 1118716
20070320 48.58 48.85 48.46 48.82 638271
20070321 48.73 49.73 48.45 49.73 884085
20070322 49.76 49.95 49.46 49.83 844839
20070323 49.77 50.13 49.66 49.95 911304
20070326 49.72 50.36 49.50 50.26 895901
20070327 50.24 50.25 49.42 49.59 1002244
20070328 49.32 49.38 48.79 48.84 1011001
20070329 49.29 49.47 48.65 49.08 875962
20070330 49.15 49.63 48.63 49.02 1015959
20070402 48.91 49.23 48.62 49.04 728262
20070403 49.34 49.75 49.17 49.38 622446
20070404 49.47 49.79 49.38 49.67 594278
20070405 49.74 49.77 49.32 49.76 634473
20070409 50.44 50.46 49.79 50.00 503021
20070410 49.58 49.58 48.40 48.63 1551897
20070411 48.63 48.86 47.43 47.51 1357567
20070412 47.59 48.16 47.36 48.01 1299225
20070413 48.10 48.32 47.49 47.84 995809
20070416 47.94 48.80 47.93 48.78 914891
20070417 48.80 49.31 48.67 49.04 1317371
20070418 49.00 49.19 48.63 48.84 902020
20070419 48.43 49.36 48.32 49.15 774260
20070420 49.53 49.75 49.04 49.75 1246370
20070423 49.91 50.14 48.47 48.92 1650750
20070424 49.11 49.76 48.79 49.08 1368750
20070425 49.27 49.77 49.17 49.76 691548
20070426 49.74 49.91 49.21 49.64 579297
20070427 49.40 49.57 48.82 49.33 843468
20070430 49.29 49.32 47.90 48.50 1384363
20070501 48.01 48.27 47.22 47.71 1808471
20070502 47.21 48.71 47.21 48.44 1099304
20070503 48.39 48.74 48.25 48.47 962471
20070504 48.53 49.01 48.44 48.96 884085
20070507 49.25 50.60 49.25 50.37 1920934
20070508 50.23 50.24 49.88 50.16 1017225
20070509 50.04 50.23 49.73 50.19 1032839
20070510 50.18 50.54 50.02 50.18 1481528
20070511 50.33 50.62 49.89 50.14 1030729
20070514 50.38 50.66 50.23 50.53 810763
20070515 50.43 50.74 49.91 49.95 931243
20070516 50.11 50.77 50.11 50.77 995941
20070517 50.66 51.85 50.66 51.51 1257943
20070518 51.51 51.67 51.17 51.44 868764
20070521 51.84 52.02 51.36 51.50 758767
20070522 51.44 51.46 50.98 51.05 722940
20070523 51.17 51.26 50.66 50.73 737815
20070524 50.55 50.86 49.85 49.90 785166
20070525 49.97 50.56 49.97 50.34 350313
20070529 50.44 50.54 50.04 50.32 581620
20070530 50.12 50.85 49.89 50.81 753948
20070531 50.88 51.26 50.54 50.60 550821
20070601 50.94 51.71 50.86 51.38 843308
20070604 51.18 51.58 50.98 51.42 779824
20070605 51.18 51.18 50.63 50.76 699264
20070606 50.64 50.94 50.10 50.83 1163869
20070607 50.13 50.60 49.66 49.66 1426290
20070608 49.73 50.65 49.64 50.62 1568762
20070611 50.60 50.64 50.08 50.36 1333683
20070612 50.22 50.39 49.64 49.64 1169945
20070613 50.07 51.38 49.77 51.38 1569600
20070614 51.38 52.01 51.30 51.64 945238
20070615 51.88 52.27 51.62 51.75 1051987
20070618 52.02 52.22 51.43 51.48 501165
20070619 51.40 51.64 51.09 51.59 1026216
20070620 51.82 52.18 51.25 51.25 736349
20070621 51.17 51.50 50.75 51.10 1031559
20070622 50.66 51.40 50.59 50.92 1652883
20070625 51.07 51.55 50.59 50.86 941047
20070626 51.18 51.73 50.72 51.05 1225887
20070627 50.59 51.36 50.42 51.24 1246734
20070628 51.25 51.44 51.07 51.32 882383
20070629 52.12 53.06 51.98 52.20 1754080
20070702 51.64 53.06 51.36 52.38 1297227
20070703 52.60 52.60 52.05 52.13 434120
20070705 52.33 52.82 52.07 52.31 1035540
20070706 52.40 52.84 52.12 52.73 547469
20070709 52.73 52.97 52.46 52.66 1231963
20070710 52.50 53.03 51.92 51.92 1824164
20070711 51.77 52.33 51.77 52.19 772072
20070712 52.36 52.67 52.19 52.64 917582
20070713 52.79 53.52 52.69 53.37 781500
20070716 53.05 53.69 53.05 53.20 827070
20070717 56.01 59.83 56.01 58.49 6723626
20070718 57.89 58.46 57.38 57.90 1874658
20070719 58.18 58.86 57.94 58.41 1753871
20070720 58.41 58.41 56.84 56.98 1916980
20070723 57.57 58.31 57.32 57.58 1007569
20070724 57.13 58.97 56.23 56.42 2026558
20070725 56.59 56.65 54.68 55.92 2061547
20070726 55.06 55.34 53.27 54.77 2490115
20070727 54.81 55.02 52.86 52.86 2271589
20070730 52.82 54.41 52.41 54.20 1605742
20070731 55.26 55.37 53.91 53.95 1744652
20070801 53.88 55.28 53.88 55.10 1776289
20070802 55.10 55.74 54.59 55.20 1720557
20070803 54.41 55.65 54.37 54.43 2254932
20070806 54.83 55.96 54.08 55.81 1834954
20070807 55.37 55.79 54.49 54.87 1990521
20070808 55.20 56.28 55.15 55.86 1830220
20070809 54.80 56.20 54.49 54.86 2008621
20070810 54.48 55.15 53.56 54.14 1960534
20070813 54.33 54.95 53.14 53.59 1420752
20070814 53.85 54.02 52.60 52.60 1252656
20070815 52.38 53.20 51.86 51.97 1430432
20070816 51.40 52.10 50.10 51.42 2185981
20070817 53.80 55.42 53.73 53.95 2822041
20070820 53.99 54.42 52.98 53.96 1257548
20070821 53.96 54.47 53.46 53.82 736813
20070822 54.14 55.90 54.06 55.84 760440
20070823 56.20 56.33 54.41 55.23 858176
20070824 55.33 55.68 54.91 55.63 596299
20070827 55.61 55.82 54.76 55.04 544465
20070828 54.81 54.83 53.38 53.40 876599
20070829 53.66 54.48 53.47 54.36 868792
20070830 53.95 54.60 53.49 53.94 650839
20070831 54.34 54.93 53.77 54.32 956848
20070904 54.30 55.02 53.89 54.61 586307
20070905 54.09 54.37 53.09 53.40 960491
20070906 53.50 53.85 52.81 53.46 625235
20070907 52.79 52.91 51.91 52.10 717037
20070910 52.41 52.44 50.84 50.90 954454
20070911 50.92 52.06 50.89 51.69 1356324
20070912 51.54 52.71 51.43 51.62 978914
20070913 52.10 52.46 51.88 52.16 604210
20070914 51.88 52.24 51.66 51.81 691016
20070917 51.50 52.27 51.09 51.14 906263
20070918 51.17 52.55 51.03 52.55 1345395
20070919 53.01 54.63 52.93 53.73 1229757
20070920 53.78 54.28 53.45 53.62 1141910
20070921 53.96 54.45 53.62 54.15 1750283
20070924 53.89 54.23 52.68 52.68 1196658
20070925 52.48 53.71 52.40 53.05 965279
20070926 53.56 53.77 52.54 53.19 1341752
20070927 53.22 53.97 53.02 53.97 858280
20070928 53.74 54.12 53.18 53.49 700175
20071001 53.43 54.82 53.43 54.44 748367
20071002 54.28 54.35 53.11 53.40 1158147
20071003 53.10 53.10 51.67 51.86 2109895
20071004 51.88 52.75 51.62 52.75 1106729
20071005 53.13 53.38 52.77 53.25 920210
20071008 52.97 53.08 52.60 52.84 702465
20071009 53.11 53.69 53.02 53.68 630127
20071010 53.47 53.60 52.58 52.72 1136393
20071011 52.84 53.28 52.17 52.50 1156898
20071012 52.65 52.95 51.74 52.83 974230
20071015 53.37 53.94 52.37 52.77 1874456
20071016 52.73 52.93 51.98 52.23 1028770
20071017 52.89 53.13 52.03 52.35 1022837
20071018 52.18 53.63 52.14 53.24 1177507
20071019 52.99 53.19 51.33 51.42 1406492
20071022 51.09 52.12 50.68 51.39 1438030
20071023 51.16 51.16 49.52 50.51 1957307
20071024 50.68 51.06 49.94 50.98 1558560
20071025 50.61 50.73 49.49 49.87 2373021
20071026 50.00 50.01 49.21 49.34 1753614
20071029 49.28 49.83 49.22 49.73 1035536
20071030 49.54 49.99 49.16 49.34 1403370
20071031 49.31 50.54 49.25 50.21 1812592
20071101 49.48 50.16 49.07 49.14 1363500
20071102 49.18 49.91 48.91 49.63 1323922
20071105 49.48 49.55 48.73 49.11 1315759
20071106 49.07 49.75 49.06 49.42 1469108
20071107 49.14 49.14 47.56 47.57 2606305
20071108 47.77 48.57 47.21 48.47 2319758
20071109 48.05 48.34 47.22 47.22 1343556
20071112 47.04 47.26 46.55 46.64 1700680
20071113 46.93 47.35 46.57 47.24 1067343
20071114 47.50 48.13 47.41 47.61 1152800
20071115 47.49 48.05 46.96 47.14 1718661
20071116 47.41 47.41 46.04 46.39 1589389
20071119 46.52 46.69 45.53 45.69 1673193
20071120 45.85 47.20 45.85 46.99 1914686
20071121 46.86 47.39 46.46 46.73 1523875
20071123 47.01 47.20 46.59 46.80 586630
20071126 47.43 48.72 47.14 47.18 2181083
20071127 47.42 48.26 47.34 47.96 2092422
20071128 48.48 51.03 47.78 50.80 3290380
20071129 50.74 52.00 50.11 51.50 2533557
20071130 52.02 53.01 51.87 52.62 1900736
20071203 52.95 52.95 51.70 52.14 1229475
20071204 51.77 52.63 51.77 52.22 1224205
20071205 52.60 53.50 52.59 53.47 1395637
20071206 53.45 54.69 53.38 54.69 1426120
20071207 55.07 55.07 54.37 54.74 1243838
20071210 54.78 55.82 54.70 55.51 1642606
20071211 55.70 55.98 54.05 54.11 1681977
20071212 55.42 55.42 53.53 54.30 1441207
20071213 54.03 54.91 54.00 54.91 1437384
20071214 54.15 54.51 52.73 53.33 1788618
20071217 52.93 53.70 52.75 53.22 2146983
20071218 53.66 54.00 52.86 53.41 1541855
20071219 53.53 53.61 52.57 52.76 1492668
20071220 53.05 53.23 52.35 53.14 1110743
20071221 53.66 53.88 52.70 52.90 1976584
20071224 53.26 54.01 53.19 53.54 487635
20071226 53.07 53.17 52.68 52.91 777386
20071227 52.85 52.98 52.23 52.26 1211494
20071228 52.72 52.73 51.97 52.18 854473
20071231 52.02 52.02 51.19 51.36 1116737
20080102 50.99 51.38 50.77 50.95 1820445
20080103 51.19 51.29 50.50 50.72 1275872
20080104 50.18 50.27 49.35 49.35 2162379
20080107 47.40 49.23 47.40 48.72 2621908
20080108 49.09 49.19 48.34 48.53 2872598
20080109 47.66 48.10 46.53 47.79 2842528
20080110 47.33 48.62 47.13 48.28 2532421
20080111 47.93 48.98 47.75 48.28 2418856
20080114 48.48 48.97 48.34 48.91 1776218
20080115 49.22 49.51 47.72 47.97 1842042
20080116 47.84 48.10 47.15 47.38 1603546
20080117 47.44 48.00 46.89 47.21 3042687
20080118 47.48 47.81 45.77 46.33 3349797
20080122 45.25 46.75 44.86 46.27 2479100
20080123 44.70 47.96 44.49 47.79 2646399
20080124 48.00 48.60 46.93 47.53 1725171
20080125 47.99 48.77 47.63 48.29 1700887
20080128 49.71 51.29 49.21 51.23 3173715
20080129 51.43 52.24 50.21 50.69 2806774
20080130 50.76 52.04 50.36 50.53 2076612
20080131 49.83 52.15 49.69 51.63 1995907
20080201 52.40 53.20 51.87 52.93 2396639
20080204 52.93 53.22 52.51 52.67 970621
20080205 51.85 52.33 50.92 51.53 1275148
20080206 51.77 52.53 51.18 51.38 1296229
20080207 51.05 52.53 51.01 52.18 1985677
20080208 52.03 52.66 51.41 52.24 1057422
20080211 52.13 53.05 51.86 52.90 1077779
20080212 52.93 53.93 52.65 52.83 1373110
20080213 53.54 53.90 52.87 53.06 1471672
20080214 53.01 53.39 52.56 52.63 961272
20080215 52.49 52.51 51.65 52.43 919397
20080219 52.84 53.43 52.55 52.81 974409
20080220 52.27 52.86 51.86 52.59 1066061
20080221 52.68 53.06 51.83 51.92 1081354
20080222 52.18 52.30 50.82 52.13 1739752
20080225 52.75 54.04 52.03 53.98 1268764
20080226 53.80 54.35 53.40 54.10 1557884
20080227 53.91 54.63 53.66 53.99 1039068
20080228 53.59 53.96 53.18 53.45 1258603
20080229 52.90 53.11 52.09 52.23 1914949
20080303 52.29 52.99 51.82 52.98 1098391
20080304 52.59 52.88 51.91 52.61 2338212
20080305 52.79 53.59 52.43 53.27 1779677
20080306 52.88 53.34 52.57 52.61 1571227
20080307 50.98 51.40 50.11 50.75 3575878
20080310 50.63 50.67 49.43 49.62 3588810
20080311 51.13 51.20 49.77 51.20 3241086
20080312 51.27 51.69 50.84 51.36 2203762
20080313 50.67 51.97 50.24 51.72 1999622
20080314 51.82 52.10 50.13 51.62 2052171
20080317 50.44 51.31 50.03 50.47 2566163
20080318 51.47 52.50 50.77 52.34 1786964
20080319 52.60 53.35 51.44 51.44 2073827
20080320 51.50 52.00 50.95 51.34 2058637
20080324 51.73 52.87 51.72 52.45 2138794
20080325 52.38 52.93 51.94 52.70 1522476
20080326 52.32 53.10 52.32 52.78 1100854
20080327 52.96 52.96 51.60 52.18 1756379
20080328 52.44 52.73 51.75 52.31 2006704
20080331 52.09 52.97 51.96 52.69 2228702
20080401 52.72 53.64 52.31 53.64 2365821
20080402 53.72 55.15 53.53 54.71 1882106
20080403 54.39 55.50 54.39 55.00 1143755
20080404 54.98 56.46 54.68 55.92 1218884
20080407 56.44 56.70 55.31 55.53 1646868
20080408 55.32 56.20 55.20 56.04 896509
20080409 55.93 56.23 54.85 55.06 1460279
20080410 55.36 55.74 54.73 55.25 1738521
20080411 54.87 55.32 54.57 54.73 835545
20080414 54.69 55.31 54.41 54.48 1128463
20080415 54.59 55.14 54.46 54.84 923605
20080416 55.32 56.75 55.15 56.66 1211904
20080417 56.31 57.33 56.13 57.03 1038145
20080418 57.62 58.71 57.24 58.51 2142386
20080421 58.00 59.65 57.95 59.04 2398253
20080422 55.60 56.82 53.90 54.37 5718470
20080423 53.90 54.36 53.23 53.64 2188161
20080424 53.88 53.90 53.03 53.44 1160485
20080425 53.49 53.94 53.17 53.82 1095722
20080428 54.00 54.00 52.52 52.78 1722202
20080429 52.82 52.83 51.70 51.83 1434518
20080430 52.00 52.89 51.48 52.08 1454429
20080501 51.93 52.70 50.97 52.44 1062366
20080502 53.18 53.70 52.76 53.14 1030550
20080505 53.24 53.69 53.00 53.61 863461
20080506 53.57 53.92 52.90 53.85 719876
20080507 53.85 54.23 52.83 52.91 779506
20080508 53.19 53.34 52.81 53.32 828258
20080509 53.32 53.32 52.36 52.61 823536
20080512 52.86 53.63 52.26 53.58 953574
20080513 53.82 54.02 53.52 53.94 793465
20080514 54.46 55.77 54.16 55.06 2526681
20080515 55.26 55.26 54.60 54.97 932249
20080516 54.95 55.07 54.61 55.01 1512932
20080519 55.03 55.40 54.59 54.91 1098406
20080520 54.48 55.17 54.08 54.99 2306633
20080521 54.95 55.24 53.35 53.54 2053170
20080522 53.64 53.83 52.93 53.09 1649341
20080523 53.14 53.14 51.57 51.81 1782694
20080527 52.01 52.65 51.54 52.49 1411669
20080528 52.78 53.14 52.36 53.14 1307554
20080529 52.90 53.63 52.54 53.50 1531575
20080530 53.74 54.00 52.81 52.99 1245614
20080602 53.03 53.24 52.56 52.75 1045635
20080603 52.30 52.64 51.39 52.07 2084955
20080604 51.99 53.49 51.99 52.64 1022102
20080605 52.83 53.82 52.56 53.74 1126014
20080606 53.18 53.50 51.93 51.93 1444269
20080609 52.02 52.24 51.19 51.75 1461587
20080610 51.28 51.28 50.42 50.66 1604211
20080611 50.62 51.07 49.91 49.94 1015990
20080612 50.11 50.95 49.96 50.40 1062139
20080613 50.76 51.66 50.66 51.47 721370
20080616 50.98 51.64 50.98 51.43 1006006
20080617 50.49 51.18 49.96 50.09 2325480
20080618 49.53 49.57 48.82 48.92 2562846
20080619 48.70 49.46 48.70 48.97 2090354
20080620 48.74 48.75 47.50 48.10 2479412
20080623 48.36 48.48 47.89 48.16 1137322
20080624 48.08 48.31 46.47 46.69 2159934
20080625 46.67 48.62 46.67 48.17 2000705
20080626 47.54 47.63 46.48 46.55 1606554
20080627 46.51 47.01 46.28 46.53 2320794
20080630 46.50 46.51 45.52 45.59 2809891
20080701 45.44 45.44 44.13 45.26 2758648
20080702 45.52 46.14 44.41 44.43 2273931
20080703 44.63 44.86 43.32 44.23 1767311
20080707 44.85 45.14 43.79 44.20 1258654
20080708 43.96 45.05 43.63 45.02 1207819
20080709 44.93 45.41 43.98 44.01 1048997
20080710 72.44 72.96 72.25 72.27 39364460
20080711 72.67 73.62 72.49 73.33 31737144
20080714 72.96 73.22 71.92 72.00 10945557
20080715 72.14 72.61 71.76 71.81 15820844
20080716 71.77 72.54 71.77 72.24 12690864
20080717 72.31 72.88 72.06 72.86 10457377
20080718 72.78 73.00 72.36 72.64 4263940
20080721 72.43 72.92 72.36 72.64 2346670
20080722 72.25 73.18 72.04 72.74 2889149
20080723 72.71 73.14 72.66 73.03 3949149
20080724 72.74 73.20 72.72 72.88 3476250
20080725 73.06 73.52 72.90 73.29 2799194
20080728 72.82 73.70 72.82 73.34 1702418
20080729 73.48 73.82 73.32 73.79 2100644
20080730 74.02 74.12 73.74 73.82 2221874
20080731 73.94 74.12 73.43 73.62 2949764
20080801 73.77 73.81 73.37 73.47 2733282
20080804 73.47 75.09 73.47 73.49 3079654
20080805 73.84 74.28 73.42 74.28 4010172
20080806 74.22 74.52 73.93 74.08 2031305
20080807 73.91 74.11 73.87 73.97 2745019
20080808 74.00 74.31 73.96 74.31 1665837
20080811 74.27 74.27 73.92 74.18 1526823
20080812 74.22 74.47 74.02 74.42 1682656
20080813 74.06 74.41 73.98 74.14 2466079
20080814 74.00 74.74 74.00 74.41 2137896
20080815 74.37 74.45 74.12 74.35 1488118
20080818 74.36 74.44 74.02 74.29 1779723
20080819 74.02 74.47 74.02 74.36 1119102
20080820 74.60 74.69 74.22 74.69 845127
20080821 74.42 74.69 74.29 74.29 1551039
20080822 74.46 74.58 74.32 74.49 732862
20080825 74.50 74.64 74.37 74.40 700743
20080826 74.44 74.67 74.37 74.49 1959569
20080827 74.51 74.51 74.17 74.23 1955719
20080828 74.48 74.51 74.12 74.29 1604537
20080829 74.17 74.36 74.02 74.07 1180706
20080902 74.48 74.53 74.18 74.18 1862402
20080903 74.13 74.45 74.13 74.24 1459139
20080904 74.18 74.34 74.07 74.07 2855662
20080905 74.02 74.48 74.02 74.42 1520034
20080908 74.57 74.57 73.89 74.12 2002023
20080909 74.46 74.46 73.94 74.02 1780635
20080910 74.03 74.26 73.78 74.00 4115400
20080911 73.88 73.92 73.33 73.87 5513342
20080912 73.63 73.75 72.83 73.44 6903583
20080915 73.07 73.78 71.06 72.05 4067374
20080916 71.80 72.49 67.34 72.29 7402087
20080917 71.59 72.60 69.09 69.31 6401734
20080918 69.32 72.80 68.44 72.05 4434565
20080919 72.82 74.01 72.79 73.05 3749931
20080922 73.17 73.59 71.99 72.15 2829927
20080923 72.29 72.78 71.41 71.45 1984089
20080924 72.18 72.29 71.08 72.06 2857790
20080925 72.44 72.99 71.46 71.53 3223968
20080926 71.41 71.76 70.81 71.28 2383400
20080929 70.94 71.20 66.79 67.11 3682755
20080930 68.59 70.37 68.30 69.09 1412835
20081001 69.33 69.88 68.40 69.19 3641618
20081002 68.62 69.15 67.72 67.72 3260748
20081003 67.69 69.51 67.69 67.70 2245095
20081006 67.16 67.16 61.62 65.38 4486239
20081007 66.12 66.92 62.51 63.21 5387297
20081008 62.29 67.40 61.58 66.93 3718116
20081009 67.02 68.32 62.89 62.89 3056179
20081010 61.82 64.44 57.56 60.58 5703625
20081013 62.28 69.21 60.70 69.21 3010179
20081014 70.52 71.18 68.36 69.93 3428436
20081015 69.93 69.93 65.91 66.36 2011649
20081016 66.79 69.34 64.19 69.34 3108461
20081017 67.88 71.06 66.79 69.26 2686353
20081020 69.99 70.23 69.23 70.07 1310804
20081021 69.37 70.54 67.61 68.77 2157452
20081022 67.77 68.57 58.23 66.56 2264954
20081023 68.00 70.07 66.91 68.35 2711380
20081024 65.17 68.63 63.16 67.65 3501996
20081027 66.48 68.54 64.48 64.66 1860274
20081028 66.94 68.59 66.14 68.45 5402495
20081029 68.90 68.95 66.71 67.88 3495897
20081030 69.75 69.75 67.96 69.59 3932230
20081031 69.50 70.36 68.94 69.84 4112323
20081103 69.10 70.68 69.10 69.80 2206440
20081104 71.15 71.72 70.59 71.09 1631613
20081105 70.20 71.40 69.64 69.75 1270521
20081106 69.34 71.50 69.34 70.88 1808785
20081107 71.15 73.24 70.94 73.22 1271931
20081110 74.19 74.36 72.08 73.03 1228016
20081111 71.83 73.95 71.80 72.33 4186556
20081112 71.79 72.58 71.13 71.14 1548718
20081113 71.17 73.22 70.49 72.99 2856507
20081114 71.93 73.46 71.71 72.42 1412843
20081117 71.99 72.91 71.15 71.15 1781086
20081118 72.31 72.92 71.49 71.88 3910876
20081119 71.78 71.81 70.96 71.20 3728870
20081120 70.55 71.91 70.49 70.74 5917281
20081121 71.73 72.83 64.53 68.91 12410195
20081124 69.70 71.78 69.70 71.42 5933195
20081125 71.43 71.52 69.50 71.34 6487071
20081126 69.17 69.50 65.64 68.31 9870461
20081128 67.94 68.28 66.77 67.92 1429361
20081201 71.22 71.47 70.06 70.31 7003680
20081202 70.99 71.48 70.19 70.79 3051708
20081203 70.54 70.98 70.20 70.76 2519286
20081204 70.10 70.78 69.58 70.68 2020505
20081205 70.25 70.84 70.01 70.49 3130675
20081208 71.23 71.23 70.04 70.74 3599541
20081209 70.74 70.93 69.99 70.58 2274327
20081210 70.49 70.65 68.54 69.69 2434880
20081211 69.00 69.69 66.63 67.04 3000138
20081212 66.53 68.11 66.53 67.84 1303054
20081215 68.53 68.53 66.90 67.20 1165164
20081216 68.02 68.39 66.88 67.97 1271830
20081217 67.81 70.18 67.81 69.99 1637959
20081218 69.99 70.18 67.30 68.28 2365280
20081219 68.57 68.60 66.52 66.52 3086558
20081222 66.52 67.26 65.21 66.13 1586288
20081223 66.22 66.61 64.72 64.93 1440844
20081224 63.61 64.26 61.24 63.42 2589994
20081226 63.97 64.21 62.23 63.10 939142
20081229 49.65 54.24 46.89 52.96 17572456
20081230 54.36 59.56 54.30 59.27 8521779
20081231 58.10 61.87 58.10 61.35 5319086
20090102 61.57 64.54 61.10 64.30 3288508
20090105 62.88 63.44 60.60 63.36 2912610
20090106 63.37 63.95 58.20 61.10 8075173
20090107 58.54 62.25 58.08 59.57 5383851
20090108 59.82 61.56 58.60 59.57 5814946
20090109 59.75 61.63 58.87 61.46 5881020
20090112 61.25 63.26 60.74 63.09 1891579
20090113 62.94 62.94 58.90 59.04 4067501
20090114 59.05 59.86 56.83 58.86 3380066
20090115 58.89 60.32 57.59 60.02 2252873
20090116 59.69 60.31 58.59 60.15 2679738
20090120 59.73 59.95 57.19 57.58 4578973
20090121 58.09 58.73 56.42 57.77 2235146
20090122 57.58 60.03 56.77 60.03 2013052
20090123 61.49 67.85 60.61 65.35 14915682
20090126 54.56 58.95 53.18 56.69 17438292
20090127 57.96 59.31 57.52 58.33 4878221
20090128 58.47 58.87 55.32 56.47 3784972
20090129 56.03 57.34 54.90 55.35 1607842
20090130 54.96 55.70 53.81 54.79 2280572
20090202 53.95 54.98 50.31 51.63 4797542
20090203 50.91 53.93 50.88 53.61 3384296
20090204 53.94 54.24 52.88 53.36 2010433
20090205 53.70 54.97 52.87 54.38 3618880
20090206 54.61 56.11 54.61 56.09 1589410
20090209 55.39 56.71 54.67 55.88 1821275
20090210 57.33 57.76 55.88 56.70 2418865
20090211 57.40 58.30 56.63 57.78 2198000
20090212 56.37 60.00 56.36 59.75 3278900
20090213 59.65 60.42 58.95 59.47 1914200