19950103 14.85 14.92 14.70 14.70 701661
19950104 14.77 14.77 14.56 14.70 1586132
19950105 14.63 14.70 14.49 14.56 1147151
19950106 14.56 14.63 14.49 14.53 687462
19950109 14.49 14.70 14.49 14.63 3769802
19950110 14.63 14.74 14.63 14.63 1594415
19950111 14.67 14.67 14.35 14.49 800461
19950112 14.53 14.53 14.42 14.42 390469
19950113 14.53 14.77 14.49 14.70 1391490
19950116 14.77 14.92 14.74 14.85 5148868
19950117 14.88 15.24 14.88 15.24 1962994
19950118 15.27 15.42 15.17 15.19 2293118
19950119 15.17 15.20 14.74 14.74 1134727
19950120 14.77 14.85 14.70 14.74 746624
19950123 14.74 14.74 14.49 14.67 1738770
19950124 14.67 14.99 14.67 14.99 2119182
19950125 14.95 15.09 14.85 14.85 1153658
19950126 14.85 14.95 14.81 14.92 952508
19950127 14.95 14.99 14.85 14.92 1294464
19950130 14.99 14.99 14.85 14.85 885063
19950131 14.88 15.06 14.88 15.06 1881351
19950201 14.99 15.38 14.99 15.27 2100842
19950202 15.27 15.27 15.02 15.06 1309846
19950203 15.13 15.38 15.06 15.34 2523850
19950206 15.34 15.34 15.20 15.20 744849
19950207 15.20 15.45 15.20 15.38 1083256
19950208 15.56 15.67 15.52 15.63 524175
19950209 15.52 15.63 15.45 15.52 1194480
19950210 15.56 15.56 15.38 15.40 712901
19950213 15.42 15.42 15.34 15.42 301726
19950214 15.42 15.42 15.34 15.42 706394
19950215 15.34 15.56 15.34 15.56 838917
19950216 15.56 15.70 15.49 15.67 651373
19950217 15.59 15.70 15.38 15.42 790995
19950221 15.45 15.52 15.34 15.52 1284998
19950222 15.42 15.59 15.42 15.49 573871
19950223 15.67 15.70 15.49 15.56 650190
19950224 15.42 15.52 15.42 15.49 239014
19950227 15.49 15.49 15.38 15.45 815252
19950228 15.42 15.77 15.42 15.70 1000429
19950301 15.67 15.92 15.67 15.81 1400955
19950302 15.84 15.92 15.74 15.84 1436453
19950303 15.92 15.95 15.84 15.88 1334102
19950306 15.92 15.95 15.77 15.92 1024685
19950307 15.88 15.95 15.74 15.81 770880
19950308 15.70 15.74 15.52 15.56 966706
19950309 15.56 15.67 15.49 15.49 564997
19950310 15.52 15.74 15.52 15.70 1014036
19950313 15.67 15.84 15.67 15.84 1075565
19950314 15.84 15.88 15.77 15.84 275694
19950315 15.88 15.95 15.77 15.95 668530
19950316 15.88 15.95 15.81 15.88 559080
19950317 15.88 15.95 15.84 15.88 969073
19950320 15.93 15.95 15.74 15.77 560855
19950321 15.74 15.77 15.56 15.59 459097
19950322 15.56 15.88 15.56 15.81 2023931
19950323 15.88 15.88 15.77 15.81 876189
19950324 15.84 15.84 15.77 15.84 838917
19950327 15.77 15.92 15.77 15.84 453772
19950328 15.77 15.84 15.70 15.74 223632
19950329 15.74 15.88 15.74 15.81 1147151
19950330 15.81 15.81 15.74 15.77 263270
19950331 15.70 15.81 15.38 15.63 2054104
19950403 15.86 15.96 15.78 15.87 1043384
19950404 15.93 15.93 15.82 15.89 700297
19950405 15.89 15.93 15.78 15.78 1924935
19950406 15.78 16.15 15.78 16.15 2155621
19950407 16.11 16.15 15.96 16.09 1298198
19950410 16.04 16.22 16.04 16.11 521986
19950411 15.96 16.04 15.78 15.93 1099878
19950412 15.89 16.15 15.86 16.15 1608330
19950413 16.18 16.36 16.11 16.33 815052
19950417 16.33 16.40 16.29 16.33 586131
19950418 16.29 16.33 16.22 16.26 503154
19950419 16.22 16.29 16.11 16.11 795043
19950420 16.15 16.22 16.11 16.11 239513
19950421 16.22 16.29 16.11 16.23 860953
19950424 16.15 16.22 16.11 16.11 897439
19950425 15.96 16.07 15.96 16.00 193611
19950426 15.96 16.44 15.96 16.44 1843724
19950427 16.36 16.54 16.29 16.29 996305
19950428 16.29 16.36 16.18 16.36 502566
19950501 16.29 16.76 16.29 16.56 1666001
19950502 16.56 16.94 16.51 16.87 2306273
19950503 16.87 17.05 16.76 17.05 1347631
19950504 17.05 17.09 16.90 17.01 1046326
19950505 17.05 17.12 16.90 17.05 983358
19950508 17.05 17.20 17.01 17.12 812109
19950509 17.09 17.16 16.90 17.01 683231
19950510 16.98 16.98 16.40 16.54 2042632
19950511 16.54 16.69 16.51 16.65 1243469
19950512 16.62 16.80 16.58 16.80 743845
19950515 16.72 16.87 16.72 16.87 1073985
19950516 16.90 17.01 16.83 17.01 1405891
19950517 16.98 17.01 16.65 16.72 661457
19950518 16.65 16.69 16.51 16.54 506097
19950519 16.51 16.62 16.51 16.58 878608
19950522 16.62 16.65 16.54 16.62 749141
19950523 16.62 16.76 16.62 16.72 1274070
19950524 16.80 16.83 16.47 16.54 1171674
19950525 16.54 16.65 16.47 16.56 1305260
19950526 16.58 16.62 16.44 16.44 417236
19950530 16.44 16.58 16.44 16.58 913329
19950531 16.62 17.09 16.58 17.01 1843135
19950601 17.12 17.12 16.83 16.90 600254
19950602 16.87 17.09 16.82 16.94 842122
19950605 17.01 17.12 16.94 17.05 649687
19950606 16.98 17.09 16.94 17.09 562591
19950607 16.94 17.05 16.94 17.01 224212
19950608 16.94 17.01 16.94 16.96 226566
19950609 16.90 16.98 16.65 16.65 1045149
19950612 16.62 16.69 16.58 16.65 988655
19950613 16.69 16.94 16.62 16.94 996893
19950614 16.94 16.94 16.72 16.83 695589
19950615 16.83 17.16 16.76 17.16 980416
19950616 17.16 17.20 16.90 16.92 609082
19950619 16.98 17.05 16.90 16.98 391342
19950620 16.98 17.09 16.94 17.01 440186
19950621 17.05 17.31 17.05 17.23 1172851
19950622 17.31 17.34 17.12 17.21 663811
19950623 17.16 17.23 16.98 17.09 512570
19950626 16.94 16.98 16.80 16.85 764442
19950627 16.87 16.87 16.80 16.80 751495
19950628 16.80 16.94 16.80 16.83 1098701
19950629 16.83 16.90 16.54 16.58 1209337
19950630 16.62 16.65 16.51 16.64 437244
19950703 16.65 16.65 16.54 16.54 85918
19950705 16.79 16.90 16.49 16.49 882604
19950706 16.57 17.08 16.53 17.01 1438037
19950707 17.08 17.23 17.01 17.08 1938452
19950710 17.08 17.16 16.97 17.16 649077
19950711 17.12 17.16 16.94 16.94 591134
19950712 16.94 17.05 16.94 17.01 330098
19950713 16.97 17.08 16.94 17.01 628007
19950714 16.97 17.01 16.90 16.90 1006099
19950717 16.86 16.94 16.79 16.83 804762
19950718 16.83 16.90 16.79 16.79 911868
19950719 16.75 16.86 16.72 16.75 1289960
19950720 16.75 16.83 16.72 16.73 821735
19950721 16.79 16.79 16.61 16.61 1332101
19950724 16.68 16.79 16.61 16.64 1373656
19950725 16.64 17.12 16.61 17.05 2265625
19950726 17.05 17.34 16.97 17.27 1428672
19950727 17.23 17.45 17.23 17.38 867972
19950728 17.41 17.49 17.34 17.43 1867633
19950731 17.41 17.45 17.16 17.20 1030095
19950801 17.12 17.23 17.01 17.16 1120814
19950802 17.16 17.38 17.16 17.30 1337368
19950803 17.27 17.34 17.23 17.23 1089794
19950804 17.30 17.30 17.20 17.23 271570
19950807 17.27 17.27 17.16 17.17 156855
19950808 17.20 17.23 16.97 17.05 1033022
19950809 17.08 17.16 17.05 17.14 2123987
19950810 17.05 17.27 17.05 17.23 737454
19950811 17.27 17.27 17.08 17.14 749160
19950814 17.20 17.23 17.08 17.20 941718
19950815 17.16 17.27 17.16 17.23 500415
19950816 17.20 17.27 17.20 17.27 169731
19950817 17.20 17.30 17.20 17.25 764963
19950818 17.30 17.56 17.30 17.45 1686781
19950821 17.53 17.75 17.49 17.53 1247820
19950822 17.53 17.56 17.16 17.45 262791
19950823 17.38 17.45 17.20 17.25 903674
19950824 17.23 17.30 17.12 17.27 767304
19950825 17.30 17.85 17.29 17.82 2061362
19950828 17.89 18.00 17.82 17.91 1062871
19950829 17.89 18.85 17.85 18.85 4168376
19950830 18.81 19.55 18.81 19.11 5471798
19950831 19.07 19.11 18.70 19.00 1762868
19950901 19.11 19.11 18.81 18.96 1437451
19950905 19.03 19.03 18.85 18.85 524997
19950906 18.92 19.11 18.85 19.05 1320980
19950907 19.03 19.07 18.92 19.00 238209
19950908 19.07 19.07 18.96 19.07 426670
19950911 19.07 19.07 19.00 19.01 332440
19950912 19.00 19.32 19.00 19.29 1769306
19950913 19.32 19.47 19.14 19.23 1205095
19950914 19.25 19.91 19.21 19.69 2260943
19950915 19.76 19.80 19.58 19.73 1911529
19950918 19.73 19.73 19.31 19.40 1613621
19950919 19.44 19.44 19.21 19.29 899577
19950920 19.21 19.25 19.03 19.07 661953
19950921 19.11 19.11 18.81 18.96 1582601
19950922 18.85 18.96 18.70 18.85 2107014
19950925 18.85 18.88 18.74 18.81 604010
19950926 18.77 18.85 18.66 18.74 366971
19950927 18.66 18.77 18.48 18.56 1419893
19950928 18.52 19.18 18.44 19.11 3202661
19950929 19.07 19.36 19.03 19.29 1987031
19951002 19.25 19.32 18.96 19.03 780765
19951003 19.03 19.18 18.85 19.08 1474909
19951004 19.32 19.35 19.21 19.32 583669
19951005 19.28 19.54 19.24 19.37 1349663
19951006 19.35 19.50 19.35 19.46 842884
19951009 19.46 19.46 19.24 19.35 691432
19951010 19.24 19.43 19.17 19.32 961132
19951011 19.39 19.88 19.35 19.84 1858189
19951012 19.84 20.02 19.65 19.84 1859937
19951013 19.91 19.91 19.76 19.78 609299
19951016 19.76 19.88 19.58 19.69 1151029
19951017 19.65 19.73 19.50 19.62 535904
19951018 19.58 19.65 19.50 19.54 453771
19951019 19.46 20.14 19.46 20.10 1594897
19951020 20.06 20.14 19.91 20.01 898222
19951023 20.17 20.17 19.99 20.02 584252
19951024 20.14 20.32 19.73 19.76 1646158
19951025 19.73 19.80 19.43 19.48 2025368
19951026 19.46 19.54 18.95 19.06 1220929
19951027 18.95 18.98 18.59 18.61 1968865
19951030 18.68 18.98 18.57 18.91 1114913
19951031 19.06 19.28 18.98 19.11 1187144
19951101 19.06 20.28 19.06 20.14 3774047
19951102 20.28 20.28 19.84 19.99 3128632
19951103 20.02 20.02 19.76 19.97 1950225
19951106 20.06 20.06 19.84 19.88 1520337
19951107 19.84 20.02 19.73 19.91 1298985
19951108 19.95 20.28 19.95 20.25 1993330
19951109 20.23 20.28 20.17 20.25 499788
19951110 20.17 20.28 20.14 20.21 928512
19951113 20.14 20.25 20.14 20.21 186983
19951114 20.25 20.43 20.17 20.32 1614120
19951115 20.28 20.43 20.25 20.36 658812
19951116 20.39 20.81 20.32 20.81 3525317
19951117 20.69 20.95 20.66 20.84 1783629
19951120 20.88 20.92 20.66 20.69 1083458
19951121 20.69 21.03 20.66 20.99 1983428
19951122 21.10 21.10 20.81 20.84 1234909
19951124 20.92 21.10 20.92 21.06 777643
19951127 21.10 21.36 21.03 21.29 2894465
19951128 21.33 21.33 21.06 21.25 1684020
19951129 21.29 21.29 21.10 21.14 1226754
19951130 21.18 21.25 21.14 21.14 655900
19951201 21.25 21.25 21.14 21.16 678617
19951204 21.44 21.44 21.07 21.36 374841
19951205 21.29 21.66 21.29 21.59 763226
19951206 21.44 22.04 21.29 21.85 601144
19951207 21.81 22.41 21.44 22.26 461198
19951208 22.18 22.33 22.04 22.18 626920
19951211 22.26 22.41 22.11 22.41 301154
19951212 22.18 22.33 21.73 21.73 717208
19951213 21.88 22.11 21.73 22.11 498332
19951214 21.96 22.48 21.96 22.26 778954
19951215 23.22 23.37 21.92 22.11 931133
19951218 22.11 22.18 21.21 21.36 399306
19951219 21.29 21.51 21.21 21.29 945550
19951220 21.59 22.11 21.59 21.81 413141
19951221 21.88 21.88 20.62 20.62 909435
19951222 20.62 20.77 20.47 20.62 493235
19951226 20.77 21.07 20.47 20.55 309018
19951227 20.62 20.84 20.55 20.62 249166
19951228 20.55 20.84 20.39 20.55 240574
19951229 20.70 20.70 20.39 20.55 227759
19960102 20.39 21.21 20.39 21.14 441101
19960103 21.33 22.09 21.18 21.67 911425
19960104 21.78 21.78 21.33 21.41 278928
19960105 21.26 21.71 21.18 21.41 662959
19960108 21.33 21.49 21.33 21.33 31184
19960109 21.41 21.49 21.11 21.18 557423
19960110 21.03 21.18 20.43 20.43 723452
19960111 20.50 20.65 20.12 20.31 283836
19960112 20.27 20.50 20.12 20.27 199234
19960115 20.20 20.50 20.20 20.35 259871
19960116 20.58 20.58 19.97 20.12 499529
19960117 20.20 20.43 19.97 20.35 383742
19960118 20.35 20.58 20.35 20.58 589329
19960119 20.20 20.73 19.97 20.65 409152
19960122 20.73 21.03 20.73 20.95 377390
19960123 21.03 21.03 19.75 20.05 628310
19960124 20.43 21.33 20.43 21.15 1178226
19960125 21.18 21.33 21.03 21.11 696454
19960126 21.26 21.41 21.03 21.18 347505
19960129 21.18 21.56 21.18 21.49 527249
19960130 21.56 21.56 21.33 21.33 1151661
19960131 21.33 21.86 21.33 21.71 957480
19960201 21.78 21.78 21.03 21.11 771961
19960202 21.03 21.26 20.80 21.18 868979
19960205 21.11 21.41 21.11 21.41 329747
19960206 21.33 21.86 21.33 21.64 763443
19960207 21.71 21.86 21.56 21.83 630476
19960208 21.78 22.47 21.78 22.47 794194
19960209 22.62 22.84 22.39 22.55 861039
19960212 22.55 22.69 21.94 22.01 511079
19960213 21.94 24.06 21.71 23.72 1518946
19960214 23.67 23.67 22.84 23.34 920520
19960215 23.38 23.53 23.15 23.22 360932
19960216 23.15 23.38 22.92 23.15 777447
19960220 23.00 23.15 22.32 22.43 634085
19960221 22.55 22.55 22.01 22.13 372481
19960222 22.16 23.07 22.09 22.84 995306
19960223 23.00 23.45 22.77 23.22 566663
19960226 23.07 23.30 22.77 23.00 305059
19960227 22.92 23.00 22.55 22.58 307802
19960228 22.69 22.77 22.35 22.35 416948
19960229 22.09 22.32 21.94 21.94 338987
19960301 21.94 22.47 21.78 22.16 711757
19960304 22.24 22.77 22.09 22.39 373348
19960305 22.24 22.77 22.01 22.66 369016
19960306 22.84 22.84 22.01 22.16 444956
19960307 22.09 22.24 21.86 22.01 227098
19960308 21.78 21.78 20.88 21.03 286580
19960311 20.95 21.11 20.50 20.73 432829
19960312 20.73 20.73 20.20 20.54 329891
19960313 20.50 21.71 20.50 21.56 674798
19960314 21.64 22.39 21.49 21.86 740199
19960315 21.94 21.94 21.03 21.18 495054
19960318 21.11 21.26 20.80 21.18 638127
19960319 21.33 21.86 21.26 21.49 567385
19960320 21.56 21.56 21.03 21.11 456362
19960321 21.18 21.18 20.73 20.84 302461
19960322 20.80 20.95 20.65 20.80 339997
19960325 21.03 21.11 20.88 20.88 281815
19960326 20.73 20.88 20.58 20.88 319930
19960327 20.80 20.88 20.35 20.50 425611
19960328 20.27 20.80 20.20 20.43 392260
19960329 20.58 20.58 20.20 20.27 714067
19960401 20.27 20.43 20.20 20.43 1116868
19960402 20.77 21.00 20.39 20.54 455981
19960403 20.39 20.70 20.31 20.54 687477
19960404 20.54 21.08 20.54 21.08 1561954
19960408 20.93 21.00 20.39 20.51 550268
19960409 20.51 20.54 20.16 20.23 740129
19960410 20.39 20.54 20.16 20.39 877767
19960411 20.39 20.39 19.70 19.93 663583
19960412 20.00 20.39 19.85 20.31 945442
19960415 20.39 20.62 20.08 20.23 320059
19960416 20.16 20.23 19.70 19.93 603921
19960417 19.93 19.93 19.47 19.54 311332
19960418 19.62 20.70 19.54 20.54 1818202
19960419 20.62 20.62 19.93 20.16 879198
19960422 20.70 21.31 20.39 20.39 748856
19960423 20.62 21.39 20.54 21.31 748427
19960424 21.23 21.39 20.85 21.08 314050
19960425 21.08 21.31 20.93 21.08 426221
19960426 21.08 21.16 20.93 21.00 149943
19960429 20.77 21.08 20.62 20.77 482307
19960430 20.77 20.77 20.00 20.31 543829
19960501 20.31 20.39 19.54 19.77 498474
19960502 19.70 19.70 19.00 19.08 1164204
19960503 19.23 19.31 19.00 19.00 1940818
19960506 19.08 19.54 19.00 19.54 550983
19960507 19.54 19.70 19.23 19.66 867895
19960508 19.62 20.93 19.39 20.77 1242181
19960509 20.70 21.00 20.62 20.93 458986
19960510 21.23 21.23 20.77 20.85 311332
19960513 20.93 21.16 20.70 20.85 398178
19960514 21.00 21.00 20.23 20.58 443963
19960515 20.46 21.00 20.46 20.93 390595
19960516 20.85 20.93 20.77 20.93 730543
19960517 20.85 21.00 20.70 20.93 623522
19960520 20.93 21.00 20.85 20.89 591187
19960521 20.85 21.00 20.62 20.77 723675
19960522 20.85 21.00 20.70 21.00 409625
19960523 21.00 21.00 20.70 20.70 289155
19960524 20.70 21.00 20.70 20.89 261685
19960528 20.93 20.93 20.77 20.77 175839
19960529 20.93 20.93 20.66 20.85 522654
19960530 20.85 20.85 20.70 20.85 320059
19960531 20.70 20.85 20.46 20.74 278281
19960603 20.62 20.77 20.39 20.46 175410
19960604 20.54 20.70 20.39 20.66 871043
19960605 20.70 20.85 20.54 20.85 645556
19960606 20.85 20.85 20.54 20.70 596338
19960607 20.54 20.77 20.39 20.74 284147
19960610 20.77 20.93 20.70 20.70 175553
19960611 20.85 21.00 20.70 20.89 1878723
19960612 20.93 21.00 20.85 21.00 609501
19960613 21.08 21.08 20.85 21.00 628530
19960614 21.00 21.08 20.85 21.00 538249
19960617 20.93 21.08 20.93 21.08 226917
19960618 20.93 21.08 20.46 20.54 522797
19960619 20.62 20.85 20.46 20.85 452690
19960620 20.85 21.00 20.77 21.00 296881
19960621 20.93 21.00 20.93 20.93 782050
19960624 21.00 21.00 20.93 21.00 376717
19960625 21.00 21.16 20.93 21.16 384443
19960626 21.16 22.00 21.00 21.31 494325
19960627 21.46 21.69 21.23 21.69 192150
19960628 21.85 22.39 21.77 21.77 439957
19960701 21.85 21.93 21.54 21.85 250525
19960702 22.18 22.31 21.76 22.00 315956
19960703 22.24 22.24 21.93 22.08 347424
19960705 21.85 22.00 21.30 21.45 114674
19960708 21.30 21.45 20.98 21.07 391650
19960709 21.07 21.30 20.75 20.90 242672
19960710 20.90 20.90 20.44 20.75 333108
19960711 20.75 20.98 20.52 20.83 325028
19960712 20.75 20.98 20.67 20.75 223678
19960715 20.83 21.30 20.75 20.87 328855
19960716 20.83 20.98 20.44 20.52 341613
19960717 20.90 21.53 20.67 21.07 354795
19960718 21.22 21.45 20.90 21.41 286189
19960719 21.38 21.45 20.75 20.75 247350
19960722 20.98 20.98 20.44 20.59 275700
19960723 20.67 21.14 20.44 20.98 195045
19960724 20.90 21.14 20.44 20.67 280944
19960725 20.75 20.98 20.20 20.20 308869
19960726 20.44 20.44 20.04 20.04 328713
19960729 20.12 20.52 20.04 20.36 881106
19960730 20.52 20.59 20.36 20.52 244090
19960731 20.52 21.61 20.44 21.57 1498703
19960801 21.61 22.00 21.14 21.41 739500
19960802 21.45 21.45 21.14 21.30 821572
19960805 21.38 21.45 21.14 21.14 469469
19960806 21.30 21.30 20.28 20.59 773803
19960807 20.59 20.90 20.52 20.75 407951
19960808 20.59 20.75 20.44 20.67 392784
19960809 20.83 20.83 20.67 20.83 477407
19960812 20.83 20.90 20.67 20.83 199014
19960813 20.83 20.83 20.52 20.64 321059
19960814 20.67 21.30 20.59 21.07 468194
19960815 20.98 21.07 20.75 21.07 1201599
19960816 20.90 21.30 20.90 21.18 532831
19960819 21.30 21.30 20.75 20.90 210354
19960820 21.07 21.14 20.83 21.14 327296
19960821 21.14 21.14 20.75 20.83 209928
19960822 20.83 21.07 20.75 20.98 168680
19960823 20.83 21.14 20.83 21.02 538926
19960826 20.98 21.07 20.67 20.83 548848
19960827 20.75 20.98 20.75 20.98 669901
19960828 20.98 21.22 20.90 21.02 749705
19960829 20.90 21.14 20.83 20.95 340904
19960830 20.90 20.98 20.75 20.75 528011
19960903 20.67 20.83 20.59 20.83 237286
19960904 20.75 20.83 20.44 20.71 336935
19960905 20.75 20.75 20.44 20.44 405399
19960906 20.59 20.83 20.12 20.59 1464116
19960909 20.75 21.22 20.75 21.07 399588
19960910 21.07 21.07 20.83 21.07 221410
19960911 21.07 21.07 20.90 20.98 301214
19960912 20.98 21.07 20.90 21.07 533540
19960913 21.30 21.45 21.22 21.33 237995
19960916 21.38 21.53 21.22 21.53 172649
19960917 21.53 21.61 21.38 21.45 268187
19960918 21.38 21.69 21.38 21.69 194761
19960919 21.69 21.69 21.45 21.61 405966
19960920 21.76 22.16 21.61 22.08 887343
19960923 21.76 22.00 21.69 21.85 399021
19960924 21.85 22.00 21.69 21.76 196321
19960925 21.93 21.93 21.69 21.93 472588
19960926 21.85 22.00 21.76 21.76 142598
19960927 21.76 22.00 21.69 21.85 396327
19960930 21.85 22.08 21.69 21.93 533681
19961001 21.76 22.08 21.61 22.08 300647
19961002 22.47 22.63 22.31 22.47 386476
19961003 22.47 22.55 22.31 22.43 93248
19961004 22.55 23.67 22.51 23.27 960995
19961007 23.27 23.58 23.23 23.43 457255
19961008 23.27 23.47 23.03 23.47 673525
19961009 23.43 23.51 23.27 23.43 122459
19961010 23.11 23.35 23.03 23.27 123723
19961011 23.27 23.51 23.27 23.51 58280
19961014 23.27 23.51 23.19 23.31 234385
19961015 23.27 23.43 23.27 23.27 121054
19961016 23.27 23.67 23.19 23.51 704421
19961017 23.35 23.51 23.19 23.35 222729
19961018 23.19 23.58 23.19 23.43 273707
19961021 23.35 23.58 23.27 23.27 351087
19961022 23.51 23.67 23.35 23.67 354738
19961023 23.58 23.67 23.35 23.55 178773
19961024 23.51 23.58 23.35 23.35 173015
19961025 23.27 23.58 23.27 23.43 223150
19961028 23.67 24.47 23.67 23.83 1973811
19961029 23.90 23.98 23.67 23.75 501633
19961030 23.75 24.47 23.75 24.38 1183725
19961031 24.47 24.55 24.07 24.07 289997
19961101 24.07 24.22 24.07 24.15 341116
19961104 24.22 24.70 24.07 24.70 453604
19961105 24.78 25.02 24.47 24.74 1390725
19961106 24.94 24.94 24.38 24.55 763263
19961107 24.50 24.94 24.50 24.87 447425
19961108 24.78 25.18 24.78 25.18 623249
19961111 25.18 25.18 24.70 24.94 207422
19961112 24.78 24.78 24.47 24.70 310220
19961113 24.47 24.70 24.47 24.47 275252
19961114 24.47 24.62 24.38 24.58 158129
19961115 24.62 24.62 24.38 24.38 294070
19961118 24.62 24.62 24.38 24.58 138609
19961119 24.62 24.78 24.47 24.47 778430
19961120 24.47 24.78 24.07 24.22 459362
19961121 24.55 25.34 24.47 25.02 1213216
19961122 25.18 25.34 24.22 24.30 815364
19961125 24.22 25.02 24.22 24.90 497700
19961126 25.10 26.45 25.10 26.30 1621039
19961127 26.38 26.45 25.90 25.98 417934
19961129 26.14 26.70 25.98 26.54 183688
19961202 26.62 26.62 26.05 26.45 378190
19961203 26.30 26.93 26.30 26.45 385072
19961204 26.45 26.45 25.50 25.90 849771
19961205 25.98 26.22 25.82 26.05 445318
19961206 25.74 25.98 25.66 25.78 386476
19961209 25.98 25.98 25.74 25.82 203068
19961210 25.82 25.98 25.74 25.90 251659
19961211 25.74 25.82 25.10 25.34 369484
19961212 25.34 25.34 25.18 25.18 1007058
19961213 25.10 25.10 24.78 25.02 803146
19961216 24.94 25.18 24.78 24.94 230313
19961217 24.70 25.82 24.70 25.66 587157
19961218 25.82 25.82 24.74 24.87 496015
19961219 25.02 25.42 24.87 25.22 613700
19961220 25.50 25.50 25.02 25.18 534354
19961223 25.18 25.34 24.94 25.26 445037
19961224 25.10 25.26 25.02 25.10 213039
19961226 25.18 25.50 25.02 25.34 342099
19961227 25.42 25.66 25.26 25.54 245058
19961230 25.66 25.98 25.26 25.74 307130
19961231 25.58 26.14 25.02 25.14 556964
19970102 25.18 25.18 24.38 24.78 530562
19970103 24.87 25.10 24.70 24.94 344767
19970106 24.94 24.94 24.70 24.78 298423
19970107 24.70 24.87 24.62 24.67 394902
19970108 25.02 25.18 24.29 24.45 660366
19970109 24.45 24.45 24.29 24.45 355110
19970110 23.96 24.05 23.80 23.96 349958
19970113 24.05 24.05 23.64 23.80 335057
19970114 24.05 24.45 23.96 24.37 847948
19970115 24.37 24.45 23.80 24.05 572633
19970116 24.13 24.29 23.88 24.05 439919
19970117 23.96 24.29 23.73 24.29 1673476
19970120 24.21 25.18 24.21 24.82 430589
19970121 24.86 25.18 24.69 25.10 489356
19970122 25.10 25.18 24.94 25.18 219333
19970123 25.10 25.59 24.94 25.10 262503
19970124 25.10 25.26 24.94 25.14 431146
19970127 25.18 25.59 24.94 25.18 364441
19970128 25.10 25.10 24.45 24.77 467910
19970129 24.86 24.86 24.53 24.62 235765
19970130 24.62 24.94 24.62 24.77 252198
19970131 24.77 24.77 24.53 24.62 289380
19970203 24.53 24.69 24.29 24.29 266402
19970204 24.37 25.10 24.29 25.02 289241
19970205 24.94 25.02 24.53 24.62 337285
19970206 24.62 24.94 24.62 24.94 230613
19970207 24.94 25.02 24.69 24.77 342020
19970210 24.77 25.10 24.69 25.02 424322
19970211 25.26 26.23 25.10 26.23 907830
19970212 26.23 27.20 26.15 26.60 715513
19970213 26.64 27.20 26.48 27.12 210142
19970214 27.20 27.45 26.72 26.72 422233
19970218 26.72 27.20 26.64 26.72 381570
19970219 26.64 26.72 26.23 26.48 455795
19970220 26.64 27.04 26.48 26.88 696713
19970221 27.12 27.53 26.88 27.37 632654
19970224 27.37 27.85 27.29 27.69 668443
19970225 27.69 28.50 27.53 27.89 1369474
19970226 28.01 28.01 27.20 27.24 468606
19970227 27.20 27.45 26.96 27.09 234651
19970228 27.04 27.29 26.48 27.04 649643
19970303 26.88 27.04 26.55 26.64 417220
19970304 26.72 26.80 26.15 26.31 709803
19970305 26.31 26.48 25.75 25.91 760354
19970306 25.83 26.48 25.75 26.15 818008
19970307 26.40 26.80 25.91 26.55 813969
19970310 26.55 27.04 26.48 27.04 418055
19970311 27.12 27.20 26.72 26.88 350793
19970312 26.72 26.88 26.07 26.40 309851
19970313 26.23 26.40 25.66 25.83 675128
19970314 25.83 25.99 25.75 25.95 320156
19970317 25.91 26.55 25.66 26.55 284227
19970318 26.40 26.88 26.31 26.48 264313
19970319 26.48 26.48 26.07 26.23 182290
19970320 26.23 26.23 25.18 25.59 746568
19970321 25.66 25.66 25.18 25.34 504396
19970324 25.26 26.40 25.18 26.40 687243
19970325 26.23 26.40 25.83 25.99 631679
19970326 25.91 26.72 25.91 26.31 621931
19970327 26.40 26.88 25.91 25.91 681812
19970331 25.99 26.23 25.91 25.91 838061
19970401 25.75 26.07 25.42 25.75 804221
19970402 25.75 25.91 25.10 25.59 548263
19970403 25.34 26.48 25.18 25.83 908526
19970404 25.59 25.66 25.18 25.18 413181
19970407 25.26 25.51 25.18 25.42 896410
19970408 25.26 25.42 25.02 25.14 609537
19970409 25.42 25.75 25.42 25.58 234779
19970410 25.58 25.99 25.50 25.99 249418
19970411 25.66 25.75 25.50 25.50 244170
19970414 25.50 25.66 25.50 25.58 152744
19970415 25.75 25.75 25.50 25.50 113660
19970416 25.50 25.99 25.50 25.75 321509
19970417 25.66 26.32 25.66 26.16 436275
19970418 26.07 26.24 25.50 25.66 1544572
19970421 25.50 25.83 25.34 25.83 1558245
19970422 25.66 25.83 25.58 25.75 222488
19970423 25.58 25.83 25.50 25.58 448014
19970424 25.83 26.24 25.66 25.99 385590
19970425 26.07 26.16 25.83 26.16 159926
19970428 26.24 26.49 25.66 26.07 448152
19970429 26.41 26.65 26.16 26.41 439866
19970430 26.32 26.49 26.07 26.32 1007204
19970501 26.24 26.32 26.07 26.28 749499
19970502 26.24 26.81 26.24 26.69 1028334
19970505 26.73 26.90 26.41 26.81 462377
19970506 26.57 28.13 26.57 27.64 1003751
19970507 27.56 27.72 26.81 26.98 666221
19970508 26.73 27.06 26.57 26.65 350097
19970509 26.65 27.31 26.57 27.15 632523
19970512 27.06 27.31 26.81 27.31 298308
19970513 27.31 27.31 26.24 26.49 497042
19970514 26.65 27.56 26.57 27.31 648820
19970515 27.31 27.72 27.23 27.23 241408
19970516 27.06 27.72 26.90 27.56 716906
19970519 27.64 27.64 27.31 27.31 154954
19970520 27.47 27.72 27.15 27.68 546898
19970521 27.64 28.22 27.64 28.05 610841
19970522 28.05 28.22 27.88 28.22 347335
19970523 27.96 28.54 27.96 28.34 188514
19970527 28.38 28.38 27.80 27.80 249971
19970528 27.80 28.38 27.72 27.88 458510
19970529 27.88 28.05 27.64 27.88 560294
19970530 27.88 28.79 27.84 28.62 1173068
19970602 28.62 28.62 27.96 28.22 278420
19970603 28.13 28.62 28.13 28.46 260881
19970604 28.46 28.96 28.38 28.62 326757
19970605 28.54 29.12 28.54 28.79 229255
19970606 28.87 29.82 28.87 29.77 399263
19970609 29.37 29.69 28.71 29.28 1344043
19970610 29.12 30.11 29.12 29.77 5233925
19970611 29.69 30.11 29.45 29.94 1206904
19970612 30.11 30.43 29.94 30.15 2529680
19970613 30.19 30.19 29.94 30.02 1461433
19970616 30.02 30.35 30.02 30.11 517481
19970617 30.11 30.19 29.86 30.11 1131499
19970618 29.94 31.26 29.94 31.18 1255932
19970619 31.01 31.83 31.01 31.43 880975
19970620 31.50 32.41 31.43 32.08 1445551
19970623 32.16 32.49 31.58 31.75 843410
19970624 31.92 32.24 31.58 32.19 687903
19970625 32.08 32.24 31.67 31.90 364874
19970626 31.75 31.92 30.77 30.89 843963
19970627 30.85 31.18 30.85 30.93 548141
19970630 30.99 31.09 30.52 30.72 581286
19970701 30.85 30.93 30.60 30.77 258257
19970702 30.68 30.93 30.64 30.85 362803
19970703 30.85 31.43 30.85 31.34 346645
19970707 31.30 32.08 30.93 31.09 881389
19970708 31.18 31.26 30.43 30.64 1541672
19970709 31.13 31.13 30.63 31.13 998080
19970710 31.13 32.05 30.96 31.84 727795
19970711 31.80 31.96 31.55 31.96 261101
19970714 31.72 32.21 31.72 31.88 310992
19970715 31.88 32.21 31.72 32.01 302083
19970716 32.05 32.30 31.72 31.88 552768
19970717 31.72 32.21 31.38 31.50 701342
19970718 31.55 31.55 30.80 30.84 733552
19970721 30.71 31.01 30.55 30.94 640350
19970722 30.96 31.38 30.80 30.80 1524670
19970723 31.09 31.09 30.55 30.71 864445
19970724 30.88 30.88 30.63 30.80 1248491
19970725 30.71 30.80 30.55 30.58 536595
19970728 30.80 31.30 30.80 31.21 645147
19970729 31.30 32.21 31.21 32.13 904330
19970730 32.05 32.13 31.96 31.96 382538
19970731 31.96 32.13 31.80 31.96 479029
19970801 31.88 32.13 31.46 32.13 1100602
19970804 31.96 32.21 31.80 32.05 299890
19970805 32.05 32.13 31.96 31.96 128015
19970806 31.96 32.13 31.96 31.96 378837
19970807 31.96 32.13 31.63 32.05 504933
19970808 31.80 32.05 30.88 31.04 307154
19970811 30.96 32.30 30.80 32.07 513979
19970812 32.13 32.21 31.46 31.46 427768
19970813 31.72 31.96 30.96 31.72 418722
19970814 31.72 32.47 31.72 31.84 1139390
19970815 31.80 31.88 31.63 31.63 502877
19970818 31.63 31.72 31.30 31.42 486704
19970819 31.63 32.05 31.38 31.80 576068
19970820 31.72 32.72 31.63 32.55 819900
19970821 32.47 32.47 31.88 31.99 351973
19970822 31.88 32.50 31.88 32.47 454221
19970825 32.47 32.64 32.21 32.47 431331
19970826 32.30 32.88 32.30 32.72 552494
19970827 32.64 32.96 32.64 32.72 680783
19970828 32.72 32.80 32.64 32.64 760142
19970829 32.80 32.88 32.64 32.80 246847
19970902 32.64 33.47 32.64 33.17 215734
19970903 33.97 34.97 33.71 34.43 688047
19970904 34.39 34.63 33.88 34.17 1205865
19970905 34.22 34.39 33.88 34.05 519599
19970908 34.22 34.39 33.97 34.01 274122
19970909 33.97 34.30 33.97 34.05 264528
19970910 34.05 34.22 33.97 34.01 244243
19970911 33.88 34.05 33.80 33.90 1115953
19970912 33.88 34.47 33.88 34.30 647888
19970915 34.22 34.47 34.05 34.34 378563
19970916 34.30 36.22 34.30 36.14 630893
19970917 35.89 36.97 35.80 36.22 681605
19970918 36.14 36.30 35.39 35.47 631030
19970919 35.31 35.39 34.80 34.80 689966
19970922 34.72 35.55 34.55 35.45 392817
19970923 35.47 36.01 35.22 35.22 214500
19970924 35.47 35.55 34.88 35.05 260416
19970925 35.14 35.14 32.64 34.09 884593
19970926 34.13 34.72 33.88 34.55 312636
19970929 34.63 34.63 33.80 34.30 365679
19970930 34.39 35.55 34.17 35.39 571271
19971001 35.38 35.39 34.80 34.90 462993
19971002 34.80 34.88 34.01 34.47 220942
19971003 34.55 34.97 34.39 34.72 307291
19971006 34.55 35.89 34.55 35.80 238486
19971007 35.80 36.64 35.72 36.36 668310
19971008 36.58 36.84 34.48 35.09 568284
19971009 34.64 34.98 34.22 34.64 343040
19971010 34.64 34.64 34.05 34.05 193649
19971013 31.77 32.95 31.60 32.70 1588691
19971014 33.04 33.04 31.90 32.10 1099391
19971015 32.44 33.04 32.19 32.49 12749157
19971016 32.78 33.71 32.53 33.23 3684929
19971017 33.21 33.25 32.78 33.21 1496087
19971020 33.25 35.49 32.78 35.40 1438891
19971021 34.39 35.32 33.46 35.06 2715046
19971022 34.98 34.98 33.80 34.14 1216507
19971023 33.71 33.71 32.36 33.21 1353233
19971024 33.46 33.46 32.36 32.61 989220
19971027 32.10 32.61 32.10 32.27 1231351
19971028 32.10 32.19 31.77 31.94 1991243
19971029 32.19 32.32 31.77 32.19 1264988
19971030 31.69 32.10 31.60 32.10 626434
19971031 31.94 32.36 31.85 32.19 731565
19971103 32.19 33.04 32.10 32.41 423932
19971104 32.19 32.44 32.10 32.43 818177
19971105 32.36 32.78 32.02 32.49 398738
19971106 32.36 32.44 32.19 32.27 482762
19971107 32.19 32.36 31.60 32.36 954222
19971110 32.19 32.44 32.02 32.02 499376
19971111 32.19 32.19 31.90 31.94 301913
19971112 31.69 32.02 31.52 31.69 529609
19971113 31.52 31.94 30.33 31.18 781680
19971114 31.52 31.60 30.50 31.13 606551
19971117 31.35 31.69 31.01 31.52 480720
19971118 31.43 32.10 31.43 31.77 793528
19971119 31.60 31.77 31.26 31.60 528111
19971120 31.60 32.78 31.60 32.57 471595
19971121 32.78 33.29 32.44 32.70 611317
19971124 32.61 33.21 32.36 32.78 644546
19971125 32.70 33.16 32.36 32.49 318664
19971126 32.44 33.29 32.44 32.95 448989
19971128 32.87 33.29 32.78 33.04 144896
19971201 33.33 34.22 32.78 34.14 569782
19971202 33.88 34.22 33.54 33.80 303275
19971203 33.54 34.05 33.46 33.67 306952
19971204 33.63 34.31 33.63 34.01 585171
19971205 33.88 34.22 33.46 33.80 413174
19971208 33.71 34.64 33.46 34.60 554802
19971209 34.31 35.49 34.31 34.48 542546
19971210 34.22 34.81 33.54 34.48 585851
19971211 34.31 34.31 33.46 33.48 298917
19971212 33.54 33.97 33.21 33.63 212579
19971215 33.80 34.05 33.46 33.97 615948
19971216 33.97 34.43 33.63 33.80 557117
19971217 33.71 34.05 32.70 33.25 418076
19971218 33.12 33.29 32.44 32.78 337729
19971219 32.27 32.61 31.69 32.36 745592
19971222 32.27 32.78 31.85 32.70 525387
19971223 32.61 32.87 31.85 32.02 515990
19971224 32.10 32.44 32.02 32.10 111260
19971226 32.02 32.44 32.02 32.15 63051
19971229 32.44 32.78 32.10 32.77 424477
19971230 32.78 33.12 32.61 33.12 721080
19971231 33.21 33.37 32.53 32.95 541184
19980102 32.95 33.29 32.44 32.78 665654
19980105 32.70 33.04 32.02 32.27 1206430
19980106 32.02 32.70 31.85 32.36 2165282
19980107 32.73 32.82 32.13 32.75 446405
19980108 32.73 32.90 32.30 32.73 650546
19980109 32.39 32.39 31.70 31.87 743153
19980112 31.44 31.87 31.27 31.70 833867
19980113 31.61 31.96 31.53 31.75 1319208
19980114 31.75 32.30 31.70 32.18 1080593
19980115 32.13 32.90 32.13 32.73 520491
19980116 32.90 33.42 32.64 33.37 1057745
19980120 33.42 34.23 33.42 34.19 680288
19980121 33.85 34.70 33.59 34.02 654196
19980122 33.85 34.02 33.25 33.33 329328
19980123 33.42 33.76 32.82 33.33 347039
19980126 33.67 33.93 33.33 33.85 488991
19980127 34.10 34.40 33.67 34.28 1069778
19980128 34.62 35.09 34.53 34.96 594711
19980129 34.88 35.39 34.45 34.70 678666
19980130 34.96 34.96 34.19 34.23 669337
19980202 34.62 35.22 34.36 35.17 695700
19980203 35.17 35.39 34.79 35.13 788442
19980204 35.13 35.31 34.79 35.22 332573
19980205 35.31 35.65 34.62 35.31 402332
19980206 35.31 35.56 35.13 35.41 315268
19980209 35.26 35.48 34.53 34.70 1163736
19980210 34.79 35.13 34.62 35.13 359206
19980211 34.96 35.13 34.79 34.79 396519
19980212 34.91 34.91 34.10 34.31 670419
19980213 34.10 34.62 34.10 34.31 763161
19980217 34.79 35.13 34.62 34.85 434778
19980218 34.88 35.48 34.53 35.31 299721
19980219 35.31 35.48 34.36 35.05 480338
19980220 35.48 35.65 34.53 35.65 512109
19980223 35.69 35.82 34.88 35.60 230773
19980224 35.65 35.65 34.74 35.00 249430
19980225 35.13 35.65 34.88 35.56 308103
19980226 35.39 35.90 35.39 35.90 623642
19980227 35.65 35.99 35.48 35.94 932016
19980302 35.77 35.99 35.05 35.71 620939
19980303 35.39 35.82 35.22 35.67 586329
19980304 35.65 35.65 35.05 35.31 536173
19980305 35.31 35.39 34.88 35.00 240912
19980306 35.31 35.82 35.05 35.67 818725
19980309 35.73 35.82 35.39 35.51 397601
19980310 35.39 36.33 35.31 36.33 356502
19980311 36.33 36.33 35.69 35.94 1096005
19980312 35.69 36.24 35.69 36.16 605121
19980313 36.07 36.41 36.07 36.24 622290
19980316 36.33 36.93 36.24 36.80 823862
19980317 36.76 37.01 36.46 36.84 443025
19980318 36.93 37.18 36.67 37.01 468171
19980319 37.01 37.36 36.67 36.84 217254
19980320 36.76 37.87 36.76 37.70 361775
19980323 37.53 37.96 37.18 37.53 483853
19980324 37.27 37.70 37.10 37.58 277144
19980325 37.70 37.87 37.40 37.70 591737
19980326 37.36 37.70 36.80 36.80 381783
19980327 36.67 37.23 36.63 37.01 196434
19980330 36.84 37.70 36.84 37.53 600389
19980331 37.53 37.70 37.27 37.47 535091
19980401 37.44 37.44 36.24 36.33 689076
19980402 36.33 37.70 36.16 37.58 922688
19980403 37.70 38.39 36.93 36.93 667715
19980406 37.53 37.53 36.84 36.89 441808
19980407 37.31 38.52 37.22 38.00 443272
19980408 38.09 38.43 37.74 37.76 425675
19980409 37.74 38.17 37.48 37.87 381751
19980413 37.83 38.09 37.39 37.43 478734
19980414 37.48 37.74 37.31 37.57 1126314
19980415 37.74 38.00 37.39 37.65 587268
19980416 37.83 37.83 37.48 37.65 522121
19980417 37.83 37.83 37.48 37.57 476719
19980420 37.65 37.65 36.78 37.00 420034
19980421 36.96 37.04 35.44 36.43 1135046
19980422 36.43 36.87 36.17 36.57 612790
19980423 36.65 36.87 35.31 35.74 432929
19980424 35.65 36.17 35.31 35.74 432123
19980427 34.70 34.79 33.66 34.44 840874
19980428 34.70 35.22 34.36 34.70 1172388
19980429 34.70 34.79 34.53 34.57 969960
19980430 34.96 34.96 34.27 34.65 1359234
19980501 34.79 34.88 34.44 34.55 1077823
19980504 34.57 34.62 32.70 32.96 1054048
19980505 33.05 33.58 31.14 33.31 2523832
19980506 33.23 34.10 33.23 33.75 1731851
19980507 33.84 33.84 32.62 33.49 1016840
19980508 33.31 33.75 33.05 33.70 1925951
19980511 33.58 34.18 33.44 33.77 345886
19980512 33.79 33.92 33.58 33.92 433601
19980513 33.84 34.53 33.58 34.01 852694
19980514 33.92 34.18 33.66 33.84 625282
19980515 34.10 34.27 32.88 32.88 1285355
19980518 32.96 33.66 32.79 33.46 1270982
19980519 33.66 33.66 32.79 32.86 407273
19980520 32.96 33.40 32.79 33.27 1051495
19980521 33.31 33.40 33.14 33.14 773174
19980522 33.10 33.36 33.05 33.18 709638
19980526 33.14 33.36 33.05 33.08 292425
19980527 33.05 33.14 32.18 32.49 895544
19980528 32.62 32.62 32.36 32.40 522121
19980529 32.62 32.62 32.23 32.27 527494
19980601 32.44 32.44 32.10 32.23 1445336
19980602 32.32 32.36 32.06 32.23 1174806
19980603 32.27 32.88 32.18 32.79 848396
19980604 32.79 33.13 32.62 32.96 650132
19980605 33.05 33.05 32.53 32.84 426616
19980608 32.88 33.31 32.84 33.27 328424
19980609 33.23 33.44 32.96 33.16 327887
19980610 33.10 33.66 32.53 32.62 596671
19980611 32.53 32.70 31.92 32.29 529509
19980612 32.36 32.36 31.66 31.80 783114
19980615 31.49 31.75 30.63 31.01 384169
19980616 31.14 31.27 30.37 30.75 614939
19980617 30.63 31.40 30.63 31.14 1424919
19980618 31.23 31.32 30.37 30.49 976408
19980619 30.89 30.90 30.35 30.37 3668012
19980622 30.54 30.58 29.85 30.14 1002198
19980623 30.63 30.97 29.93 29.93 1790686
19980624 30.37 30.63 29.50 30.37 2490116
19980625 30.54 31.32 30.37 31.32 1409337
19980626 30.89 31.92 30.71 31.36 778278
19980629 31.58 32.88 31.49 32.44 967139
19980630 32.62 32.62 31.45 31.49 702116
19980701 31.92 33.40 31.75 33.36 904007
19980702 33.31 33.40 33.14 33.36 631327
19980706 33.49 33.84 33.14 33.49 454421
19980707 33.66 33.75 33.23 33.53 291485
19980708 33.82 34.35 33.82 34.35 262697
19980709 34.00 34.79 33.73 34.00 465017
19980710 32.94 33.34 32.14 33.29 967354
19980713 33.29 33.82 32.77 33.25 839538
19980714 33.38 33.64 32.72 33.46 1715595
19980715 33.55 33.55 32.50 33.12 676801
19980716 32.94 33.12 32.41 33.03 462618
19980717 33.64 33.78 33.12 33.20 636150
19980720 33.25 33.34 32.63 32.77 346664
19980721 33.03 33.07 31.97 32.41 1303489
19980722 32.59 32.77 32.28 32.41 662807
19980723 32.23 32.50 31.66 31.66 658675
19980724 31.66 32.14 31.62 31.88 938299
19980727 32.14 32.32 30.56 30.89 1465026
19980728 31.00 31.00 29.46 30.16 1430240
19980729 30.39 30.56 29.99 30.21 427832
19980730 30.47 31.26 30.21 31.24 872458
19980731 31.17 32.06 31.00 31.75 1349471
19980803 31.62 31.88 31.13 31.46 518063
19980804 31.26 31.53 28.98 29.33 1002540
19980805 29.50 30.51 28.71 29.64 825543
19980806 29.59 31.97 29.59 31.62 3286313
19980807 31.48 33.40 31.09 32.63 2074921
19980810 32.37 32.50 31.62 31.79 2024274
19980811 31.31 32.32 31.13 32.02 2248453
19980812 31.97 33.12 31.97 33.03 930302
19980813 32.68 33.07 32.14 32.23 1003074
19980814 32.59 32.77 32.28 32.46 515931
19980817 32.32 32.68 32.23 32.63 785825
19980818 32.68 33.03 32.59 32.89 955892
19980819 33.29 33.46 32.32 32.46 600964
19980820 32.32 32.54 32.32 32.41 1204328
19980821 32.32 32.46 31.71 31.79 4879956
19980824 31.88 32.50 31.88 32.50 432364
19980825 32.68 33.03 31.62 31.88 3400268
19980826 31.62 31.71 29.85 30.56 940831
19980827 30.39 31.53 29.90 31.17 934167
19980828 31.17 31.26 29.85 29.94 671337
19980831 30.34 30.39 28.53 28.62 1899389
19980901 28.89 29.68 27.12 29.64 889385
19980902 29.42 29.83 28.58 28.80 467950
19980903 28.36 29.15 27.78 29.02 664939
19980904 29.24 29.42 27.92 28.62 987213
19980908 28.71 31.35 28.62 31.35 982548
19980909 31.26 31.71 29.76 30.08 529126
19980910 29.33 30.74 29.33 29.85 1000674
19980911 29.85 30.65 29.55 30.63 730514
19980914 30.65 31.62 30.65 31.35 301215
19980915 31.35 32.77 30.91 32.50 888852
19980916 32.41 32.85 31.53 32.63 414904
19980917 31.53 32.06 30.56 30.56 378385
19980918 30.21 30.82 30.03 30.39 801019
19980921 29.59 30.56 29.50 30.03 491007
19980922 30.56 30.74 29.68 29.73 423167
19980923 30.12 31.35 29.76 30.74 946962
19980924 30.30 31.26 29.59 29.85 743175
19980925 29.24 30.12 28.80 29.33 936300
19980928 29.50 30.25 29.15 29.85 467950
19980929 29.94 30.21 29.42 30.03 207518
19980930 29.94 29.94 29.24 29.37 358126
19981001 28.98 29.68 28.84 29.19 735045
19981002 29.59 30.47 28.58 28.67 731846
19981005 28.76 29.46 27.48 29.42 636550
19981006 29.68 30.30 28.36 28.89 1111165
19981007 29.14 29.58 28.24 28.86 566842
19981008 27.88 29.05 27.43 28.60 752135
19981009 29.05 29.14 27.70 28.95 574370
19981012 29.23 29.31 28.69 28.77 434508
19981013 28.77 30.12 28.69 29.67 505297
19981014 29.76 31.01 29.31 30.48 652159
19981015 30.21 32.01 30.12 31.69 558521
19981016 32.09 32.72 31.82 32.23 809189
19981019 32.27 32.90 32.09 32.85 786870
19981020 32.63 32.99 32.32 32.63 437810
19981021 32.36 32.99 31.42 32.41 494864
19981022 32.54 32.54 32.01 32.38 242743
19981023 32.27 32.27 30.84 31.06 654800
19981026 30.66 31.82 29.54 31.20 1834973
19981027 30.93 31.92 30.57 31.47 452602
19981028 30.93 31.47 30.57 30.75 849471
19981029 30.70 30.89 30.39 30.61 478223
19981030 30.57 31.24 30.57 31.06 521146
19981102 31.38 31.55 30.48 31.10 232442
19981103 31.10 31.29 30.79 30.97 486015
19981104 31.10 31.64 30.93 31.20 346946
19981105 31.10 31.82 30.57 31.64 1256245
19981106 31.92 32.01 31.33 31.94 341927
19981109 31.60 32.01 31.47 31.55 665630
19981110 31.47 31.82 31.33 31.82 437282
19981111 31.55 31.92 31.38 31.55 332154
19981112 31.64 31.64 31.20 31.38 486808
19981113 31.64 31.64 31.20 31.47 536730
19981116 31.78 31.82 31.20 31.49 1008878
19981117 31.38 31.64 31.06 31.33 764550
19981118 31.20 31.55 30.93 31.49 870734
19981119 31.47 31.55 30.57 31.06 864394
19981120 31.51 31.55 30.17 30.57 840358
19981123 30.75 31.92 30.57 31.92 1034236
19981124 31.29 31.78 31.01 31.33 1220586
19981125 31.20 31.55 30.84 31.15 1730506
19981127 31.06 31.15 30.84 30.84 432395
19981130 30.93 31.10 30.75 30.79 976389
19981201 30.57 31.20 30.39 31.20 787266
19981202 30.93 31.10 30.43 30.75 501467
19981203 30.79 30.79 30.39 30.48 1130250
19981204 30.66 31.73 30.66 31.51 1188229
19981207 31.47 31.73 30.93 31.10 527353
19981208 31.06 31.20 29.27 29.98 973484
19981209 30.03 30.48 29.85 30.43 1315412
19981210 30.48 30.48 29.14 29.18 811170
19981211 29.23 29.31 29.09 29.23 1532666
19981214 29.31 29.67 29.09 29.36 1186908
19981215 29.49 29.85 29.49 29.81 607783
19981216 29.76 29.85 29.05 29.81 613462
19981217 29.72 29.85 29.31 29.49 539636
19981218 29.27 29.89 29.27 29.72 912204
19981221 29.76 30.03 29.40 29.74 722156
19981222 29.67 29.94 29.40 29.58 389472
19981223 29.72 30.75 29.67 30.57 556144
19981224 30.30 30.48 30.17 30.21 218310
19981228 30.66 31.01 30.21 30.93 556408
19981229 30.70 31.64 30.70 31.38 516787
19981230 31.47 31.55 30.48 30.48 708288
19981231 30.39 30.84 30.12 30.79 773663
19990104 30.79 31.10 29.76 30.17 747117
19990105 30.12 30.30 29.58 30.12 689138
19990106 30.82 31.88 30.73 31.65 637781
19990107 31.19 31.37 30.46 30.59 1448622
19990108 30.64 30.82 30.10 30.46 753110
19990111 30.55 30.73 30.37 30.64 454118
19990112 30.55 30.59 29.91 29.91 892265
19990113 29.73 30.64 29.36 30.10 766725
19990114 30.46 30.55 29.09 29.18 611599
19990115 29.55 30.19 29.55 30.01 339835
19990119 30.28 30.46 28.91 30.37 606887
19990120 30.37 30.55 29.27 30.01 1015056
19990121 29.91 30.64 29.73 30.10 765416
19990122 30.01 30.19 29.36 29.82 998300
19990125 29.18 30.10 28.55 28.91 862811
19990126 28.55 29.73 27.77 29.09 1620765
19990127 29.55 29.59 27.77 27.91 508968
19990128 28.09 28.46 27.58 28.00 882447
19990129 28.00 28.64 27.81 28.36 1257759
19990201 28.82 29.18 27.58 28.32 822753
19990202 28.09 28.09 27.36 27.45 511455
19990203 27.27 28.36 26.77 27.68 958635
19990204 27.81 28.68 27.45 28.36 1738320
19990205 28.50 28.50 26.90 27.27 1580184
19990208 27.72 28.00 27.63 27.79 589214
19990209 27.72 27.91 27.63 27.63 701926
19990210 27.54 27.81 27.36 27.72 560415
19990211 27.72 28.82 27.63 28.48 572327
19990212 28.59 28.68 27.81 27.81 563818
19990216 27.81 28.46 27.54 28.41 423747
19990217 27.81 28.73 27.81 28.20 527033
19990218 28.64 30.01 28.50 28.78 794477
19990219 28.55 29.18 28.46 29.01 532662
19990222 29.91 30.19 29.18 29.66 979449
19990223 30.10 30.10 29.09 29.82 504779
19990224 30.01 30.01 29.18 29.27 573898
19990225 29.18 29.36 29.01 29.36 577825
19990226 29.46 29.50 29.14 29.32 800499
19990301 29.69 29.82 29.14 29.71 683991
19990302 29.82 30.10 29.69 29.98 745518
19990303 30.10 30.10 29.36 29.82 795786
19990304 29.73 30.37 29.73 30.24 832964
19990305 30.10 30.55 30.10 30.51 1137586
19990308 30.46 30.64 29.78 29.89 524284
19990309 29.82 29.91 29.69 29.80 486975
19990310 29.73 30.82 29.69 30.82 1526643
19990311 30.55 30.73 30.01 30.14 739103
19990312 30.28 30.55 30.05 30.51 484488
19990315 30.37 30.64 30.19 30.28 561331
19990316 30.28 30.64 30.10 30.55 983769
19990317 30.46 31.46 30.37 30.91 600734
19990318 30.91 31.37 30.82 31.28 336301
19990319 31.10 31.28 30.01 31.01 908498
19990322 30.91 31.05 30.28 30.66 430816
19990323 30.28 30.64 29.64 29.96 691060
19990324 29.64 30.19 29.59 29.87 630450
19990325 29.87 30.33 29.78 30.28 337086
19990326 30.24 30.37 29.55 29.73 346904
19990329 29.64 30.05 29.46 29.64 770259
19990330 29.59 29.91 29.27 29.27 1339052
19990331 29.41 29.55 29.18 29.50 793692
19990401 29.36 29.87 29.09 29.82 401100
19990405 30.01 30.01 29.36 29.66 254222
19990406 29.50 30.46 29.36 30.01 889647
19990407 30.54 30.82 30.07 30.63 538425
19990408 30.54 30.54 29.88 30.25 280500
19990409 29.98 30.39 29.56 29.65 1059076
19990412 29.51 29.70 29.24 29.28 1200234
19990413 29.33 29.37 28.68 28.73 1523808
19990414 28.68 28.96 28.45 28.84 1657961
19990415 28.68 29.24 28.68 29.00 510660
19990416 28.68 29.42 28.63 29.33 536090
19990419 29.33 29.70 29.14 29.65 940363
19990420 29.70 30.07 29.47 29.88 670631
19990421 29.98 29.98 29.14 29.19 853436
19990422 29.42 30.35 29.42 29.72 749903
19990423 29.88 29.88 29.51 29.56 294252
19990426 29.51 29.84 28.96 29.28 671020
19990427 29.24 29.42 28.96 28.98 1076461
19990428 29.42 29.88 29.00 29.47 657527
19990429 29.61 29.84 29.51 29.61 1518619
19990430 29.84 30.72 29.51 29.51 1223069
19990503 29.51 30.49 29.51 30.35 731090
19990504 30.39 30.39 29.88 30.09 1280544
19990505 29.98 30.39 29.98 30.16 385201
19990506 30.45 31.37 30.16 31.19 1198677
19990507 31.37 32.25 30.91 31.95 742118
19990510 31.93 33.32 31.93 33.00 689963
19990511 33.00 33.41 32.67 33.27 826191
19990512 33.04 33.69 32.77 33.48 1070623
19990513 33.69 34.71 33.51 34.48 1236951
19990514 34.29 34.48 33.88 33.97 986032
19990517 33.88 34.25 33.46 33.81 860183
19990518 33.74 34.43 33.46 34.08 825412
19990519 34.15 34.38 33.41 33.83 1211781
19990520 33.46 33.78 32.72 33.74 1086711
19990521 33.78 33.83 33.55 33.55 926870
19990524 33.55 34.06 33.41 33.48 1384726
19990525 33.41 34.43 33.41 33.60 902349
19990526 33.64 34.34 33.60 33.83 3972282
19990527 33.78 33.97 32.48 32.67 4168710
19990528 32.57 32.77 32.30 32.62 3834237
19990601 32.57 32.67 32.02 32.62 861350
19990602 32.72 32.72 31.97 32.25 1476583
19990603 32.20 32.30 31.19 31.53 815292
19990604 31.60 31.97 31.60 31.74 628595
19990607 31.93 32.11 31.74 31.88 532716
19990608 31.79 31.93 31.79 31.93 562557
19990609 31.97 32.62 31.83 32.20 2022403
19990610 31.93 32.25 31.09 31.37 380660
19990611 31.28 31.83 31.09 31.51 318644
19990614 31.56 32.62 31.37 32.43 421917
19990615 32.67 32.67 32.02 32.34 621848
19990616 32.39 33.09 32.30 32.72 503525
19990617 32.72 33.14 32.72 33.00 366518
19990618 32.95 33.32 32.25 33.00 813346
19990621 32.86 33.00 32.48 32.62 586689
19990622 32.30 32.67 31.93 32.62 345241
19990623 32.02 32.67 31.93 32.25 599792
19990624 32.20 32.67 32.20 32.43 534533
19990625 32.48 32.77 32.30 32.57 290360
19990628 32.57 33.04 32.39 32.72 284132
19990629 32.57 33.32 32.57 33.00 1650825
19990630 32.95 33.00 32.77 32.77 997449
19990701 32.86 32.90 32.67 32.86 871860
19990702 32.86 33.04 32.86 32.95 550231
19990706 32.79 33.04 32.67 32.77 880682
19990707 33.33 33.57 33.23 33.26 933979
19990708 33.23 33.43 33.05 33.14 414130
19990709 33.28 33.33 32.66 33.05 481136
19990712 32.95 33.09 32.20 32.62 530395
19990713 28.70 32.15 28.42 31.49 2204792
19990714 31.16 31.34 30.68 31.16 726914
19990715 30.74 31.06 30.49 30.68 1217954
19990716 30.90 31.34 30.74 30.92 734630
19990719 30.78 31.06 30.78 30.88 542227
19990720 30.88 30.97 30.63 30.66 561647
19990721 30.97 31.20 30.02 30.12 699133
19990722 30.07 30.21 29.65 29.81 781059
19990723 29.83 30.26 29.83 30.07 239346
19990726 30.21 30.31 29.97 30.17 260696
19990727 30.17 30.31 29.93 29.93 640486
19990728 30.21 30.21 29.51 29.51 555217
19990729 29.65 29.65 28.65 28.70 596244
19990730 28.70 29.17 28.65 28.75 510203
19990802 28.80 29.08 28.65 28.75 816556
19990803 28.65 28.85 27.85 27.94 722798
19990804 28.14 28.23 27.28 27.48 1055903
19990805 27.48 28.33 26.72 26.79 768198
19990806 27.10 27.38 27.00 27.10 804981
19990809 28.04 28.04 27.00 27.19 631484
19990810 26.82 27.28 26.53 26.79 744533
19990811 27.10 27.28 26.72 26.72 540812
19990812 26.96 26.96 26.44 26.53 539783
19990813 26.75 27.10 26.53 26.96 426348
19990816 26.82 26.99 26.53 26.58 526279
19990817 26.82 27.19 26.72 27.00 703378
19990818 27.10 27.28 26.62 26.72 611034
19990819 27.05 27.10 26.53 26.91 389693
19990820 27.05 27.38 26.96 27.14 481394
19990823 27.57 28.23 27.43 27.85 588656
19990824 27.99 28.04 27.73 27.94 417345
19990825 28.19 28.33 27.94 27.99 579524
19990826 28.23 28.23 27.00 27.33 533739
19990827 27.48 27.94 27.14 27.33 724084
19990830 26.30 26.91 25.96 26.16 1102203
19990831 26.34 27.19 26.16 26.91 878032
19990901 26.91 27.38 26.34 27.19 512132
19990902 26.82 27.28 26.67 26.93 988124
19990903 27.00 27.99 26.96 27.33 749292
19990907 27.19 27.43 26.34 26.67 601260
19990908 26.86 26.91 26.34 26.48 440752
19990909 26.62 26.67 26.06 26.44 399854
19990910 26.44 27.00 26.16 26.72 320757
19990913 26.62 26.91 26.30 26.34 330789
19990914 26.11 26.20 25.30 25.75 529237
19990915 25.78 26.06 25.54 25.82 876875
19990916 25.87 25.87 24.55 25.21 1166123
19990917 25.30 25.92 25.11 25.73 925619
19990920 25.73 25.73 25.16 25.39 347766
19990921 25.30 25.30 24.64 24.79 414130
19990922 25.11 25.11 23.79 23.79 599331
19990923 23.79 24.55 23.13 23.47 2155405
19990924 23.36 23.41 22.66 22.75 1980622
19990927 23.18 23.27 22.70 22.75 712638
19990928 22.75 22.81 22.28 22.42 862213
19990929 20.39 20.96 19.92 20.32 3203334
19990930 20.53 21.43 20.30 21.15 1079053
19991001 21.06 21.20 20.39 20.96 802151
19991004 21.01 21.53 21.01 21.48 811797
19991005 21.34 21.53 20.77 21.20 653862
19991006 21.72 22.21 21.53 22.06 997802
19991007 21.92 21.92 21.38 21.43 571785
19991008 21.78 21.87 21.53 21.78 2058911
19991011 21.72 21.83 21.05 21.38 471815
19991012 21.43 21.53 20.75 21.00 470166
19991013 20.90 21.43 20.90 21.20 631032
19991014 21.24 21.63 20.86 21.20 2392315
19991015 21.24 21.34 20.90 20.95 600077
19991018 21.00 21.29 20.86 21.24 740391
19991019 21.34 21.34 20.86 20.90 379456
19991020 21.34 21.53 20.80 20.90 2921855
19991021 20.80 21.15 20.66 21.00 1111347
19991022 21.15 21.43 20.86 21.22 4172755
19991025 21.63 21.63 20.61 20.61 1163997
19991026 20.95 20.95 20.46 20.56 1798074
19991027 20.59 20.61 19.98 20.17 1522013
19991028 20.61 21.24 20.61 21.00 4567055
19991029 21.15 22.02 21.09 21.34 1669558
19991101 21.49 21.87 21.34 21.53 1362289
19991102 21.68 22.41 21.49 22.06 1283124
19991103 22.41 22.60 21.92 21.97 1084705
19991104 22.50 22.94 22.17 22.75 766906
19991105 22.98 23.77 22.98 23.32 1582401
19991108 23.32 23.72 23.32 23.66 1154862
19991109 23.66 23.81 22.50 22.65 1904768
19991110 22.55 22.60 21.63 21.92 1385632
19991111 21.92 21.92 21.34 21.49 1271199
19991112 21.49 21.58 21.15 21.24 928406
19991115 21.24 21.34 20.80 21.00 566584
19991116 21.05 21.43 20.56 21.00 1426737
19991117 21.15 21.24 20.56 20.68 2330278
19991118 21.05 21.15 20.17 20.56 731891
19991119 20.61 20.66 20.27 20.52 958727
19991122 20.61 20.61 19.69 19.78 1212333
19991123 19.89 19.93 19.11 19.69 1212713
19991124 19.40 19.89 19.11 19.78 1107668
19991126 19.78 19.89 19.45 19.60 203239
19991129 19.40 19.55 18.43 18.72 1343132
19991130 18.77 18.82 18.29 18.38 1753544
19991201 18.48 18.67 18.23 18.38 1224766
19991202 18.57 19.06 18.43 18.96 1109317
19991203 19.20 19.60 18.23 18.67 1327147
19991206 18.92 19.15 18.00 18.38 1768133
19991207 18.48 18.86 18.14 18.18 1072653
19991208 18.18 18.48 17.85 18.23 981309
19991209 17.94 18.29 17.85 18.09 849622
19991210 18.38 18.48 18.14 18.18 1021399
19991213 18.43 18.52 17.89 18.14 1971627
19991214 18.09 18.09 17.46 17.51 1191527
19991215 17.70 17.70 17.07 17.17 1890813
19991216 17.55 17.55 17.07 17.07 1533431
19991217 17.46 17.75 16.92 17.46 1906291
19991220 17.60 17.94 17.26 17.55 2630950
19991221 17.66 18.38 17.55 18.04 1020130
19991222 18.29 19.20 17.89 18.63 1164124
19991223 18.63 19.45 18.63 19.20 913182
19991227 19.26 19.30 18.72 19.01 919652
19991228 19.01 19.35 18.82 19.15 1044108
19991229 19.40 19.40 19.01 19.11 642704
19991230 19.20 19.26 18.92 19.11 571151
19991231 19.15 19.30 18.82 19.30 384404
20000103 19.26 19.45 18.67 18.77 848354
20000104 18.72 18.82 18.33 18.43 761958
20000105 19.02 19.22 18.77 18.87 788980
20000106 18.87 19.62 18.82 19.42 574473
20000107 19.62 20.12 19.22 19.97 453236
20000110 20.12 20.12 19.27 19.72 470216
20000111 19.57 19.77 19.47 19.77 435006
20000112 19.72 19.87 19.33 19.37 490069
20000113 19.37 20.38 19.27 19.87 784610
20000114 19.97 20.42 19.62 20.27 1020967
20000118 20.58 20.73 19.72 20.02 728549
20000119 19.93 20.12 19.67 19.93 534394
20000120 20.09 20.12 19.12 19.33 585086
20000121 19.33 19.57 19.17 19.53 950048
20000124 19.22 19.62 19.02 19.53 790229
20000125 19.42 20.73 19.42 20.32 1115485
20000126 20.22 20.87 20.17 20.40 943180
20000127 20.58 20.92 19.72 19.72 675484
20000128 19.67 20.22 19.42 19.53 700455
20000131 19.57 19.77 19.02 19.62 636403
20000201 19.62 19.87 19.12 19.77 842919
20000202 19.62 19.87 19.12 19.22 807959
20000203 19.57 19.57 19.02 19.22 716313
20000204 19.22 19.27 19.02 19.17 515041
20000207 19.07 19.22 18.42 18.57 738912
20000208 18.42 18.57 18.22 18.37 544632
20000209 18.52 18.57 17.97 17.97 444121
20000210 18.07 18.12 17.42 17.57 954418
20000211 17.62 17.82 17.02 17.22 893986
20000214 17.37 17.52 16.87 17.42 979140
20000215 17.17 18.12 16.82 17.35 1571718
20000216 17.37 17.97 17.27 17.67 932193
20000217 17.77 17.77 17.12 17.37 758515
20000218 17.27 17.42 16.77 16.88 708322
20000222 16.92 16.97 16.37 16.80 722680
20000224 17.07 17.07 16.17 16.37 1276552
20000225 16.47 16.82 16.42 16.67 643395
20000228 16.71 16.97 16.42 16.47 629411
20000229 16.92 17.02 16.42 16.82 1141081
20000301 16.92 17.07 16.32 16.87 1039946
20000302 17.02 17.22 16.11 16.32 928447
20000303 16.37 16.67 16.17 16.17 886994
20000306 16.11 16.92 16.07 16.07 525778
20000307 16.17 16.22 15.17 15.22 1168050
20000308 15.42 15.72 15.22 15.31 1546621
20000309 15.37 15.57 15.12 15.31 869764
20000310 15.27 15.37 14.42 14.86 943555
20000313 14.82 15.31 14.72 14.91 652760
20000314 15.22 15.37 14.91 14.94 881875
20000315 15.12 15.37 14.86 15.37 1830549
20000316 15.62 17.22 15.51 16.71 2475693
20000317 16.82 17.22 16.11 16.62 1701071
20000320 16.92 16.92 16.02 16.27 470466
20000321 16.42 17.62 16.07 17.52 1108368
20000322 17.67 17.82 17.17 17.47 550001
20000323 17.82 18.87 17.72 18.82 1513159
20000324 18.77 19.62 18.77 19.53 1397915
20000327 19.53 19.62 17.92 18.92 1803830
20000328 18.52 20.78 18.27 20.32 3023197
20000329 20.62 20.62 19.62 19.77 2381050
20000330 19.87 21.58 19.82 20.42 1809573
20000331 20.82 21.32 20.62 21.27 1849403
20000403 21.27 21.93 20.92 21.02 967403
20000404 21.22 21.22 19.12 20.82 1504169
20000405 21.08 21.12 20.21 21.08 1075733
20000406 21.08 21.53 19.91 20.31 1245955
20000407 20.67 20.72 20.21 20.36 328874
20000410 20.31 20.87 20.11 20.47 699719
20000411 20.49 20.67 20.47 20.51 491711
20000412 20.31 21.48 20.21 21.38 916958
20000413 21.43 21.43 20.72 20.82 684949
20000414 16.81 19.60 16.45 18.69 3858978
20000417 18.13 19.60 17.62 17.92 2259409
20000418 18.23 18.69 17.47 17.72 1387499
20000419 17.57 17.62 15.95 16.20 1438331
20000420 16.15 17.47 16.05 16.86 885080
20000424 16.81 17.67 16.66 17.37 873879
20000425 17.92 18.74 17.47 18.53 820215
20000426 18.43 18.53 16.61 17.17 950190
20000427 17.13 17.31 16.10 16.30 559406
20000428 16.66 18.13 16.40 17.97 1271925
20000501 17.62 17.87 17.06 17.47 845447
20000502 17.37 17.57 16.45 17.22 772706
20000503 17.06 17.06 16.10 16.25 1174937
20000504 16.30 16.75 16.15 16.61 605930
20000505 16.61 16.61 16.15 16.20 684826
20000508 16.35 16.50 16.10 16.30 806430
20000509 16.45 16.61 16.35 16.40 1093580
20000510 16.45 16.50 15.89 16.20 2162544
20000511 16.25 16.96 16.25 16.81 1709357
20000512 16.91 17.67 16.61 17.17 1663202
20000515 17.37 19.19 17.31 19.04 2281933
20000516 19.25 19.55 18.33 18.48 967544
20000517 18.50 18.53 17.42 18.28 573314
20000518 18.23 18.84 18.08 18.48 476325
20000519 18.17 18.53 18.13 18.53 393738
20000522 18.64 19.09 18.28 19.00 697380
20000523 18.78 19.81 18.78 19.55 1177398
20000524 19.30 20.56 19.30 19.91 1045455
20000525 20.06 20.41 19.45 19.70 1057271
20000526 19.30 20.11 19.19 19.34 661194
20000530 19.14 20.06 19.09 20.02 505742
20000531 19.60 20.11 19.60 19.95 422169
20000601 19.92 21.03 19.91 20.96 1561536
20000605 20.72 20.77 20.00 20.06 311888
20000606 20.00 20.20 19.40 19.70 722366
20000607 19.50 19.75 19.40 19.50 768398
20000608 19.55 19.55 18.18 19.04 874741
20000612 19.14 19.19 18.53 18.69 290841
20000613 18.48 18.89 18.08 18.73 322473
20000614 18.59 18.78 17.78 17.92 1020592
20000615 17.72 17.78 16.75 17.11 1350574
20000616 17.37 17.67 16.86 17.06 1335928
20000619 17.26 18.28 17.01 18.03 866248
20000620 17.67 17.87 17.11 17.16 499096
20000621 17.11 17.47 17.01 17.06 1022192
20000622 17.16 17.31 17.01 17.26 777014
20000623 17.26 17.57 17.11 17.26 384876
20000626 17.47 17.67 17.22 17.22 481741
20000627 17.26 18.08 17.22 17.78 544759
20000628 17.67 18.03 16.45 16.66 1221339
20000629 16.70 16.86 16.40 16.61 568637
20000630 16.61 16.66 16.00 16.15 1469594
20000703 16.25 17.16 16.15 17.11 338474
20000705 17.34 17.88 17.16 17.62 544982
20000706 17.55 17.62 17.16 17.21 524184
20000707 17.21 18.14 17.11 17.83 385611
20000710 17.94 18.09 17.57 17.83 342685
20000711 17.68 17.99 17.37 17.78 319831
20000712 17.94 18.14 17.74 18.04 623701
20000713 17.78 17.88 17.37 17.68 448368
20000714 17.73 18.19 17.68 18.04 299275
20000717 18.04 18.04 16.95 17.47 307860
20000718 17.52 19.12 17.47 18.29 2041842
20000719 18.51 18.66 18.09 18.12 222370
20000720 18.09 18.66 18.04 18.47 259492
20000721 18.19 18.45 17.47 17.62 331560
20000724 16.80 17.83 16.75 17.68 300726
20000725 17.73 18.56 17.68 18.19 305200
20000726 18.51 19.95 18.29 19.38 2807019
20000727 19.43 21.45 19.38 20.47 1338092
20000728 20.99 20.99 18.81 18.86 1785735
20000731 19.28 19.43 18.97 19.07 1674610
20000801 19.28 19.43 18.81 19.02 406651
20000802 19.02 19.02 18.04 18.14 909796
20000803 18.89 21.66 18.86 20.72 5373287
20000804 20.83 21.19 20.58 21.14 1306169
20000807 20.93 21.45 20.36 21.00 553931
20000808 21.09 21.45 20.99 21.30 420315
20000809 21.34 21.50 20.67 21.30 648127
20000810 21.30 21.40 20.72 20.88 436881
20000811 20.88 21.50 20.72 21.40 846555
20000814 21.55 21.92 21.14 21.55 590811
20000815 21.50 21.50 20.83 21.09 1414754
20000816 21.04 21.14 20.88 21.00 630110
20000817 21.14 21.14 20.77 20.88 1175093
20000818 20.88 20.91 20.58 20.83 459130
20000821 20.88 21.87 20.88 21.46 466143
20000822 21.60 21.60 21.19 21.45 284643
20000823 21.48 21.82 20.42 20.63 891416
20000824 20.70 20.88 20.63 20.72 519710
20000825 20.83 20.88 20.36 20.52 190689
20000830 20.29 21.71 20.26 21.04 611125
20000831 21.09 21.92 21.04 21.76 729747
20000901 21.60 21.60 21.04 21.04 662153
20000905 21.04 21.87 20.83 21.71 792504
20000906 21.60 23.06 21.55 22.84 1617052
20000907 22.90 23.41 21.50 21.97 1272553
20000908 22.01 22.54 21.76 22.38 513785
20000911 22.28 22.88 22.23 22.79 663483
20000912 22.84 22.90 22.43 22.54 333253
20000913 22.59 22.59 21.76 21.97 703024
20000914 22.01 22.23 21.76 22.01 757196
20000915 21.40 22.28 21.30 21.50 1151030
20000918 21.50 21.60 19.69 20.63 1086217
20000919 20.72 21.87 20.63 21.45 510520
20000920 21.45 21.50 20.67 20.99 302418
20000921 20.86 21.14 20.67 21.14 360581
20000922 20.77 22.23 20.67 22.14 533374
20000925 21.82 22.06 21.40 21.82 518864
20000926 21.71 21.82 21.34 21.40 437848
20000927 21.25 23.11 20.63 22.79 1711369
20000928 22.54 22.59 21.87 22.01 1171707
20000929 21.87 22.74 21.66 22.54 956712
20001002 22.64 22.64 21.40 22.23 729384
20001003 22.17 22.79 21.40 22.17 510279
20001004 22.48 22.54 22.06 22.12 416780
20001005 21.96 22.47 21.75 21.80 322930
20001006 21.85 21.96 20.91 21.59 515996
20001009 18.40 20.59 18.40 20.54 1452112
20001010 20.08 20.96 20.08 20.60 1036167
20001011 20.49 20.86 20.08 20.70 658500
20001012 20.49 20.65 19.81 19.97 1290289
20001013 19.81 20.65 18.97 20.65 874105
20001016 20.34 20.39 19.97 20.23 240885
20001017 20.18 20.65 19.61 19.61 553918
20001018 19.71 19.71 19.08 19.24 679369
20001019 19.34 20.18 19.19 19.97 1062044
20001020 19.76 20.13 19.61 19.87 374207
20001023 20.13 20.75 19.39 19.59 735536
20001024 19.92 20.13 19.39 19.76 1011720
20001025 19.71 20.08 19.34 19.45 988466
20001026 19.39 19.92 19.39 19.50 648841
20001027 19.66 19.71 19.55 19.66 404974
20001030 19.63 20.75 19.61 20.60 906780
20001031 20.80 21.17 20.08 20.29 613305
20001101 20.34 20.34 19.29 19.66 479029
20001102 19.80 20.44 19.76 20.18 957104
20001103 20.13 20.18 19.71 19.87 585161
20001106 19.81 20.34 19.76 20.13 871243
20001107 20.15 20.60 19.92 20.44 1016490
20001108 20.34 20.44 19.61 19.81 487972
20001109 19.76 20.03 18.92 19.55 535315
20001110 19.55 19.81 19.13 19.50 658262
20001113 19.55 20.23 19.50 19.97 505264
20001114 20.13 21.33 19.87 21.01 1325230
20001115 21.22 21.85 21.12 21.70 1571601
20001116 21.54 21.85 21.17 21.59 822112
20001117 21.70 22.01 21.59 21.80 965093
20001120 21.75 21.80 20.96 21.22 505979
20001121 21.22 21.59 20.86 21.01 307189
20001122 21.01 22.17 20.70 20.91 516950
20001124 21.06 21.06 20.86 21.01 195689
20001127 21.10 21.54 20.86 21.12 640374
20001128 21.06 21.64 21.01 21.38 414276
20001129 21.38 22.69 21.36 22.32 998126
20001130 22.32 23.06 22.12 22.48 1396303
20001201 22.55 23.48 22.43 23.27 957819
20001204 23.31 23.43 22.64 22.90 1209557
20001205 23.01 24.74 23.01 24.37 2993782
20001206 24.11 26.05 24.00 25.58 3410443
20001207 25.48 25.95 24.79 25.21 965093
20001208 25.37 26.05 25.16 25.95 1648875
20001211 26.00 26.61 25.53 25.74 754616
20001212 25.79 26.00 25.26 25.42 802197
20001213 25.48 25.79 24.42 24.74 1762879
20001214 24.29 24.64 23.90 24.11 832964
20001215 23.95 24.53 23.48 23.95 1194293
20001218 24.42 25.72 24.32 24.74 1605588
20001219 24.90 25.53 24.79 25.06 1730681
20001220 25.00 26.10 25.00 25.79 876133
20001221 25.58 26.67 25.53 26.52 1144565
20001222 26.52 28.30 26.47 27.67 1590443
20001226 27.67 28.25 27.62 28.09 605434
20001227 27.93 28.72 27.93 28.46 688194
20001228 28.41 30.09 28.41 29.93 973918
20001229 29.51 29.98 27.15 27.57 1355877
20010102 26.93 27.41 26.10 26.88 1911465
20010103 26.99 27.25 26.62 27.20 1366397
20010104 27.15 27.20 24.23 24.28 1637154
20010105 24.43 25.35 23.97 24.70 879105
20010108 24.39 25.13 24.08 24.76 609763
20010109 24.92 25.24 24.70 25.13 884174
20010110 25.29 25.98 25.03 25.35 1039532
20010111 25.33 25.66 24.65 24.77 937924
20010112 23.33 23.38 19.83 20.36 5322609
20010116 20.26 20.52 19.83 20.26 2960292
20010117 20.73 20.89 19.56 19.83 2253990
20010118 19.61 19.89 18.83 19.51 2001150
20010119 19.04 20.04 18.93 19.72 1006763
20010122 19.72 21.00 19.46 20.74 1680060
20010123 20.89 21.74 20.46 21.58 1086564
20010124 21.68 21.74 20.78 21.21 2100518
20010125 21.26 21.42 20.84 21.00 871090
20010126 21.16 21.16 20.26 20.57 780562
20010129 20.62 21.21 20.57 20.73 569685
20010130 20.84 20.95 20.36 20.84 779619
20010131 20.73 21.31 20.20 21.21 4070313
20010201 21.37 21.42 20.73 20.84 791760
20010202 20.89 21.16 20.73 20.95 1013128
20010205 20.95 21.47 20.95 21.21 812388
20010206 21.42 21.85 21.42 21.63 1172730
20010207 21.53 22.27 21.31 21.74 1801942
20010208 20.57 22.22 20.52 22.01 1965198
20010209 21.90 22.06 21.53 21.85 710309
20010212 21.85 22.22 21.21 22.06 1047076
20010213 22.27 22.43 22.06 22.27 1060867
20010214 22.24 22.80 22.01 22.16 425054
20010215 22.11 22.27 21.26 21.63 1005348
20010216 21.58 22.06 20.68 21.05 1619591
20010220 21.31 21.85 19.94 20.20 1160942
20010221 20.15 20.57 18.93 19.25 3262875
20010222 18.99 20.31 18.93 19.78 821111
20010223 19.72 19.94 19.30 19.51 515110
20010226 19.78 20.41 19.61 20.10 569803
20010227 19.99 20.41 19.99 20.11 894193
20010228 20.41 20.41 18.24 18.45 2687885
20010301 18.24 19.30 18.24 19.09 3636300
20010302 19.04 19.51 18.71 19.35 767243
20010305 20.04 20.31 19.16 19.51 847043
20010306 19.51 20.41 19.30 20.36 1774006
20010307 20.41 20.84 19.99 20.68 1394687
20010308 20.73 21.26 20.26 21.26 1483800
20010309 20.92 21.31 20.78 21.21 1368755
20010312 20.97 21.63 20.78 21.16 1473781
20010313 21.00 21.05 20.31 20.57 1051319
20010314 19.72 20.46 19.72 20.20 716321
20010315 20.36 21.53 20.31 21.37 2628005
20010316 20.36 21.68 20.26 21.58 2132108
20010319 21.47 21.58 20.62 21.31 683906
20010320 21.53 21.74 21.05 21.63 947944
20010321 21.47 21.47 21.05 21.21 1167897
20010322 21.11 21.11 20.31 21.00 2415478
20010323 21.04 22.43 20.68 22.06 1597666
20010326 22.06 22.64 21.96 22.48 1143379
20010327 21.96 22.64 21.53 22.43 835256
20010328 22.27 22.80 22.22 22.64 503794
20010329 22.64 23.43 22.38 23.33 906688
20010330 23.35 23.97 23.23 23.92 1010889
20010402 23.65 24.55 23.38 23.49 1024208
20010403 23.43 23.49 22.69 22.96 1456099
20010404 23.06 23.59 23.01 23.11 814678
20010405 23.11 23.92 22.85 23.59 448137
20010406 23.49 23.92 23.06 23.17 465580
20010409 23.31 23.49 22.85 23.48 589321
20010410 23.61 23.67 22.80 23.40 734954
20010411 23.40 23.69 23.22 23.69 421328
20010412 23.44 23.75 23.17 23.60 708380
20010416 23.59 23.97 23.45 23.97 277451
20010417 23.97 23.97 23.66 23.95 424021
20010418 23.90 24.24 23.68 23.97 1011470
20010419 23.92 24.82 23.83 24.71 877075
20010420 24.31 25.10 24.31 24.53 870168
20010423 24.51 24.61 22.85 22.88 3307882
20010424 22.98 23.00 21.70 21.71 1441111
20010425 21.88 22.36 21.50 22.16 1026923
20010426 22.34 22.85 22.05 22.19 1173141
20010427 22.12 23.03 22.11 23.03 429055
20010430 22.91 23.15 22.63 22.67 805781
20010501 22.81 23.18 22.55 23.15 524231
20010502 23.11 23.31 22.94 23.31 267618
20010503 23.14 23.33 22.68 23.11 393466
20010504 23.11 23.32 22.86 22.96 1162254
20010507 22.87 22.99 22.56 22.76 529968
20010508 22.97 23.13 22.94 23.08 786816
20010509 23.03 23.13 22.53 22.67 890070
20010510 22.53 22.77 22.39 22.72 3458549
20010511 22.47 22.76 22.44 22.54 984310
20010514 22.47 22.92 22.23 22.23 966399
20010515 22.31 22.47 22.10 22.35 1552326
20010516 22.36 22.85 22.25 22.54 966399
20010517 22.72 23.00 22.25 22.64 1076560
20010518 22.64 23.53 22.64 23.52 1801096
20010521 23.21 24.42 23.20 24.00 1276864
20010522 23.88 24.09 23.70 24.06 557011
20010523 24.11 24.11 23.76 23.82 666821
20010524 23.79 24.22 23.76 23.89 558298
20010525 23.89 24.07 23.66 23.94 432684
20010529 23.87 24.54 23.68 24.11 582063
20010530 24.13 24.52 23.96 24.10 792903
20010531 24.17 24.48 23.90 23.99 571059
20010601 23.90 24.05 23.45 23.46 505032
20010604 23.64 23.66 23.43 23.63 797703
20010605 23.64 23.75 23.50 23.54 538280
20010606 23.70 23.80 23.45 23.72 1570354
20010607 23.70 24.10 23.65 23.92 916293
20010608 23.92 24.03 23.83 23.87 1035001
20010611 24.88 24.88 24.27 24.53 2461010
20010612 24.51 25.11 24.02 24.99 1177356
20010613 24.93 26.00 24.93 25.53 1876019
20010614 25.48 25.53 24.77 24.81 555020
20010615 24.73 25.09 24.60 24.79 911611
20010618 24.77 24.98 24.34 24.73 341839
20010619 24.91 25.20 24.34 24.45 467570
20010620 24.32 24.64 24.05 24.30 1005265
20010621 24.42 25.63 24.42 25.12 1278503
20010622 25.05 25.09 24.58 24.59 1056424
20010625 24.61 25.02 24.58 24.78 531373
20010626 24.64 25.20 24.58 25.15 1185082
20010627 25.14 25.87 25.14 25.72 752164
20010628 25.72 26.26 25.37 25.55 669045
20010629 25.71 25.75 24.18 25.20 826619
20010702 25.04 25.63 25.04 25.63 547060
20010703 25.64 25.87 25.64 25.84 1234319
20010705 25.68 25.86 25.63 25.84 1082137
20010706 25.66 25.83 25.57 25.74 853517
20010709 25.78 25.78 25.43 25.49 898310
20010710 25.57 25.57 24.81 24.97 1573934
20010711 24.25 25.45 24.02 24.96 2483064
20010712 24.97 25.40 24.75 24.92 1407209
20010713 24.93 24.99 24.58 24.78 1650955
20010716 24.87 25.39 24.81 24.98 1359740
20010717 24.93 25.05 24.61 24.76 2323321
20010718 24.47 24.84 24.40 24.78 2528207
20010719 24.91 24.99 24.74 24.80 3449321
20010720 24.75 24.84 24.54 24.79 2949148
20010723 24.75 25.27 24.66 24.88 1238391
20010724 24.89 25.30 24.84 24.87 471551
20010725 24.93 25.35 24.87 25.24 873645
20010726 25.23 25.78 25.22 25.75 836646
20010727 25.57 25.94 25.57 25.93 1093423
20010730 25.95 26.56 25.66 26.52 1658401
20010731 26.43 27.44 26.43 27.26 2246649
20010801 26.98 27.40 26.83 27.10 590341
20010802 27.14 27.14 26.33 26.60 1040602
20010803 26.64 26.64 25.94 25.94 1243161
20010806 26.04 26.51 26.03 26.11 540080
20010807 26.00 26.64 25.97 26.39 425711
20010808 26.17 26.47 25.90 26.18 610702
20010809 26.13 26.51 25.91 26.23 415240
20010810 26.20 26.47 26.19 26.32 448864
20010813 26.42 26.56 26.27 26.56 349620
20010814 26.16 26.73 26.13 26.66 665268
20010815 26.59 26.69 25.96 26.03 1558227
20010816 26.11 26.11 25.66 25.95 1241532
20010817 25.84 26.12 25.53 25.87 768235
20010820 25.81 26.13 25.79 26.07 442116
20010821 26.02 26.34 25.70 26.00 435833
20010822 26.18 26.33 25.87 26.12 262942
20010823 26.04 26.42 25.89 26.19 472482
20010824 26.10 26.47 26.05 26.13 603837
20010827 25.86 26.49 25.67 26.03 430830
20010828 26.39 26.39 25.87 25.97 308550
20010829 25.87 26.21 25.74 25.91 608026
20010830 25.83 26.27 25.83 26.00 774983
20010831 25.90 26.05 25.56 25.85 812679
20010904 24.97 25.66 24.68 25.32 787316
20010905 25.77 25.78 24.59 25.01 1070154
20010906 24.93 25.16 24.83 25.08 851422
20010907 24.88 24.97 24.27 24.74 747525
20010910 24.67 25.68 24.61 25.54 745780
20010917 23.00 24.88 21.44 24.86 2598946
20010918 24.99 25.39 24.08 24.32 1039787
20010919 24.27 24.50 23.16 23.96 1217216
20010920 23.89 23.97 22.87 23.20 731586
20010921 21.44 23.64 21.44 22.36 1158693
20010924 22.26 23.49 22.06 22.89 962068
20010925 22.74 23.52 22.13 23.32 844907
20010926 23.12 23.59 22.68 23.55 576961
20010927 23.58 24.81 23.30 24.68 750899
20010928 24.42 26.13 24.42 26.07 1060032
20011001 25.43 25.69 25.14 25.69 736589
20011002 25.33 26.69 25.16 26.61 733913
20011003 26.36 27.39 26.30 26.88 875479
20011004 26.93 27.41 26.23 26.55 381533
20011005 26.46 26.55 25.55 25.95 844600
20011008 25.94 26.16 24.88 25.30 797530
20011009 25.42 26.54 25.41 25.98 456128
20011010 25.99 26.80 25.90 26.75 929025
20011011 26.56 27.19 26.02 26.26 956897
20011012 26.29 26.38 25.30 25.98 406282
20011015 25.69 26.37 25.48 26.21 606590
20011016 26.29 27.06 26.04 26.93 332959
20011017 26.92 27.24 26.24 26.43 298033
20011018 26.33 26.52 25.49 25.78 371124
20011019 25.79 25.93 24.82 25.17 515457
20011022 24.89 26.98 24.35 26.53 1028254
20011023 26.77 27.17 26.39 26.77 1184615
20011024 27.05 27.05 26.63 26.85 593753
20011025 26.73 27.47 26.31 27.44 1535616
20011026 27.44 28.15 26.98 28.02 1244753
20011029 27.78 28.05 27.51 27.67 2524318
20011030 27.39 27.40 26.73 26.87 1208092
20011031 26.80 26.98 26.26 26.67 1209711
20011101 26.61 27.32 26.55 27.05 1617960
20011102 27.01 27.79 26.86 27.54 4318415
20011105 27.68 28.45 27.51 28.01 937931
20011106 27.87 28.27 27.83 28.19 633768
20011107 28.45 28.49 27.50 27.88 344062
20011108 27.88 27.90 27.32 27.67 385349
20011109 27.66 27.67 26.97 27.29 454740
20011112 27.19 27.68 26.55 27.45 361178
20011113 27.31 27.66 27.06 27.50 706513
20011114 27.46 27.63 27.24 27.60 322666
20011115 27.54 27.84 27.54 27.63 484000
20011116 27.23 27.87 27.21 27.71 568309
20011119 27.73 27.84 27.37 27.67 952271
20011120 27.58 27.69 27.24 27.53 534655
20011121 27.54 27.54 27.31 27.50 384540
20011123 27.45 27.75 27.41 27.66 130338
20011126 27.66 27.90 27.54 27.85 678294
20011127 27.89 28.34 27.47 27.93 387431
20011128 27.89 28.28 27.50 28.01 297454
20011129 28.02 28.40 27.84 28.35 514532
20011130 28.27 28.40 27.79 27.81 2071543
20011203 27.84 28.26 27.51 27.75 416459
20011204 27.68 28.08 27.12 28.04 709751
20011205 28.08 28.38 27.86 28.05 476714
20011206 28.04 28.10 27.54 27.69 252119
20011207 27.66 27.93 27.43 27.76 256398
20011210 27.77 27.84 26.99 27.11 479258
20011211 26.60 26.99 26.36 26.78 1469579
20011212 26.76 27.02 26.68 26.82 1035771
20011213 26.67 26.75 26.39 26.40 521586
20011214 26.40 26.62 26.16 26.48 407207
20011217 26.24 26.43 25.72 26.21 1254931
20011218 26.29 26.53 25.95 26.41 563221
20011219 26.24 26.58 26.14 26.39 557785
20011220 26.21 26.78 26.15 26.30 595487
20011221 26.62 26.64 26.16 26.34 1280605
20011224 26.33 26.52 26.33 26.47 167694
20011226 26.39 26.88 26.33 26.54 429297
20011227 26.52 27.02 26.49 26.79 442134
20011228 26.77 27.38 26.68 27.07 414609
20011231 27.06 27.44 26.76 26.93 549111
20020102 26.97 27.05 26.49 27.05 466074
20020103 26.84 26.85 26.28 26.55 593984
20020104 26.40 26.80 26.37 26.80 603467
20020107 26.73 26.76 26.26 26.49 477061
20020108 26.50 26.55 25.89 26.12 1128755
20020109 26.27 26.66 26.15 26.31 690692
20020110 26.36 26.53 26.01 26.18 524944
20020111 26.23 26.51 26.13 26.45 410461
20020114 26.45 26.47 26.17 26.37 466093
20020115 26.11 26.97 26.11 26.91 735634
20020116 26.93 26.96 26.37 26.41 367587
20020117 26.49 26.53 26.13 26.33 409081
20020118 25.97 26.58 25.94 26.02 755060
20020122 26.10 26.15 25.45 25.46 685979
20020123 25.44 25.58 25.30 25.40 660462
20020124 25.40 25.49 25.10 25.37 1338855
20020125 25.49 25.92 25.33 25.80 1157130
20020128 25.98 26.79 25.80 25.91 780807
20020129 25.80 26.41 25.43 25.48 777933
20020130 25.53 26.45 25.23 26.31 926095
20020131 26.24 26.71 26.06 26.61 502760
20020204 27.15 27.20 26.57 26.86 857014
20020205 26.82 27.10 26.58 26.78 764485
20020206 26.62 27.21 26.59 26.97 681726
20020207 26.97 27.62 26.97 27.27 527243
20020208 27.23 27.71 27.23 27.48 632875
20020211 27.31 27.84 27.31 27.74 316897
20020212 27.67 27.84 27.59 27.81 337587
20020213 27.69 28.54 27.67 28.49 604025
20020214 28.45 28.68 28.19 28.34 516668
20020215 28.27 28.57 27.94 28.45 399541
20020219 28.06 28.49 28.05 28.18 328506
20020220 28.11 28.54 28.07 28.48 332874
20020221 28.33 28.48 27.94 28.11 397472
20020222 28.21 28.31 27.76 28.12 487013
20020225 28.07 29.34 28.07 29.28 1494143
20020226 29.31 29.49 29.03 29.29 882302
20020227 29.53 30.15 29.23 29.68 962072
20020228 29.73 30.15 29.53 29.54 575634
20020301 29.20 29.81 29.19 29.68 1155291
20020304 29.69 30.10 29.46 29.64 1693224
20020305 29.64 29.75 29.45 29.61 1548051
20020306 29.57 29.84 29.41 29.68 697933
20020307 29.90 29.91 28.67 28.87 704025
20020308 29.19 29.36 28.15 28.66 1867593
20020311 28.65 28.84 28.05 28.67 809543
20020312 28.67 28.67 28.08 28.55 494484
20020313 28.55 28.80 28.27 28.74 578852
20020314 28.83 29.34 28.80 29.14 669657
20020315 29.66 29.79 28.96 29.26 651496
20020318 29.07 29.24 28.83 28.99 500231
20020319 29.17 29.30 28.94 28.96 532300
20020320 28.99 29.08 28.52 28.62 499657
20020321 28.60 28.83 28.57 28.70 970923
20020322 28.71 28.75 28.21 28.38 707818
20020325 28.37 28.38 27.74 27.82 619772
20020326 27.68 28.19 27.68 27.90 908164
20020327 27.60 27.98 27.60 27.84 1217820
20020328 27.84 27.96 27.74 27.87 2908976
20020401 27.87 27.93 27.51 27.87 1132877
20020402 27.93 27.93 27.79 27.89 1612534
20020403 28.08 28.11 27.86 28.02 1031145
20020404 28.08 28.23 27.97 28.06 3146119
20020405 28.05 28.34 27.98 28.22 2220911
20020408 28.18 28.60 28.00 28.44 7641082
20020409 29.35 29.66 29.25 29.43 4491191
20020410 29.53 29.96 29.42 29.90 1396726
20020411 29.75 30.00 29.56 29.59 1625971
20020412 29.59 30.08 29.53 29.95 533343
20020415 29.94 29.94 29.37 29.48 582140
20020416 29.54 29.80 29.43 29.76 798357
20020417 29.92 30.71 29.80 30.64 1393297
20020418 30.78 31.09 30.09 31.01 2255538
20020419 31.14 31.45 30.94 31.41 1482778
20020422 31.45 31.45 29.75 30.22 2381360
20020423 29.24 29.96 29.10 29.51 1973610
20020424 29.51 29.77 29.38 29.39 1444723
20020425 29.42 29.45 28.87 28.89 1079257
20020426 28.90 29.01 28.80 28.81 392893
20020429 28.80 28.87 28.40 28.53 553913
20020430 28.58 29.36 28.48 29.23 1011375
20020501 29.18 29.31 28.79 29.16 662593
20020502 29.25 29.25 28.88 29.19 776187
20020503 29.16 29.40 28.83 29.23 1862301
20020506 29.23 29.61 29.13 29.16 405350
20020507 29.48 29.57 28.72 28.73 622024
20020508 28.96 29.05 28.49 28.49 717790
20020509 28.61 28.65 28.31 28.40 857554
20020510 28.45 28.46 27.87 28.16 410378
20020513 28.21 28.37 28.00 28.27 436776
20020514 28.36 28.47 28.09 28.36 473917
20020515 28.36 28.52 28.28 28.43 1240620
20020516 28.47 28.53 27.56 28.05 555856
20020517 27.91 28.92 27.91 28.62 814242
20020520 28.62 28.66 27.65 27.93 843612
20020521 28.00 28.10 27.26 27.34 1026003
20020522 27.54 27.54 26.68 27.28 1054230
20020523 27.28 27.63 27.23 27.30 964291
20020524 27.26 27.70 27.17 27.48 602482
20020528 27.77 27.78 27.30 27.41 628652
20020529 27.49 27.81 27.41 27.58 446147
20020530 27.56 27.93 27.48 27.77 494831
20020531 27.78 28.22 27.65 27.99 553113
20020603 27.98 28.12 27.43 27.44 572426
20020604 27.46 27.60 26.64 27.56 812642
20020605 27.34 28.00 27.34 27.98 656765
20020606 27.65 28.11 27.59 27.63 772530
20020607 27.43 27.70 27.18 27.58 683621
20020610 27.49 27.74 27.41 27.48 502944
20020611 27.44 27.70 26.71 26.77 618938
20020612 26.77 27.14 26.69 26.84 704648
20020613 26.92 27.00 26.41 26.50 467403
20020614 26.49 27.23 25.86 26.92 838012
20020617 26.84 28.09 26.83 27.98 1094342
20020618 27.99 28.31 27.71 27.90 1190908
20020619 27.44 27.74 27.04 27.21 755731
20020620 27.00 27.42 26.86 27.26 762816
20020621 26.60 27.52 26.56 27.13 1238791
20020624 27.05 27.39 26.76 27.00 546599
20020625 26.96 27.39 26.70 26.73 1524376
20020626 26.51 26.70 26.22 26.55 528543
20020627 26.72 26.73 25.99 26.00 1042345
20020628 26.16 27.13 26.16 27.03 1623571
20020701 27.15 27.34 26.73 26.93 749446
20020702 27.07 27.45 26.26 26.40 779813
20020703 26.44 26.62 25.68 25.86 570802
20020705 26.05 26.67 26.01 26.59 556490
20020708 26.28 26.76 25.85 26.12 615444
20020709 26.35 26.40 25.35 25.35 597269
20020710 25.52 25.65 24.30 24.31 771520
20020711 24.29 24.72 23.77 24.69 967354
20020712 24.78 25.11 24.45 24.96 632142
20020715 25.00 25.00 24.04 24.98 998138
20020716 24.94 24.95 24.09 24.26 852171
20020717 24.45 24.87 23.57 23.90 1131155
20020718 23.97 24.06 23.18 23.21 1138084
20020719 22.00 23.86 22.00 23.16 811732
20020722 23.25 24.07 22.51 23.32 2682375
20020723 23.82 24.39 23.23 23.43 1783858
20020724 23.42 25.07 22.49 25.00 1202491
20020725 24.98 25.77 24.32 25.39 2025923
20020726 25.42 25.88 25.09 25.83 1394235
20020729 25.94 27.43 25.88 27.31 1136607
20020730 27.25 27.84 26.93 27.52 1009611
20020731 27.60 27.95 27.35 27.94 961447
20020801 27.67 28.13 27.42 27.70 743009
20020802 27.89 27.90 26.87 27.25 643615
20020805 27.26 27.51 26.37 26.49 1156259
20020806 26.53 27.69 26.51 26.62 748007
20020807 26.78 27.49 26.63 27.38 615785
20020808 27.23 28.58 27.23 28.34 877730
20020809 28.24 29.00 27.80 28.90 440398
20020812 28.65 28.85 28.32 28.64 374401
20020813 28.66 28.66 27.73 27.73 791058
20020814 27.69 28.93 27.58 28.90 668833
20020815 28.90 29.45 28.74 29.09 1249518
20020816 28.92 29.46 28.89 29.22 439376
20020819 29.25 29.71 29.00 29.69 385874
20020820 29.66 29.67 29.02 29.52 532749
20020821 29.51 30.06 29.39 29.89 694164
20020822 29.83 30.72 29.75 30.50 555922
20020823 29.92 30.36 29.54 29.91 1132631
20020826 29.99 30.19 29.56 30.11 397006
20020827 30.19 30.46 29.58 29.61 596361
20020828 29.49 29.69 28.74 29.02 459822
20020829 28.88 29.35 28.58 29.05 701888
20020830 29.01 29.48 28.88 29.15 439716
20020903 29.04 29.05 28.16 28.25 682577
20020904 28.25 28.69 27.73 28.67 638844
20020905 28.51 28.55 27.92 28.22 465161
20020906 28.40 28.70 28.23 28.59 348274
20020909 28.51 29.22 28.44 29.05 510030
20020910 29.06 29.13 28.56 28.71 848536
20020911 28.58 29.08 28.58 28.75 316582
20020912 28.82 28.96 28.43 28.66 545585
20020913 28.60 29.00 28.34 28.90 416430
20020916 28.90 29.35 28.53 29.32 754368
20020917 29.36 29.84 29.28 29.33 782198
20020918 29.58 29.63 28.96 29.63 712225
20020919 29.44 29.56 28.78 28.90 629643
20020920 29.06 29.23 28.33 28.53 960084
20020923 28.30 28.61 27.89 28.45 674853
20020924 28.35 28.61 27.54 27.70 643956
20020925 27.77 28.28 27.38 28.01 1505215
20020926 28.23 28.83 27.99 28.78 1097077
20020927 28.82 28.83 27.77 27.88 838994
20020930 27.73 28.15 26.89 27.98 1310631
20021001 27.99 29.27 27.89 29.25 1045506
20021002 29.17 29.34 27.91 28.13 878865
20021003 28.19 28.73 28.01 28.32 1697754
20021004 28.39 28.63 27.60 27.97 1864622
20021007 27.88 28.13 27.52 27.71 1217031
20021008 27.85 28.82 27.76 28.66 1247133
20021009 28.28 28.46 27.23 27.46 1378294
20021010 27.44 29.08 27.32 28.78 1284774
20021011 28.84 29.95 28.82 29.60 1240160
20021014 29.48 29.77 28.97 29.61 545083
20021015 29.80 30.80 29.62 30.63 1899432
20021016 30.55 30.94 30.05 30.10 970555
20021017 30.33 31.44 30.33 31.38 1491580
20021018 31.21 31.57 30.92 31.25 1115466
20021021 31.32 32.61 30.99 31.97 871726
20021022 31.78 31.96 31.27 31.54 655545
20021023 31.10 31.28 30.35 30.78 978461
20021024 30.81 30.99 30.26 30.51 889120
20021025 30.81 31.88 30.33 31.85 1049618
20021028 33.64 33.64 31.71 31.82 2236467
20021029 32.18 32.42 30.79 31.42 1232818
20021030 31.46 31.60 31.17 31.33 833889
20021031 31.26 31.98 31.03 31.48 989756
20021101 31.38 31.75 30.99 31.66 601330
20021104 31.74 32.12 31.13 31.24 846087
20021105 31.08 31.72 31.03 31.27 845296
20021106 31.45 31.71 30.86 31.53 551069
20021107 30.98 30.98 29.94 30.18 1048827
20021108 30.16 30.47 29.69 29.94 715068
20021111 29.93 30.19 29.47 30.05 896348
20021112 30.10 30.39 29.87 30.24 1038323
20021113 30.01 30.29 29.46 29.98 1394558
20021114 29.94 30.37 29.22 29.76 2138542
20021115 29.27 30.46 29.26 30.45 5482343
20021118 30.50 31.01 30.16 30.38 1702565
20021119 30.40 31.37 30.32 31.09 2669619
20021120 31.10 31.59 30.73 31.58 1132860
20021121 31.56 32.04 31.52 31.94 1860240
20021122 31.90 32.40 31.32 32.36 980494
20021125 32.34 32.36 31.67 31.78 1452049
20021126 31.73 31.73 31.12 31.29 1215424
20021127 31.30 31.86 31.18 31.82 722974
20021129 31.81 32.09 31.66 32.04 378824
20021202 32.10 32.32 31.03 32.06 1508183
20021203 31.77 32.28 31.73 32.00 993257
20021204 31.90 32.24 31.74 31.99 790178
20021205 31.90 32.10 31.61 31.76 943108
20021206 31.60 31.95 31.35 31.60 980042
20021209 31.43 31.61 30.72 30.73 1119871
20021210 30.79 31.45 30.67 31.39 629228
20021211 31.37 31.73 30.96 31.72 599862
20021212 31.73 31.85 31.09 31.32 1362368
20021213 30.86 31.17 30.50 31.01 744999
20021216 30.95 31.55 30.85 31.52 461728
20021217 31.39 31.63 31.13 31.33 883021
20021218 31.40 31.40 30.48 30.70 808250
20021219 30.93 30.95 30.50 30.88 765104
20021220 31.08 31.71 30.64 31.71 1522528
20021223 31.74 31.87 31.34 31.73 827676
20021224 31.83 31.86 31.55 31.60 416775
20021226 31.70 32.09 31.54 31.75 449981
20021227 31.56 31.79 31.25 31.45 728283
20021230 31.48 31.71 31.20 31.22 1109367
20021231 31.22 31.22 29.88 30.70 1702339
20030102 30.86 31.57 30.58 31.55 741724
20030103 31.39 31.67 31.34 31.62 603250
20030106 31.68 32.89 31.47 32.62 1383264
20030107 32.63 32.70 32.28 32.42 1009408
20030108 32.39 32.58 31.89 31.99 644592
20030109 32.03 32.49 31.99 32.33 521539
20030110 32.32 32.35 31.79 31.84 598405
20030113 31.98 32.10 31.63 32.04 1113427
20030114 31.86 32.04 31.79 31.96 1313569
20030115 31.93 32.02 31.10 31.33 861254
20030116 31.33 31.59 30.97 31.03 1171188
20030117 30.82 31.14 30.66 31.04 722356
20030121 31.22 31.37 30.71 30.78 841251
20030122 30.66 31.03 30.58 30.72 829002
20030123 30.79 31.19 30.66 31.15 896989
20030124 31.15 31.15 29.85 30.06 1117135
20030127 30.20 31.47 30.13 30.22 2902013
20030128 30.46 30.47 29.99 30.34 945873
20030129 30.32 30.73 29.98 30.64 1061172
20030130 30.84 31.91 30.80 31.36 1747905
20030131 31.44 32.20 31.32 31.90 1022851
20030203 31.83 32.23 31.81 32.04 509065
20030204 31.78 31.87 30.94 31.17 969697
20030205 31.31 31.50 30.85 30.87 660100
20030206 30.87 30.91 29.88 30.18 1326605
20030207 30.19 30.36 29.45 29.63 768431
20030210 29.77 29.84 29.16 29.78 1120282
20030211 29.77 30.12 29.12 29.22 1046450
20030212 29.31 29.55 28.76 28.79 804503
20030213 28.88 29.03 28.29 28.88 1366836
20030214 28.85 29.36 28.58 29.34 765846
20030218 29.37 29.69 28.88 29.17 599753
20030219 29.21 29.36 28.91 29.06 610092
20030220 29.25 29.31 28.80 28.80 429278
20030221 29.37 29.80 28.41 29.55 758092
20030224 29.37 29.51 29.02 29.14 758317
20030225 29.01 29.55 28.89 29.48 500300
20030226 29.63 29.68 28.83 28.99 887550
20030227 28.94 29.29 28.89 29.09 777084
20030228 29.18 29.56 29.14 29.26 715164
20030303 29.33 29.77 29.28 29.40 705724
20030304 29.53 29.63 29.19 29.24 574581
20030305 29.21 29.81 29.15 29.78 438156
20030306 29.80 30.12 29.63 30.05 1078365
20030307 29.94 30.33 29.68 30.18 788434
20030310 30.14 30.14 29.76 29.80 754271
20030311 29.84 30.08 29.12 29.12 854399
20030312 29.12 29.21 28.40 28.86 642569
20030313 29.11 30.02 29.07 29.97 936883
20030314 30.04 30.67 29.91 30.63 897327
20030317 30.44 31.40 30.17 31.35 748203
20030318 31.41 31.59 30.93 31.32 837542
20030319 31.27 31.61 31.21 31.58 597843
20030320 31.54 31.88 31.22 31.63 437819
20030321 32.12 32.28 31.70 32.19 650885
20030324 32.05 32.12 31.15 31.24 820349
20030325 31.30 31.63 31.14 31.43 501311
20030326 31.45 31.53 30.83 31.18 482657
20030327 31.06 31.88 30.69 31.50 752361
20030328 31.47 31.66 31.15 31.53 374551
20030331 31.24 31.59 30.82 31.12 733257
20030401 31.23 32.20 31.16 32.15 704376
20030402 32.35 32.88 31.93 32.04 1300197
20030403 32.44 32.46 31.69 31.72 794839
20030404 31.83 32.43 31.70 32.22 769892
20030407 32.84 33.82 32.04 32.15 620993
20030408 31.62 32.04 31.28 32.04 1165682
20030409 32.02 32.64 31.77 32.01 836592
20030410 32.07 32.29 31.85 32.25 719874
20030411 32.20 32.78 32.15 32.23 340428
20030414 32.28 33.30 32.23 33.29 731501
20030415 33.19 33.53 33.05 33.20 730383
20030416 33.37 33.98 32.85 32.88 1111618
20030417 32.79 33.25 32.70 32.86 986738
20030421 33.03 33.13 32.66 32.90 968403
20030422 32.86 33.96 32.76 33.80 1608006
20030423 33.72 33.98 33.45 33.81 1150636
20030424 33.69 33.71 32.86 33.21 786394
20030425 33.27 33.29 32.37 32.53 665987
20030428 33.87 33.99 32.88 33.83 1581733
20030429 33.63 34.23 33.53 34.11 1233703
20030430 34.13 34.71 33.95 34.41 1131630
20030501 34.33 34.97 34.31 34.74 895846
20030502 34.72 35.14 34.55 35.04 1002726
20030505 35.13 35.59 34.55 34.89 1099208
20030506 34.88 35.15 34.56 34.65 905796
20030507 34.56 34.57 34.06 34.16 840170
20030508 34.03 34.09 33.41 33.49 861300
20030509 33.54 33.54 32.84 33.35 1122239
20030512 33.10 34.03 32.93 34.01 1071035
20030513 33.99 34.12 33.79 33.97 845312
20030514 33.90 34.08 33.47 33.88 678396
20030515 33.90 34.13 33.53 33.86 617801
20030516 33.86 34.00 33.26 33.55 1225653
20030519 33.52 33.60 32.85 33.00 857722
20030520 32.70 33.19 32.43 33.01 1141245
20030521 33.10 33.17 32.54 32.84 611764
20030522 32.92 32.92 32.41 32.61 1048451
20030523 32.53 32.65 32.16 32.45 462736
20030527 32.30 33.18 32.24 33.09 874045
20030528 33.15 33.15 32.42 32.59 1443214
20030529 32.60 32.87 32.18 32.21 679403
20030530 32.36 32.40 32.12 32.25 1022849
20030602 32.33 32.71 32.05 32.10 973881
20030603 32.33 32.33 31.62 32.00 677837
20030604 31.98 32.12 31.80 31.85 914404
20030605 31.95 31.95 31.23 31.44 1592242
20030606 31.40 32.07 31.26 31.28 1037160
20030609 31.32 31.33 30.84 30.99 820269
20030610 31.17 31.25 30.74 31.20 637813
20030611 31.32 31.85 31.18 31.80 1212349
20030612 31.77 32.12 31.28 31.52 921783
20030613 31.79 31.79 31.33 31.53 780693
20030616 31.57 32.09 31.51 32.02 870467
20030617 32.29 33.16 32.20 32.46 1786325
20030618 32.52 32.63 32.11 32.25 932851
20030619 32.26 32.28 31.49 31.53 767724
20030620 31.81 31.82 31.19 31.35 1205082
20030623 31.26 31.32 30.75 30.78 1576255
20030624 30.74 31.15 30.71 30.97 1630478
20030625 31.04 31.18 30.66 30.77 1320570
20030626 30.60 31.45 30.29 31.41 2785698
20030627 31.35 31.82 31.25 31.79 983720
20030630 31.76 31.79 31.15 31.57 1034700
20030701 31.57 31.98 31.26 31.53 1262323
20030702 31.57 32.42 31.52 32.38 1014017
20030703 32.23 32.38 32.08 32.21 591081
20030707 32.38 32.93 32.27 32.83 878293
20030708 32.78 33.09 32.51 33.07 1131183
20030709 33.20 33.23 32.49 33.11 1231979
20030710 32.92 32.97 32.07 32.54 1063228
20030711 32.45 32.81 32.34 32.52 472434
20030714 32.71 33.03 32.52 32.56 712489
20030715 32.76 33.08 32.57 32.78 558311
20030716 33.25 33.25 32.47 32.69 528944
20030717 32.70 32.96 32.36 32.74 1214180
20030718 32.96 33.08 32.53 33.08 690353
20030721 32.96 32.99 32.43 32.66 435948
20030722 32.64 32.70 32.33 32.61 499354
20030723 32.70 32.80 31.72 31.96 596689
20030724 32.14 32.70 31.97 31.98 417593
20030725 32.04 32.51 31.94 32.49 435503
20030728 34.52 34.97 32.69 32.95 4105076
20030729 33.08 33.35 32.88 32.94 980355
20030730 33.09 33.32 32.83 33.14 783349
20030731 33.26 33.98 33.26 33.47 1265796
20030801 33.43 33.56 32.77 32.79 709486
20030804 32.83 32.83 32.21 32.22 1254672
20030805 32.22 32.63 32.07 32.13 653866
20030806 32.09 32.77 32.04 32.41 687461
20030807 32.36 32.72 32.36 32.47 573217
20030808 32.45 32.87 32.42 32.74 773115
20030811 32.76 32.77 32.14 32.38 611261
20030812 32.49 32.51 32.08 32.51 460865
20030813 32.88 33.08 32.24 32.38 456193
20030814 32.28 32.71 32.25 32.66 606923
20030815 32.77 32.87 29.92 32.75 255739
20030818 32.72 33.06 32.54 33.03 609704
20030819 33.14 33.15 32.63 32.77 603363
20030820 32.72 32.93 32.61 32.78 368870
20030821 32.81 32.98 32.43 32.65 445959
20030822 32.82 32.95 32.14 32.31 795141
20030825 32.65 32.88 32.18 32.52 714714
20030826 32.47 32.75 32.13 32.72 913833
20030827 32.80 32.81 32.16 32.38 660318
20030828 32.18 32.44 32.00 32.25 615933
20030829 32.35 32.58 32.09 32.42 398015
20030902 32.43 32.53 31.88 32.25 1373698
20030903 32.31 32.56 32.01 32.51 753982
20030904 32.56 32.93 32.35 32.43 553194
20030905 32.36 32.70 32.21 32.40 520156
20030908 32.39 32.81 32.39 32.68 337167
20030909 32.61 32.73 32.49 32.63 489120
20030910 32.63 32.95 32.44 32.60 1020401
20030911 32.61 32.79 31.96 32.07 645189
20030912 32.00 32.07 31.56 31.82 420152
20030915 31.81 31.81 31.05 31.58 1094709
20030916 31.64 32.65 31.61 32.55 913500
20030917 32.49 32.51 32.13 32.14 722279
20030918 32.22 32.59 32.06 32.50 464536
20030919 32.16 32.62 32.16 32.45 537065
20030922 32.25 32.34 32.00 32.16 460754
20030923 32.17 32.25 32.05 32.06 636179
20030924 32.05 32.18 31.25 31.31 706038
20030925 31.06 31.62 31.06 31.31 464425
20030926 31.28 31.36 30.79 31.03 528610
20030929 31.05 31.31 30.89 31.23 1120405
20030930 30.05 31.90 29.92 31.78 4153911
20031001 31.85 31.96 31.33 31.66 2405001
20031002 32.04 32.05 31.54 31.81 1323306
20031003 32.49 32.49 31.70 32.00 917059
20031006 32.04 32.08 31.43 31.46 1186037
20031007 31.60 31.60 31.16 31.24 1990856
20031008 31.14 31.39 30.82 31.04 1794480
20031009 30.65 30.77 30.05 30.37 3523457
20031010 30.37 30.45 29.69 29.98 2021860
20031013 29.87 30.33 29.87 30.30 874446
20031014 30.32 30.54 30.07 30.07 810160
20031015 30.28 30.40 29.85 30.06 1220773
20031016 30.18 31.00 30.14 30.86 1655838
20031017 30.88 30.99 30.15 30.43 1402456
20031020 30.43 30.46 29.93 30.03 1036102
20031021 30.04 30.13 29.85 29.95 780728
20031022 30.01 30.01 29.42 29.61 1186583
20031023 29.72 29.99 29.54 29.73 1158368
20031024 29.65 29.87 29.37 29.71 1187578
20031027 30.63 30.95 29.93 30.37 2685855
20031028 31.04 31.49 30.67 31.18 3069802
20031029 31.01 32.12 30.84 32.12 2025069
20031030 32.11 32.58 32.08 32.41 2716505
20031031 32.45 33.19 32.40 33.19 1728755
20031103 33.05 33.26 32.61 32.92 1456120
20031104 32.96 33.34 32.90 33.32 1618440
20031105 33.22 33.26 32.47 33.09 1097733
20031106 33.07 33.20 32.70 33.14 1095409
20031107 33.15 33.20 32.81 32.90 546155
20031110 32.90 33.00 32.55 32.80 775749
20031111 32.81 33.02 32.62 32.66 673510
20031112 32.65 32.83 32.54 32.80 843133
20031113 32.74 32.98 32.64 32.87 741337
20031114 32.93 33.13 32.53 32.72 567621
20031117 32.50 32.80 32.40 32.79 821335
20031118 33.80 34.06 32.74 32.89 1447821
20031119 32.85 33.08 32.82 33.04 660897
20031120 33.08 33.15 32.44 33.03 865594
20031121 33.15 33.25 32.92 33.01 528120
20031124 33.02 33.38 33.01 33.23 656139
20031125 33.34 33.59 33.11 33.43 721310
20031126 33.39 33.98 33.39 33.95 787367
20031128 33.89 34.03 33.58 33.83 231253
20031201 33.93 34.34 33.79 34.25 841141
20031202 34.34 34.34 33.87 34.06 457084
20031203 33.91 33.99 33.68 33.86 580567
20031204 33.67 33.89 33.52 33.67 783605
20031205 33.63 33.76 33.49 33.53 969382
20031208 33.49 33.72 33.44 33.72 443474
20031209 33.96 33.97 33.24 33.30 556777
20031210 33.02 33.61 33.02 33.44 693206
20031211 33.44 33.68 33.39 33.68 640427
20031212 33.76 33.88 33.54 33.68 380627
20031215 33.69 34.22 33.64 33.65 738682
20031216 33.83 33.95 33.48 33.56 668310
20031217 33.67 33.86 33.51 33.86 659680
20031218 33.86 34.31 33.67 34.30 344998
20031219 34.45 34.72 34.16 34.70 805513
20031222 34.59 34.70 34.23 34.52 601036
20031223 34.52 34.57 34.11 34.28 724851
20031224 34.33 34.52 34.10 34.52 208791
20031226 34.36 34.66 34.33 34.55 118282
20031229 34.35 34.80 34.33 34.70 662224
20031230 34.76 34.99 34.67 34.95 498356
20031231 34.92 35.23 34.86 35.18 470915
20040102 35.19 35.79 34.77 34.98 600594
20040105 35.02 35.30 34.46 34.55 781281
20040106 34.45 34.82 34.30 34.80 958649
20040107 35.05 35.90 35.05 35.39 1137495
20040108 35.44 36.00 35.41 35.80 927835
20040109 35.80 36.38 35.75 36.13 1303330
20040112 36.13 36.60 35.95 36.43 836989
20040113 36.37 36.76 36.27 36.50 993133
20040114 36.46 36.92 36.36 36.92 756605
20040115 37.01 37.29 36.28 36.58 1657902
20040116 36.55 36.98 36.53 36.82 493869
20040120 36.75 37.22 36.61 37.22 514240
20040121 37.19 37.42 36.97 36.98 1107213
20040122 37.10 37.48 36.81 37.44 768387
20040123 37.62 38.04 37.22 37.96 1034537
20040126 40.88 40.92 39.20 39.69 2597410
20040127 39.59 39.77 39.00 39.35 808249
20040128 39.43 40.00 38.96 39.26 1264679
20040129 39.37 39.89 39.10 39.55 877402
20040130 39.57 39.59 39.23 39.49 945784
20040202 39.44 40.07 39.35 39.70 1099285
20040203 39.60 41.30 39.34 41.27 2228632
20040204 41.26 41.26 39.73 40.01 1284830
20040205 40.28 40.46 39.93 40.38 557846
20040206 40.28 40.90 40.28 40.77 528555
20040209 40.88 40.98 40.72 40.87 645718
20040210 40.87 40.95 40.50 40.71 813535
20040211 40.77 41.07 40.48 41.06 642084
20040212 40.89 41.00 40.53 40.88 636469
20040213 40.78 41.57 40.64 41.34 1348807
20040217 41.40 41.77 41.25 41.37 564453
20040218 41.27 41.47 40.65 40.98 434737
20040219 40.38 40.87 39.26 40.26 1762512
20040220 40.58 40.62 40.01 40.15 1233296
20040223 40.12 40.40 39.91 40.09 1016038
20040224 39.89 40.36 39.86 40.18 1169979
20040225 40.16 40.65 40.11 40.46 649682
20040226 40.65 40.66 40.10 40.46 610041
20040227 40.37 40.88 40.25 40.87 918915
20040301 40.83 40.98 40.52 40.68 1022865
20040302 40.51 40.75 40.30 40.30 874539
20040303 40.40 40.98 40.22 40.91 1022534
20040304 40.98 41.18 40.79 41.00 593523
20040305 41.16 41.47 40.79 40.97 578107
20040308 41.11 41.54 40.96 41.23 520957
20040309 41.20 41.44 40.83 41.03 827850
20040310 41.00 41.14 40.21 40.27 709035
20040311 40.23 40.41 39.70 39.99 1062286
20040312 39.92 40.31 39.75 40.28 432754
20040315 40.26 40.28 39.73 39.83 641093
20040316 38.31 39.20 37.82 39.06 3749000
20040317 38.85 39.21 38.70 39.04 919356
20040318 39.00 39.49 38.77 39.38 764203
20040319 39.41 39.99 38.89 39.69 1186277
20040322 39.59 39.69 38.96 39.43 1171081
20040323 39.45 40.30 39.27 39.85 1752492
20040324 39.82 39.91 38.41 38.68 1356295
20040325 38.78 38.89 38.21 38.69 2129858
20040326 38.79 38.82 38.49 38.51 939727
20040329 38.68 39.12 38.60 39.10 1353542
20040330 38.85 39.44 38.84 39.28 854718
20040331 39.22 39.56 39.02 39.16 802193
20040401 39.20 40.45 39.19 40.17 2241846
20040402 40.45 40.57 39.97 40.45 725772
20040405 40.58 41.07 40.43 40.88 817609
20040406 40.67 41.03 40.61 40.78 561804
20040407 41.03 41.03 40.32 40.45 1178550
20040408 40.79 41.36 40.20 40.82 1015042
20040412 40.82 41.17 40.79 41.04 385356
20040413 40.90 41.14 40.34 40.49 496116
20040414 40.38 40.62 40.25 40.58 808875
20040415 40.50 40.83 40.36 40.59 718403
20040416 40.66 41.12 40.16 41.12 789794
20040419 41.17 41.17 40.24 40.44 772796
20040420 41.67 41.95 39.96 40.12 2196333
20040421 40.25 40.25 39.22 39.66 1258494
20040422 39.62 41.14 39.48 40.76 1237877
20040423 40.70 40.83 40.39 40.59 1004075
20040426 40.37 40.51 40.03 40.18 803392
20040427 40.35 40.35 39.71 39.75 1048050
20040428 39.84 39.89 39.27 39.27 683420
20040429 39.44 39.76 39.04 39.37 1001882
20040430 39.20 40.24 39.20 39.93 1160236
20040503 39.79 40.29 39.75 40.21 1555791
20040504 40.21 40.33 39.72 39.80 860855
20040505 39.80 40.18 39.62 39.94 903843
20040506 39.97 39.97 39.38 39.57 1074698
20040507 39.65 39.65 39.06 39.10 1256410
20040510 38.87 39.26 38.32 38.85 1061868
20040511 38.76 39.23 38.48 38.83 767093
20040512 38.76 39.07 38.10 39.07 735291
20040513 39.01 39.21 38.72 38.96 738033
20040514 38.94 38.94 38.43 38.56 818416
20040517 38.25 38.54 37.80 38.43 751192
20040518 38.32 38.63 38.25 38.48 788368
20040519 38.70 39.23 38.49 38.60 588123
20040520 38.55 38.82 38.42 38.42 666642
20040521 38.87 38.90 38.19 38.23 781898
20040524 38.39 38.57 37.96 37.96 891561
20040525 38.11 38.18 37.72 37.97 1436806
20040526 38.06 38.13 37.75 37.93 1392612
20040527 38.09 38.29 37.88 37.88 1136658
20040528 38.03 38.37 37.85 38.25 659733
20040601 38.09 38.28 38.00 38.15 434924
20040602 38.30 38.62 38.05 38.52 495787
20040603 38.54 38.54 38.17 38.22 687807
20040604 38.47 38.59 38.17 38.17 340723
20040607 38.38 38.63 38.19 38.44 650192
20040608 38.55 38.73 38.24 38.62 639226
20040609 38.70 38.76 38.12 38.21 378995
20040610 38.17 38.59 38.15 38.55 690219
20040614 37.64 38.09 37.46 37.53 662694
20040615 37.82 38.41 37.57 38.00 512455
20040616 38.29 38.33 37.34 37.53 792645
20040617 37.36 37.99 37.27 37.99 729808
20040618 37.87 38.45 37.78 38.12 633853
20040621 38.28 38.39 38.05 38.34 543161
20040622 38.44 39.25 38.24 39.01 937181
20040623 39.03 39.27 38.76 39.21 631440
20040624 39.48 39.73 39.29 39.56 760075
20040625 39.70 39.88 39.48 39.85 764352
20040628 39.89 40.02 39.33 39.42 628589
20040629 39.53 39.70 39.29 39.51 392923
20040630 39.57 40.24 39.50 40.12 485698
20040701 40.23 40.30 39.33 39.59 609507
20040702 39.72 40.01 39.58 39.81 365507
20040706 40.15 40.72 39.58 40.59 1449308
20040707 40.57 40.81 40.49 40.72 771440
20040708 40.78 40.81 40.11 40.27 438030
20040709 40.39 41.17 40.19 40.98 817526
20040712 40.94 41.43 40.76 41.17 1067938
20040713 40.97 41.64 40.93 41.40 1035176
20040714 41.41 41.44 41.05 41.17 686805
20040715 41.03 41.34 40.68 40.78 808789
20040716 41.01 41.05 40.57 40.66 377311
20040719 40.70 40.87 40.51 40.75 376437
20040720 42.23 43.73 41.25 41.47 3196936
20040721 41.08 42.48 41.06 41.80 1448963
20040722 41.63 41.70 41.03 41.19 867870
20040723 40.65 41.94 40.50 41.49 1134446
20040726 41.73 42.34 41.46 41.94 959168
20040727 42.32 42.58 42.01 42.04 1454205
20040728 42.07 42.23 41.61 42.00 1424063
20040729 42.20 42.85 42.14 42.71 1533380
20040730 42.85 43.11 42.43 43.09 1247148
20040802 43.17 43.24 42.55 42.69 1524207
20040803 41.98 42.81 41.29 42.63 1289629
20040804 42.52 43.04 42.16 42.38 1324466
20040805 42.25 42.61 41.68 41.86 1003397
20040806 41.66 42.12 41.40 41.91 1057782
20040809 42.03 42.29 41.86 42.00 896810
20040810 41.97 43.28 41.97 43.28 1581104
20040811 43.28 44.29 43.13 44.14 2374932
20040812 44.09 44.18 43.45 43.78 1892235
20040813 43.63 43.84 42.76 42.95 1006891
20040816 43.06 43.89 42.76 43.78 1117191
20040817 43.59 43.82 43.25 43.35 1204011
20040818 43.17 43.60 42.93 43.35 1166443
20040819 43.62 43.65 43.22 43.36 1759548
20040820 43.48 43.73 43.27 43.69 1103103
20040823 43.66 44.15 43.55 43.72 892988
20040824 43.91 44.04 43.61 43.85 646507
20040825 43.79 44.08 43.53 43.72 1019450
20040826 43.90 43.94 43.27 43.52 832160
20040827 43.54 44.11 43.44 43.72 798415
20040830 43.76 44.09 43.54 43.54 642357
20040831 43.83 44.11 43.39 44.11 779958
20040901 43.80 43.89 43.04 43.26 875296
20040902 43.31 43.36 42.49 43.02 1252062
20040903 43.20 43.81 42.94 43.74 610141
20040907 43.88 44.37 43.81 44.33 1093056
20040908 44.05 44.35 43.93 43.93 465332
20040909 44.07 44.32 43.61 43.70 905765
20040910 43.65 43.92 43.47 43.92 862519
20040913 43.84 44.37 43.81 44.34 444910
20040914 44.40 44.58 43.97 44.26 668895
20040915 44.30 45.02 44.17 44.51 876498
20040916 44.37 45.11 44.34 44.74 753530
20040917 44.85 45.24 44.60 44.85 708864
20040920 44.93 44.96 44.48 44.69 456049
20040921 44.54 44.76 43.98 44.29 814686
20040922 43.95 43.95 43.13 43.13 2390439
20040923 43.33 43.55 42.33 42.36 1564613
20040924 42.21 42.63 42.16 42.30 784982
20040927 42.61 42.61 41.38 41.59 1329599
20040928 41.92 41.96 41.40 41.43 856185
20040929 41.54 41.59 40.93 41.24 1425483
20040930 41.30 42.17 41.11 41.80 1739564
20041001 41.98 42.36 41.80 42.13 1124071
20041004 42.17 42.65 41.94 41.98 1486312
20041005 42.09 42.21 41.49 41.65 1185773
20041006 41.87 41.87 41.24 41.64 1386529
20041007 41.67 41.94 41.40 41.75 1257092
20041008 41.58 42.08 41.42 41.69 823788
20041011 41.66 42.52 41.55 42.25 869759
20041012 42.29 42.53 42.04 42.35 667833
20041013 42.42 42.79 42.00 42.34 872041
20041014 42.43 42.65 41.17 41.88 1864500
20041015 41.87 42.02 40.21 41.90 2572219
20041018 42.31 42.43 41.76 42.10 1243507
20041019 41.68 42.11 39.91 40.59 2861197
20041020 40.08 40.66 39.57 39.96 2294978
20041021 39.80 40.46 39.65 40.02 1412938
20041022 40.02 40.07 38.79 39.24 2395507
20041025 39.11 39.73 38.81 39.43 1664096
20041026 40.04 41.22 39.99 41.16 1625949
20041027 41.07 41.91 40.66 41.44 1214598
20041028 41.37 42.81 41.28 42.15 1471299
20041029 42.14 42.62 42.08 42.55 1075272
20041101 42.65 42.69 42.07 42.20 685983
20041102 42.25 42.79 42.06 42.11 768035
20041103 42.41 42.69 42.15 42.30 894212
20041104 42.52 43.01 42.21 43.01 962571
20041105 43.07 43.15 42.37 42.76 908123
20041108 42.65 43.18 42.60 42.98 938553
20041109 43.15 43.49 40.85 43.13 1113635
20041110 43.31 44.15 43.10 43.78 1251984
20041111 43.89 44.25 43.70 44.02 558719
20041112 43.84 44.10 43.26 44.07 785641
20041115 44.13 44.42 43.99 44.16 923121
20041116 44.07 44.52 44.07 44.19 651205
20041117 43.95 44.34 43.83 44.26 650988
20041118 44.31 44.49 44.12 44.20 609472
20041119 44.12 44.39 43.55 43.79 623383
20041122 43.84 44.23 43.61 44.00 706088
20041123 43.61 44.23 43.56 44.16 573391
20041124 44.27 44.86 43.45 44.61 953877
20041126 44.58 44.93 44.58 44.88 273110
20041129 44.82 45.04 44.30 44.53 510466
20041130 44.45 44.82 44.11 44.60 780425
20041201 44.74 45.85 44.62 45.85 630013
20041202 45.88 45.89 45.32 45.34 636534
20041203 45.42 45.76 44.78 44.99 696959
20041206 45.15 45.22 44.70 45.00 495794
20041207 44.94 45.42 44.85 44.85 587411
20041208 44.76 45.25 44.69 44.88 573391
20041209 44.82 45.14 44.42 44.97 552199
20041210 44.65 45.22 44.55 45.15 735323
20041213 44.99 45.33 44.78 44.97 716848
20041214 44.88 45.91 44.86 45.89 667942
20041215 45.80 47.42 45.78 47.41 1446846
20041216 47.21 47.29 46.41 46.94 1822332
20041217 46.29 46.93 46.23 46.67 768579
20041220 46.46 46.80 46.43 46.74 422762
20041221 46.49 47.03 46.29 46.77 442215
20041222 46.94 47.52 46.77 47.16 557198
20041223 47.10 47.47 46.76 47.37 269850
20041227 47.26 47.51 47.08 47.12 364401
20041228 47.28 47.64 47.06 47.38 455583
20041229 47.65 47.89 47.46 47.78 372117
20041230 47.89 47.92 47.56 47.56 345817
20041231 47.81 48.45 47.60 48.07 344295
20050103 48.12 48.12 46.63 46.70 877258
20050104 47.31 47.32 46.04 46.16 946487
20050105 46.12 46.55 45.93 45.98 673485
20050106 45.96 46.54 45.82 46.12 657291
20050107 46.18 46.23 45.76 45.80 413850
20050110 45.72 46.21 45.72 45.86 820636
20050111 45.84 46.01 45.52 45.71 470906
20050112 45.68 46.36 45.44 46.23 921954
20050113 46.40 46.43 45.48 45.59 496844
20050114 45.75 46.25 45.46 45.91 503769
20050118 46.21 46.59 45.88 46.43 1587696
20050119 46.17 46.78 43.06 44.00 3867751
20050120 43.12 43.82 42.44 42.87 3405530
20050121 42.94 43.29 42.39 42.44 1100048
20050124 42.61 42.77 41.94 42.18 756844
20050125 42.85 43.61 42.33 42.63 1464134
20050126 42.51 42.98 42.28 42.51 798176
20050127 42.61 42.72 41.91 42.07 946515
20050128 42.19 42.70 41.76 42.00 817543
20050131 41.93 42.87 41.93 42.79 667364
20050201 42.85 43.28 42.51 43.08 1183577
20050202 43.05 43.58 42.83 43.44 1141163
20050203 43.26 43.68 43.12 43.65 522920
20050204 43.78 44.16 43.47 44.08 590436
20050207 43.93 44.32 43.36 43.60 882786
20050208 43.55 43.93 43.16 43.81 468497
20050209 43.96 44.11 43.66 43.69 515238
20050210 43.85 44.07 43.55 44.07 582213
20050211 44.10 44.83 43.99 44.77 753165
20050214 44.71 45.15 44.63 45.00 550835
20050215 45.18 45.27 44.89 45.23 519133
20050216 45.05 45.40 45.00 45.22 369279
20050217 45.19 45.19 44.44 44.48 504418
20050218 44.51 45.28 44.32 45.19 753165
20050222 44.96 45.25 44.18 44.26 793199
20050223 44.44 44.65 44.20 44.32 633823
20050224 44.49 44.53 44.08 44.18 588272
20050225 44.13 44.47 43.95 44.46 628738
20050228 44.42 44.48 43.85 44.08 589462
20050301 44.26 44.93 44.13 44.69 619108
20050302 44.81 44.89 44.36 44.83 522163
20050303 44.96 45.03 44.32 44.75 464710
20050304 45.19 45.60 44.61 45.45 537202
20050307 45.66 45.84 45.33 45.70 449454
20050308 45.77 46.02 45.11 45.89 507448
20050309 45.77 46.03 45.37 45.41 372525
20050310 45.49 45.82 45.18 45.56 420240
20050311 45.80 45.88 45.41 45.51 395679
20050314 45.67 46.17 45.58 45.98 792766
20050315 46.11 46.17 45.67 45.85 683269
20050316 45.70 45.83 45.29 45.38 696578
20050317 45.56 45.56 45.04 45.17 826740
20050318 45.11 45.32 44.50 44.73 1003427
20050321 44.81 44.81 44.41 44.50 548238
20050322 44.59 44.62 43.35 43.36 717676
20050323 43.32 43.96 43.32 43.66 531792
20050324 43.84 43.97 43.45 43.47 540556
20050328 43.80 44.61 43.72 44.22 520648
20050329 44.24 44.60 44.08 44.51 587623
20050330 44.65 44.83 44.36 44.68 671260
20050331 44.89 45.20 44.50 45.02 480939
20050401 44.95 45.25 43.41 44.11 720165
20050404 44.33 44.86 44.05 44.59 581888
20050405 44.90 45.29 44.60 45.16 476936
20050406 45.49 46.23 45.10 45.31 957979
20050407 45.30 45.51 44.90 45.19 425457
20050408 45.40 45.85 45.11 45.35 405638
20050411 45.54 45.62 45.06 45.26 478343
20050412 45.07 45.86 44.97 45.68 584546
20050413 45.86 45.86 44.93 45.17 518735
20050414 45.08 45.22 44.57 44.60 671899
20050415 44.63 45.27 44.33 44.47 905739
20050418 44.33 44.97 44.29 44.95 623106
20050419 45.52 46.59 45.06 46.48 1822573
20050420 46.35 47.13 46.30 46.41 1088848
20050421 46.37 47.07 46.36 46.52 1041993
20050422 46.44 47.33 46.44 46.91 657143
20050425 47.08 47.49 46.40 46.79 832388
20050426 46.71 47.35 46.71 46.98 1290374
20050427 47.10 48.11 46.93 47.81 1573223
20050428 47.49 48.10 47.40 47.97 1182125
20050429 47.93 48.90 47.89 48.90 976290
20050502 48.77 49.83 48.77 49.55 1260215
20050503 48.98 49.06 48.06 48.31 1448494
20050504 48.18 49.45 48.18 49.42 1278957
20050505 49.39 49.44 48.45 48.97 887213
20050506 49.26 49.70 49.02 49.06 969719
20050509 48.56 48.77 48.31 48.74 575067
20050510 48.35 48.64 47.89 48.10 648418
20050511 48.00 48.30 47.75 48.04 747189
20050512 48.18 48.24 47.61 47.74 1227256
20050513 47.73 47.91 46.84 47.14 523258
20050516 47.25 47.86 47.02 47.70 373648
20050517 47.40 48.91 47.40 48.87 637432
20050518 48.97 49.55 48.86 49.27 546093
20050519 49.09 49.43 48.78 49.09 573667
20050520 49.38 49.48 48.76 49.25 495792
20050523 49.35 49.67 49.08 49.54 378280
20050524 49.58 49.58 48.77 49.11 667268
20050525 49.18 49.21 48.62 48.76 646695
20050526 48.75 50.13 48.64 50.13 534891
20050527 50.04 50.31 49.95 50.20 444845
20050531 50.06 50.48 49.63 49.97 900246
20050601 49.94 50.69 49.92 50.57 538984
20050602 50.63 50.63 49.97 50.24 724893
20050603 50.37 50.62 49.88 50.61 375910
20050606 50.60 51.19 50.34 51.11 499023
20050607 51.06 51.57 50.88 50.88 798244
20050608 50.80 51.16 50.37 50.38 627199
20050609 51.06 51.06 50.22 50.97 466064
20050610 51.06 51.06 50.42 50.61 338319
20050613 49.84 50.15 49.46 49.70 668237
20050614 49.69 50.70 49.48 50.66 538230
20050615 50.87 51.11 50.26 51.09 356091
20050616 51.22 51.34 50.81 51.29 262060
20050617 51.57 51.94 50.94 51.72 921465
20050620 51.54 51.78 51.06 51.70 277893
20050621 51.64 51.98 51.55 51.71 398852
20050622 51.94 52.08 51.65 51.83 306975
20050623 51.97 51.97 50.79 50.81 304821
20050624 50.73 51.11 50.70 50.82 575714
20050627 50.78 51.29 50.78 51.23 387435
20050628 51.29 51.29 51.01 51.11 449907
20050629 51.42 51.49 50.84 50.85 538338
20050630 51.03 51.16 50.37 50.45 765392
20050701 50.64 50.86 50.44 50.62 400360
20050705 50.77 51.85 50.69 51.69 481036
20050706 51.99 51.99 51.13 51.20 454321
20050707 50.36 51.06 50.36 50.93 562191
20050708 50.99 51.45 50.74 51.35 365108
20050711 51.61 51.86 51.19 51.45 412824
20050712 51.67 51.69 51.01 51.44 865430
20050713 51.64 51.81 51.36 51.68 202123
20050714 51.50 52.22 51.49 51.96 445314
20050715 51.91 52.45 51.75 52.23 600472
20050718 52.27 52.40 51.65 52.34 692901
20050719 51.83 52.39 51.48 51.75 1748981
20050720 52.02 52.06 51.16 51.29 952498
20050721 51.15 51.63 50.64 50.71 647008
20050722 50.64 50.93 50.17 50.83 728501
20050725 50.13 51.18 50.13 50.87 757452
20050726 50.79 51.60 50.79 51.47 684109
20050727 51.76 51.82 51.43 51.67 974694
20050728 51.83 51.90 51.47 51.54 751662
20050729 51.49 51.80 51.15 51.24 530881
20050801 51.34 51.40 50.94 51.19 692151
20050802 51.20 51.71 51.20 51.43 507077
20050803 51.54 51.78 51.27 51.35 447458
20050804 51.25 51.25 50.45 50.47 575166
20050805 50.63 50.63 49.68 49.69 631138
20050808 50.03 50.26 49.69 49.71 459897
20050809 49.95 49.95 49.52 49.60 705983
20050810 49.90 50.62 49.58 49.61 432447
20050811 49.63 50.02 49.22 49.42 1157838
20050812 49.42 49.45 48.84 49.09 672314
20050815 49.10 49.45 48.96 49.29 621488
20050816 49.42 49.44 48.78 48.88 501072
20050817 49.08 49.19 48.57 48.96 307849
20050818 48.89 49.15 48.62 48.93 489706
20050819 48.99 49.48 48.69 49.27 457216
20050822 49.24 50.01 49.23 49.44 476624
20050823 49.56 49.77 49.09 49.33 381621
20050824 49.47 49.59 48.66 48.73 418936
20050825 48.72 49.53 48.70 49.48 376260
20050826 48.96 49.37 48.78 49.01 374758
20050829 47.64 49.10 47.61 48.99 602831
20050830 48.96 48.96 48.39 48.91 580313
20050831 48.75 48.96 47.67 48.63 946922
20050901 48.60 48.87 48.16 48.55 585031
20050902 47.92 48.24 47.57 48.07 838516
20050906 48.08 48.61 47.93 48.06 927085
20050907 48.22 49.09 48.06 48.59 660197
20050908 48.64 48.85 48.23 48.59 606369
20050909 48.58 49.83 48.50 49.50 901565
20050912 49.52 49.80 49.33 49.53 785117
20050913 49.43 49.60 49.15 49.19 707055
20050914 49.27 49.33 48.63 48.65 487454
20050915 48.90 49.23 48.62 49.14 386768
20050916 49.13 50.32 48.78 50.24 596933
20050919 50.18 50.33 49.15 49.24 486918
20050920 50.06 50.06 49.02 49.09 771177
20050921 48.82 48.94 47.94 48.31 745228
20050922 48.08 48.14 46.93 48.02 896311
20050923 48.03 49.21 48.03 49.03 569376
20050926 48.96 49.47 48.25 48.37 686575
20050927 48.40 48.75 48.14 48.45 468153
20050928 48.81 49.54 48.67 49.25 647330
20050929 49.24 50.08 48.86 49.80 640682
20050930 49.90 50.21 49.47 49.77 740725
20051003 49.65 49.81 49.09 49.19 772571
20051004 49.38 50.05 49.18 49.24 426549
20051005 48.96 49.36 48.53 48.62 758775
20051006 48.69 49.34 48.49 48.77 618012
20051007 49.01 49.11 48.10 48.64 610115
20051010 48.73 49.62 48.50 49.14 453557
20051011 48.81 49.53 48.41 48.68 630818
20051012 48.58 49.41 47.85 48.22 718115
20051013 47.99 49.06 47.94 48.72 736684
20051014 48.75 49.62 48.59 49.45 604352
20051017 49.31 49.75 49.07 49.32 551846
20051018 49.96 50.04 48.14 48.41 1161961
20051019 48.96 50.55 48.54 50.54 1283194
20051020 50.60 51.21 50.18 50.32 1153957
20051021 50.83 51.03 49.94 50.53 656004
20051024 50.73 51.61 50.42 51.06 916933
20051025 50.78 51.61 50.21 50.68 575324
20051026 50.38 51.42 50.31 50.96 585035
20051027 51.08 51.43 50.57 50.69 442778
20051028 51.02 51.78 50.96 51.78 605205
20051031 51.84 52.45 51.82 52.19 782360
20051101 52.22 53.16 52.16 52.81 769126
20051102 52.69 53.29 52.51 52.62 1119380
20051103 52.52 52.85 52.09 52.31 619399
20051104 52.47 52.53 51.72 52.44 550992
20051107 52.63 52.91 52.42 52.80 623241
20051108 52.77 52.77 52.17 52.63 485253
20051109 52.76 52.91 52.30 52.53 573830
20051110 52.16 52.85 51.88 52.69 632205
20051111 52.69 52.72 52.08 52.49 339687
20051114 52.57 52.81 52.36 52.72 535091
20051115 52.87 52.87 51.86 51.86 467644
20051116 52.06 52.06 51.32 51.63 403612
20051117 51.76 52.45 51.37 52.38 333498
20051118 53.16 53.16 52.14 52.66 429972
20051121 52.48 52.85 52.05 52.14 254525
20051122 52.08 52.42 51.79 52.33 404146
20051123 52.47 53.46 52.19 53.06 337233
20051125 53.03 53.41 52.81 53.19 147699
20051128 53.02 53.59 52.90 53.20 386857
20051129 53.53 53.79 53.26 53.30 358257
20051130 53.32 53.49 52.66 52.71 588237
20051201 53.00 53.19 52.54 52.70 732842
20051202 52.66 53.17 52.49 53.06 268185
20051205 52.89 54.08 52.61 53.59 747783
20051206 53.77 53.88 53.38 53.50 504142
20051207 53.50 53.67 52.57 52.85 529435
20051208 52.57 53.16 52.29 52.74 514067
20051209 52.91 53.66 52.60 53.45 416205
20051212 53.62 53.62 52.75 52.97 357510
20051213 52.93 54.21 52.78 54.21 508624
20051214 54.22 54.68 54.09 54.09 470312
20051215 54.14 54.35 53.78 53.91 437016
20051216 54.11 54.27 53.12 53.47 567213
20051219 53.41 53.71 53.07 53.16 355695
20051220 53.20 53.29 52.79 53.06 372237
20051221 53.22 53.48 52.80 52.97 257834
20051222 53.29 53.55 52.88 53.50 368075
20051223 53.76 53.93 53.53 53.83 224324
20051227 54.06 54.33 53.36 53.46 404680
20051228 53.91 53.99 53.25 53.25 283446
20051229 53.08 54.10 53.08 53.24 259221
20051230 53.05 53.20 52.54 52.94 302976
20060103 53.35 54.15 52.92 54.11 670411
20060104 54.58 55.16 54.16 55.16 658477
20060105 55.05 55.39 54.45 54.62 673884
20060106 55.05 55.05 54.46 55.00 346718
20060109 54.50 54.95 54.30 54.73 339811
20060110 54.78 55.03 54.17 55.03 503341
20060111 54.97 55.08 54.53 54.89 333329
20060112 54.75 54.84 54.16 54.27 183294
20060113 54.42 54.75 54.10 54.41 229941
20060117 54.27 54.49 53.59 53.69 315584
20060118 53.45 54.10 52.94 53.38 442349
20060119 53.39 53.73 52.97 52.97 403034
20060120 53.11 53.63 52.53 52.77 646364
20060123 52.97 53.03 52.15 52.53 452550
20060124 53.08 53.08 50.51 50.52 1885113
20060125 50.92 51.08 49.99 50.43 649339
20060126 50.82 51.05 50.58 50.76 1224298
20060127 50.63 50.97 50.15 50.26 834120
20060130 50.34 50.71 50.07 50.37 1327793
20060131 50.30 50.44 49.12 49.17 1049929
20060201 49.13 49.79 48.78 48.95 1105289
20060202 48.94 49.03 47.86 47.99 1156612
20060203 48.00 48.40 47.54 47.97 831783
20060206 48.13 48.14 47.61 47.69 885443
20060207 47.89 49.33 47.68 48.50 1600237
20060208 48.35 48.94 48.33 48.55 1311748
20060209 48.53 49.02 48.47 48.65 1042385
20060210 48.67 49.14 48.56 49.11 683129
20060213 49.17 49.20 48.50 48.62 875773
20060214 48.56 49.64 48.56 49.31 878005
20060215 49.15 49.46 48.68 49.14 727119
20060216 49.01 49.48 49.01 49.38 649658
20060217 49.41 49.55 48.89 48.93 512904
20060221 49.22 49.31 48.85 49.03 659858
20060222 49.19 49.48 48.97 49.14 811488
20060223 48.94 49.09 48.57 48.67 555513
20060224 48.50 48.86 48.36 48.43 449894
20060227 48.47 48.80 48.38 48.66 682810
20060228 48.66 48.74 48.02 48.48 1016352
20060301 48.23 48.74 48.23 48.73 658583
20060302 48.61 48.69 48.16 48.45 707462
20060303 48.24 48.71 48.19 48.43 400271
20060306 48.29 48.47 48.03 48.21 726375
20060307 48.08 48.64 48.08 48.45 411747
20060308 48.46 48.78 48.32 48.66 1263826
20060309 48.64 49.02 48.62 48.66 512479
20060310 48.58 48.89 48.37 48.47 1089138
20060313 48.61 48.75 48.33 48.57 1049611
20060314 48.44 49.30 48.39 49.17 1136210
20060315 49.09 49.30 48.80 49.20 704911
20060316 49.24 49.83 49.11 49.54 688441
20060317 49.67 50.16 49.67 50.05 1071181
20060320 49.90 50.36 49.59 49.78 643176
20060321 49.87 49.89 49.18 49.30 930071
20060322 49.16 49.32 48.34 48.81 881724
20060323 48.82 48.94 48.66 48.73 422585
20060324 48.73 48.94 48.65 48.72 1149280
20060327 48.68 48.70 48.14 48.50 1333637
20060328 48.32 48.42 47.49 47.63 1092326
20060329 47.59 48.05 47.58 47.89 1446270
20060330 47.86 48.11 47.74 47.89 724038
20060331 47.74 47.83 47.19 47.25 782267
20060403 47.25 47.63 47.15 47.44 955679
20060404 47.49 48.10 47.21 47.73 1205278
20060405 47.91 48.06 47.49 47.70 589148
20060406 47.47 47.56 47.12 47.43 772490
20060407 47.38 47.68 47.10 47.14 836670
20060410 47.14 47.19 46.62 46.91 644552
20060411 47.02 47.14 46.47 46.95 1005633
20060412 46.82 47.60 46.82 47.30 928024
20060413 47.39 47.39 46.54 46.65 654597
20060417 46.54 46.82 46.43 46.46 443975
20060418 46.66 47.57 46.61 47.42 1175653
20060419 47.81 49.07 47.75 48.17 1731600
20060420 48.15 48.99 48.15 48.63 886471
20060421 48.88 48.97 47.88 48.30 729351
20060424 48.35 48.47 48.01 48.37 655971
20060425 48.68 48.85 48.20 48.47 1079118
20060426 48.52 49.00 48.33 49.00 546643
20060427 48.72 49.17 48.58 48.61 781266
20060428 48.47 49.44 48.46 49.09 958793
20060501 49.25 49.74 48.89 49.16 836776
20060502 49.59 51.97 49.24 51.49 2736493
20060503 51.65 52.52 51.45 51.88 1937358
20060504 51.80 52.57 51.80 52.51 1168886
20060505 52.68 53.23 52.40 53.05 1065055
20060508 53.20 53.35 52.66 52.79 1075734
20060509 52.89 53.39 52.77 53.30 1650714
20060510 53.11 53.50 53.05 53.42 653011
20060511 53.49 54.21 53.32 53.90 1512732
20060512 54.01 54.29 53.84 53.92 1046340
20060515 54.10 54.31 53.65 54.12 900745
20060516 54.10 54.33 53.69 54.09 802201
20060517 53.95 54.09 53.46 53.46 1336791
20060518 53.44 53.51 52.79 52.88 1101533
20060519 52.94 53.29 52.67 52.89 1133888
20060522 52.73 53.59 52.68 52.93 983429
20060523 53.02 53.28 52.59 52.78 654174
20060524 52.88 53.33 52.44 52.82 625203
20060525 52.97 53.41 52.77 52.89 774499
20060526 53.06 53.11 52.72 53.00 519681
20060530 53.00 53.18 51.90 51.91 586293
20060531 51.84 52.47 51.84 52.37 1266478
20060601 52.58 52.73 52.05 52.59 1004681
20060602 52.49 52.67 52.07 52.60 653857
20060605 52.36 52.55 51.65 51.76 602153
20060606 51.68 52.10 51.49 52.02 661258
20060607 52.01 53.01 51.94 52.73 728187
20060608 52.66 53.17 52.44 53.12 1022550
20060609 53.07 53.11 52.49 52.68 540404
20060612 52.85 52.85 51.77 51.79 571702
20060613 51.78 51.95 51.34 51.39 691709
20060614 51.29 51.54 50.92 51.43 552141
20060615 51.36 52.90 51.20 52.72 679867
20060616 52.60 52.79 52.15 52.36 792156
20060619 52.52 52.83 51.97 52.17 538713
20060620 52.02 52.52 51.90 51.97 503503
20060621 51.86 52.42 51.78 52.18 375671
20060622 52.24 52.25 51.74 51.84 335598
20060623 51.70 52.00 51.45 51.61 279771
20060626 51.56 52.31 51.56 52.18 565569
20060627 52.02 52.53 51.97 52.01 427692
20060628 52.02 52.08 51.52 51.71 374403
20060629 52.01 52.66 51.92 52.60 710424
20060630 52.88 53.43 52.69 53.29 914913
20060703 53.44 53.68 53.05 53.54 385187
20060705 53.72 53.72 52.65 53.44 531020
20060706 53.62 53.62 53.06 53.21 356642
20060707 53.12 53.27 52.94 53.02 342339
20060710 53.33 53.38 53.03 53.38 379465
20060711 53.44 53.44 52.68 53.12 293854
20060712 53.19 53.36 52.94 53.11 645238
20060713 51.63 52.44 51.15 51.67 1374721
20060714 51.20 51.34 50.55 50.59 1176995
20060717 50.70 51.07 50.35 50.69 463078
20060718 50.64 51.03 50.44 50.73 364636
20060719 50.70 51.07 50.70 50.98 815198
20060720 50.94 51.95 50.94 51.25 921949
20060721 51.21 51.32 50.58 50.85 711182
20060724 50.84 51.53 50.68 51.15 408177
20060725 51.12 51.31 50.77 51.18 481694
20060726 51.12 51.17 50.80 50.80 504411
20060727 51.19 51.19 50.31 50.45 608007
20060728 50.74 51.15 50.39 50.80 346125
20060731 50.68 51.16 50.35 51.08 686887
20060801 51.07 51.10 50.28 50.55 766924
20060802 50.97 51.10 49.36 49.68 1401119
20060803 49.20 51.24 49.20 51.04 1410164
20060804 51.20 52.05 50.71 50.85 1119255
20060807 50.96 51.56 50.50 51.38 690042
20060808 51.46 51.87 51.30 51.37 952450
20060809 51.51 51.95 51.28 51.40 956236
20060810 51.49 51.49 50.90 51.12 756406
20060811 51.50 52.12 51.27 51.83 982634
20060814 52.11 52.82 52.07 52.46 747887
20060815 52.97 53.11 52.52 52.76 1008191
20060816 53.07 53.23 52.59 52.68 1029121
20060817 52.50 52.50 51.80 52.47 1084758
20060818 52.57 52.57 52.18 52.36 835392
20060821 52.37 53.06 52.10 52.80 725591
20060822 52.91 52.92 52.13 52.18 732006
20060823 52.23 52.36 51.89 52.23 432157
20060824 52.16 52.67 52.16 52.58 585710
20060825 52.44 52.76 52.29 52.42 372103
20060828 52.29 53.49 52.29 53.23 770394
20060829 53.44 53.47 53.18 53.40 674371
20060830 53.25 54.06 53.15 53.94 853376
20060831 54.13 54.96 53.88 54.87 1163007
20060901 55.01 55.06 54.44 54.60 638192
20060905 54.76 55.30 54.75 54.94 968751
20060906 54.79 55.04 54.04 54.20 868311
20060907 54.20 54.39 53.96 54.22 526497
20060908 54.23 55.36 54.03 55.26 806364
20060911 55.17 55.38 55.01 55.25 550267
20060912 55.29 55.60 55.01 55.59 884192
20060913 55.44 55.82 55.34 55.77 465918
20060914 55.83 55.90 55.03 55.84 610741
20060915 55.90 55.97 55.47 55.58 760824
20060918 55.80 55.84 55.08 55.29 709815
20060919 55.15 55.40 54.68 55.38 767975
20060920 55.58 55.64 55.24 55.48 515665
20060921 55.37 55.62 54.98 54.99 787117
20060922 55.09 55.23 54.82 54.95 397870
20060925 55.14 56.20 54.96 56.12 1049525
20060926 56.23 56.24 55.75 56.00 441097
20060927 55.86 56.05 55.37 55.46 546586
20060928 55.61 56.10 55.49 56.04 410596
20060929 56.21 56.21 55.65 56.03 624309
20061002 56.07 56.07 55.03 55.16 755250
20061003 55.15 56.27 55.15 56.26 1395440
20061004 56.47 57.42 56.32 57.41 1071305
20061005 58.05 58.24 57.65 57.98 1227324
20061006 57.83 58.33 57.65 58.32 648454
20061009 58.30 58.30 57.62 57.97 597913
20061010 57.73 58.29 57.45 58.28 610261
20061011 58.06 58.26 57.75 58.00 774860
20061012 58.25 58.30 57.82 58.29 811170
20061013 58.34 58.67 58.10 58.33 474124
20061016 58.19 58.41 58.19 58.31 402341
20061017 58.15 58.15 57.69 58.10 473078
20061018 58.30 58.63 57.73 58.20 663313
20061019 57.99 58.11 57.50 57.66 690520
20061020 57.98 58.01 57.22 57.34 497354
20061023 57.30 58.06 57.30 58.02 612249
20061024 57.93 58.10 57.55 57.85 547895
20061025 57.75 58.10 57.18 57.45 562231
20061026 57.40 58.65 57.27 58.52 546012
20061027 58.15 58.34 57.07 57.10 786893
20061030 57.64 57.90 57.02 57.05 809496
20061031 56.13 56.86 55.39 55.61 1714947
20061101 55.84 56.15 55.57 56.14 751420
20061102 56.17 56.33 55.60 56.02 895196
20061103 55.93 56.26 55.57 55.67 442627
20061106 55.70 56.33 55.70 56.14 411758
20061107 57.36 58.92 57.36 57.87 1585507
20061108 57.70 58.35 57.70 57.96 815983
20061109 57.91 58.20 57.54 57.71 825819
20061110 57.78 57.93 57.34 57.68 570602
20061113 57.77 58.30 57.73 57.88 428919
20061114 58.11 58.38 57.61 58.12 457277
20061115 58.01 58.25 57.61 57.79 1181910
20061116 58.21 58.38 57.83 57.91 783022
20061117 57.70 58.46 57.70 58.31 500912
20061120 58.11 58.67 58.11 58.67 387273
20061121 58.61 58.91 58.34 58.48 683718
20061122 58.41 59.22 58.41 59.15 592681
20061124 58.87 59.22 58.60 58.85 149112
20061127 58.71 58.87 57.95 58.12 569033
20061128 57.92 58.48 57.72 58.27 549569
20061129 58.36 58.70 58.12 58.63 699937
20061130 58.58 58.59 57.69 57.88 734992
20061201 58.96 58.96 57.69 58.49 565998
20061204 58.49 58.81 58.24 58.59 445557
20061205 59.22 59.59 58.75 59.48 605866
20061206 59.50 60.14 59.41 60.02 512736
20061207 60.11 60.51 60.02 60.02 565998
20061208 60.12 60.69 60.08 60.45 458009
20061211 60.36 60.79 60.07 60.61 401085
20061212 60.92 61.10 60.58 60.98 524456
20061213 60.92 60.98 60.51 60.51 509911
20061214 60.16 61.97 60.04 60.61 433942
20061215 60.68 61.15 60.10 60.85 664150
20061218 60.95 61.20 60.82 60.96 391877
20061219 61.20 61.28 60.22 61.10 658604
20061220 60.89 61.47 60.30 61.37 663104
20061221 61.36 61.36 60.45 60.58 452882
20061222 60.58 60.58 60.01 60.14 348660
20061226 60.18 60.40 59.96 60.39 201222
20061227 60.55 60.68 60.32 60.66 230312
20061228 60.70 60.95 60.51 60.68 193479
20061229 60.40 60.73 59.67 59.78 363938
20070103 59.06 61.31 58.77 60.82 685542
20070104 60.79 60.79 60.18 60.54 665026
20070105 60.02 60.41 59.58 59.78 853933
20070108 59.68 59.68 59.19 59.63 482160
20070109 59.78 59.93 59.15 59.54 586090
20070110 58.82 59.19 58.55 58.66 689186
20070111 58.53 58.73 58.23 58.38 470809
20070112 58.10 58.48 58.01 58.29 709389
20070116 58.43 58.56 57.82 57.96 575051
20070117 58.29 58.29 57.86 58.05 461436
20070118 56.66 58.30 55.15 57.77 643886
20070119 57.86 57.93 57.21 57.69 613374
20070122 57.63 57.71 57.02 57.44 432694
20070123 57.45 58.27 57.40 58.18 475391
20070124 58.12 58.64 58.02 58.64 566616
20070125 58.48 59.06 58.23 58.35 629203
20070126 58.53 58.82 57.83 58.65 567032
20070129 58.86 59.45 58.77 59.07 732300
20070130 61.70 62.04 60.56 60.96 1172180
20070131 60.98 61.64 60.32 61.47 1251012
20070201 61.55 63.07 61.52 62.66 1341092
20070202 62.58 62.90 62.32 62.66 523398
20070205 63.14 64.08 62.42 63.76 980253
20070206 63.57 64.30 62.42 63.98 729071
20070207 63.98 64.10 63.72 64.08 522253
20070208 64.07 64.51 63.95 64.40 539956
20070209 64.37 64.71 64.15 64.42 706057
20070212 65.66 65.66 64.27 64.61 1149582
20070213 64.82 65.61 64.75 65.47 694393
20070214 65.49 65.81 65.36 65.49 958384
20070215 65.65 66.25 65.54 66.16 602543
20070216 65.92 66.31 65.87 66.09 448419
20070220 66.40 66.40 65.77 66.17 536416
20070221 64.63 65.64 64.34 65.54 1122089
20070222 65.54 66.02 65.54 65.97 469246
20070223 65.73 65.78 64.96 65.54 625975
20070226 65.61 65.96 65.40 65.54 348134
20070227 65.50 65.54 63.40 63.49 579841
20070228 63.27 64.12 63.15 64.07 845706
20070301 63.96 63.97 62.86 63.33 1200714
20070302 63.21 63.68 62.92 63.36 684917
20070305 63.36 63.66 62.80 63.11 646073
20070306 63.18 63.37 62.89 63.21 808008
20070307 62.97 64.18 62.95 63.73 764687
20070308 64.12 64.59 63.73 64.29 544226
20070309 64.36 64.55 64.10 64.39 356777
20070312 64.38 65.27 64.38 65.24 629307
20070313 65.05 65.20 63.84 63.84 597337
20070314 63.85 64.15 63.02 63.92 939847
20070315 63.86 64.40 63.86 64.11 546829
20070316 64.16 64.24 63.72 63.78 622226
20070319 64.02 64.34 64.02 64.23 474141
20070320 64.24 64.47 64.13 64.29 822900
20070321 64.38 64.83 63.84 64.79 1071166
20070322 64.64 64.82 64.11 64.16 1249867
20070323 64.15 64.57 64.06 64.42 909543
20070326 64.49 64.49 63.95 64.43 1161453
20070327 64.44 64.44 63.92 64.01 844769
20070328 64.05 64.53 63.58 63.72 519858
20070329 64.10 64.34 63.75 64.04 1055649
20070330 64.01 64.34 63.43 63.79 594421
20070402 61.06 64.03 61.06 63.55 897046
20070403 63.55 63.89 62.89 63.75 984103
20070404 64.05 64.05 63.00 63.18 723071
20070405 63.18 63.21 63.02 63.14 546528
20070409 63.14 63.22 61.72 62.47 1613771
20070410 62.47 62.74 62.07 62.15 1118972
20070411 62.47 62.47 61.03 61.94 1479109
20070412 62.20 62.84 61.93 62.81 750543
20070413 63.64 63.64 62.47 62.63 653926
20070416 62.86 63.90 62.77 63.90 644700
20070417 63.69 63.90 63.40 63.53 623655
20070418 63.29 63.71 63.29 63.32 377552
20070419 63.33 63.33 62.61 63.07 689794
20070420 63.67 64.24 63.57 64.20 897334
20070423 64.05 64.47 64.05 64.18 571615
20070424 64.18 64.40 63.90 64.24 646462
20070425 64.43 64.94 64.43 64.82 901584
20070426 64.69 64.78 64.54 64.54 345519
20070427 64.54 64.75 64.25 64.59 528075
20070430 64.50 64.82 64.25 64.38 859081
20070501 64.39 64.39 61.00 62.63 2151073
20070502 62.59 63.59 61.35 61.72 1546803
20070503 61.96 62.55 61.50 62.55 1228444
20070504 62.55 62.86 61.92 62.22 692801
20070507 62.45 63.20 62.44 63.16 1016135
20070508 63.04 63.28 62.72 62.94 588616
20070509 63.09 63.09 62.42 62.64 602300
20070510 62.45 62.64 61.81 61.86 502366
20070511 61.86 62.33 61.74 62.00 364593
20070514 62.00 62.33 61.12 61.53 537612
20070515 61.54 61.98 61.13 61.23 564877
20070516 61.47 61.59 61.14 61.41 610386
20070517 61.25 61.32 60.62 61.13 640035
20070518 61.17 61.34 60.87 61.15 555754
20070521 61.03 61.52 60.81 60.90 550467
20070522 60.95 61.48 60.54 61.24 697984
20070523 61.20 61.51 60.77 60.79 487023
20070524 60.84 61.16 60.41 60.52 477797
20070525 60.63 61.29 60.55 61.06 323438
20070529 61.01 61.38 60.92 61.04 544973
20070530 61.01 61.06 60.31 60.67 649054
20070531 60.67 60.94 60.37 60.53 958912
20070601 60.53 60.89 60.26 60.89 838452
20070604 60.89 60.99 60.77 60.85 485883
20070605 60.78 61.05 60.14 60.42 633815
20070606 60.42 60.55 59.75 60.36 575140
20070607 60.35 60.38 59.18 59.18 635888
20070608 59.19 60.06 59.10 60.02 1003074
20070611 59.87 60.65 59.52 60.36 355471
20070612 60.12 60.48 59.60 59.69 516464
20070613 59.86 60.92 59.86 60.34 698813
20070614 60.30 60.62 60.01 60.13 402535
20070615 60.27 61.63 60.07 60.24 645633
20070618 60.43 60.75 60.09 60.15 478834
20070619 60.00 60.73 59.71 60.00 693008
20070620 60.00 60.17 59.21 59.21 611008
20070621 59.22 59.76 58.61 59.35 1050242
20070622 59.13 59.22 58.53 59.02 855868
20070625 59.84 59.84 58.55 59.27 711046
20070626 59.50 59.79 58.79 59.56 979956
20070627 59.25 59.81 58.82 59.74 695081
20070628 59.75 60.77 59.60 60.29 645840
20070629 60.26 60.77 59.72 60.06 595873
20070702 60.01 60.72 59.98 60.71 627076
20070703 60.90 61.56 60.71 61.50 340233
20070705 61.50 61.68 60.88 61.60 961367
20070706 61.65 62.38 60.98 62.12 651315
20070709 62.23 62.37 61.49 62.13 862995
20070710 61.78 61.89 60.52 60.52 1083019
20070711 60.58 61.08 60.01 60.53 641426
20070712 59.17 60.53 58.65 60.11 1067671
20070713 60.19 60.42 59.64 59.75 780383
20070716 59.95 60.31 59.47 59.50 641529
20070717 59.47 59.61 58.70 59.08 669547
20070718 58.72 59.05 58.06 58.63 937572
20070719 58.83 59.13 58.00 58.55 734648
20070720 58.55 58.61 57.43 57.47 1075499
20070723 56.64 58.05 56.64 57.89 620413
20070724 57.04 58.05 56.60 56.69 765550
20070725 57.01 57.11 55.92 56.89 864334
20070726 56.50 56.50 54.89 55.70 1085697
20070727 55.76 55.76 54.62 54.62 1047275
20070730 55.11 55.82 54.14 55.65 977642
20070731 53.79 58.93 53.79 56.76 2808289
20070801 58.10 58.15 55.45 57.85 2066121
20070802 58.30 59.05 57.88 58.45 2166347
20070803 58.58 58.58 55.88 55.93 1464970
20070806 56.11 57.48 55.66 57.48 2480314
20070807 56.79 57.88 56.51 57.32 1972796
20070808 56.65 57.67 56.31 57.07 2069520
20070809 56.31 57.67 54.66 54.69 2264101
20070810 54.88 56.74 53.80 56.32 1517504
20070813 56.57 57.00 55.51 55.61 1379680
20070814 56.02 56.34 54.90 54.90 1221564
20070815 54.70 56.12 54.68 54.99 984441
20070816 54.60 56.24 54.55 56.18 1530792
20070817 59.33 61.14 56.03 57.11 1564475
20070820 57.33 58.29 56.55 57.25 951994
20070821 56.89 57.80 56.89 57.37 1082504
20070822 57.68 58.03 57.08 57.59 880197
20070823 57.62 58.09 57.18 57.43 668723
20070824 57.35 57.83 57.12 57.80 562008
20070827 57.77 58.03 57.06 57.11 464975
20070828 56.79 57.47 55.96 55.96 1193031
20070829 56.36 56.89 56.17 56.89 894000
20070830 56.28 56.61 56.08 56.26 597545
20070831 56.80 57.20 56.24 56.33 812831
20070904 56.59 57.72 56.59 57.03 784916
20070905 56.60 56.81 56.03 56.14 966209
20070906 56.09 56.14 55.34 55.64 727128
20070907 55.18 55.69 54.70 54.79 884936
20070910 54.95 55.34 54.37 54.70 537080
20070911 55.12 55.83 54.93 55.42 509165
20070912 55.11 55.51 54.84 54.96 600120
20070913 55.53 55.71 54.96 55.36 406776
20070914 55.25 56.05 54.79 55.65 634113
20070917 55.18 55.41 52.87 55.20 813140
20070918 55.53 57.22 55.19 57.20 951684
20070919 57.27 58.11 57.27 57.79 719403
20070920 58.09 58.46 57.38 57.42 427583
20070921 58.08 58.17 57.42 57.74 732279
20070924 57.87 58.58 56.88 57.03 606919
20070925 56.53 58.20 56.53 57.95 607331
20070926 57.89 58.75 57.85 57.94 566540
20070927 58.44 60.28 58.29 59.96 972389
20070928 59.96 60.68 59.41 59.43 912542
20071001 59.71 60.18 59.20 59.43 1185202
20071002 59.10 60.15 59.10 59.85 793568
20071003 59.87 60.00 58.89 59.13 634501
20071004 59.12 59.60 58.36 58.60 535028
20071005 59.17 59.72 58.79 59.49 554472
20071008 59.34 60.25 59.33 60.08 473522
20071009 60.20 60.23 59.66 60.14 437294
20071010 60.14 60.67 60.02 60.44 673390
20071011 60.69 60.97 59.86 60.07 660189
20071012 60.07 60.80 60.03 60.29 400861
20071015 60.27 60.53 59.42 59.72 436066
20071016 59.56 59.77 58.87 59.15 673902
20071017 59.46 59.72 58.33 58.85 478230
20071018 58.62 58.62 56.87 57.40 1135451
20071019 57.27 57.86 56.44 56.44 826080
20071022 56.19 57.49 56.18 57.25 944691
20071023 57.26 57.49 56.02 56.28 1133404
20071024 55.93 57.48 54.94 57.21 1434895
20071025 57.12 58.06 56.60 57.58 1273302
20071026 58.46 58.72 56.67 57.83 903755
20071029 57.88 58.76 57.43 58.72 930773
20071030 57.31 57.65 55.73 56.17 1180582
20071031 56.35 57.21 55.37 56.58 1060539
20071101 55.70 55.94 54.55 55.10 1133200
20071102 55.38 55.55 53.88 55.37 1160626
20071105 55.19 55.73 54.07 54.34 1080290
20071106 54.38 54.88 53.35 54.00 948887
20071107 53.44 53.55 52.19 52.52 2169587
20071108 52.58 53.28 51.96 53.15 1362030
20071109 52.55 54.21 52.03 53.15 1034852
20071112 52.72 53.95 52.72 52.89 1104238
20071113 53.09 55.91 53.05 55.91 1337571
20071114 55.75 57.21 55.06 55.09 1313111
20071115 55.01 55.54 54.30 54.54 1261737
20071116 55.92 55.92 53.77 54.10 1384646
20071119 53.65 53.84 53.08 53.18 1098200
20071120 53.23 54.10 52.36 53.61 1060539
20071121 52.81 53.67 52.45 52.45 812776
20071123 52.79 54.84 52.79 54.15 443434
20071126 53.69 54.47 52.69 52.69 947966
20071127 52.85 54.91 52.85 54.84 1467643
20071128 54.87 57.03 54.87 56.76 1065656
20071129 56.76 56.79 55.58 56.15 1014384
20071130 57.14 57.73 56.10 56.39 1457102
20071203 56.37 56.80 55.91 56.53 1031474
20071204 56.68 57.13 56.13 56.14 956051
20071205 56.93 57.03 55.95 56.55 1258872
20071206 56.31 56.74 56.27 56.67 857089
20071207 56.99 57.06 56.09 56.17 670013
20071210 56.46 57.50 56.26 56.71 645349
20071211 56.68 56.74 54.27 54.27 720876
20071212 56.99 57.29 54.41 55.37 1307176
20071213 55.13 55.41 54.40 55.26 964340
20071214 56.02 56.02 53.51 53.51 798142
20071217 53.38 57.10 52.12 54.23 1083565
20071218 55.21 55.21 53.49 54.25 1003024
20071219 54.37 54.75 53.50 53.55 855247
20071220 53.89 53.91 52.70 53.07 647806
20071221 53.56 54.46 53.23 54.34 827615
20071224 54.90 55.23 54.43 55.11 254312
20071226 55.14 55.14 54.48 54.55 514048
20071227 54.38 54.86 53.91 53.94 552733
20071228 54.48 54.80 54.18 54.29 671958
20071231 54.10 54.89 54.03 54.41 660393
20080102 54.23 54.28 53.17 53.25 900378
20080103 53.40 53.44 52.60 52.68 766519
20080104 52.28 52.29 51.26 51.26 1064223
20080107 51.67 51.90 50.91 51.27 1182015
20080108 51.67 51.93 49.81 49.81 1253038
20080109 50.19 51.09 49.58 51.05 1248180
20080110 49.38 51.47 48.71 50.89 1570150
20080111 50.52 51.12 49.78 50.18 1268081
20080114 50.35 50.62 49.81 50.40 664653
20080115 49.35 50.85 49.29 50.48 1113036
20080116 50.27 51.41 50.14 50.61 1176902
20080117 50.67 50.68 49.59 49.61 1142887
20080118 49.98 50.33 47.92 48.46 1322708
20080122 46.20 49.81 46.20 49.11 1222187
20080123 49.35 52.05 47.91 51.94 1909686
20080124 52.03 52.09 50.00 50.20 1398758
20080125 50.40 50.79 48.07 48.24 1398250
20080128 48.45 50.52 48.14 50.47 907020
20080129 49.98 51.99 49.98 50.98 922453
20080130 50.57 51.36 49.36 49.65 1004393
20080131 48.61 52.56 48.26 52.56 2016502
20080201 51.03 51.75 48.79 49.89 2450365
20080204 49.71 50.04 48.82 48.88 954538
20080205 47.95 49.24 47.18 48.51 1289911
20080206 48.80 49.46 48.02 48.66 1015561
20080207 48.34 49.13 47.92 48.50 1075062
20080208 48.20 48.34 47.20 47.43 664044
20080211 47.28 47.44 46.15 46.37 866101
20080212 45.71 47.41 45.54 46.27 1832316
20080213 46.79 46.79 46.08 46.57 1040945
20080214 46.51 47.47 46.24 46.83 1013328
20080215 47.01 47.14 46.07 47.05 679782
20080219 47.52 47.92 46.38 46.62 513873
20080220 46.36 47.20 46.09 47.08 834218
20080221 47.08 47.45 46.24 46.35 680899
20080222 46.49 46.94 45.56 46.92 648509
20080225 46.92 47.35 46.03 47.22 737556
20080226 47.08 47.91 46.88 47.74 1042164
20080227 47.43 48.55 47.39 48.02 760402
20080228 47.90 47.90 46.86 46.86 758980
20080229 46.44 46.69 45.42 45.56 1257318
20080303 45.13 45.53 44.23 44.63 895445
20080304 44.31 44.66 43.73 44.58 1175277
20080305 44.80 45.39 43.84 44.31 876660
20080306 43.88 43.97 43.18 43.21 879808
20080307 43.23 44.13 42.66 43.33 790558
20080310 43.30 44.06 42.88 42.96 698769
20080311 44.18 44.79 43.19 44.72 933927
20080312 44.55 44.55 42.47 42.47 1196498
20080313 42.09 43.04 41.63 42.74 1193554
20080314 42.78 43.08 41.15 41.84 1071508
20080317 40.53 42.37 40.47 41.76 1250312
20080318 42.19 43.60 42.19 43.60 1168982
20080319 43.74 44.16 41.90 41.90 1396016
20080320 41.99 43.51 41.17 43.40 1460898
20080324 43.68 44.13 42.97 43.12 909863
20080325 43.13 43.81 42.38 43.36 1022669
20080326 43.23 43.23 42.34 42.47 1025817
20080327 42.94 43.32 42.24 42.57 1044905
20080328 42.85 43.13 42.39 42.49 751670
20080331 42.39 43.52 42.30 43.22 1613303
20080401 43.67 44.96 43.61 44.95 920727
20080402 44.37 44.90 43.47 44.08 1170099
20080403 44.26 44.34 43.61 44.15 888439
20080404 44.32 44.32 43.32 43.33 1000026
20080407 43.50 44.20 43.46 44.01 651352
20080408 43.95 44.05 42.61 42.65 1303822
20080409 42.82 43.11 42.50 42.58 951052
20080410 42.61 43.76 42.27 43.59 1280712
20080411 43.34 44.90 43.34 44.63 1813478
20080414 44.53 44.85 44.03 44.26 949443
20080415 44.59 44.90 44.21 44.73 632861
20080416 44.98 45.73 44.68 45.73 1170356
20080417 45.93 46.00 45.16 45.90 602581
20080418 46.93 47.07 45.98 46.21 765248
20080421 46.00 46.08 45.21 45.34 801564
20080422 45.24 45.46 44.74 44.96 516067
20080423 65.96 66.00 65.46 65.55 13988038
20080424 65.80 65.94 65.51 65.83 4713012
20080425 65.68 65.88 65.66 65.71 1369942
20080428 65.46 66.52 65.46 65.99 1647190
20080429 66.04 66.65 66.00 66.06 1865487
20080430 66.55 66.55 66.07 66.34 1900696
20080501 66.12 66.60 66.01 66.50 1416217
20080502 66.50 66.60 66.05 66.35 2044652
20080505 66.04 66.44 66.01 66.21 1544982
20080506 66.08 66.39 66.08 66.39 1775955
20080507 66.26 66.55 66.24 66.30 1797885
20080508 66.30 66.52 66.22 66.34 2353890
20080509 66.24 66.35 66.17 66.21 1755031
20080512 66.46 66.55 66.24 66.55 1072574
20080513 66.44 66.48 66.26 66.26 1927757
20080514 66.39 66.85 66.24 66.40 1490861
20080515 66.95 66.95 66.25 66.73 1132028
20080516 66.51 66.74 66.49 66.54 467579
20080519 66.43 66.93 66.43 66.57 945821
20080520 66.45 66.70 66.45 66.57 945117
20080521 66.55 66.72 66.49 66.50 1083741
20080522 66.38 66.84 66.38 66.81 1250230
20080523 66.84 66.84 66.51 66.56 1117743
20080527 66.62 66.65 66.56 66.60 1705637
20080528 66.62 66.87 66.58 66.67 2000590
20080529 66.74 66.96 66.63 66.91 854881
20080530 66.89 66.97 66.60 66.60 965035
20080602 66.68 66.97 66.67 66.70 1001955
20080603 66.92 66.93 66.65 66.66 1278599
20080604 66.75 66.85 66.71 66.76 1288961
20080605 66.89 67.02 66.77 66.87 1886713
20080606 66.78 66.97 66.71 66.71 1632402
20080609 66.76 66.99 66.76 66.81 1441769
20080610 66.79 66.99 66.78 66.85 1623650
20080611 66.81 66.90 66.79 66.79 1987211
20080612 66.95 67.03 66.73 66.84 1462291
20080613 66.90 67.06 66.83 66.91 1090078
20080616 66.85 67.15 66.85 67.07 1047123
20080617 67.25 67.25 66.90 66.90 1043502
20080618 66.91 67.04 66.82 66.91 1955321
20080619 66.94 66.98 66.73 66.87 2504888
20080620 66.86 67.10 66.78 66.78 2255103
20080623 66.98 67.00 66.84 66.87 1575665
20080624 66.85 66.98 66.80 66.90 2352783
20080625 66.97 66.97 66.85 66.85 2498650
20080626 66.81 66.98 66.80 66.80 5176164
20080627 66.85 66.93 66.76 66.76 2699645
20080630 66.78 66.93 66.76 66.76 2855069
20080701 66.72 66.83 66.72 66.80 4283459
20080702 66.90 66.90 66.69 66.69 3415902
20080703 66.80 66.89 66.72 66.78 1681292
20080707 66.74 66.85 66.59 66.66 4070895
20080708 66.70 67.17 66.66 66.90 3115919
20080709 67.12 67.17 66.60 66.60 3039900
20080710 66.66 66.87 66.40 66.49 3078300
20080711 66.40 66.71 66.22 66.22 2226000
20080714 66.76 66.76 59.20 61.60 9890900
20080715 64.52 65.50 64.00 64.85 5119500
20080716 65.10 65.43 64.81 65.30 1595400
20080717 65.40 65.60 64.77 65.05 1789100
20080718 64.99 65.53 64.90 65.30 1314600
20080721 65.24 65.24 60.11 63.50 3455100
20080722 62.90 65.00 62.49 64.70 1522200
20080723 64.58 65.05 64.32 65.00 1240500
20080724 65.00 66.01 64.94 65.17 1904800
20080725 65.42 66.35 65.42 65.94 1619200
20080728 65.89 66.20 65.00 65.72 871100
20080729 66.25 66.26 65.20 66.20 3311300
20080730 66.25 66.55 65.85 66.19 1286800
20080731 65.90 66.36 65.90 66.16 1094300
20080801 66.20 66.85 66.16 66.66 1105600
20080804 66.60 66.95 66.16 66.70 449700
20080805 66.96 67.18 66.55 67.14 987500
20080806 67.13 67.21 66.80 66.95 799000
20080807 66.76 67.18 66.70 66.72 1072700
20080808 66.86 67.13 66.80 67.03 1021700
20080811 67.08 67.26 66.81 67.25 1274500
20080812 66.86 67.26 66.86 67.10 474300
20080813 66.98 67.47 66.98 67.06 530300
20080814 67.10 67.38 66.95 67.38 449400
20080815 67.35 67.67 67.21 67.67 408800
20080818 67.59 67.65 67.14 67.14 553600
20080819 67.14 67.53 67.10 67.28 904500
20080820 67.44 67.54 67.27 67.46 724600
20080821 67.30 67.52 67.26 67.44 904500
20080822 67.74 67.74 67.30 67.53 613800
20080825 67.35 67.46 67.29 67.29 979700
20080826 67.35 67.63 67.34 67.47 720700
20080827 67.55 67.71 67.49 67.70 1017300
20080828 67.71 67.71 67.62 67.65 729600
20080829 67.48 67.72 67.48 67.60 529200
20080902 67.75 67.89 67.65 67.77 558200
20080903 67.70 68.07 67.70 67.96 687500
20080904 67.68 67.90 67.62 67.62 811800
20080905 67.60 67.87 67.60 67.87 884400
20080908 67.88 67.95 67.60 67.95 1969500
20080909 67.93 67.94 67.19 67.20 2368100
20080910 67.60 67.90 67.30 67.84 981000
20080911 67.70 67.95 67.60 67.81 1402400
20080912 67.70 67.81 67.30 67.73 1471900
20080915 67.01 67.73 66.05 66.05 2396500
20080916 65.60 66.90 62.58 65.83 2921800
20080917 64.82 65.80 63.38 63.86 1882200
20080918 64.09 68.21 63.96 68.00 4690600
20080919 68.16 68.20 68.11 68.12 3548000
20080922 68.24 68.25 68.17 68.21 6922900