19950103 9.63 9.72 9.46 9.67 697251
19950104 10.02 10.06 9.85 10.02 1388589
19950105 10.11 10.15 9.93 10.02 959241
19950106 10.06 10.06 9.89 9.89 768444
19950109 9.89 9.89 9.67 9.78 516750
19950110 9.72 10.02 9.67 9.97 1178734
19950111 9.93 9.97 9.85 9.89 299886
19950112 9.93 9.93 9.81 9.85 229788
19950113 9.89 9.93 9.85 9.89 477320
19950116 9.97 10.02 9.85 10.02 369326
19950117 10.02 10.11 9.89 10.11 453881
19950118 10.15 10.28 10.11 10.11 1357045
19950119 10.06 10.06 9.85 10.06 987499
19950120 10.11 10.23 10.06 10.15 1124847
19950123 10.15 10.23 10.06 10.23 935802
19950124 10.28 10.41 10.19 10.41 1222764
19950125 10.37 10.41 10.32 10.32 1006338
19950126 10.32 10.37 10.23 10.32 488273
19950127 10.37 10.37 10.28 10.32 544789
19950130 10.37 10.37 10.23 10.37 810941
19950131 10.37 10.41 10.19 10.19 935802
19950201 10.28 10.37 10.23 10.28 619706
19950202 10.28 10.41 10.23 10.41 631535
19950203 10.45 10.71 10.32 10.71 1473144
19950206 10.71 10.71 10.50 10.54 791226
19950207 10.62 10.62 10.50 10.54 338001
19950208 10.58 10.58 10.37 10.37 1011376
19950209 10.28 10.45 10.28 10.41 1336016
19950210 10.41 10.50 10.41 10.45 497473
19950213 10.45 10.54 10.37 10.41 278418
19950214 10.45 10.50 10.41 10.45 527046
19950215 10.50 10.54 10.37 10.37 524855
19950216 10.37 10.50 10.37 10.50 615763
19950217 10.50 10.62 10.45 10.58 986404
19950221 10.58 10.58 10.28 10.32 1336235
19950222 10.28 10.32 10.19 10.23 1235470
19950223 10.28 10.41 10.23 10.32 1569528
19950224 10.37 10.37 10.23 10.32 641612
19950227 10.54 10.54 10.41 10.54 465925
19950228 10.50 10.54 10.45 10.54 308314
19950301 10.50 10.50 10.32 10.32 937896
19950302 10.37 10.37 10.19 10.28 1368845
19950303 10.37 10.45 10.32 10.32 780501
19950306 10.28 10.37 10.28 10.28 781364
19950307 10.37 10.41 10.28 10.37 804682
19950308 10.28 10.32 10.10 10.32 715513
19950309 10.37 10.45 10.28 10.41 482982
19950310 10.45 10.50 10.37 10.45 564810
19950313 10.41 10.59 10.41 10.59 353006
19950314 10.54 10.81 10.54 10.72 1175177
19950315 10.63 10.81 10.59 10.76 586401
19950316 10.76 10.76 10.72 10.72 391653
19950317 10.76 10.76 10.68 10.72 1090758
19950320 10.72 11.16 10.72 11.16 973089
19950321 11.07 11.38 11.03 11.03 1820521
19950322 10.99 10.99 10.81 10.85 581435
19950323 10.94 10.94 10.76 10.81 688093
19950324 10.90 10.99 10.85 10.90 834045
19950327 10.99 11.07 10.90 11.07 561572
19950328 11.12 11.38 10.99 11.25 1175393
19950329 11.30 11.47 11.30 11.34 840091
19950330 11.34 11.47 11.34 11.34 715513
19950331 11.30 11.30 11.16 11.25 502197
19950403 11.34 11.43 11.30 11.34 400506
19950404 11.34 11.52 11.34 11.52 625264
19950405 11.47 11.56 11.38 11.38 650525
19950406 11.34 11.38 11.34 11.38 370495
19950407 11.34 11.38 11.12 11.12 804466
19950410 11.12 11.12 10.94 11.03 1053838
19950411 10.72 10.72 10.45 10.59 1988928
19950412 10.59 10.59 10.41 10.45 1002884
19950413 10.41 10.45 10.19 10.45 1089031
19950417 10.41 10.41 10.14 10.23 1373379
19950418 10.28 10.41 10.14 10.28 853045
19950419 10.32 10.37 10.28 10.28 1508968
19950420 10.28 10.32 10.01 10.01 1152291
19950421 10.06 10.23 10.01 10.19 1097667
19950424 10.14 10.45 10.01 10.41 1038724
19950425 10.41 10.41 10.28 10.32 712706
19950426 10.41 10.41 10.28 10.28 478448
19950427 10.19 10.19 9.93 10.19 1287017
19950428 10.19 10.19 9.97 9.97 1078451
19950501 10.10 10.41 9.93 10.37 581435
19950502 10.32 10.37 10.19 10.32 431380
19950503 10.37 10.45 10.32 10.45 1394970
19950504 10.41 10.41 10.32 10.37 1212745
19950505 10.37 10.45 10.28 10.41 619003
19950508 10.37 10.45 10.32 10.41 548617
19950509 10.41 10.41 10.23 10.28 650957
19950510 10.32 10.32 10.10 10.19 929476
19950511 10.14 10.28 10.01 10.28 986475
19950512 10.23 10.37 10.14 10.28 572583
19950515 10.23 10.50 10.14 10.45 684206
19950516 10.45 10.54 10.41 10.50 714865
19950517 10.45 10.54 10.41 10.45 448221
19950518 10.45 10.45 10.23 10.28 389278
19950519 10.19 10.37 10.14 10.37 594173
19950522 10.41 10.41 10.23 10.32 389710
19950523 10.19 10.32 10.14 10.28 674491
19950524 10.37 10.45 10.23 10.37 969203
19950525 10.32 10.63 10.28 10.63 649661
19950526 10.54 10.63 10.50 10.63 403312
19950530 10.72 10.86 10.72 10.77 559795
19950531 10.81 10.86 10.77 10.86 535956
19950601 10.77 10.86 10.50 10.77 813300
19950602 10.67 10.81 10.54 10.72 346519
19950605 10.81 10.90 10.77 10.90 672606
19950606 10.86 10.90 10.86 10.90 636421
19950607 10.86 10.86 10.54 10.63 539574
19950608 10.58 10.67 10.58 10.65 611305
19950609 10.67 10.67 10.58 10.58 565968
19950612 10.63 10.90 10.63 10.81 777115
19950613 10.90 10.90 10.63 10.67 440812
19950614 10.77 10.81 10.45 10.58 991881
19950615 10.58 10.81 10.58 10.72 973576
19950616 10.77 10.81 10.63 10.77 1786876
19950619 10.77 10.86 10.63 10.81 1629154
19950620 10.81 10.90 10.72 10.90 901845
19950621 10.90 11.13 10.86 11.08 1162799
19950622 11.13 11.22 11.08 11.13 1905646
19950623 11.22 11.22 10.95 10.95 958251
19950626 10.86 10.90 10.67 10.77 908869
19950627 10.86 10.86 10.72 10.77 1244108
19950628 10.77 10.95 10.72 10.90 505093
19950629 10.90 10.99 10.86 10.90 776477
19950630 10.90 10.90 10.81 10.81 468695
19950703 10.81 10.86 10.81 10.86 173047
19950705 10.81 10.90 10.72 10.86 1160032
19950706 10.90 10.90 10.77 10.90 738802
19950707 10.81 10.81 10.58 10.77 1178338
19950710 10.81 10.81 10.72 10.77 690272
19950711 10.72 10.81 10.63 10.72 625353
19950712 10.58 10.81 10.58 10.72 956761
19950713 10.63 10.63 10.50 10.54 809894
19950714 10.45 10.50 10.36 10.50 600450
19950717 10.45 10.63 10.40 10.63 415057
19950718 10.58 10.63 10.50 10.58 552133
19950719 10.45 10.54 10.40 10.45 857147
19950720 10.36 10.54 10.36 10.36 1094475
19950721 10.27 10.40 10.18 10.22 2266640
19950724 10.13 10.31 10.09 10.22 3266184
19950725 10.09 10.13 9.99 10.13 1935658
19950726 9.72 10.04 9.63 9.95 5538146
19950727 10.09 10.18 10.09 10.13 1761972
19950728 10.09 10.18 10.04 10.09 974640
19950731 9.99 10.04 9.81 9.90 1490801
19950801 9.99 10.09 9.90 10.09 2857938
19950802 10.04 10.13 9.99 9.99 832456
19950803 9.99 10.04 9.95 9.95 1435460
19950804 9.90 10.04 9.90 9.95 1240277
19950807 10.04 10.22 9.95 10.22 1326907
19950808 10.18 10.22 10.13 10.13 917170
19950809 10.18 10.27 10.13 10.18 377808
19950810 10.18 10.36 10.18 10.31 675160
19950811 10.27 10.31 9.81 9.99 992519
19950814 9.90 9.99 9.90 9.90 960379
19950815 9.90 9.99 9.86 9.95 825219
19950816 9.90 10.18 9.86 10.13 1316477
19950817 10.04 10.22 9.99 10.13 934411
19950818 10.22 10.36 10.22 10.36 1332441
19950821 10.31 10.45 10.31 10.40 977194
19950822 10.31 10.31 10.22 10.27 1720041
19950823 10.22 10.31 10.04 10.09 384407
19950824 10.04 10.27 10.04 10.22 777754
19950825 10.22 10.31 10.18 10.31 664092
19950828 10.27 10.36 10.22 10.36 731352
19950829 10.27 10.27 10.13 10.22 1045306
19950830 10.22 10.22 10.09 10.09 897163
19950831 10.27 10.27 10.13 10.18 748581
19950901 10.18 10.46 10.18 10.46 526376
19950905 10.50 10.55 10.36 10.46 654878
19950906 10.36 10.50 10.36 10.46 792813
19950907 10.41 10.50 10.41 10.46 989863
19950908 10.50 10.55 10.41 10.50 478580
19950911 10.55 10.69 10.55 10.55 648379
19950912 10.59 10.59 10.41 10.46 402485
19950913 10.41 10.69 10.41 10.50 957161
19950914 10.46 10.50 10.31 10.41 1086292
19950915 10.41 10.73 10.27 10.69 1943881
19950918 10.69 10.88 10.59 10.83 900142
19950919 10.83 10.97 10.73 10.73 1098031
19950920 10.73 11.01 10.73 10.83 1060927
19950921 10.88 10.92 10.73 10.78 860732
19950922 10.69 11.15 10.59 11.15 1162178
19950925 11.11 11.11 10.78 10.78 773737
19950926 10.83 11.11 10.83 11.06 583394
19950927 11.06 11.06 10.88 10.97 899094
19950928 10.78 10.88 10.73 10.78 967433
19950929 10.78 10.83 10.69 10.69 570607
19951002 10.78 10.83 10.64 10.83 912511
19951003 10.92 11.15 10.88 11.11 869956
19951004 11.11 11.20 11.01 11.15 1289212
19951005 11.11 11.34 11.11 11.34 1299694
19951006 11.34 11.43 11.30 11.34 1295082
19951009 11.34 11.34 11.11 11.20 670390
19951010 11.11 11.11 11.01 11.06 789249
19951011 10.88 11.06 10.83 10.92 661795
19951012 10.92 10.97 10.92 10.97 463487
19951013 10.97 11.06 10.92 11.01 828869
19951016 11.06 11.06 10.97 11.01 703721
19951017 11.06 11.11 11.01 11.01 708123
19951018 11.01 11.11 11.01 11.11 929490
19951019 11.06 11.18 11.01 11.15 745018
19951020 11.11 11.15 11.06 11.15 775204
19951023 11.11 11.15 11.11 11.11 661166
19951024 11.15 11.20 11.11 11.20 932216
19951025 11.25 11.30 11.15 11.15 524489
19951026 11.15 11.15 11.06 11.06 1028016
19951027 11.11 11.43 11.06 11.39 3012565
19951030 11.34 11.43 11.25 11.30 448813
19951031 11.30 11.34 11.20 11.20 3892374
19951101 11.25 11.39 11.20 11.34 581508
19951102 11.25 11.39 11.25 11.39 698480
19951103 11.39 11.62 11.34 11.62 1559632
19951106 11.53 11.57 11.48 11.53 488852
19951107 11.57 11.57 11.43 11.43 619870
19951108 11.39 11.48 11.25 11.48 799521
19951109 11.48 11.48 11.30 11.34 758644
19951110 11.30 11.34 11.25 11.30 449023
19951113 11.30 11.34 11.15 11.30 781074
19951114 11.30 11.48 11.30 11.43 700577
19951115 11.43 11.53 11.39 11.53 730344
19951116 11.53 11.76 11.53 11.67 1564244
19951117 11.72 11.76 11.67 11.72 1316464
19951120 11.72 11.90 11.72 11.85 2426654
19951121 11.85 12.00 11.85 11.95 3698048
19951122 11.90 12.27 11.90 12.18 3224079
19951124 12.18 12.27 12.18 12.23 437074
19951127 12.23 12.37 12.23 12.27 3829485
19951128 12.23 12.27 12.04 12.09 910414
19951129 12.09 12.18 12.04 12.18 822370
19951130 12.09 12.18 12.09 12.14 476274
19951201 12.37 12.42 12.32 12.42 403759
19951204 12.46 12.61 12.42 12.56 290971
19951205 12.56 12.80 12.56 12.75 1164921
19951206 12.75 13.09 12.75 12.89 1685194
19951207 12.80 12.89 12.75 12.85 746054
19951208 12.85 13.09 12.85 13.04 1117323
19951211 13.04 13.23 12.89 13.09 654996
19951212 13.13 13.23 13.04 13.04 685211
19951213 12.99 13.18 12.99 13.18 826558
19951214 13.18 13.75 13.18 13.42 1543433
19951215 13.56 13.70 13.52 13.52 3902250
19951218 13.42 13.42 13.04 13.23 1259291
19951219 13.37 13.75 13.37 13.66 1677744
19951220 13.18 13.32 13.04 13.09 1975752
19951221 13.13 13.18 12.89 13.09 1567853
19951222 13.13 13.23 13.04 13.09 1068690
19951226 13.04 13.18 12.99 13.09 152729
19951227 13.09 13.23 13.04 13.13 577804
19951228 13.18 13.27 12.94 13.13 296145
19951229 13.09 13.13 12.75 12.75 459429
19960102 12.89 13.18 12.80 13.09 596843
19960103 13.04 13.09 12.89 13.09 3048374
19960104 13.04 13.18 12.94 13.13 1370630
19960105 13.13 13.13 12.94 13.13 991497
19960108 13.09 13.09 12.99 13.04 158730
19960109 13.13 13.18 12.75 12.80 1850754
19960110 12.75 12.75 12.56 12.61 1479692
19960111 12.61 12.66 12.51 12.61 455703
19960112 12.56 12.80 12.46 12.66 487160
19960115 12.75 12.99 12.70 12.75 565801
19960116 12.80 12.80 12.51 12.66 543864
19960117 12.66 12.75 12.56 12.56 591049
19960118 12.80 12.99 12.80 12.89 1250392
19960119 12.75 12.94 12.70 12.89 1161817
19960122 12.89 12.99 12.66 12.70 546348
19960123 12.66 12.75 12.51 12.61 644442
19960124 12.66 12.85 12.56 12.80 742950
19960125 12.80 12.99 12.70 12.99 1452789
19960126 12.89 12.89 12.56 12.61 692661
19960129 12.61 12.80 12.61 12.75 1081520
19960130 12.75 12.94 12.66 12.89 828627
19960131 12.89 13.04 12.85 12.89 767991
19960201 12.85 12.89 12.70 12.80 612986
19960202 12.75 12.85 12.70 12.85 577390
19960205 12.80 12.99 12.66 12.80 917616
19960206 12.85 13.09 12.80 13.09 511787
19960207 13.04 13.13 12.85 12.99 493575
19960208 12.94 13.13 12.94 13.13 638647
19960209 12.99 13.32 12.89 13.27 1015503
19960212 13.37 13.52 13.32 13.47 1352625
19960213 13.42 13.52 13.27 13.42 704044
19960214 13.23 13.42 13.09 13.23 647753
19960215 13.13 13.32 13.09 13.13 331740
19960216 13.09 13.23 13.04 13.18 720600
19960220 13.13 13.27 13.04 13.27 502267
19960221 13.18 13.27 13.13 13.23 485504
19960222 13.23 13.42 13.23 13.42 772958
19960223 13.42 13.70 13.37 13.66 1703198
19960226 13.56 13.61 13.47 13.56 666379
19960227 13.47 13.47 13.32 13.37 670518
19960228 13.52 13.70 13.47 13.56 1247287
19960229 13.37 13.70 13.37 13.61 871052
19960301 13.98 13.98 13.35 13.59 855322
19960304 13.64 13.89 13.59 13.84 1061188
19960305 13.79 13.89 13.74 13.84 5467899
19960306 13.79 13.84 13.64 13.64 932114
19960307 13.54 13.89 13.49 13.89 1205580
19960308 13.40 13.84 13.40 13.59 921494
19960311 13.59 13.74 13.54 13.64 774855
19960312 13.59 13.74 13.49 13.74 629646
19960313 13.64 13.64 13.45 13.54 871661
19960314 13.59 13.59 12.72 13.15 2941959
19960315 13.10 13.25 12.86 12.96 1937547
19960318 12.52 12.81 12.52 12.81 1326690
19960319 12.81 13.05 12.32 12.37 2709748
19960320 12.52 12.67 12.32 12.37 1902828
19960321 12.47 12.62 12.47 12.52 1310760
19960322 12.62 12.72 12.57 12.62 1334450
19960325 12.57 12.72 12.52 12.52 829181
19960326 12.47 12.96 12.47 12.81 1099380
19960327 12.96 12.96 12.62 12.81 567356
19960328 12.72 12.76 12.62 12.62 800384
19960329 12.72 12.76 12.47 12.47 809779
19960401 12.52 12.72 12.42 12.62 1033004
19960402 12.62 12.72 12.47 12.72 1042807
19960403 12.72 12.86 12.72 12.81 916388
19960404 12.76 12.86 12.72 12.81 433992
19960408 12.72 12.72 12.28 12.57 704395
19960409 12.52 12.52 12.28 12.42 1069562
19960410 12.37 12.37 12.08 12.13 853689
19960411 12.13 12.13 11.88 12.13 577159
19960412 12.08 12.13 11.93 12.03 1296463
19960415 12.08 12.13 11.98 12.08 1015440
19960416 11.98 12.18 11.93 12.08 705621
19960417 12.08 12.13 11.88 11.98 618414
19960418 11.93 12.18 11.88 12.08 804877
19960419 12.03 12.18 11.98 12.08 774447
19960422 12.18 12.23 12.08 12.18 437056
19960423 12.13 12.37 12.13 12.37 2388899
19960424 12.37 12.47 12.23 12.37 1077323
19960425 12.52 12.76 12.52 12.76 1368557
19960426 12.76 12.76 12.67 12.67 767299
19960429 12.67 12.76 12.67 12.76 450331
19960430 12.76 12.81 12.42 12.52 2634795
19960501 12.52 12.67 12.52 12.67 1002982
19960502 12.57 12.81 12.47 12.47 1054449
19960503 12.52 12.81 12.52 12.67 1013398
19960506 12.72 12.72 12.47 12.52 627196
19960507 12.52 12.62 12.47 12.52 1153909
19960508 12.42 12.57 12.28 12.57 921085
19960509 12.52 12.62 12.28 12.32 1181685
19960510 12.42 12.62 12.42 12.52 1670820
19960513 12.67 12.76 12.62 12.76 1147578
19960514 12.76 12.76 12.42 12.57 1182706
19960515 12.62 12.62 12.47 12.57 673352
19960516 12.47 12.62 12.37 12.47 760967
19960517 12.57 12.72 12.52 12.62 812842
19960520 12.76 12.91 12.72 12.91 1019321
19960521 12.91 12.96 12.76 12.76 957234
19960522 12.81 12.86 12.72 12.76 783637
19960523 12.76 13.64 12.76 13.45 3630221
19960524 13.49 13.64 13.20 13.40 2073361
19960528 13.45 13.54 13.05 13.10 685606
19960529 13.10 13.30 13.05 13.20 665591
19960530 13.15 13.49 13.10 13.35 1015032
19960531 13.53 13.68 13.23 13.23 887631
19960603 13.03 13.43 12.98 13.28 1127772
19960604 13.28 13.53 13.28 13.48 1647336
19960605 13.53 13.58 13.38 13.53 675091
19960606 13.53 13.63 13.48 13.48 813897
19960607 13.33 13.58 13.23 13.58 854995
19960610 13.63 13.63 13.43 13.48 607804
19960611 13.48 13.58 13.33 13.43 727672
19960612 13.43 13.48 13.38 13.38 400502
19960613 13.48 13.63 13.43 13.58 739760
19960614 13.53 13.53 13.33 13.33 695640
19960617 13.38 13.58 13.33 13.53 351547
19960618 13.58 13.58 13.38 13.53 579196
19960619 13.53 13.68 13.53 13.58 1085666
19960620 13.63 13.78 13.58 13.78 1462598
19960621 13.83 13.88 13.78 13.88 1765996
19960624 13.93 14.18 13.88 14.18 993801
19960625 14.18 14.18 13.48 13.53 831827
19960626 13.53 13.98 13.53 13.93 1181360
19960627 13.83 13.88 13.43 13.78 544948
19960628 13.88 13.88 13.63 13.73 390630
19960701 13.73 13.93 13.73 13.93 331199
19960702 13.88 13.93 13.68 13.68 528630
19960703 13.73 13.83 13.48 13.83 242759
19960705 13.63 13.63 13.43 13.48 172248
19960708 13.43 13.63 13.33 13.63 704907
19960709 13.68 13.68 13.43 13.43 386601
19960710 13.48 13.53 13.13 13.48 702893
19960711 13.48 13.53 13.13 13.53 314075
19960712 13.23 13.38 13.18 13.38 349129
19960715 13.33 13.43 13.18 13.28 581614
19960716 13.18 13.28 12.53 13.23 724852
19960717 13.38 13.38 12.93 12.98 440592
19960718 13.03 13.03 12.68 12.98 788513
19960719 12.98 13.13 12.93 13.08 398084
19960722 12.98 13.08 12.88 13.08 398286
19960723 12.93 13.33 12.93 13.18 612236
19960724 13.03 13.38 13.03 13.28 670458
19960725 13.28 13.38 13.28 13.28 436966
19960726 13.23 13.28 13.08 13.13 389623
19960729 13.13 13.18 13.08 13.13 614855
19960730 13.13 13.58 13.13 13.58 602767
19960731 13.48 13.53 13.33 13.33 958545
19960801 13.33 13.63 13.33 13.63 477862
19960802 13.68 13.78 13.58 13.78 433138
19960805 13.73 13.73 13.53 13.58 428706
19960806 13.53 13.78 13.53 13.58 454694
19960807 13.63 13.68 13.53 13.63 387407
19960808 13.48 13.63 13.48 13.58 295340
19960809 13.63 13.68 12.73 12.73 616668
19960812 13.03 13.08 12.63 13.08 1731950
19960813 13.08 13.13 12.48 12.68 1537339
19960814 12.68 12.83 12.53 12.63 1200901
19960815 12.68 12.73 12.58 12.68 647290
19960816 12.63 12.63 12.43 12.48 933967
19960819 12.53 12.73 12.53 12.68 701684
19960820 12.63 12.83 12.58 12.73 543135
19960821 12.68 12.68 12.28 12.38 2804723
19960822 12.23 12.33 11.83 12.33 2606084
19960823 12.23 12.48 12.08 12.28 1151342
19960826 12.43 12.53 12.18 12.43 1667079
19960827 12.43 12.43 12.28 12.33 524601
19960828 12.33 12.53 12.28 12.38 1442855
19960829 12.28 12.38 12.18 12.28 1341923
19960830 12.41 12.46 12.28 12.36 454443
19960903 12.36 12.57 12.31 12.31 611613
19960904 12.36 12.41 12.26 12.26 504055
19960905 12.31 12.51 12.20 12.36 1148015
19960906 12.36 12.36 12.26 12.31 475478
19960909 12.31 12.36 12.31 12.36 430431
19960910 12.31 12.36 12.20 12.31 770767
19960911 12.26 12.41 12.26 12.36 1013071
19960912 12.36 12.41 12.26 12.31 916229
19960913 12.41 12.67 12.41 12.62 1695530
19960916 12.62 12.67 12.20 12.20 755090
19960917 12.57 12.82 12.41 12.72 2390292
19960918 12.72 12.77 12.67 12.72 887851
19960919 12.77 12.77 12.67 12.67 995607
19960920 12.72 12.77 12.51 12.51 4185839
19960923 12.46 12.67 12.46 12.57 956910
19960924 12.57 12.62 12.46 12.51 806091
19960925 12.57 12.57 12.36 12.36 1153174
19960926 12.26 12.41 12.15 12.41 1667549
19960927 12.26 12.37 12.15 12.26 2036461
19960930 12.26 12.26 12.05 12.20 1690568
19961001 12.15 12.36 12.15 12.31 804305
19961002 12.36 12.41 12.26 12.36 1040456
19961003 12.36 12.41 12.10 12.20 759654
19961004 12.20 12.46 12.20 12.41 1140871
19961007 12.36 12.67 12.31 12.51 1300620
19961008 12.46 12.67 12.41 12.46 1498472
19961009 12.46 12.46 12.15 12.26 954132
19961010 12.20 12.31 12.20 12.20 375064
19961011 12.20 12.31 12.15 12.26 1021802
19961014 12.26 12.26 12.15 12.15 579266
19961015 12.15 12.26 12.15 12.20 741000
19961016 12.26 12.26 12.15 12.26 1202786
19961017 12.26 12.36 12.26 12.26 596134
19961018 12.26 12.26 11.95 12.05 1712596
19961021 12.00 12.15 12.00 12.10 454641
19961022 12.15 12.15 12.05 12.05 932501
19961023 12.05 12.15 12.05 12.05 397290
19961024 12.05 12.15 12.00 12.00 636816
19961025 12.05 12.05 12.00 12.05 1639369
19961028 12.05 12.05 12.00 12.00 922182
19961029 12.05 12.10 11.95 12.00 1157540
19961030 12.00 12.00 11.90 11.90 716988
19961031 11.85 12.10 11.85 11.90 1164486
19961101 11.90 12.00 11.74 11.79 1062683
19961104 11.79 11.85 11.64 11.69 2523648
19961105 11.64 11.85 11.64 11.79 935677
19961106 11.79 12.20 11.79 12.15 1304391
19961107 12.15 12.36 12.15 12.36 1285935
19961108 12.36 12.36 12.26 12.31 694960
19961111 12.41 12.67 12.31 12.62 1374641
19961112 12.77 12.82 12.51 12.57 989654
19961113 12.57 12.77 12.57 12.72 745564
19961114 12.72 13.08 12.72 12.98 794581
19961115 13.23 13.23 13.08 13.13 1420681
19961118 13.13 13.29 13.08 13.18 702303
19961119 13.18 13.29 13.18 13.18 514771
19961120 13.23 13.44 13.23 13.23 592562
19961121 13.29 13.49 13.23 13.29 752907
19961122 13.23 13.23 12.98 13.13 796168
19961125 13.03 13.55 12.98 13.55 1388532
19961126 13.80 13.85 13.39 13.44 1820948
19961127 13.49 13.55 13.34 13.49 650707
19961129 13.49 13.65 13.44 13.44 166298
19961202 13.63 13.63 13.36 13.47 1157724
19961203 13.42 13.79 13.36 13.68 1029544
19961204 13.68 13.84 13.68 13.79 895886
19961205 13.84 14.21 13.79 14.10 1293535
19961206 14.00 14.10 13.68 13.95 831698
19961209 14.15 14.47 14.15 14.47 791385
19961210 14.42 14.58 14.15 14.21 988644
19961211 14.05 14.21 14.05 14.15 798234
19961212 14.21 14.26 14.00 14.15 552052
19961213 14.10 14.10 13.89 14.10 708998
19961216 14.10 14.26 14.00 14.05 727198
19961217 14.10 14.10 13.84 13.84 1425824
19961218 13.95 14.15 13.95 14.10 787471
19961219 14.05 14.37 14.05 14.37 500193
19961220 14.74 14.79 14.21 14.21 1448525
19961223 14.26 14.26 13.74 13.79 1144221
19961224 13.89 14.10 13.89 14.05 452052
19961226 14.10 14.37 14.05 14.05 566924
19961227 14.10 14.10 13.79 13.95 441876
19961230 14.05 14.42 14.00 14.15 497453
19961231 14.10 14.10 13.68 13.68 634047
19970102 13.74 13.89 13.52 13.89 637961
19970103 13.95 14.00 13.79 13.89 669664
19970106 13.95 14.21 13.95 14.10 712716
19970107 13.36 13.52 12.84 12.99 3072000
19970108 12.94 13.15 12.68 12.79 5531284
19970109 12.73 13.20 12.63 13.15 2686679
19970110 12.89 12.94 12.79 12.94 1022499
19970113 13.05 13.20 12.94 13.20 840896
19970114 13.26 13.36 13.15 13.36 928566
19970115 13.36 13.47 13.31 13.31 1038546
19970116 13.36 13.47 13.31 13.36 964574
19970117 13.31 13.36 13.05 13.15 1415061
19970120 13.05 13.10 12.99 13.10 733655
19970121 12.99 13.10 12.89 13.10 2158306
19970122 13.10 13.58 12.94 13.52 2170831
19970123 13.52 13.68 13.26 13.36 2728949
19970124 13.36 13.36 12.94 13.10 1529542
19970127 13.05 13.15 12.99 13.05 1123869
19970128 13.10 13.20 12.99 13.05 889036
19970129 13.05 13.15 12.99 13.10 1475726
19970130 13.15 13.20 12.89 12.99 1292753
19970131 13.05 13.15 12.89 12.94 1349504
19970203 12.99 13.42 12.94 13.42 919565
19970204 13.47 13.47 13.20 13.31 2007035
19970205 13.31 13.47 12.84 13.05 1095298
19970206 12.99 13.15 12.99 13.05 1028175
19970207 13.10 13.10 12.84 12.99 1476705
19970210 13.05 13.05 12.79 12.89 1481988
19970211 12.94 12.94 12.68 12.84 1675138
19970212 12.79 12.89 12.68 12.79 1773768
19970213 12.89 13.05 12.84 13.05 1219955
19970214 12.94 13.05 12.73 12.99 1028566
19970218 13.10 13.42 13.10 13.42 2011731
19970219 13.26 13.68 13.26 13.58 1727584
19970220 13.52 13.63 13.31 13.47 1080621
19970221 13.36 13.68 13.23 13.68 1068683
19970224 13.31 13.31 13.10 13.20 3387654
19970225 13.20 13.52 13.20 13.31 3156149
19970226 13.15 13.15 12.73 12.79 4463579
19970227 13.06 13.28 13.01 13.17 2809725
19970228 13.17 13.44 13.17 13.44 1693459
19970303 13.33 13.44 13.28 13.39 1019233
19970304 13.39 13.39 13.17 13.22 1350185
19970305 13.22 13.39 13.17 13.39 1457229
19970306 13.44 13.49 13.28 13.49 814192
19970307 13.55 13.71 13.49 13.49 1304556
19970310 13.93 14.26 13.77 14.21 5028781
19970311 14.15 14.86 14.15 14.80 4115437
19970312 14.75 14.86 14.59 14.86 2756588
19970313 14.75 14.75 14.21 14.26 1359041
19970314 14.26 14.53 14.21 14.53 1563696
19970317 13.28 13.33 12.41 12.74 6740915
19970318 12.63 12.63 12.30 12.41 4152979
19970319 12.41 12.57 12.35 12.57 4730750
19970320 12.52 12.52 11.92 12.08 3546715
19970321 12.13 12.19 11.65 11.81 3162625
19970324 11.86 13.12 11.86 13.06 4373229
19970325 12.95 13.01 12.46 12.68 5620413
19970326 12.74 12.85 12.63 12.68 2015555
19970327 12.79 12.79 12.08 12.41 2377119
19970331 12.35 12.35 12.02 12.13 1242563
19970401 12.02 12.24 11.97 12.24 908915
19970402 12.08 12.08 11.75 11.97 1439902
19970403 11.86 11.92 11.65 11.70 1154578
19970404 11.70 11.70 11.43 11.70 1504206
19970407 11.70 11.75 11.48 11.59 1302053
19970408 11.48 11.48 11.32 11.38 1791455
19970409 11.43 11.48 11.27 11.32 2028069
19970410 11.27 11.38 11.21 11.21 1898884
19970411 11.21 11.75 11.10 11.48 2874991
19970414 11.48 11.48 11.16 11.32 875801
19970415 11.38 11.59 11.21 11.59 1160162
19970416 11.92 12.02 11.65 11.75 1868465
19970417 11.86 11.92 11.38 11.65 1419687
19970418 11.65 11.92 11.54 11.86 1175179
19970421 11.81 11.81 11.65 11.75 802641
19970422 11.70 11.70 11.48 11.48 1239097
19970423 11.48 11.54 11.32 11.43 753932
19970424 11.38 11.48 11.32 11.43 764713
19970425 11.43 11.75 11.16 11.48 1716369
19970428 11.48 11.48 11.21 11.32 790704
19970429 11.43 11.48 11.27 11.32 1154771
19970430 11.21 11.43 11.16 11.38 1025008
19970501 11.43 11.56 11.38 11.43 784543
19970502 11.38 11.70 11.32 11.70 939334
19970505 11.59 12.68 11.48 12.63 1381374
19970506 12.30 12.41 12.02 12.35 2090640
19970507 12.08 12.30 11.81 12.13 1061011
19970508 11.81 12.24 11.70 12.13 1334398
19970509 12.13 12.13 11.86 11.92 806876
19970512 11.97 12.19 11.75 11.75 1260275
19970513 11.81 11.86 11.67 11.81 920274
19970514 11.81 12.02 11.75 11.92 1204635
19970515 11.92 12.19 11.81 12.13 906027
19970516 12.13 12.13 12.02 12.13 686162
19970519 12.08 12.19 11.97 12.08 524826
19970520 11.86 12.02 11.70 12.02 831135
19970521 11.92 12.19 11.81 12.19 978802
19970522 12.24 12.35 11.97 12.19 540228
19970523 12.30 12.57 12.19 12.52 1809360
19970527 12.52 12.57 12.41 12.52 1236402
19970528 12.46 12.52 12.19 12.46 1277025
19970529 12.52 12.52 12.41 12.52 760285
19970530 12.35 12.57 12.35 12.41 1005563
19970602 12.41 12.41 12.08 12.13 890818
19970603 12.25 12.36 12.14 12.19 863833
19970604 12.19 12.45 12.19 12.36 832995
19970605 12.31 12.36 12.25 12.36 964670
19970606 12.36 12.53 12.31 12.53 843590
19970609 12.59 12.70 12.47 12.70 1301803
19970610 12.81 12.81 12.64 12.70 1016697
19970611 12.75 12.81 12.64 12.75 742185
19970612 12.81 13.04 12.81 12.98 1317128
19970613 12.98 13.26 12.98 13.26 1251858
19970616 13.37 13.43 13.09 13.26 938373
19970617 13.15 13.32 12.92 13.32 1025210
19970618 13.15 13.15 12.92 13.15 435700
19970619 13.26 13.49 13.26 13.49 1550018
19970620 13.54 13.54 12.81 13.04 1799936
19970623 12.87 13.09 12.59 12.59 1211182
19970624 12.70 12.92 12.39 12.92 872725
19970625 12.79 12.81 12.47 12.75 687888
19970626 12.70 12.81 12.42 12.47 565861
19970627 12.59 12.73 12.59 12.62 421132
19970630 12.59 12.84 12.39 12.56 728185
19970701 12.47 12.90 12.42 12.90 792130
19970702 12.79 12.87 12.70 12.87 544105
19970703 12.90 13.09 12.81 12.98 447240
19970707 13.04 13.05 12.62 12.79 735374
19970708 12.79 12.87 12.62 12.81 1032399
19970709 12.90 12.90 12.08 12.47 1970962
19970710 12.42 12.51 12.25 12.36 1078940
19970711 12.36 12.70 12.36 12.70 3108929
19970714 12.70 13.07 12.67 12.87 2870930
19970715 12.87 12.87 12.62 12.64 2036610
19970716 12.67 12.81 12.62 12.62 1402262
19970717 12.64 12.73 12.62 12.67 1140994
19970718 12.62 12.64 12.47 12.56 805184
19970721 12.56 12.67 12.51 12.56 773590
19970722 12.59 12.92 12.59 12.87 1144966
19970723 12.98 12.98 12.81 12.87 1300479
19970724 12.84 12.96 12.81 12.87 764131
19970725 12.81 12.92 12.75 12.75 1106940
19970728 12.84 12.92 12.73 12.79 511754
19970729 12.81 13.12 12.75 13.04 1217615
19970730 13.04 13.07 12.98 13.04 1559289
19970731 12.98 13.12 12.92 13.09 1391100
19970801 13.07 13.12 12.92 13.04 929859
19970804 13.04 13.24 12.98 13.20 1173345
19970805 13.15 13.29 13.15 13.29 920400
19970806 13.32 13.37 13.09 13.26 1209858
19970807 13.26 13.37 13.15 13.18 450078
19970808 13.09 13.24 12.98 13.07 911887
19970811 13.18 13.29 12.98 13.12 1189237
19970812 13.20 13.37 13.04 13.04 415457
19970813 13.12 13.15 12.90 12.98 906211
19970814 12.98 13.04 12.92 12.96 734617
19970815 12.90 13.18 12.81 13.01 638510
19970818 13.04 13.18 12.79 13.15 520456
19970819 12.87 12.92 12.64 12.79 787212
19970820 12.70 13.04 12.67 13.04 512321
19970821 13.04 13.04 12.84 12.96 603131
19970822 12.73 12.98 12.64 12.98 743887
19970825 13.01 13.15 12.81 13.15 507591
19970826 13.18 13.26 12.98 13.04 468808
19970827 12.98 13.09 12.81 13.07 364376
19970828 12.96 13.18 12.92 13.09 519510
19970829 12.98 13.15 12.98 12.98 437024
19970902 13.33 14.05 13.33 14.02 1844496
19970903 14.08 14.29 14.02 14.26 3159256
19970904 14.23 14.55 14.23 14.55 3861106
19970905 14.55 14.72 14.55 14.69 1241820
19970908 14.58 14.66 14.49 14.66 1270661
19970909 14.55 14.72 14.52 14.63 606210
19970910 14.52 14.58 14.05 14.17 520433
19970911 13.91 14.23 13.79 14.20 694779
19970912 14.31 14.40 14.23 14.40 667427
19970915 14.40 14.46 13.97 14.08 580161
19970916 14.14 14.43 14.11 14.31 1196047
19970917 14.29 14.46 14.23 14.29 828934
19970918 14.40 14.46 14.17 14.31 710409
19970919 14.26 14.26 14.02 14.08 748739
19970922 14.20 14.49 14.20 14.46 535504
19970923 14.37 14.37 14.26 14.31 481359
19970924 14.43 14.49 13.99 14.20 456984
19970925 14.29 14.34 14.14 14.34 500524
19970926 14.37 14.58 14.37 14.37 832098
19970929 14.43 14.58 14.26 14.34 582952
19970930 14.43 14.52 14.17 14.17 918061
19971001 14.26 14.46 14.23 14.34 713014
19971002 14.29 14.55 14.29 14.55 1021701
19971003 14.60 14.72 14.23 14.37 623143
19971006 14.49 14.75 14.40 14.66 360414
19971007 14.58 14.75 14.55 14.60 821492
19971008 14.60 14.63 13.99 14.20 763252
19971009 14.11 14.20 13.91 14.08 580719
19971010 14.08 14.43 13.97 14.43 425352
19971013 14.40 14.55 14.17 14.20 208210
19971014 14.29 14.31 13.91 14.20 341621
19971015 14.14 14.31 13.85 14.05 601373
19971016 14.23 14.29 14.11 14.20 503501
19971017 14.08 14.31 13.91 13.91 847913
19971020 13.91 14.20 13.88 14.20 684731
19971021 14.31 14.69 14.29 14.55 1688198
19971022 14.60 14.60 14.29 14.37 1155112
19971023 14.26 14.26 13.97 14.17 617002
19971024 14.02 14.26 13.97 14.11 558391
19971027 13.94 14.11 13.62 13.65 1711271
19971028 13.04 14.14 13.04 14.14 1711085
19971029 14.02 14.23 13.45 14.20 761206
19971030 14.08 14.20 13.88 14.08 606955
19971031 14.29 14.40 13.88 13.88 1147856
19971103 13.97 14.02 13.82 13.85 2147043
19971104 13.91 14.14 13.85 14.11 656635
19971105 14.08 14.26 14.08 14.26 531969
19971106 14.20 14.20 14.02 14.14 453634
19971107 13.79 13.99 13.76 13.99 1383977
19971110 14.11 14.14 13.82 13.88 783162
19971111 13.97 14.05 13.85 13.91 586859
19971112 13.79 14.02 13.79 13.94 437819
19971113 13.94 14.17 13.91 14.05 454193
19971114 14.11 14.14 13.91 14.02 420886
19971117 14.14 14.31 14.08 14.14 650495
19971118 14.14 14.14 13.94 14.02 473730
19971119 13.97 14.11 13.91 14.11 335853
19971120 14.08 14.26 14.08 14.17 544808
19971121 14.20 14.29 14.14 14.26 656263
19971124 14.11 14.40 14.11 14.29 352413
19971125 14.37 14.37 14.20 14.34 295104
19971126 14.34 14.43 14.20 14.37 192394
19971128 14.37 14.40 14.11 14.31 218258
19971201 14.34 14.46 14.34 14.46 798419
19971202 14.87 15.02 14.72 15.02 946207
19971203 14.90 15.32 14.81 15.23 838263
19971204 15.74 15.83 15.35 15.50 1759730
19971205 15.38 15.80 15.38 15.68 1089705
19971208 15.68 15.74 15.56 15.68 573442
19971209 15.68 15.92 15.59 15.83 771554
19971210 15.83 15.92 15.62 15.83 573259
19971211 15.59 16.12 15.59 16.06 1006685
19971212 16.10 16.18 16.00 16.04 1424901
19971215 16.22 16.60 16.10 16.57 1814160
19971216 16.57 16.72 16.45 16.69 907538
19971217 16.72 16.78 16.69 16.75 914319
19971218 16.75 17.05 16.51 16.99 1541825
19971219 16.93 16.96 16.66 16.81 1367172
19971222 16.99 17.29 16.99 17.26 1201132
19971223 17.23 17.32 16.87 16.90 546685
19971224 16.81 16.96 16.69 16.93 528542
19971226 16.90 16.99 16.87 16.93 244294
19971229 16.93 17.14 16.90 16.99 519012
19971230 16.99 17.17 16.87 17.17 766606
19971231 17.17 17.61 17.17 17.61 895626
19980102 17.41 17.43 16.93 17.23 579123
19980105 17.17 17.59 17.17 17.53 946574
19980106 17.53 17.53 17.32 17.35 964351
19980107 17.32 17.32 16.63 16.81 961602
19980108 16.81 17.26 16.78 17.20 1544574
19980109 17.11 17.26 16.72 17.08 990924
19980112 16.69 17.02 16.27 16.84 874000
19980113 16.87 17.49 16.54 17.49 746446
19980114 17.49 17.49 17.05 17.35 562813
19980115 17.05 17.11 16.69 16.81 521578
19980116 16.84 16.93 16.57 16.57 559697
19980120 16.10 16.27 15.98 16.06 1291666
19980121 15.98 15.98 15.56 15.86 981578
19980122 15.74 15.77 14.78 15.41 2356630
19980123 15.38 15.83 15.38 15.83 1214877
19980126 15.94 16.12 15.77 15.88 1173642
19980127 15.77 16.54 15.77 16.04 676255
19980128 16.04 16.12 15.62 16.12 849992
19980129 15.86 16.45 15.80 16.33 1085307
19980130 16.27 16.75 16.12 16.45 806191
19980202 16.57 16.72 16.51 16.60 1044622
19980203 16.54 16.69 16.51 16.66 1099419
19980204 16.63 16.72 16.45 16.54 1154765
19980205 16.57 16.69 16.45 16.63 1183905
19980206 16.63 16.72 16.63 16.69 631171
19980209 16.66 16.96 16.36 16.96 738016
19980210 17.02 17.02 16.60 16.78 658845
19980211 16.69 16.69 16.36 16.57 607713
19980212 16.57 16.87 16.27 16.87 572892
19980213 16.87 16.87 16.42 16.81 578390
19980217 16.78 16.81 16.54 16.57 540637
19980218 16.69 16.72 16.54 16.63 387609
19980219 16.54 16.66 16.45 16.57 360119
19980220 16.66 16.72 16.48 16.72 454502
19980223 16.78 16.78 16.39 16.63 391275
19980224 16.66 16.72 16.33 16.72 368000
19980225 16.75 16.75 16.45 16.63 304589
19980226 16.51 16.60 16.33 16.60 618159
19980227 16.69 16.90 16.69 16.90 508016
19980302 16.86 16.92 16.71 16.86 875955
19980303 16.80 16.96 16.68 16.96 523258
19980304 16.92 16.98 16.80 16.96 307841
19980305 16.86 16.92 16.71 16.90 452899
19980306 16.96 17.11 16.86 17.08 755857
19980309 17.08 17.17 16.90 17.02 322492
19980310 17.08 17.17 16.86 17.17 421066
19980311 17.11 17.14 16.96 17.05 429024
19980312 16.98 17.44 16.86 17.05 414735
19980313 16.98 17.02 16.77 16.84 538993
19980316 16.77 16.92 16.65 16.77 829652
19980317 16.90 16.90 16.50 16.65 536642
19980318 16.68 16.74 16.01 16.16 937994
19980319 16.16 16.44 15.86 15.92 1053208
19980320 15.92 16.44 15.88 16.07 1229738
19980323 15.76 16.19 15.46 15.76 1531610
19980324 15.88 16.07 15.74 16.07 1185244
19980325 16.10 16.10 15.86 15.95 741026
19980326 15.70 15.76 15.49 15.64 622917
19980327 15.82 16.01 15.74 15.80 549122
19980330 15.70 16.13 15.70 16.04 507884
19980331 15.95 16.07 15.74 15.76 1507916
19980401 15.58 15.58 15.28 15.36 1182711
19980402 15.36 15.43 14.97 15.15 875593
19980403 15.03 15.12 14.91 14.97 1304980
19980406 14.66 14.66 14.39 14.39 1201522
19980407 14.39 14.39 13.99 14.12 3105726
19980408 14.36 14.84 14.36 14.72 2590607
19980409 14.78 14.94 14.48 14.60 1334100
19980413 14.54 14.54 14.14 14.48 641185
19980414 14.48 14.66 14.36 14.54 462304
19980415 14.60 15.00 14.45 14.91 2113652
19980416 14.91 14.97 14.66 14.78 507522
19980417 14.66 14.88 14.51 14.82 803064
19980420 14.70 14.91 14.66 14.88 377838
19980421 14.76 14.76 14.60 14.63 738494
19980422 14.63 14.78 14.63 14.66 453442
19980423 14.66 14.78 14.60 14.76 1416034
19980424 14.78 14.78 14.20 14.20 996596
19980427 14.12 14.12 13.62 13.81 1600341
19980428 13.84 13.93 13.62 13.66 1261571
19980429 13.66 13.72 13.08 13.68 1977275
19980430 13.68 13.74 13.44 13.47 1268625
19980501 13.60 13.66 13.29 13.38 1051761
19980504 13.44 13.66 13.41 13.50 1291234
19980505 13.56 14.14 13.47 13.93 670124
19980506 13.81 13.96 13.68 13.68 673561
19980507 13.68 13.74 13.29 13.44 612789
19980508 13.26 13.74 13.26 13.44 1272604
19980511 13.35 13.53 13.35 13.41 512044
19980512 13.41 13.53 13.38 13.53 600489
19980513 13.41 13.44 13.20 13.35 1016130
19980514 13.26 13.38 13.14 13.16 1690776
19980515 12.95 13.20 12.71 12.77 1464507
19980518 12.80 12.80 12.40 12.52 775934
19980519 12.40 12.59 12.25 12.59 1027886
19980520 12.71 12.89 12.62 12.86 696170
19980521 12.95 13.20 12.89 12.98 744101
19980522 12.89 13.08 12.83 12.98 638291
19980526 13.08 13.14 12.92 12.95 706118
19980527 12.83 13.01 12.65 12.95 874327
19980528 13.08 13.26 12.77 12.98 635397
19980529 13.04 13.32 12.95 13.01 935100
19980601 13.26 13.45 13.23 13.42 741253
19980602 13.51 13.64 13.38 13.45 788181
19980603 13.48 13.48 13.29 13.32 1012690
19980604 13.19 13.19 13.07 13.13 1387583
19980605 13.26 13.64 13.26 13.51 1076150
19980608 13.83 13.83 13.38 13.42 738053
19980609 13.42 13.45 13.29 13.45 1071706
19980610 13.42 13.67 13.19 13.19 1381184
19980611 13.13 13.13 12.82 12.88 800091
19980612 12.82 12.88 12.66 12.78 978738
19980615 12.62 12.82 12.44 12.56 1210713
19980616 12.62 12.94 12.60 12.88 518166
19980617 12.82 13.07 12.40 13.01 566338
19980618 13.32 13.60 13.29 13.51 909590
19980619 13.38 13.60 13.35 13.57 810401
19980622 13.60 13.83 13.32 13.32 1672530
19980623 13.64 13.79 13.35 13.42 618422
19980624 13.42 13.57 13.42 13.45 761873
19980625 13.57 13.57 13.38 13.45 258105
19980626 13.51 13.64 13.42 13.48 504478
19980629 13.57 13.86 13.57 13.86 1054108
19980630 13.79 13.86 13.60 13.64 860351
19980701 13.64 14.08 13.48 14.05 460928
19980702 14.01 14.52 13.95 14.52 786581
19980706 14.52 14.83 14.52 14.74 747119
19980707 15.37 15.37 14.64 14.71 1037576
19980708 14.64 14.64 14.14 14.27 1014646
19980709 14.27 14.77 14.27 14.64 835287
19980710 14.52 15.09 14.46 15.09 685792
19980713 15.09 15.37 14.30 14.36 610423
19980714 14.14 14.62 14.01 14.62 854663
19980715 14.46 14.46 13.95 13.99 526521
19980716 13.86 14.14 13.76 13.95 368671
19980717 14.08 14.08 13.57 13.64 966118
19980720 13.64 14.01 13.38 13.64 1324479
19980721 13.64 13.64 13.54 13.64 750319
19980722 13.64 13.64 13.54 13.64 601179
19980723 13.54 13.64 13.48 13.51 580381
19980724 13.57 13.64 13.29 13.45 514611
19980727 13.35 13.42 13.26 13.32 682948
19980728 13.32 14.46 13.26 13.51 2137369
19980729 13.57 13.79 13.45 13.54 735209
19980730 13.51 13.64 13.51 13.64 1346165
19980731 13.64 13.79 13.51 13.64 1237377
19980803 13.64 13.76 13.60 13.64 1088238
19980804 13.64 13.64 13.45 13.60 1064240
19980805 13.51 13.60 13.42 13.51 1044331
19980806 13.45 13.64 13.45 13.57 653085
19980807 13.57 13.64 13.51 13.60 589803
19980810 13.57 13.57 13.38 13.42 378270
19980811 13.32 13.51 13.29 13.38 533809
19980812 13.48 13.95 13.42 13.64 776094
19980813 13.60 13.64 13.42 13.57 851997
19980814 13.60 13.76 13.54 13.54 845597
19980817 13.60 13.76 13.57 13.76 826933
19980818 13.76 13.76 13.60 13.64 943542
19980819 13.64 13.64 13.03 13.32 1135699
19980820 13.29 13.60 13.29 13.57 477815
19980821 13.26 13.51 13.19 13.51 424665
19980824 13.60 13.86 13.60 13.73 751563
19980825 13.73 13.89 13.73 13.79 1002914
19980826 13.67 13.95 13.64 13.89 646508
19980827 13.76 13.86 13.45 13.54 977494
19980828 13.54 13.76 13.54 13.73 671749
19980831 13.73 13.73 13.07 13.19 1445355
19980901 13.25 14.16 13.21 13.96 1316977
19980902 14.29 14.36 14.09 14.09 1069967
19980903 14.03 14.36 13.70 14.09 1066997
19980904 14.09 14.68 13.90 14.29 735089
19980908 14.36 14.81 14.36 14.75 916765
19980909 14.71 14.81 14.61 14.68 568611
19980910 14.29 14.45 14.19 14.32 522493
19980911 14.36 14.65 14.29 14.55 646871
19980914 14.81 14.98 14.52 14.61 1145083
19980915 14.55 15.14 14.55 15.04 465894
19980916 15.07 15.27 15.01 15.24 705916
19980917 14.94 15.24 14.81 15.11 717096
19980918 15.34 15.66 15.30 15.53 1162377
19980921 15.34 15.92 15.07 15.82 986117
19980922 15.89 16.09 15.56 16.09 732993
19980923 16.09 16.22 15.79 16.22 528083
19980924 16.18 16.22 15.79 16.02 487730
19980925 15.79 16.34 15.79 16.34 1461095
19980928 16.22 16.31 16.02 16.09 264129
19980929 16.05 16.18 15.73 15.99 225173
19980930 15.73 15.86 15.40 15.43 403705
19981001 15.20 15.59 14.94 15.24 611934
19981002 15.20 16.05 15.20 15.89 510614
19981005 15.69 15.89 15.20 15.73 422746
19981006 15.86 16.18 15.66 16.02 636914
19981007 16.02 16.38 15.92 16.15 877286
19981008 15.73 16.11 15.40 15.53 609139
19981009 15.63 15.95 15.59 15.82 531577
19981012 15.92 16.02 15.66 15.69 463623
19981013 15.56 15.82 15.46 15.76 391127
19981014 15.76 16.41 15.76 16.11 597085
19981015 15.99 16.77 15.82 16.54 752034
19981016 16.64 16.64 15.69 15.82 485808
19981019 15.69 15.95 15.17 15.95 917464
19981020 16.31 16.54 16.31 16.51 666262
19981021 16.54 16.67 16.02 16.54 627830
19981022 16.54 16.87 16.31 16.87 551666
19981023 16.77 16.93 16.44 16.77 709060
19981026 16.80 16.84 16.38 16.64 639010
19981027 16.70 17.09 16.70 16.97 1187882
19981028 16.97 17.42 16.87 17.36 977382
19981029 17.29 17.81 17.19 17.68 689146
19981030 17.75 18.14 17.62 17.62 1220898
19981102 17.62 17.65 17.09 17.45 663467
19981103 17.36 17.49 17.22 17.45 495940
19981104 17.55 17.75 17.36 17.65 933535
19981105 17.55 17.68 17.06 17.36 428860
19981106 17.36 17.55 16.70 17.09 780333
19981109 17.09 17.09 16.51 16.97 1014765
19981110 16.93 17.68 16.90 17.68 749588
19981111 17.42 17.88 16.93 17.88 1082021
19981112 17.75 18.01 17.62 17.84 453142
19981113 17.84 18.17 17.81 18.07 693688
19981116 18.11 18.20 17.49 17.49 761642
19981117 17.59 17.65 17.03 17.16 571056
19981118 17.22 17.59 17.19 17.52 273737
19981119 17.52 17.62 17.16 17.22 422396
19981120 17.22 17.36 17.16 17.36 996598
19981123 17.49 18.20 17.45 17.88 515505
19981124 17.75 18.14 17.62 17.84 416632
19981125 17.75 18.07 17.68 18.04 418029
19981127 18.14 18.50 18.07 18.27 601976
19981130 18.20 18.34 18.04 18.04 1099140
19981201 18.39 18.76 18.19 18.76 795656
19981202 18.72 18.96 18.63 18.96 1326439
19981203 18.86 19.03 18.36 18.39 504743
19981204 18.49 18.86 18.49 18.86 782033
19981207 18.72 18.79 18.59 18.79 587516
19981208 18.66 18.70 18.32 18.63 543715
19981209 18.59 18.72 18.49 18.53 329195
19981210 18.53 18.86 18.02 18.02 1644081
19981211 17.66 18.09 17.45 18.06 1250563
19981214 17.79 18.13 17.79 18.09 585792
19981215 17.99 18.32 17.92 18.32 1051735
19981216 18.39 18.39 17.96 18.23 543371
19981217 18.19 18.79 18.19 18.79 1279534
19981218 18.76 18.79 18.63 18.70 919298
19981221 18.70 19.06 18.49 18.70 769100
19981222 18.56 18.76 18.46 18.72 792552
19981223 18.83 18.86 18.56 18.72 614762
19981224 18.86 18.86 18.70 18.76 279531
19981228 18.83 18.83 18.39 18.46 552165
19981229 18.32 18.66 18.23 18.59 638560
19981230 18.46 18.79 17.99 18.36 625971
19981231 18.43 18.79 18.39 18.66 587344
19990104 18.53 18.70 18.19 18.39 647182
19990105 18.39 18.59 18.29 18.36 500777
19990106 18.59 18.59 18.29 18.39 697018
19990107 18.36 18.43 17.66 17.92 493362
19990108 17.92 18.23 17.79 18.19 419556
19990111 18.29 18.29 17.76 18.16 756511
19990112 18.19 18.19 17.86 18.02 447147
19990113 17.99 18.32 17.79 18.02 511641
19990114 17.92 17.92 17.05 17.15 761685
19990115 17.36 17.86 17.32 17.86 417659
19990119 17.72 17.79 16.75 17.12 500087
19990120 16.85 16.85 15.85 16.35 1225559
19990121 16.32 16.79 15.99 16.79 1192795
19990122 16.65 17.52 16.45 17.09 1011211
19990125 16.96 17.52 16.79 17.49 664254
19990126 17.36 17.36 17.12 17.19 629593
19990127 17.26 17.36 16.79 16.85 627868
19990128 16.72 16.89 16.62 16.85 688396
19990129 16.85 16.92 16.59 16.85 653390
19990201 16.82 16.92 16.52 16.56 376962
19990202 16.45 16.65 16.22 16.52 730127
19990203 16.49 16.65 16.32 16.59 734094
19990204 16.59 16.62 16.49 16.56 560960
19990205 16.56 16.75 16.49 16.75 504743
19990208 16.62 16.62 16.25 16.45 647009
19990209 16.42 16.45 16.15 16.18 618384
19990210 15.52 15.78 15.38 15.52 1628906
19990211 15.52 15.75 15.38 15.52 1163134
19990212 15.45 15.52 15.22 15.41 719608
19990216 14.98 15.25 14.71 14.85 2095367
19990217 14.78 15.05 14.45 14.45 1767378
19990218 14.45 15.12 14.45 14.98 921023
19990219 15.05 15.12 14.71 14.71 753580
19990222 14.75 15.48 14.71 15.48 750131
19990223 15.45 15.52 15.30 15.52 959650
19990224 15.45 15.52 15.32 15.41 739612
19990225 15.32 15.58 15.01 15.45 1352823
19990226 15.45 15.85 15.45 15.82 603209
19990301 15.98 15.98 15.68 15.74 598506
19990302 15.78 15.81 15.37 15.47 629747
19990303 15.47 15.47 14.88 15.09 1726415
19990304 15.16 15.54 15.12 15.54 1005321
19990305 15.78 15.96 15.78 15.88 818892
19990308 15.88 15.96 15.57 15.74 516668
19990309 15.78 16.16 15.78 15.78 674741
19990310 15.68 15.96 15.64 15.68 547060
19990311 15.68 15.88 15.61 15.74 812610
19990312 15.74 15.88 15.64 15.68 541627
19990315 15.54 15.54 15.12 15.40 1180373
19990316 15.44 15.44 15.23 15.37 670666
19990317 15.40 15.40 15.09 15.16 610561
19990318 15.27 15.78 15.20 15.78 1696702
19990319 15.81 15.96 15.44 15.44 1485654
19990322 15.44 15.54 15.23 15.47 816345
19990323 15.40 15.47 15.30 15.37 729413
19990324 15.23 15.47 15.23 15.37 636709
19990325 15.37 15.47 15.30 15.40 565227
19990326 15.37 15.47 15.02 15.05 866263
19990329 15.16 15.30 14.95 15.09 681533
19990330 15.16 15.16 14.71 14.71 851492
19990331 14.58 14.61 14.34 14.40 2306924
19990401 14.34 14.44 13.95 14.40 1457639
19990405 14.47 14.99 14.47 14.95 706492
19990406 14.88 14.88 14.44 14.58 916860
19990407 14.58 14.64 14.23 14.30 300356
19990408 14.26 14.71 14.26 14.61 692230
19990409 14.68 14.81 14.58 14.64 531439
19990412 14.44 14.88 14.40 14.75 423623
19990413 14.71 14.78 14.51 14.61 377101
19990414 14.61 14.81 14.58 14.64 414285
19990415 14.64 15.12 14.61 15.12 437546
19990416 15.16 15.23 14.92 14.99 314109
19990419 15.02 15.30 14.95 14.99 644858
19990420 14.95 15.44 14.95 15.30 378969
19990421 15.27 15.40 15.05 15.40 329221
19990422 15.40 15.44 15.12 15.44 371498
19990423 15.40 15.68 15.40 15.64 439753
19990426 15.61 15.61 15.27 15.27 432622
19990427 15.30 15.47 15.23 15.44 509537
19990428 15.44 15.44 15.23 15.44 771351
19990429 15.33 15.37 14.68 15.02 1232159
19990430 15.02 15.61 15.02 15.37 979513
19990503 15.44 15.81 15.44 15.71 1272738
19990504 15.71 15.71 15.44 15.68 771521
19990505 15.74 15.78 15.37 15.68 406135
19990506 15.37 15.64 15.30 15.40 364197
19990507 15.40 15.71 15.37 15.57 445356
19990510 15.54 15.88 15.47 15.85 1104817
19990511 15.96 15.98 15.71 15.98 406305
19990512 15.85 16.19 15.61 15.92 648594
19990513 16.06 16.71 15.92 16.54 1196673
19990514 16.47 16.61 15.88 16.30 484747
19990517 16.30 16.37 16.19 16.30 376252
19990518 16.26 16.26 15.85 16.06 289150
19990519 16.09 16.54 16.09 16.50 314449
19990520 16.54 16.61 16.37 16.47 381006
19990521 16.47 16.74 16.40 16.61 828231
19990524 16.57 16.95 16.57 16.81 755052
19990525 16.74 17.06 16.74 17.02 827382
19990526 16.92 17.06 16.67 16.88 517856
19990527 17.02 17.09 16.81 16.99 1030110
19990528 16.95 17.40 16.64 16.81 545022
19990601 16.91 17.44 16.84 17.44 658291
19990602 17.44 17.62 17.31 17.55 1154310
19990603 17.55 17.80 17.51 17.77 926793
19990604 17.69 17.69 17.37 17.69 715003
19990607 17.62 17.87 17.51 17.62 526131
19990608 17.59 17.80 17.51 17.73 440812
19990609 17.69 18.01 17.59 17.69 422745
19990610 17.59 17.84 17.51 17.62 630688
19990611 17.62 17.80 17.02 17.09 892164
19990614 17.23 17.66 17.23 17.55 740765
19990615 17.51 18.12 17.51 17.80 506223
19990616 17.80 18.01 17.48 17.84 646915
19990617 17.80 18.01 17.59 17.77 1184255
19990618 17.77 18.33 17.73 18.33 1112152
19990621 18.30 18.43 18.05 18.37 1641462
19990622 18.30 18.30 17.80 17.94 736249
19990623 17.02 17.90 17.02 17.62 1038209
19990624 17.69 17.77 17.48 17.62 482802
19990625 17.51 17.77 17.44 17.44 597229
19990628 17.59 17.90 17.59 17.77 396982
19990629 17.87 17.87 17.20 17.31 619479
19990630 17.31 17.87 16.59 16.63 872926
19990701 17.02 17.55 16.98 17.51 921440
19990702 17.51 17.84 17.37 17.84 552563
19990706 17.69 17.69 17.23 17.23 777569
19990707 17.16 17.59 17.16 17.48 627342
19990708 16.74 17.44 16.63 17.34 1065812
19990709 17.31 17.44 17.27 17.37 268167
19990712 17.23 17.59 17.16 17.59 508900
19990713 17.44 17.48 17.27 17.34 473099
19990714 17.31 17.37 16.91 17.09 596393
19990715 17.13 17.23 17.09 17.16 457207
19990716 17.16 17.34 16.98 17.09 836456
19990719 17.02 17.16 16.59 16.74 257294
19990720 16.84 16.95 16.67 16.74 570296
19990721 16.77 17.37 16.74 17.31 645577
19990722 17.31 18.01 17.31 17.87 532990
19990723 17.73 18.01 17.59 17.69 375234
19990726 17.80 17.97 17.59 17.80 398487
19990727 17.84 18.19 17.62 18.15 567284
19990728 18.08 18.26 17.80 17.80 596058
19990729 17.87 17.87 17.13 17.41 393971
19990730 17.41 17.84 17.09 17.59 385104
19990802 17.48 17.73 17.34 17.41 319526
19990803 17.31 17.84 17.23 17.59 568121
19990804 17.59 17.77 17.44 17.48 804002
19990805 17.48 17.48 16.98 17.02 477951
19990806 17.09 17.09 16.74 16.81 797143
19990809 16.77 16.98 16.74 16.91 663142
19990810 16.91 16.95 16.74 16.87 1020811
19990811 16.81 17.27 16.81 17.27 587527
19990812 17.23 17.31 16.87 17.20 440812
19990813 17.23 17.34 17.02 17.20 605761
19990816 17.16 17.44 17.09 17.37 747792
19990817 17.44 17.44 17.13 17.44 339601
19990818 17.37 17.37 17.05 17.09 694593
19990819 16.95 17.37 16.91 17.23 476278
19990820 17.31 17.73 17.27 17.73 452355
19990823 17.87 18.12 17.80 18.08 923782
19990824 18.01 18.01 17.37 17.84 351144
19990825 17.69 18.23 17.69 18.23 354992
19990826 18.23 18.26 17.94 18.05 374732
19990827 18.05 18.26 17.97 17.97 544867
19990830 17.87 18.19 17.87 18.15 571968
19990831 18.23 18.26 17.87 17.97 278707
19990901 18.37 18.48 18.08 18.37 869476
19990902 18.26 18.26 17.97 18.15 357786
19990903 18.30 18.66 18.22 18.66 582125
19990907 18.44 18.51 18.04 18.08 355807
19990908 18.11 18.37 18.08 18.33 845887
19990909 18.22 18.33 18.08 18.33 422778
19990910 18.41 18.48 18.19 18.26 302361
19990913 18.11 18.30 17.97 18.22 340961
19990914 18.08 18.08 17.82 17.90 258319
19990915 17.97 18.33 17.82 17.82 424263
19990916 17.86 18.37 17.71 18.30 629796
19990917 18.33 18.84 18.33 18.84 942056
19990920 18.70 18.73 18.30 18.62 655035
19990921 18.66 18.73 18.44 18.44 547319
19990922 18.33 18.33 17.38 18.00 788978
19990923 17.90 18.15 17.67 17.74 698748
19990924 17.74 17.82 17.49 17.53 810587
19990927 17.56 17.67 17.34 17.34 890260
19990928 17.42 17.49 17.20 17.38 956077
19990929 17.34 17.82 17.34 17.64 366859
19990930 17.74 18.04 17.60 17.60 704026
19991001 17.56 17.74 17.45 17.74 426737
19991004 17.71 18.11 17.71 17.93 320836
19991005 17.93 18.00 17.24 17.78 704356
19991006 17.78 18.08 17.78 17.97 281412
19991007 18.04 18.22 17.93 17.97 510369
19991008 18.11 18.30 17.71 17.78 297578
19991011 17.78 17.78 17.24 17.27 264587
19991012 17.38 17.90 17.16 17.74 555237
19991013 17.60 17.78 17.13 17.24 510534
19991014 17.09 17.24 16.83 16.98 591197
19991015 17.27 17.27 16.51 16.62 534123
19991018 16.69 16.83 16.47 16.76 243803
19991019 16.87 17.20 16.80 17.05 529999
19991020 17.02 17.42 16.62 16.62 1481952
19991021 16.51 16.80 16.07 16.54 1659938
19991022 16.54 16.87 15.96 16.69 1472715
19991025 16.54 17.34 16.47 16.98 645137
19991026 16.87 17.20 16.76 16.76 513668
19991027 16.62 16.83 16.58 16.73 831041
19991028 16.73 16.80 16.33 16.36 801844
19991029 16.36 16.43 16.14 16.18 1008862
19991101 16.00 16.18 15.82 16.03 1002924
19991102 16.03 16.07 15.71 15.74 722831
19991103 15.67 16.54 15.49 16.18 788318
19991104 16.18 16.62 16.11 16.22 514328
19991105 16.36 16.73 16.07 16.25 401499
19991108 16.18 16.43 15.89 16.07 284546
19991109 16.07 16.11 15.67 15.96 281577
19991110 15.82 16.03 15.74 15.85 322486
19991111 15.82 16.11 15.78 15.96 302526
19991112 15.82 15.96 15.53 15.67 492884
19991115 15.74 15.96 15.49 15.78 424428
19991116 15.85 16.18 15.67 15.85 671530
19991117 15.82 15.93 15.56 15.67 1393867
19991118 15.67 15.74 15.45 15.67 2022839
19991119 15.53 15.74 15.31 15.42 666746
19991122 15.45 15.82 15.23 15.63 737347
19991123 15.56 15.60 15.45 15.60 578001
19991124 15.56 15.85 15.45 15.74 614951
19991126 15.74 15.74 15.45 15.56 188873
19991129 15.45 15.53 15.20 15.31 319517
19991130 15.38 15.56 15.27 15.53 608352
19991201 15.70 16.11 15.70 15.96 674470
19991202 15.96 16.30 15.96 16.26 888315
19991203 16.34 16.72 16.34 16.41 878580
19991206 16.26 16.34 15.77 15.81 475715
19991207 15.81 15.96 15.66 15.66 727688
19991208 15.70 15.74 15.09 15.25 1277714
19991209 15.29 15.36 15.06 15.36 501513
19991210 15.36 15.51 15.09 15.25 488370
19991213 15.32 15.81 15.29 15.59 691831
19991214 15.29 15.47 15.20 15.32 685990
19991215 15.47 15.47 14.95 15.17 1081554
19991216 15.29 15.59 15.02 15.09 711301
19991217 15.20 15.20 14.76 15.13 1321034
19991220 14.98 15.06 14.76 14.87 1149375
19991221 14.76 15.02 14.68 14.76 778797
19991222 14.83 15.20 14.79 15.06 396537
19991223 15.13 15.32 14.91 14.91 456894
19991227 14.98 15.13 14.53 14.57 790966
19991228 14.64 14.76 14.57 14.61 437262
19991229 14.49 15.43 14.49 15.06 532502
19991230 15.06 15.77 15.02 15.47 779770
19991231 15.32 15.47 15.09 15.17 263330
20000103 14.83 15.32 14.76 15.06 622551
20000104 14.83 15.02 14.68 14.87 814492
20000105 14.72 15.02 14.64 14.87 748294
20000106 14.76 15.62 14.61 15.59 1673278
20000107 15.74 16.11 15.66 16.07 833475
20000110 16.07 16.18 15.54 15.70 416656
20000111 15.54 15.85 15.29 15.81 1012111
20000112 15.96 16.26 15.74 15.81 413411
20000113 15.70 15.93 15.66 15.77 449755
20000114 15.66 15.74 15.09 15.54 560085
20000118 15.40 15.62 15.09 15.20 589289
20000119 15.13 15.47 15.13 15.32 450566
20000120 15.47 15.47 14.95 15.02 821631
20000121 14.98 15.02 14.27 15.02 1284366
20000124 15.02 15.17 14.83 14.91 1151484
20000125 14.79 15.20 14.76 14.91 1193831
20000126 14.76 14.91 14.49 14.57 790966
20000127 14.57 14.72 14.38 14.49 1033691
20000128 14.49 14.49 13.86 13.89 951917
20000131 13.93 13.93 13.70 13.81 866898
20000201 13.86 14.15 13.70 13.93 663113
20000202 13.78 13.81 13.63 13.70 634719
20000203 13.59 13.70 13.44 13.48 1868302
20000204 13.70 13.86 13.44 13.48 608922
20000207 13.55 14.38 13.52 13.89 1382851
20000208 13.89 14.08 13.14 13.14 1299618
20000209 13.18 13.40 13.10 13.25 1678308
20000210 13.25 13.40 13.02 13.06 1063707
20000211 13.02 13.18 12.72 12.72 752350
20000214 12.72 12.91 12.50 12.72 835422
20000215 12.65 12.72 12.43 12.43 894156
20000216 12.43 12.57 12.27 12.46 1389828
20000217 12.35 12.54 12.23 12.46 1344723
20000218 12.35 12.46 12.09 12.20 1239098
20000222 12.20 12.80 11.97 12.65 1322170
20000224 12.12 12.23 11.59 11.75 1475820
20000225 11.90 11.90 11.56 11.67 1092912
20000228 11.97 12.04 11.70 11.70 1330769
20000229 11.56 11.82 11.52 11.63 897401
20000301 11.99 12.50 11.95 12.50 2325966
20000302 12.43 12.55 12.34 12.46 1379131
20000303 12.31 12.43 12.11 12.39 758894
20000306 12.39 12.39 11.75 11.79 560019
20000307 11.95 11.99 11.67 11.67 1078837
20000308 11.64 11.75 11.28 11.40 1230014
20000309 10.97 11.36 10.89 11.20 1035893
20000310 11.32 11.36 10.85 10.89 1591317
20000313 11.04 11.08 10.80 10.89 1742177
20000314 10.80 11.12 10.73 10.89 1239997
20000315 10.92 11.91 10.85 11.67 3223360
20000316 11.91 12.39 11.83 12.07 1701134
20000317 12.07 12.39 12.03 12.15 2138184
20000320 12.22 12.39 12.11 12.31 1400999
20000321 12.15 13.41 11.99 12.50 2015531
20000322 12.50 12.55 12.15 12.27 1555345
20000323 12.22 12.46 12.15 12.31 1223200
20000324 12.31 12.43 12.22 12.27 1454402
20000327 12.22 12.43 11.99 11.99 1373743
20000328 12.11 12.46 12.11 12.22 732113
20000329 10.25 10.85 10.06 10.37 3099598
20000330 10.29 10.33 8.80 9.38 4349580
20000331 9.94 10.02 9.38 9.86 2504716
20000403 10.02 10.13 9.94 10.10 1117503
20000404 10.13 10.53 9.62 10.02 2764442
20000405 9.78 10.29 9.78 10.13 988036
20000406 10.02 10.57 10.02 10.25 1237620
20000407 10.13 10.33 9.82 10.02 1354410
20000410 10.06 10.06 9.55 9.74 999446
20000411 9.78 10.02 9.47 9.74 1105301
20000412 9.94 10.69 9.86 10.49 1151098
20000413 10.41 10.73 10.41 10.45 1124000
20000414 10.41 10.92 10.22 10.45 934792
20000417 10.22 10.77 10.22 10.37 1247287
20000418 10.10 10.45 10.06 10.33 728152
20000419 10.41 10.57 10.10 10.17 350844
20000420 10.02 10.22 9.66 9.74 725933
20000424 9.62 9.86 9.50 9.71 750971
20000425 9.55 10.13 9.47 9.98 634181
20000426 10.06 10.25 9.78 10.10 585532
20000427 10.41 10.41 9.98 9.98 657317
20000428 9.66 9.71 9.31 9.47 1600983
20000501 9.47 9.86 9.47 9.82 766025
20000502 9.86 10.29 9.82 9.94 737026
20000503 9.94 9.98 9.62 9.78 353221
20000504 9.66 9.74 9.47 9.50 664607
20000505 9.50 9.62 9.47 9.59 426115
20000508 9.74 9.74 9.38 9.43 753348
20000509 9.47 9.62 9.27 9.47 795500
20000510 9.47 9.98 9.47 9.62 586958
20000511 9.47 9.71 9.43 9.55 824974
20000512 9.55 10.02 9.55 9.90 470803
20000515 9.86 10.85 9.78 10.80 1587038
20000516 11.20 11.32 10.80 11.01 956660
20000517 10.89 11.16 10.80 11.04 752397
20000518 10.89 11.12 10.85 10.85 731004
20000519 10.73 10.77 10.69 10.73 908011
20000522 10.80 10.97 10.65 10.89 837176
20000523 10.97 11.04 10.77 10.97 418826
20000524 10.97 11.32 10.89 10.89 737184
20000525 11.01 11.08 10.77 10.80 941923
20000526 10.92 10.92 10.61 10.69 591712
20000530 10.61 10.85 10.61 10.80 392520
20000531 10.93 11.01 10.77 10.77 1067939
20000601 10.93 11.30 10.73 11.17 481090
20000605 10.69 10.85 10.61 10.76 480472
20000606 10.69 10.89 10.65 10.81 274357
20000607 10.76 10.97 10.69 10.69 837275
20000608 10.69 11.01 10.40 11.01 689675
20000612 11.01 11.13 10.93 11.01 408216
20000613 10.53 10.81 10.36 10.69 966348
20000614 10.69 10.81 10.49 10.65 696932
20000615 10.61 10.81 10.61 10.73 686587
20000616 10.65 10.81 10.61 10.69 1212760
20000619 10.61 10.69 10.56 10.61 615103
20000620 10.36 10.40 10.12 10.12 797905
20000621 10.08 10.12 9.84 9.84 670530
20000622 10.00 10.16 9.88 10.04 439095
20000623 9.88 10.00 9.88 9.88 656017
20000626 10.00 10.04 9.88 9.88 871396
20000627 10.00 10.36 9.96 10.20 672537
20000628 10.20 10.29 9.84 9.89 1017144
20000629 9.84 9.88 9.64 9.64 1000778
20000630 9.64 10.00 9.43 9.51 1109317
20000703 9.51 10.12 9.51 10.04 499462
20000705 10.04 10.12 9.79 9.79 614022
20000706 9.88 9.88 9.55 9.64 656635
20000707 9.68 9.75 9.64 9.64 373786
20000710 9.59 9.92 9.59 9.79 1080754
20000711 9.75 10.00 9.68 9.68 586231
20000712 9.68 9.84 9.55 9.79 1496999
20000713 9.72 9.72 9.43 9.55 363751
20000714 9.55 9.68 9.19 9.39 889615
20000717 9.39 9.47 9.21 9.21 789104
20000718 9.23 9.23 9.11 9.15 1104994
20000719 9.23 9.27 9.11 9.19 1036597
20000720 9.31 9.43 9.07 9.07 698630
20000721 9.07 9.23 9.03 9.07 974068
20000724 9.07 9.19 9.07 9.07 662193
20000725 9.11 9.39 9.11 9.27 755138
20000726 9.39 9.51 9.31 9.39 1746653
20000727 9.51 9.55 9.31 9.39 949982
20000728 9.39 9.43 9.31 9.43 518144
20000731 9.51 9.64 9.39 9.39 857038
20000801 9.39 9.51 9.23 9.31 290722
20000802 9.23 9.23 8.99 9.09 2200106
20000803 9.07 9.39 9.03 9.35 1213532
20000804 9.43 9.79 9.31 9.64 704497
20000807 9.72 10.12 9.64 10.04 889151
20000808 10.04 10.12 9.88 10.08 451600
20000809 10.00 10.24 9.96 10.20 581291
20000810 10.24 10.61 10.20 10.53 799449
20000811 10.69 11.13 10.69 10.81 1608934
20000814 10.97 11.30 10.89 11.17 1042927
20000815 11.17 11.78 11.09 11.70 1496844
20000816 12.63 13.03 12.55 12.92 4733086
20000817 12.92 13.12 12.92 12.95 4664072
20000818 12.99 13.24 12.88 12.99 1896260
20000821 12.99 13.03 12.51 12.79 836194
20000822 13.20 13.24 12.92 13.20 4484512
20000823 13.12 13.20 12.99 13.20 1736154
20000824 12.95 13.08 12.92 13.03 672229
20000825 13.03 13.40 12.99 13.20 656326
20000830 13.70 13.82 13.61 13.78 1708792
20000831 13.86 14.36 13.74 14.33 1698822
20000901 14.31 14.31 13.90 14.03 545478
20000905 14.03 14.36 13.98 14.07 1391868
20000906 14.07 14.07 13.78 13.90 811041
20000907 13.90 13.90 13.41 13.70 863006
20000908 13.86 13.86 13.44 13.49 975697
20000911 13.44 13.57 13.32 13.32 1552747
20000912 13.57 13.57 13.11 13.11 1302440
20000913 12.95 13.32 12.91 13.28 1243224
20000914 13.24 13.61 13.24 13.57 1877073
20000915 13.61 13.82 13.53 13.74 822673
20000918 13.82 13.94 13.61 13.70 1254252
20000919 13.65 13.78 13.61 13.65 597744
20000920 13.61 13.78 13.41 13.53 907267
20000921 13.53 13.57 13.16 13.28 931134
20000922 13.32 13.44 13.16 13.28 868293
20000925 13.37 13.37 13.16 13.28 1179628
20000926 13.49 13.53 13.28 13.37 979171
20000927 13.24 14.15 13.24 14.11 1217997
20000928 14.40 15.56 14.27 15.31 2489924
20000929 15.35 15.97 15.15 15.15 1308634
20001002 15.15 15.19 14.89 15.02 729771
20001003 15.23 15.64 15.19 15.35 464358
20001004 15.35 16.26 15.35 16.09 985063
20001005 16.05 16.14 15.27 15.85 632186
20001006 15.89 16.14 15.85 15.93 431729
20001009 16.09 16.09 15.76 15.85 325081
20001010 15.97 15.97 15.39 15.81 567684
20001011 15.97 16.01 15.52 15.56 905907
20001012 15.39 15.43 15.23 15.31 751222
20001013 15.48 15.56 15.15 15.39 670253
20001016 15.23 15.35 15.06 15.15 471156
20001017 15.06 15.68 15.06 15.23 557714
20001018 15.23 15.76 15.23 15.64 619950
20001019 15.48 15.48 14.97 15.31 467077
20001020 15.31 15.64 15.23 15.56 420702
20001023 15.60 15.97 15.52 15.64 792461
20001024 15.81 15.97 15.72 15.89 283690
20001025 15.93 16.34 15.89 16.22 713608
20001026 16.22 16.55 16.14 16.22 724484
20001027 16.14 16.51 16.14 16.34 449706
20001030 16.51 17.05 16.42 16.96 1178420
20001031 16.96 17.01 16.63 16.72 693214
20001101 16.55 17.17 16.26 16.38 1043825
20001102 16.38 16.55 16.14 16.42 388375
20001103 16.38 16.38 15.19 15.64 1096847
20001106 15.64 16.05 15.27 15.64 801978
20001107 15.60 15.76 15.43 15.64 577351
20001108 15.64 16.47 15.60 16.42 966482
20001109 16.26 16.51 15.52 15.72 842311
20001110 15.60 15.81 15.60 15.64 686870
20001113 15.72 15.72 15.06 15.23 603787
20001114 15.23 15.72 15.23 15.56 1687190
20001115 15.60 15.81 15.48 15.68 783700
20001116 15.52 15.56 15.23 15.43 406200
20001117 15.48 15.56 15.10 15.35 506655
20001120 15.48 15.56 15.31 15.39 215411
20001121 15.39 15.64 15.39 15.48 298192
20001122 15.15 15.48 14.82 15.48 741554
20001124 15.64 15.97 15.56 15.68 393209
20001127 15.72 15.97 15.72 15.85 473271
20001128 15.85 15.89 15.60 15.68 661190
20001129 15.81 16.11 15.68 15.98 744830
20001130 16.02 16.23 15.64 16.02 999086
20001201 15.89 15.98 15.64 15.77 485385
20001204 15.85 16.02 15.85 16.02 524079
20001205 16.11 16.19 16.02 16.06 770923
20001206 16.06 16.11 15.85 15.93 628005
20001207 15.93 16.06 15.93 16.06 702133
20001208 16.53 16.73 16.49 16.65 2512171
20001211 16.61 16.61 16.06 16.19 481975
20001212 16.32 16.61 16.32 16.53 552544
20001213 16.53 17.50 16.44 17.50 1819527
20001214 17.33 17.37 16.99 17.16 1167207
20001215 17.07 17.71 17.07 17.28 1877791
20001218 17.12 17.37 17.12 17.24 723481
20001219 17.37 17.54 17.20 17.37 930889
20001220 17.28 18.08 17.28 17.83 1672606
20001221 18.00 18.63 17.67 18.55 1213018
20001222 18.81 19.35 18.63 19.35 1987944
20001226 19.35 19.48 19.10 19.22 966470
20001227 19.22 19.43 19.18 19.26 743199
20001228 19.39 19.39 18.76 19.06 1034816
20001229 19.30 19.30 18.89 18.93 1118135
20010102 18.76 18.89 18.29 18.47 1802477
20010103 18.68 18.72 17.24 17.33 1201454
20010104 17.50 17.50 15.77 16.73 2174151
20010105 16.82 17.28 16.82 17.03 671147
20010108 16.90 17.46 16.90 17.07 699168
20010109 17.12 17.37 17.07 17.28 982482
20010110 17.28 17.71 17.28 17.54 511329
20010111 17.37 17.50 16.90 16.90 546465
20010112 17.12 17.16 16.82 16.94 628598
20010116 16.90 17.50 16.86 17.24 434682
20010117 17.50 17.62 17.33 17.58 652171
20010118 17.79 17.79 17.54 17.54 369746
20010119 17.54 17.71 17.37 17.50 538608
20010122 17.46 18.04 17.24 18.00 853204
20010123 17.96 18.51 17.92 18.38 1522721
20010124 18.42 18.42 17.83 17.83 660473
20010125 17.67 18.08 17.62 17.71 499024
20010126 17.87 17.96 16.82 17.16 1214500
20010129 17.37 18.18 17.29 17.96 1124658
20010130 17.79 18.33 17.79 18.11 1046528
20010131 17.94 18.23 17.20 17.20 1378025
20010201 17.54 18.18 17.54 17.87 1174916
20010202 18.04 18.21 17.83 17.83 338168
20010205 17.67 18.35 17.67 18.17 947197
20010206 18.27 18.55 18.14 18.54 554323
20010207 18.39 18.85 18.38 18.38 898273
20010208 18.45 18.85 18.44 18.79 657360
20010209 18.86 19.43 18.68 18.97 1074844
20010212 19.14 19.32 18.89 19.08 672927
20010213 19.10 19.22 18.61 19.05 723333
20010214 19.18 19.43 18.56 18.61 537422
20010215 18.52 18.62 18.00 18.20 629784
20010216 18.36 18.76 18.08 18.37 584419
20010220 18.68 19.10 18.55 18.93 856466
20010221 18.93 19.42 18.93 19.35 837192
20010222 19.66 19.84 19.25 19.25 1290258
20010223 19.16 19.42 19.06 19.14 965877
20010226 19.26 19.59 19.09 19.26 757876
20010227 19.22 19.56 19.22 19.36 993601
20010228 19.43 19.56 19.22 19.45 649354
20010301 19.56 20.07 19.51 19.76 882558
20010302 19.93 20.30 19.90 20.17 1256160
20010305 20.10 20.57 20.10 20.47 1655854
20010306 20.81 20.81 20.24 20.46 1041487
20010307 20.37 20.91 20.34 20.88 1252750
20010308 21.04 22.00 20.91 21.75 1902104
20010309 21.42 22.06 21.38 21.74 1240741
20010312 21.52 21.72 20.84 20.91 4544295
20010313 21.08 21.12 20.23 20.79 1462444
20010314 20.54 20.90 20.24 20.54 1058019
20010315 20.54 20.54 20.03 20.22 1130608
20010316 20.05 20.61 19.79 19.86 1414538
20010319 19.86 20.16 19.54 19.68 1421110
20010320 19.79 19.79 19.03 19.17 1347645
20010321 18.83 19.07 18.21 18.94 2301089
20010322 18.94 18.98 17.97 18.64 1361958
20010323 18.49 20.61 18.21 19.85 2028697
20010326 19.67 20.20 19.62 19.86 1417021
20010327 19.92 19.99 19.51 19.84 1842624
20010328 19.86 20.20 19.34 19.34 1934200
20010329 19.55 19.86 19.24 19.72 1031583
20010330 19.75 20.81 19.68 20.57 1470769
20010402 20.54 20.81 19.55 19.58 1212544
20010403 19.58 19.62 18.83 19.15 2122172
20010404 19.07 19.33 19.01 19.18 891224
20010405 19.44 20.23 19.38 19.99 1005147
20010406 20.00 20.29 19.58 20.29 817467
20010409 20.33 20.58 20.29 20.54 418738
20010410 20.68 20.83 20.41 20.54 789716
20010411 20.37 20.37 19.17 19.38 779054
20010412 19.48 19.55 19.17 19.27 617226
20010416 19.51 19.79 19.38 19.49 612844
20010417 19.38 20.09 19.38 19.51 947163
20010418 19.34 19.96 19.34 19.77 906560
20010419 19.62 20.20 19.34 19.68 1062692
20010420 19.58 20.06 19.51 20.06 990541
20010423 20.10 21.07 20.10 20.53 1190344
20010424 20.70 20.99 20.64 20.86 734654
20010425 21.31 21.53 20.89 21.01 2402597
20010426 21.02 21.14 20.20 20.60 829735
20010427 20.68 20.85 20.50 20.68 709240
20010430 20.35 20.44 19.97 20.28 1022381
20010501 20.85 20.88 20.47 20.47 1249934
20010502 20.64 20.68 19.72 20.04 1105925
20010503 19.89 20.44 19.89 20.20 1020921
20010504 20.20 20.47 20.03 20.06 898235
20010507 19.88 20.04 19.30 19.36 1288785
20010508 19.84 20.10 19.68 20.03 894876
20010509 19.89 20.46 19.85 19.90 751742
20010510 19.92 20.16 19.86 20.11 514404
20010511 20.13 20.16 19.89 19.92 439916
20010514 19.86 20.03 19.58 19.58 399021
20010515 19.58 19.96 19.51 19.90 878372
20010516 19.82 20.40 19.82 20.29 710555
20010517 20.29 20.40 20.20 20.20 750136
20010518 20.20 20.20 19.96 20.17 601014
20010521 20.10 20.19 19.93 19.97 1185232
20010522 20.20 20.20 19.23 19.52 2645340
20010523 19.52 19.58 19.30 19.43 966004
20010524 19.38 19.68 19.31 19.39 523605
20010525 19.48 19.84 19.38 19.44 489720
20010529 19.44 19.96 19.38 19.69 421221
20010530 19.68 19.90 19.68 19.80 1154269
20010531 19.86 20.12 19.73 19.97 582757
20010601 19.97 20.27 19.79 19.88 943512
20010604 19.96 20.20 19.86 20.03 743125
20010605 19.99 20.25 19.96 20.13 1002372
20010606 20.13 20.18 19.65 19.68 887281
20010607 19.00 19.34 18.83 19.17 2844412
20010608 19.17 19.48 19.07 19.15 791323
20010611 19.15 19.67 19.12 19.51 673749
20010612 19.51 19.74 19.37 19.63 5084451
20010613 19.76 19.90 19.41 19.55 670700
20010614 19.53 19.62 19.21 19.34 664951
20010615 19.21 20.18 19.07 19.41 1318693
20010618 19.48 19.48 18.79 19.00 1055845
20010619 18.86 19.14 18.74 19.00 1404920
20010620 19.24 19.78 19.14 19.57 773166
20010621 19.24 19.86 19.24 19.45 669837
20010622 19.45 19.69 19.25 19.45 612065
20010625 19.55 19.78 19.38 19.62 520378
20010626 19.66 19.98 19.38 19.56 695849
20010627 19.48 19.81 19.45 19.56 467923
20010628 19.69 19.90 19.63 19.78 414894
20010629 19.80 20.11 19.66 20.08 1186479
20010702 20.08 20.24 20.01 20.19 700735
20010703 20.19 20.21 19.83 20.10 663514
20010705 20.01 20.01 19.55 19.78 732495
20010706 19.78 19.79 19.39 19.55 522246
20010709 19.55 19.75 19.07 19.62 1384082
20010710 19.55 19.69 19.32 19.37 955679
20010711 19.34 19.55 19.34 19.50 447803
20010712 19.50 19.50 19.23 19.43 344475
20010713 19.38 19.57 19.34 19.36 518509
20010716 19.41 19.45 19.20 19.24 421217
20010717 19.41 19.48 19.16 19.41 719561
20010718 19.41 19.75 19.37 19.67 597551
20010719 19.85 19.85 19.50 19.80 645406
20010720 20.07 20.88 19.90 20.46 1082432
20010723 20.63 21.22 20.53 20.65 684496
20010724 20.65 20.81 20.42 20.65 599994
20010725 20.65 21.05 20.56 20.82 1136467
20010726 20.67 20.77 20.35 20.46 634053
20010727 20.63 20.66 20.28 20.49 378391
20010730 20.53 21.10 20.45 21.02 736807
20010731 20.94 21.77 20.86 21.54 939583
20010801 21.55 21.78 21.40 21.54 586485
20010802 21.54 21.62 21.15 21.43 534461
20010803 21.43 21.54 20.99 21.36 432426
20010806 21.50 21.53 21.08 21.22 765980
20010807 21.40 21.56 21.33 21.48 842578
20010808 21.55 21.64 21.40 21.57 948924
20010809 21.57 21.64 21.33 21.47 774746
20010810 21.47 21.85 21.40 21.74 671131
20010813 21.74 21.99 21.05 21.71 532306
20010814 21.71 21.71 21.30 21.43 939583
20010815 21.50 21.50 21.22 21.27 713669
20010816 21.36 22.01 21.29 21.88 499683
20010817 21.88 22.16 21.83 22.04 334703
20010820 22.27 22.92 22.00 22.55 986289
20010821 22.44 22.86 22.44 22.82 788399
20010822 22.82 23.04 22.71 22.83 590509
20010823 22.83 23.05 22.75 22.96 411445
20010824 22.89 23.05 22.49 23.04 443205
20010827 22.93 23.03 22.73 22.92 368762
20010828 22.89 23.10 22.75 23.03 362583
20010829 23.03 23.17 22.79 22.89 582748
20010830 22.93 23.09 22.72 22.81 652879
20010831 22.82 22.96 22.55 22.96 622125
20010904 22.89 22.96 22.85 22.93 788399
20010905 22.82 22.96 22.61 22.93 710076
20010906 22.93 22.93 22.64 22.77 618245
20010907 22.61 22.65 22.02 22.44 991607
20010910 22.44 22.86 22.27 22.75 818435
20010917 22.25 23.51 21.45 23.42 1534404
20010918 23.62 23.62 22.78 22.94 852494
20010919 22.89 23.07 21.99 22.41 1578379
20010920 22.09 22.13 20.88 21.08 1310358
20010921 20.60 20.88 19.94 20.88 1825994
20010924 21.22 21.33 20.70 20.93 1320849
20010925 21.08 22.20 21.06 22.20 1084157
20010926 22.44 22.72 22.23 22.66 921188
20010927 22.66 22.95 22.57 22.93 1162335
20010928 22.93 23.21 22.77 23.10 979104
20011001 22.96 23.58 22.89 23.55 983990
20011002 23.38 23.66 23.21 23.66 720998
20011003 24.01 24.01 23.52 23.87 1370860
20011004 24.04 24.11 23.59 24.01 872470
20011005 24.01 24.01 23.69 23.79 622413
20011008 23.73 24.08 23.60 24.01 625431
20011009 23.87 24.10 23.87 23.97 620113
20011010 24.08 24.15 23.87 24.10 734076
20011011 24.28 24.32 23.92 24.11 893739
20011012 24.22 24.32 23.89 24.11 1556823
20011015 24.18 24.35 24.11 24.12 647562
20011016 24.22 24.28 23.55 24.06 823321
20011017 24.17 24.17 23.42 23.58 527994
20011018 23.62 23.81 23.51 23.66 667969
20011019 23.66 23.66 23.46 23.62 562054
20011022 23.76 23.97 23.55 23.83 656903
20011023 23.97 23.97 23.31 23.55 470079
20011024 23.45 23.66 23.28 23.55 455420
20011025 23.48 23.49 22.93 23.32 504138
20011026 23.59 23.73 23.48 23.62 1282765
20011029 23.62 23.76 23.48 23.58 1243389
20011030 23.24 23.25 22.61 22.82 986864
20011031 22.79 23.48 22.75 23.39 1192802
20011101 23.28 23.65 23.17 23.62 791417
20011102 23.62 24.00 23.45 23.94 488761
20011105 23.94 24.31 23.68 23.76 931248
20011106 23.80 24.08 23.31 24.01 805788
20011107 24.04 24.18 23.85 24.17 587347
20011108 24.11 24.12 23.55 23.72 761956
20011109 23.66 24.09 23.66 23.94 528569
20011112 23.94 24.18 23.55 24.07 386008
20011113 24.18 24.28 24.15 24.28 1001666
20011114 24.32 24.46 23.99 24.40 1660582
20011115 24.35 24.63 24.17 24.63 1162192
20011116 24.63 24.63 23.97 24.12 1026672
20011119 24.28 24.34 23.85 24.18 570677
20011120 24.32 24.40 24.11 24.17 1039462
20011121 24.03 24.05 23.94 24.01 585335
20011123 24.10 24.52 23.96 24.35 300212
20011126 24.35 24.35 24.10 24.22 821021
20011127 24.08 24.11 23.80 23.85 821596
20011128 23.69 24.25 23.67 24.15 861835
20011129 24.15 24.84 24.15 24.73 893164
20011130 24.63 24.98 24.54 24.98 1100396
20011203 24.84 25.05 24.63 24.97 838267
20011204 24.97 25.05 24.84 24.98 679035
20011205 24.98 24.98 24.38 24.61 958266
20011206 24.56 24.63 24.08 24.12 843584
20011207 24.18 24.30 23.87 24.07 638652
20011210 24.24 24.76 24.22 24.60 877644
20011211 24.70 24.70 24.35 24.50 798602
20011212 24.50 24.63 24.25 24.39 863199
20011213 24.32 24.78 24.29 24.39 819373
20011214 24.32 24.43 24.02 24.35 707040
20011217 24.27 24.49 24.24 24.48 502800
20011218 24.61 24.68 24.18 24.56 866461
20011219 24.42 25.02 24.36 24.63 1187289
20011220 24.73 24.74 24.50 24.64 575419
20011221 24.85 24.95 24.66 24.94 939080
20011224 24.94 25.09 24.94 25.02 210481
20011226 25.03 25.35 25.03 25.16 459257
20011227 25.17 25.17 24.49 24.90 492730
20011228 25.07 25.07 24.50 24.61 451172
20011231 24.47 24.97 24.44 24.68 406920
20020102 24.75 24.82 24.27 24.79 612721
20020103 24.72 24.85 24.32 24.67 513579
20020104 24.56 24.57 23.76 24.05 914685
20020107 23.97 24.11 23.82 23.94 844052
20020108 23.97 24.23 23.97 24.05 724344
20020109 24.08 24.26 23.47 23.60 787318
20020110 23.62 23.62 23.25 23.40 761079
20020111 23.48 24.00 23.41 23.96 1034392
20020114 23.97 24.47 23.94 24.39 632719
20020115 24.50 24.78 24.11 24.36 697679
20020116 24.25 24.58 24.15 24.22 521522
20020117 24.22 24.32 23.99 24.32 515565
20020118 24.31 24.39 24.06 24.24 951561
20020122 24.24 24.39 24.17 24.31 283525
20020123 24.32 24.43 24.25 24.34 389758
20020124 24.36 24.39 24.09 24.25 464505
20020125 24.29 24.29 23.92 23.97 342386
20020128 23.94 24.14 23.52 24.11 704487
20020129 24.15 24.35 23.80 24.04 990849
20020130 24.01 24.32 23.97 24.32 561944
20020131 24.32 24.64 24.25 24.64 774979
20020204 24.25 24.32 24.02 24.04 528614
20020205 24.04 24.29 24.01 24.14 685340
20020206 23.97 24.06 23.72 23.80 797672
20020207 23.83 23.90 23.62 23.63 388907
20020208 23.55 23.69 23.38 23.50 866178
20020211 23.58 23.82 23.55 23.80 443088
20020212 23.69 23.87 23.63 23.80 490318
20020213 23.94 24.07 23.69 24.01 631585
20020214 23.96 24.18 23.69 24.06 527053
20020215 24.01 24.19 23.87 23.96 825471
20020219 23.96 24.04 23.80 23.83 428337
20020220 23.94 24.08 23.78 23.97 591871
20020221 24.04 24.39 23.94 24.27 1274375
20020222 24.29 24.64 23.97 24.54 893552
20020225 24.61 24.92 24.50 24.64 1030563
20020226 24.82 25.09 24.61 24.79 585914
20020227 24.99 24.99 24.47 24.49 569462
20020228 24.43 24.75 24.34 24.58 612437
20020301 24.54 25.10 24.49 25.06 712146
20020304 25.27 25.27 24.75 25.09 872560
20020305 25.09 25.11 24.78 24.92 720798
20020306 24.74 25.35 24.74 25.31 863341
20020307 25.88 26.54 25.70 26.09 1881707
20020308 26.27 26.90 26.27 26.55 1511095
20020311 26.52 26.52 26.02 26.12 4310466
20020312 26.02 26.40 25.98 26.32 576922
20020313 26.43 26.64 26.36 26.41 960090
20020314 26.43 26.57 26.29 26.41 560682
20020315 26.57 27.13 26.53 26.98 902691
20020318 26.98 27.06 26.82 26.87 629280
20020319 26.87 27.18 26.85 26.99 452745
20020320 26.97 26.98 26.69 26.73 412707
20020321 26.74 26.97 26.70 26.74 1363837
20020322 26.75 27.78 26.69 27.25 932790
20020325 27.25 27.65 27.07 27.08 1318618
20020326 27.09 27.86 27.09 27.39 853133
20020327 27.50 27.71 27.25 27.50 751636
20020328 27.61 27.82 27.60 27.81 620320
20020401 27.36 27.97 27.21 27.39 1432715
20020402 27.43 27.47 27.12 27.18 792375
20020403 27.22 27.30 26.79 26.83 817434
20020404 26.83 27.05 26.61 26.82 751636
20020405 26.97 27.00 26.54 26.54 881832
20020408 26.58 27.42 26.57 27.07 905631
20020409 27.07 27.29 26.79 26.79 421946
20020410 26.75 27.68 26.72 27.54 749956
20020411 27.47 28.43 27.35 28.15 1240781
20020412 28.22 28.56 28.09 28.53 1263600
20020415 28.53 28.63 28.22 28.48 898352
20020416 28.54 28.79 28.47 28.57 638940
20020417 28.57 28.57 28.16 28.23 480325
20020418 28.23 28.68 28.07 28.32 607441
20020419 27.79 28.11 27.79 28.04 714257
20020422 27.93 28.39 27.90 28.24 637680
20020423 28.24 28.57 28.18 28.49 382888
20020424 28.43 28.67 28.42 28.64 498944
20020425 28.57 28.92 28.49 28.79 511824
20020426 28.77 28.93 28.63 28.67 374208
20020429 28.68 28.85 28.63 28.82 639080
20020430 28.83 28.87 28.38 28.43 791115
20020501 28.25 29.05 28.25 28.89 858453
20020502 29.00 29.54 28.95 29.33 569502
20020503 29.39 29.47 29.07 29.13 425866
20020506 29.13 29.39 28.86 28.96 463105
20020507 28.97 29.27 28.79 29.00 698578
20020508 29.07 29.11 28.14 28.69 605061
20020509 28.64 28.86 28.48 28.63 433566
20020510 28.72 28.97 28.50 28.82 717197
20020513 28.99 29.29 28.83 29.20 394647
20020514 29.36 29.39 28.93 29.01 611360
20020515 28.97 28.97 26.37 27.11 5312554
20020516 27.11 27.27 26.86 27.25 2130733
20020517 27.18 27.20 26.74 26.90 892612
20020520 26.72 26.86 26.43 26.57 568802
20020521 26.07 26.54 26.07 26.38 837313
20020522 26.25 26.57 26.18 26.55 1033727
20020523 26.61 26.72 26.25 26.32 577902
20020524 26.07 26.36 25.97 26.17 771236
20020528 26.00 26.14 25.49 25.77 980949
20020529 26.36 27.22 26.32 27.03 1812523
20020530 26.93 27.63 26.79 27.24 967789
20020531 27.14 27.50 27.14 27.38 554382
20020603 27.50 27.62 26.97 26.98 549622
20020604 26.93 27.57 26.88 27.57 702638
20020605 27.57 27.94 27.45 27.85 735677
20020606 27.72 27.93 27.43 27.49 706418
20020607 27.36 27.86 27.07 27.54 814074
20020610 27.61 27.72 27.50 27.54 469825
20020611 27.61 27.89 27.51 27.52 2502002
20020612 27.41 27.56 26.91 27.19 553557
20020613 27.19 27.24 26.65 26.68 497012
20020614 26.50 26.60 26.04 26.37 622130
20020617 26.37 26.74 26.16 26.71 664158
20020618 26.71 26.76 26.05 26.08 1177208
20020619 25.97 26.57 25.97 26.34 620332
20020620 26.44 27.02 26.39 26.58 1084165
20020621 26.40 26.63 26.17 26.29 1104626
20020624 26.44 26.47 24.67 25.66 1891552
20020625 25.67 26.02 24.70 24.82 1168636
20020626 24.74 24.95 24.16 24.93 1418042
20020627 25.03 25.14 24.27 24.56 1199605
20020628 24.56 24.79 24.43 24.59 820935
20020701 24.59 24.94 24.23 24.56 1697724
20020702 24.56 24.90 24.50 24.56 1037160
20020703 24.56 24.74 24.06 24.20 727754
20020705 24.20 24.59 24.16 24.50 275258
20020708 24.43 24.99 24.43 24.89 561437
20020709 24.74 25.10 24.42 24.42 878171
20020710 24.49 24.59 23.87 23.87 850382
20020711 23.62 23.91 23.36 23.73 823147
20020712 23.66 23.87 23.22 23.33 765358
20020715 23.19 23.41 22.34 23.31 985868
20020716 23.28 23.70 22.97 23.18 1592376
20020717 23.25 23.74 23.00 23.48 926144
20020718 23.44 23.47 22.93 22.95 809460
20020719 22.78 22.95 22.06 22.08 776694
20020722 22.08 22.81 20.02 20.06 3011524
20020723 20.07 20.22 18.64 18.85 3500242
20020724 18.85 19.53 18.69 19.45 3108300
20020725 19.53 20.35 19.49 20.18 1832657
20020726 20.36 21.16 20.29 20.61 1900262
20020729 20.65 21.06 20.62 21.04 1708507
20020730 21.08 21.24 20.83 21.01 1169881
20020731 21.01 21.35 20.90 21.29 1491038
20020801 21.29 21.58 21.07 21.14 1289744
20020802 21.16 21.41 20.92 21.06 1441268
20020805 21.05 22.13 21.05 21.50 1469056
20020806 21.84 22.04 21.55 21.59 1048220
20020807 21.70 21.71 21.06 21.53 1105732
20020808 21.63 22.86 21.55 22.86 1534587
20020809 23.00 23.07 22.74 22.99 1427719
20020812 23.11 23.52 22.89 23.36 1119972
20020813 23.33 23.69 23.25 23.33 1106700
20020814 23.40 24.35 23.38 24.25 1131170
20020815 24.48 24.48 23.94 24.20 851074
20020816 24.09 24.17 23.79 23.87 1011583
20020819 23.93 24.59 23.91 24.56 894623
20020820 24.59 24.59 24.12 24.14 696924
20020821 24.27 24.55 23.85 24.48 834069
20020822 24.52 24.73 24.25 24.60 887019
20020823 24.56 24.68 24.23 24.53 969140
20020826 24.38 24.64 24.09 24.27 965546
20020827 24.35 24.40 24.12 24.21 679227
20020828 24.17 24.43 23.88 24.08 1113198
20020829 24.08 24.74 23.94 24.64 910107
20020830 24.64 25.39 24.59 25.11 687246
20020903 24.93 25.04 24.38 24.48 838631
20020904 24.50 24.59 23.51 23.92 1069510
20020905 23.93 24.48 23.87 24.20 1144857
20020906 23.22 23.95 23.00 23.74 1646432
20020909 23.87 24.49 23.69 24.42 846511
20020910 24.34 24.43 24.12 24.40 712822
20020911 24.58 24.67 24.43 24.49 2560687
20020912 22.01 22.29 21.64 21.89 6001996
20020913 21.90 22.34 21.76 22.30 2059906
20020916 22.45 22.86 22.25 22.69 884394
20020917 22.75 22.89 22.41 22.42 1052850
20020918 22.38 22.62 22.09 22.36 723843
20020919 22.37 22.40 21.80 22.00 923782
20020920 21.90 21.91 21.10 21.17 1751752
20020923 21.09 21.64 21.09 21.37 1316573
20020924 21.37 21.68 21.20 21.34 964942
20020925 21.48 21.72 20.66 20.90 1634268
20020926 21.09 21.87 20.98 21.86 1041265
20020927 20.73 20.98 19.99 20.46 2571953
20020930 20.46 21.18 20.26 20.70 1311803
20021001 21.07 21.52 20.73 21.46 820746
20021002 21.53 21.78 21.06 21.17 889164
20021003 20.36 21.18 20.26 20.52 2181069
20021004 20.76 21.12 18.60 18.61 3459890
20021007 19.26 20.32 19.25 19.48 2713559
20021008 19.49 19.49 18.75 18.96 1525372
20021009 18.78 19.15 18.56 18.92 1385537
20021010 19.04 19.80 18.69 19.55 2251941
20021011 19.63 20.90 19.59 20.00 2144407
20021014 19.94 20.47 19.90 20.35 1215991
20021015 20.80 21.13 20.73 21.13 719754
20021016 21.17 21.31 20.55 20.65 633209
20021017 21.46 21.46 20.96 21.26 667282
20021018 21.28 21.64 20.76 21.26 945316
20021021 21.27 22.37 21.27 22.28 1048897
20021022 22.28 22.78 22.17 22.63 898295
20021023 22.63 23.09 22.31 22.79 703671
20021024 22.92 23.04 22.61 22.66 700401
20021025 22.60 22.71 22.32 22.53 626122
20021028 22.38 22.56 22.01 22.05 518724
20021029 22.09 22.23 21.79 22.13 795532
20021030 22.20 22.37 21.90 22.29 520223
20021031 22.38 22.75 22.21 22.44 623805
20021101 22.31 23.41 22.25 23.24 652562
20021104 23.27 23.33 22.79 22.79 843915
20021105 22.86 23.63 22.86 23.57 770999
20021106 23.81 23.86 23.56 23.81 614128
20021107 23.80 24.40 23.80 23.99 909744
20021108 23.92 24.54 23.74 23.78 682683
20021111 23.70 24.04 23.63 23.71 558385
20021112 23.72 23.77 21.09 21.93 4024545
20021113 22.56 22.86 22.12 22.78 2010160
20021114 22.97 23.33 22.49 23.19 1898537
20021115 23.08 23.48 23.00 23.44 477428
20021118 23.48 23.87 23.26 23.81 871037
20021119 23.63 23.93 23.48 23.57 622442
20021120 23.63 23.70 23.33 23.46 952676
20021121 23.52 24.12 23.33 24.10 1138304
20021122 24.10 24.45 23.74 24.26 691133
20021125 24.37 24.40 23.70 23.88 844733
20021126 23.88 23.88 23.10 23.28 866131
20021127 23.46 23.74 23.40 23.66 409691
20021129 23.72 23.88 23.52 23.63 178541
20021202 23.77 23.86 23.26 23.53 525539
20021203 23.59 24.02 23.59 23.71 839963
20021204 23.81 24.55 23.81 24.32 882213
20021205 24.43 24.43 23.91 24.04 983341
20021206 24.05 24.14 23.28 24.06 1144574
20021209 23.99 24.15 23.90 24.03 638115
20021210 24.03 24.63 24.03 24.63 713348
20021211 24.69 24.91 24.59 24.84 908654
20021212 24.84 24.85 24.46 24.57 1028246
20021213 24.52 24.78 24.49 24.62 819319
20021216 24.67 24.75 24.49 24.68 999628
20021217 24.69 25.00 24.69 24.89 946691
20021218 24.87 24.97 24.58 24.81 785057
20021219 25.16 25.27 24.69 24.81 949243
20021220 24.86 25.31 24.84 25.25 1055387
20021223 25.06 25.27 25.00 25.02 609450
20021224 24.93 25.25 24.93 25.15 193476
20021226 25.20 25.31 25.06 25.21 338583
20021227 24.97 25.16 24.72 24.81 556782
20021230 24.78 25.31 24.78 25.13 498067
20021231 25.08 25.19 24.61 24.88 608376
20030102 25.07 25.34 25.07 25.31 347585
20030103 25.27 25.31 24.87 25.27 599642
20030106 25.20 25.53 24.87 25.51 1206540
20030107 25.71 25.71 25.16 25.28 842160
20030108 25.31 25.66 25.24 25.41 513250
20030109 25.42 25.92 25.42 25.83 584460
20030110 25.75 25.77 25.64 25.75 419870
20030113 25.74 25.90 25.12 25.21 1842191
20030114 25.01 25.19 24.75 25.03 881930
20030115 24.90 25.07 24.81 24.97 484497
20030116 25.08 25.38 25.08 25.30 698530
20030117 25.23 25.37 25.06 25.16 584728
20030121 25.14 25.35 24.98 25.03 621408
20030122 24.98 25.02 24.34 24.64 937554
20030123 24.60 24.61 23.85 24.00 1047728
20030124 24.18 24.18 23.20 23.33 1112758
20030127 23.34 23.35 22.89 23.05 808704
20030128 22.58 23.07 22.52 22.65 897112
20030129 22.60 22.77 22.18 22.63 770278
20030130 22.66 22.70 22.33 22.45 607972
20030131 22.33 23.03 22.25 23.00 587953
20030203 23.07 23.30 22.96 23.18 471867
20030204 23.04 23.11 22.37 22.66 842160
20030205 22.03 22.86 22.03 22.29 754289
20030206 22.28 22.29 22.02 22.11 604613
20030207 22.33 22.33 21.03 21.78 1714013
20030210 21.78 21.95 21.61 21.85 659969
20030211 22.08 22.21 21.51 21.63 488528
20030212 21.42 21.61 21.20 21.20 757782
20030213 20.95 21.13 20.69 20.94 988745
20030214 20.94 21.28 20.94 21.17 849146
20030218 21.36 21.53 20.88 21.17 1009436
20030219 21.26 21.26 21.11 21.21 667090
20030220 21.21 21.27 20.85 20.86 893485
20030221 20.88 21.36 20.84 21.17 728761
20030224 21.17 21.17 20.93 20.97 601658
20030225 20.80 21.06 20.70 21.03 1142586
20030226 21.06 21.14 20.85 20.98 779145
20030227 21.14 21.35 21.00 21.23 706054
20030228 21.29 21.75 21.29 21.46 819050
20030303 21.76 21.93 21.52 21.67 574383
20030304 21.63 21.96 21.22 21.22 887304
20030305 21.32 21.73 21.08 21.73 1044369
20030306 21.58 21.66 21.22 21.23 698665
20030307 21.10 21.21 20.89 21.11 1408884
20030310 21.06 21.27 21.03 21.16 1179937
20030311 21.14 21.55 21.14 21.30 893888
20030312 21.35 22.33 21.32 22.07 3168714
20030313 22.45 22.48 21.71 21.82 985413
20030314 21.82 21.84 21.24 21.31 1317230
20030317 21.31 21.39 20.44 21.27 1998962
20030318 21.20 21.20 20.24 21.05 2232898
20030319 21.42 21.61 21.18 21.39 1124639
20030320 21.39 21.39 20.94 21.20 1726850
20030321 21.42 22.05 21.33 21.89 1320004
20030324 21.89 21.89 20.82 21.42 1159511
20030325 21.40 21.67 21.35 21.62 1007208
20030326 21.62 21.80 21.23 21.45 697054
20030327 21.45 21.52 21.14 21.34 381352
20030328 21.27 21.28 20.84 20.84 863755
20030331 20.84 20.97 20.24 20.89 2144000
20030401 20.52 20.83 20.36 20.76 908535
20030402 20.78 20.99 20.78 20.83 1099541
20030403 20.95 21.54 20.66 20.99 1927896
20030404 20.89 21.34 20.78 21.15 943539
20030407 21.16 21.64 21.13 21.42 1205744
20030408 21.69 22.14 21.66 22.03 1540995
20030409 22.03 22.33 22.03 22.14 1262412
20030410 22.64 22.76 22.28 22.60 1217104
20030411 22.60 22.87 22.57 22.64 934557
20030414 22.82 23.13 22.73 22.96 993206
20030415 23.22 23.34 22.94 23.10 679221
20030416 23.14 23.14 22.57 22.71 2184420
20030417 22.64 22.82 22.64 22.71 994923
20030421 22.71 22.98 22.68 22.88 513180
20030422 22.90 23.27 22.86 23.24 1699771
20030423 23.01 23.58 23.01 23.56 1099937
20030424 23.56 23.90 23.48 23.70 1120280
20030425 23.70 23.70 22.95 23.17 1505330
20030428 23.22 23.60 23.19 23.47 665484
20030429 23.70 23.70 23.36 23.47 861377
20030430 23.47 23.85 23.39 23.72 1470722
20030501 23.66 23.69 23.25 23.47 759270
20030502 23.47 23.77 23.47 23.67 951729
20030505 23.67 23.79 23.59 23.68 610533
20030506 23.70 23.85 23.62 23.73 767459
20030507 23.70 24.01 23.68 23.86 521899
20030508 23.66 23.81 23.48 23.59 770101
20030509 23.58 23.78 23.46 23.66 1057139
20030512 23.85 23.89 23.60 23.73 900741
20030513 23.70 23.73 23.57 23.62 777102
20030514 23.62 23.86 23.51 23.79 487819
20030515 23.76 23.91 23.64 23.76 710263
20030516 23.76 23.95 23.57 23.95 1483799
20030519 23.85 23.92 23.65 23.75 906949
20030520 23.73 23.92 23.73 23.85 1008265
20030521 23.88 24.97 23.81 24.49 1909667
20030522 24.64 25.32 24.49 25.17 1614175
20030523 25.17 25.92 25.06 25.81 893608
20030527 25.81 26.12 24.94 25.84 1339158
20030528 25.74 25.83 25.52 25.82 826505
20030529 25.82 26.38 25.82 26.25 1057139
20030530 26.37 26.82 26.32 26.73 858471
20030602 26.88 27.36 26.82 27.02 902987
20030603 26.97 27.33 26.82 27.31 783443
20030604 27.31 27.87 27.25 27.51 1121072
20030605 27.54 27.63 27.22 27.56 1101126
20030606 27.59 27.81 27.53 27.66 1078406
20030609 27.66 27.76 27.28 27.60 836148
20030610 27.60 28.13 27.60 28.13 1388560
20030611 28.13 28.61 28.13 28.56 3564395
20030612 28.62 28.62 27.81 28.10 1591996
20030613 28.16 28.26 27.07 27.37 1241637
20030616 27.47 28.06 27.47 27.68 1138667
20030617 27.68 27.73 27.08 27.26 781791
20030618 27.31 27.61 27.12 27.57 557342
20030619 27.61 27.76 27.22 27.35 530622
20030620 27.37 27.74 27.05 27.17 780096
20030623 26.91 27.54 26.85 27.36 619515
20030624 27.39 27.70 27.33 27.62 473401
20030625 27.63 27.99 26.78 26.85 735519
20030626 26.90 27.47 26.81 27.22 707626
20030627 27.34 27.85 27.00 27.17 826758
20030630 27.34 27.38 26.88 26.88 852175
20030701 26.85 26.92 26.48 26.88 1034002
20030702 27.07 27.52 27.07 27.52 873030
20030703 27.93 28.11 27.70 27.77 794434
20030707 27.77 27.99 27.73 27.85 1046515
20030708 27.88 27.90 27.67 27.83 713231
20030709 27.83 27.83 26.87 27.18 1350994
20030710 27.30 27.37 26.78 27.23 929859
20030711 27.31 27.64 27.04 27.29 497384
20030714 27.62 27.85 27.01 27.08 683252
20030715 27.08 27.14 26.32 26.87 1010671
20030716 27.02 27.07 26.70 26.86 753376
20030717 27.04 27.07 26.39 26.72 561904
20030718 26.58 26.66 25.53 25.99 1649738
20030721 24.86 25.49 24.86 25.05 1769131
20030722 25.46 25.55 25.12 25.43 909786
20030723 25.43 25.69 25.33 25.62 683773
20030724 25.62 25.74 25.51 25.59 745295
20030725 25.56 26.11 25.47 25.89 697590
20030728 25.90 25.97 25.49 25.74 455675
20030729 25.51 25.82 25.26 25.36 570506
20030730 25.56 25.56 25.22 25.39 389461
20030731 25.59 25.88 25.42 25.51 719096
20030801 25.76 25.76 25.34 25.64 647669
20030804 25.68 25.68 25.25 25.51 613519
20030805 25.42 25.46 25.01 25.03 604004
20030806 25.13 25.13 24.57 24.85 740342
20030807 24.77 24.83 24.28 24.62 915000
20030808 24.61 24.62 24.26 24.61 426869
20030811 24.50 24.90 24.50 24.73 503901
20030812 24.68 24.93 24.60 24.92 330025
20030813 25.00 25.11 24.79 24.87 520846
20030814 24.93 25.23 24.78 25.10 667090
20030815 25.02 25.02 24.49 24.76 321683
20030818 24.83 24.83 24.52 24.64 301480
20030819 24.64 24.80 24.50 24.72 407709
20030820 24.74 25.13 24.74 25.09 603092
20030821 25.33 25.55 25.16 25.25 493083
20030822 25.38 25.38 24.81 24.89 450983
20030825 24.93 25.13 24.90 25.06 343711
20030826 24.94 25.05 24.48 24.99 408361
20030827 25.06 25.27 24.97 25.20 643628
20030828 25.17 25.51 24.90 25.44 396630
20030829 25.36 25.64 25.25 25.62 371865
20030902 25.61 25.90 25.29 25.82 418136
20030903 25.87 26.70 25.77 26.46 795998
20030904 26.54 26.78 26.45 26.63 439382
20030905 26.63 27.00 26.47 26.82 646626
20030908 26.82 27.04 26.76 26.93 378121
20030909 26.77 26.95 26.40 26.49 567117
20030910 26.49 26.76 26.38 26.51 2998255
20030911 26.78 26.81 26.51 26.58 528081
20030912 26.69 26.77 26.33 26.64 402580
20030915 26.76 26.76 26.38 26.66 504188
20030916 26.69 26.71 26.46 26.66 533604
20030917 27.29 27.60 27.17 27.35 1291621
20030918 27.44 27.44 27.11 27.32 605925
20030919 27.22 27.24 26.97 27.18 787818
20030922 27.09 27.22 26.98 27.13 342205
20030923 27.22 27.45 27.11 27.40 344903
20030924 27.29 27.48 27.25 27.35 461155
20030925 27.36 27.52 27.17 27.22 426344
20030926 27.09 27.18 26.40 26.65 613761
20030929 26.78 27.11 26.69 27.01 628276
20030930 27.11 27.63 26.78 27.39 698541
20031001 27.64 27.77 27.32 27.63 488773
20031002 27.78 27.96 27.48 27.92 429041
20031003 28.16 28.16 27.79 27.98 394358
20031006 27.98 28.34 27.95 28.14 388835
20031007 27.95 28.12 27.72 28.12 382412
20031008 28.12 28.17 27.75 27.86 391147
20031009 27.92 28.09 27.50 27.54 660390
20031010 27.54 27.68 27.30 27.61 692376
20031013 27.64 27.71 27.56 27.62 237771
20031014 27.63 27.99 27.52 27.86 592565
20031015 27.79 27.84 27.20 27.25 969454
20031016 27.36 27.95 27.26 27.74 681457
20031017 27.74 27.74 26.59 26.97 1315129
20031020 26.86 26.90 26.35 26.58 1216218
20031021 26.47 26.48 26.12 26.16 1388734
20031022 26.16 26.28 26.11 26.20 621083
20031023 26.20 26.62 26.19 26.53 615174
20031024 26.35 26.47 26.15 26.40 1048069
20031027 26.40 26.69 26.30 26.31 783451
20031028 26.57 27.25 26.57 26.84 1689063
20031029 26.78 27.41 26.59 26.66 1151348
20031030 26.78 26.78 26.35 26.43 1451163
20031031 26.57 26.73 26.40 26.48 698541
20031103 26.48 26.81 26.47 26.68 1180636
20031104 26.69 27.04 26.48 26.77 678759
20031105 26.55 27.20 26.55 27.10 629561
20031106 27.10 27.13 26.74 26.98 689036
20031107 27.09 27.33 27.01 27.22 1859652
20031110 27.09 27.46 27.09 27.33 854615
20031111 27.38 27.46 27.27 27.37 481580
20031112 27.40 27.66 27.22 27.58 775486
20031113 27.57 27.64 27.44 27.58 646902
20031114 27.70 27.78 27.51 27.60 586143
20031117 27.60 27.62 27.30 27.48 619670
20031118 27.34 27.56 27.32 27.43 492499
20031119 27.38 27.59 27.17 27.48 582032
20031120 27.21 27.45 27.16 27.21 583831
20031121 27.34 27.87 27.25 27.87 794626
20031124 28.03 28.37 27.90 28.36 735151
20031125 27.40 27.65 27.22 27.50 1194123
20031126 27.64 27.96 27.57 27.96 411443
20031128 27.96 28.14 27.91 28.02 475285
20031201 28.03 28.41 28.03 28.39 737335
20031202 28.39 28.43 27.95 28.03 934643
20031203 28.10 28.14 27.59 27.64 734252
20031204 27.49 27.52 27.10 27.17 1254369
20031205 27.25 27.25 26.78 27.04 852046
20031208 26.97 27.33 26.81 27.19 1239725
20031209 27.38 27.38 27.05 27.09 914989
20031210 27.18 27.39 27.07 27.26 932331
20031211 27.40 27.61 27.39 27.50 784167
20031212 27.64 27.69 27.53 27.67 372647
20031215 27.84 27.90 27.39 27.44 670208
20031216 27.31 27.36 26.80 27.13 945103
20031217 27.14 27.22 27.02 27.13 723136
20031218 27.26 27.63 27.17 27.55 592715
20031219 27.67 27.76 27.48 27.58 572329
20031222 27.56 27.56 27.22 27.48 393540
20031223 27.33 27.61 27.33 27.61 354034
20031224 27.51 27.68 27.48 27.61 230198
20031226 27.74 27.74 27.54 27.63 166000
20031229 27.89 27.92 27.51 27.56 804553
20031230 27.56 28.04 27.48 28.00 733012
20031231 28.02 28.27 27.92 28.19 631588
20040102 28.18 28.38 28.08 28.16 877741
20040105 28.25 28.38 27.64 28.25 803667
20040106 28.30 28.46 28.10 28.39 648555
20040107 28.47 28.48 27.78 28.03 620572
20040108 28.03 28.33 27.87 27.93 647416
20040109 27.76 28.21 27.71 27.97 545232
20040112 27.87 27.94 27.48 27.74 509272
20040113 27.57 27.84 27.48 27.69 490658
20040114 27.82 28.01 27.76 27.93 365809
20040115 28.04 28.04 27.48 27.83 588284
20040116 27.97 27.97 27.70 27.85 589423
20040120 27.85 27.89 27.48 27.67 471159
20040121 27.67 27.79 27.48 27.79 430513
20040122 27.97 28.09 27.60 27.64 607277
20040123 27.64 27.65 26.85 27.27 1444752
20040126 27.25 27.73 27.20 27.73 735798
20040127 27.68 28.08 27.57 27.93 1149977
20040128 28.03 28.51 27.88 27.89 741116
20040129 28.01 28.13 27.74 28.01 419497
20040130 28.08 28.26 27.92 28.20 522567
20040202 28.12 28.39 28.06 28.29 527758
20040203 28.29 28.30 27.85 28.05 587271
20040204 27.85 28.33 27.85 28.17 396199
20040205 28.05 28.60 28.05 28.58 617786
20040206 28.59 28.83 28.45 28.64 525733
20040209 28.56 28.63 28.22 28.51 433679
20040210 28.51 28.83 28.43 28.70 475084
20040211 28.59 28.77 28.42 28.77 564099
20040212 28.64 29.21 28.64 29.09 621458
20040213 29.21 29.22 28.75 28.93 706801
20040217 29.02 29.18 28.95 29.11 453685
20040218 29.17 29.39 29.10 29.31 681857
20040219 29.25 29.55 29.23 29.30 421903
20040220 29.42 29.62 29.17 29.30 659825
20040223 29.25 29.69 29.25 29.48 691100
20040224 29.54 29.62 29.38 29.58 829371
20040225 29.50 29.99 29.44 29.92 684516
20040226 29.69 30.01 29.66 29.93 519655
20040227 29.77 30.22 29.77 30.07 570430
20040301 29.93 30.78 29.93 30.74 1454122
20040302 30.64 30.66 30.23 30.43 1307368
20040303 30.51 30.61 30.13 30.21 555235
20040304 30.37 30.40 30.02 30.20 503700
20040305 30.00 30.41 30.00 30.25 670588
20040308 30.11 30.29 30.01 30.07 472551
20040309 29.96 30.26 29.73 30.13 475590
20040310 30.14 30.32 29.97 29.97 549284
20040311 30.03 30.03 29.27 29.27 619312
20040312 29.30 29.63 29.00 29.43 888943
20040315 29.43 29.51 28.87 28.99 760934
20040316 29.23 29.42 29.15 29.27 788284
20040317 29.35 29.61 29.35 29.47 681381
20040318 29.49 29.54 29.17 29.39 811888
20040319 29.31 29.41 28.97 29.03 680382
20040322 29.03 29.03 28.27 28.48 1188795
20040323 28.62 28.62 28.27 28.31 535014
20040324 28.39 28.72 28.31 28.57 701113
20040325 28.68 28.70 28.39 28.63 489056
20040326 28.59 28.59 28.31 28.40 586592
20040329 28.40 28.84 28.39 28.75 441724
20040330 28.83 29.03 28.65 28.99 500795
20040331 28.99 29.13 28.83 28.91 869335
20040401 28.91 29.32 28.73 29.28 1143586
20040402 29.49 29.50 28.65 28.90 621061
20040405 29.07 29.07 28.59 28.93 662148
20040406 28.94 29.23 28.89 29.08 944892
20040407 29.08 29.19 28.87 29.07 600205
20040408 29.07 29.37 28.98 29.07 451590
20040412 29.35 29.49 29.22 29.24 464203
20040413 29.44 29.54 28.83 28.87 634299
20040414 28.89 29.23 28.79 28.89 688500
20040415 28.83 29.66 28.83 29.66 1104372
20040416 29.95 30.15 29.75 30.05 1049297
20040419 29.80 29.83 29.60 29.67 773547
20040420 29.63 29.84 29.43 29.51 828747
20040421 29.47 30.03 29.35 29.75 768427
20040422 30.03 31.23 29.92 31.23 1339034
20040423 30.75 30.75 29.15 29.43 1622652
20040426 29.75 30.00 29.55 29.72 591213
20040427 29.91 30.06 29.55 29.73 424489
20040428 29.77 29.91 29.53 29.66 430858
20040429 29.47 29.84 29.19 29.38 437602
20040430 29.55 30.18 29.39 29.80 570607
20040503 29.80 30.16 29.77 30.16 665895
20040504 30.07 30.40 29.82 30.14 480438
20040505 29.95 30.40 29.80 30.24 502169
20040506 30.04 30.40 29.81 30.28 698865
20040507 30.11 30.34 29.89 29.95 430609
20040510 29.95 30.01 29.35 29.87 520902
20040511 29.75 29.75 29.35 29.68 467700
20040512 29.48 29.67 28.31 29.27 1342531
20040513 29.83 30.23 29.57 29.84 864590
20040514 29.85 30.03 29.41 29.70 749694
20040517 29.71 29.71 29.15 29.35 494426
20040518 29.80 30.06 29.33 29.47 654530
20040519 29.63 29.67 29.11 29.18 508413
20040520 29.18 29.31 28.86 29.21 607823
20040521 29.39 29.58 29.25 29.32 486558
20040524 29.52 29.55 28.86 28.88 1231507
20040525 28.95 29.82 28.70 29.80 641542
20040526 29.71 30.08 29.51 29.94 398263
20040527 30.12 30.28 29.91 30.01 471197
20040528 30.03 30.13 29.67 29.92 549501
20040601 30.07 30.53 29.73 29.88 1117360
20040602 29.85 29.99 29.63 29.67 719222
20040603 29.71 29.87 29.63 29.66 428236
20040604 29.67 29.67 29.47 29.59 331324
20040607 29.60 29.71 29.54 29.63 550500
20040608 29.64 30.14 29.64 29.96 512909
20040609 29.88 29.94 29.51 29.55 493676
20040610 29.27 29.27 28.79 29.07 1292576
20040614 29.04 29.55 28.88 28.95 1000660
20040615 29.14 29.29 28.94 29.12 381848
20040616 29.24 29.33 29.17 29.24 250626
20040617 29.11 29.16 28.99 29.03 246687
20040618 28.84 29.45 28.77 29.29 424440
20040621 29.14 29.49 29.08 29.26 404744
20040622 29.25 29.67 28.92 29.54 521072
20040623 29.65 29.94 29.62 29.77 511347
20040624 29.85 29.98 29.36 29.39 630998
20040625 29.47 29.57 28.92 29.12 575850
20040628 29.32 29.94 29.30 29.53 431580
20040629 29.53 29.70 29.08 29.10 475895
20040630 29.25 29.49 29.15 29.25 716920
20040701 29.32 29.49 28.97 29.34 607732
20040702 29.33 29.45 29.16 29.26 238563
20040706 29.26 29.61 29.24 29.53 653032
20040707 29.60 29.76 29.44 29.50 340118
20040708 29.61 29.83 29.41 29.49 380125
20040709 29.59 29.89 29.53 29.84 448321
20040712 29.99 30.14 29.75 29.85 420870
20040713 29.84 29.91 29.61 29.64 353167
20040714 29.49 29.98 29.49 29.90 535967
20040715 30.02 30.19 29.83 29.85 367446
20040716 30.30 30.36 29.57 29.60 412253
20040719 29.73 30.05 29.52 29.62 334086
20040720 29.72 30.39 29.61 30.39 827462
20040721 30.54 30.58 29.91 29.91 491036
20040722 30.63 30.98 30.07 30.70 885810
20040723 30.30 30.54 30.14 30.32 484635
20040726 30.40 30.50 30.10 30.28 379633
20040727 30.38 30.71 30.30 30.53 416069
20040728 30.75 30.85 30.33 30.77 611918
20040729 30.86 30.87 30.57 30.69 583359
20040730 30.84 30.96 30.69 30.83 578435
20040802 30.94 31.11 30.79 30.94 799519
20040803 31.09 31.24 30.68 30.77 521195
20040804 30.75 31.05 30.58 30.93 809489
20040805 30.95 31.09 30.59 30.67 606871
20040806 30.06 30.81 30.06 30.57 580159
20040809 30.74 30.87 30.32 30.33 615611
20040810 30.51 30.56 30.04 30.22 684053
20040811 29.81 30.28 29.66 30.24 635183
20040812 30.24 30.62 30.24 30.46 584590
20040813 30.38 30.51 30.21 30.51 574496
20040816 30.63 31.07 30.59 31.02 464570
20040817 31.02 31.15 30.91 31.04 372370
20040818 30.96 31.54 30.96 31.50 515163
20040819 31.44 31.64 31.28 31.58 382956
20040820 31.52 31.69 31.41 31.68 380494
20040823 31.58 31.73 31.51 31.63 518856
20040824 31.63 31.80 31.56 31.68 542737
20040825 31.68 31.72 31.63 31.66 566125
20040826 31.70 31.87 31.70 31.76 513686
20040827 31.80 31.86 31.67 31.84 405729
20040830 31.87 32.33 31.78 32.25 895658
20040831 32.25 32.59 32.13 32.59 854543
20040901 32.49 32.60 32.34 32.41 787701
20040902 32.44 32.89 32.41 32.79 591114
20040903 32.80 32.80 32.19 32.19 686638
20040907 32.19 32.61 31.84 32.61 1159210
20040908 32.51 32.82 32.45 32.78 1140991
20040909 32.82 32.84 32.40 32.45 825369
20040910 32.45 32.53 32.18 32.49 885455
20040913 32.40 32.54 32.26 32.41 477353
20040914 32.51 32.83 32.51 32.78 821670
20040915 32.80 32.82 32.57 32.69 594474
20040916 32.76 32.80 32.60 32.69 553652
20040917 32.83 32.84 32.68 32.76 805876
20040920 32.76 32.76 32.06 32.18 849978
20040921 32.06 32.35 31.90 32.31 1000510
20040922 32.26 32.31 32.02 32.24 596540
20040923 32.31 33.48 32.31 33.22 1553798
20040924 33.17 33.38 33.03 33.13 1627060
20040927 33.17 33.51 32.97 33.20 895660
20040928 33.21 33.43 33.16 33.33 984109
20040929 33.33 33.38 33.04 33.09 1402780
20040930 33.17 33.33 33.09 33.14 1230865
20041001 33.24 33.72 33.17 33.49 1438014
20041004 33.66 33.66 33.44 33.48 590829
20041005 33.48 33.49 33.21 33.33 1498761
20041006 33.33 33.40 33.23 33.25 1004034
20041007 33.33 33.33 32.96 32.98 763474
20041008 33.01 33.19 32.78 32.90 440783
20041011 32.86 33.05 32.86 32.92 825315
20041012 32.81 33.10 32.75 32.86 1259902
20041013 32.84 32.96 32.76 32.84 847427
20041014 32.88 32.98 32.82 32.92 507970
20041015 32.98 33.04 32.85 32.88 1043884
20041018 33.01 33.12 32.72 32.95 466662
20041019 32.95 33.03 32.70 32.74 1172061
20041020 32.82 32.88 32.56 32.68 907324
20041021 32.76 33.49 32.64 33.19 2008919
20041022 33.27 33.66 33.19 33.35 1574574
20041025 33.66 33.73 33.30 33.43 808791
20041026 33.46 33.75 33.35 33.64 1760947
20041027 33.72 34.14 33.50 33.92 824464
20041028 34.02 34.08 33.73 33.83 845483
20041029 33.86 33.95 33.66 33.88 758371
20041101 33.96 34.54 33.92 34.36 858604
20041102 34.55 34.88 34.45 34.51 1817443
20041103 34.73 34.78 34.44 34.64 1130267
20041104 34.69 35.80 34.53 35.15 1571294
20041105 35.24 35.37 34.78 34.99 805754
20041108 35.13 35.43 35.10 35.27 792025
20041109 35.43 35.49 35.27 35.34 891044
20041110 35.52 35.58 35.10 35.35 499222
20041111 35.47 35.94 35.38 35.89 1263061
20041112 35.87 36.14 35.76 35.99 1052753
20041115 36.05 36.34 35.89 36.22 1236818
20041116 36.15 36.44 36.13 36.44 1032221
20041117 36.32 37.26 36.30 36.85 1777228
20041118 36.26 36.44 35.89 36.16 1569957
20041119 36.11 36.22 35.94 36.09 1350902
20041122 36.09 36.30 36.00 36.22 1343977
20041123 36.12 36.52 36.05 36.33 1590004
20041124 36.33 36.87 36.31 36.55 720343
20041126 36.60 36.91 36.60 36.74 185279
20041129 36.91 37.00 36.63 36.89 759464
20041130 36.63 36.63 35.97 36.24 1561210
20041201 36.42 36.96 36.34 36.75 976697
20041202 36.84 37.07 36.71 36.94 735894
20041203 36.96 37.85 36.87 37.26 1138043
20041206 37.33 37.33 37.01 37.13 657166
20041207 37.13 37.19 36.83 36.87 667250
20041208 36.92 37.10 36.82 36.89 1020679
20041209 36.63 36.95 36.55 36.92 630194
20041210 36.92 37.19 36.83 36.98 530689
20041213 37.16 37.26 37.01 37.20 608370
20041214 37.11 37.58 37.11 37.52 1063026
20041215 37.52 37.58 37.14 37.50 683785
20041216 38.01 39.45 37.91 39.34 2315192
20041217 39.47 39.60 38.79 39.03 1494385
20041220 39.08 39.30 38.80 39.11 1150571
20041221 39.47 40.34 39.47 40.31 1184916
20041222 40.50 40.64 40.16 40.28 787182
20041223 40.37 40.40 39.72 40.03 524187
20041227 40.07 40.51 39.85 40.34 591557
20041228 40.52 40.78 40.52 40.72 623741
20041229 40.72 40.74 40.48 40.65 388847
20041230 40.74 40.76 40.06 40.18 473270
20041231 40.18 40.36 39.95 40.06 375757
20050103 40.18 40.23 39.75 39.90 598162
20050104 39.97 40.35 39.80 39.93 648719
20050105 40.14 40.26 39.80 40.00 1006464
20050106 39.95 40.33 39.80 40.18 635269
20050107 40.18 40.46 39.73 40.20 560574
20050110 40.35 41.05 40.30 40.62 698916
20050111 40.50 40.94 40.13 40.67 837619
20050112 40.64 40.97 40.25 40.74 1030842
20050113 40.74 40.89 40.55 40.80 1018353
20050114 40.39 40.75 40.34 40.64 1182394
20050118 40.47 41.64 40.35 41.39 1105898
20050119 41.49 41.59 41.16 41.18 638392
20050120 41.17 41.20 40.79 40.90 1009826
20050121 40.88 41.21 40.64 41.10 798230
20050124 41.64 41.64 41.01 41.06 918439
20050125 41.14 41.22 40.65 40.66 648599
20050126 40.52 40.89 39.84 40.84 1443467
20050127 41.54 41.55 40.58 40.95 1154293
20050128 40.93 41.29 40.66 41.26 1072633
20050131 41.39 42.92 41.24 42.19 1520444
20050201 42.19 42.20 41.53 41.83 937533
20050202 41.69 42.16 41.69 42.10 805195
20050203 41.97 42.23 41.74 42.04 888537
20050204 42.08 44.79 42.08 43.04 1968496
20050207 43.18 43.43 42.74 43.22 1018113
20050208 43.38 43.74 43.23 43.63 761363
20050209 43.54 43.71 43.18 43.38 724976
20050210 43.51 43.86 43.32 43.55 834257
20050211 43.75 44.33 43.60 44.20 820446
20050214 44.55 44.57 44.08 44.43 824409
20050215 44.23 44.58 44.03 44.18 847346
20050216 44.18 44.34 44.05 44.15 774332
20050217 43.96 44.07 43.38 43.38 953625
20050218 43.43 43.88 43.13 43.78 873886
20050222 43.84 43.88 43.30 43.30 1138201
20050223 43.97 44.06 43.22 44.05 1060624
20050224 43.88 44.74 43.83 44.67 715008
20050225 44.87 45.19 44.40 45.19 708644
20050228 45.47 45.64 45.22 45.51 1018833
20050301 45.81 46.73 45.67 45.77 1430618
20050302 45.77 46.11 45.67 45.80 712006
20050303 46.02 46.33 45.61 46.32 668414
20050304 46.42 47.03 46.41 47.03 574384
20050307 47.38 47.38 46.67 46.82 657246
20050308 46.70 46.80 46.39 46.64 742629
20050309 46.64 46.80 46.22 46.29 805675
20050310 46.29 46.62 45.72 46.30 618697
20050311 46.38 46.38 45.38 45.52 991395
20050314 45.58 45.83 45.19 45.53 859059
20050315 45.53 45.70 45.19 45.57 789739
20050316 45.40 45.53 44.82 45.13 727554
20050317 45.21 45.42 45.00 45.33 561687
20050318 45.34 45.68 45.07 45.46 1020645
20050321 45.42 45.50 44.28 44.83 742060
20050322 44.90 45.42 44.64 44.64 783438
20050323 44.72 44.91 44.46 44.62 548965
20050324 44.62 44.87 44.42 44.71 482975
20050328 44.89 45.19 44.83 45.00 505447
20050329 44.49 44.65 43.76 43.91 1165109
20050330 43.90 44.05 43.24 43.63 1917990
20050331 43.64 44.04 42.93 43.48 2405365
20050401 43.49 43.65 42.05 42.78 2317973
20050404 43.15 43.38 42.72 43.02 1636433
20050405 43.31 43.86 43.25 43.74 1675313
20050406 43.94 44.47 43.72 44.17 1069038
20050407 44.28 44.63 44.02 44.42 913753
20050408 44.51 44.70 44.24 44.35 871424
20050411 44.49 44.70 44.41 44.53 955368
20050412 44.57 44.70 43.90 44.54 928021
20050413 44.91 45.29 44.57 44.88 869165
20050414 44.88 45.00 44.32 44.48 771904
20050415 44.40 44.55 44.02 44.40 976176
20050418 44.45 44.51 43.47 44.10 807931
20050419 44.32 44.83 43.98 44.71 936820
20050420 44.57 45.71 43.55 43.57 1127061
20050421 43.77 44.49 43.77 44.49 942646
20050422 44.66 44.98 44.20 44.69 1023855
20050425 44.76 46.13 44.73 45.92 1317421
20050426 44.20 44.20 37.85 39.01 8612349
20050427 38.27 39.22 38.18 38.63 3881995
20050428 38.40 38.65 37.71 37.82 2227132
20050429 38.23 38.67 37.85 38.52 1500648
20050502 38.69 38.73 38.38 38.68 1424194
20050503 38.70 38.81 38.33 38.54 1835235
20050504 38.54 38.58 37.91 38.11 1798138
20050505 37.93 38.48 37.82 38.44 1363079
20050506 38.61 38.69 38.31 38.37 1050608
20050509 38.44 38.48 37.89 38.11 919103
20050510 37.90 38.04 36.93 37.11 2461129
20050511 37.43 37.54 36.39 36.41 2531043
20050512 36.50 37.28 36.08 36.74 1598622
20050513 36.74 37.00 36.37 36.64 1572107
20050516 36.57 37.16 36.41 37.01 1238115
20050517 37.02 37.13 36.52 36.90 1371997
20050518 37.17 37.42 36.50 36.62 1641545
20050519 36.79 37.18 36.63 37.13 1116241
20050520 37.13 37.38 36.84 37.17 1404219
20050523 37.33 38.08 37.23 37.94 1730721
20050524 37.82 38.11 37.69 37.99 1270812
20050525 37.78 37.78 37.25 37.38 1155954
20050526 37.71 37.72 37.18 37.36 671314
20050527 37.32 37.70 37.15 37.55 518645
20050531 37.49 37.66 37.17 37.48 1059525
20050601 37.67 37.67 37.26 37.41 1230505
20050602 37.60 37.60 37.17 37.23 1313141
20050603 37.38 37.56 37.17 37.43 1000194
20050606 37.43 37.63 37.29 37.49 706152
20050607 37.49 38.01 37.38 37.86 1248459
20050608 38.14 38.49 38.01 38.28 1209578
20050609 38.08 38.50 37.99 38.45 1075220
20050610 38.56 38.60 38.23 38.33 897582
20050613 38.34 38.73 38.10 38.49 806052
20050614 38.27 38.70 37.97 38.67 934208
20050615 39.06 39.06 38.25 38.74 864315
20050616 38.52 39.11 38.39 38.93 638898
20050617 39.16 39.53 38.95 39.13 1055668
20050620 38.94 39.20 38.82 38.95 954999
20050621 38.98 39.06 38.50 38.65 1190049
20050622 38.90 39.20 38.61 39.14 793836
20050623 39.20 39.29 38.60 38.70 535293
20050624 38.69 38.95 38.12 38.17 668147
20050627 38.31 38.78 38.16 38.28 926103
20050628 38.40 39.23 38.31 39.23 687294
20050629 39.31 39.31 38.88 39.10 664271
20050630 39.05 39.11 38.70 38.87 1161740
20050701 38.88 39.17 38.72 39.13 642070
20050705 38.99 39.16 38.57 39.02 452832
20050706 38.95 39.24 38.83 39.00 703034
20050707 38.78 38.99 38.65 38.86 853391
20050708 38.90 39.13 38.79 38.90 701272
20050711 38.62 38.85 38.45 38.48 1372004
20050712 38.38 38.39 38.05 38.22 894269
20050713 38.18 38.73 38.16 38.67 741798
20050714 39.08 40.54 38.90 40.44 2135887
20050715 40.35 40.36 39.63 39.77 1880515
20050718 39.54 39.57 38.73 38.79 1754122
20050719 38.79 39.34 38.48 38.63 1346044
20050720 38.63 38.89 38.25 38.79 1133313
20050721 38.79 39.33 38.56 38.72 1109702
20050722 38.78 39.02 38.54 38.86 848810
20050725 38.82 38.98 38.08 38.33 1054141
20050726 38.34 38.78 37.55 37.60 1481600
20050727 37.61 38.01 37.29 37.57 1851501
20050728 39.16 39.33 38.01 39.14 2452106
20050729 39.20 39.79 38.99 39.18 933855
20050801 39.10 39.30 38.56 38.61 1022073
20050802 38.78 38.96 38.18 38.30 993881
20050803 38.31 38.62 38.30 38.54 1280263
20050804 38.27 38.34 37.06 37.15 2006204
20050805 37.16 37.58 37.16 37.38 1153165
20050808 37.46 37.59 36.73 36.77 1801813
20050809 37.12 37.22 36.21 36.58 2378102
20050810 36.86 37.16 36.82 36.88 1252071
20050811 37.67 37.67 36.79 37.11 1823662
20050812 37.17 37.42 36.94 37.29 899555
20050815 37.30 37.43 37.05 37.11 907778
20050816 37.16 37.20 36.69 36.71 1105239
20050817 36.44 37.09 36.44 36.81 800649
20050818 36.84 37.53 36.61 37.26 1211780
20050819 37.50 37.50 37.14 37.26 1361902
20050822 37.26 37.26 35.95 36.02 2023706
20050823 35.67 36.10 35.46 35.78 1708192
20050824 35.58 36.18 35.58 35.90 1054023
20050825 35.80 36.07 35.59 35.93 657575
20050826 35.78 35.97 35.61 35.70 679541
20050829 35.33 35.93 35.24 35.68 742973
20050830 35.58 35.95 35.41 35.87 1055785
20050831 35.90 36.23 35.57 36.23 1004688
20050901 36.10 36.23 35.82 36.06 723239
20050902 36.06 36.31 35.41 35.46 1136720
20050906 35.45 35.84 35.41 35.50 1274155
20050907 35.50 35.82 34.58 34.81 2229860
20050908 34.64 34.78 34.36 34.46 2652973
20050909 34.56 35.03 34.56 35.02 1013145
20050912 34.86 35.26 34.72 34.95 1359670
20050913 34.86 34.92 34.47 34.50 966773
20050914 36.18 36.18 34.43 34.65 744260
20050915 34.68 34.95 34.51 34.91 932469
20050916 34.99 35.25 34.74 34.94 1064123
20050919 34.60 34.74 34.35 34.53 898281
20050920 34.56 36.33 34.55 35.10 2447182
20050921 34.90 35.14 34.59 34.63 919141
20050922 34.67 34.76 34.47 34.52 813564
20050923 34.47 35.10 34.47 34.92 828282
20050926 35.12 35.21 34.94 35.15 1176075
20050927 35.12 35.31 34.96 35.31 1529199
20050928 35.42 35.90 35.10 35.21 1105960
20050929 35.27 35.76 35.04 35.61 788531
20050930 35.47 36.12 35.23 36.12 1031441
20051003 35.81 36.11 35.69 35.96 920880
20051004 35.59 35.80 34.82 34.86 1331834
20051005 34.60 34.85 34.55 34.75 906161
20051006 34.70 34.86 34.34 34.53 1181638
20051007 34.42 34.51 33.56 34.41 1513785
20051010 34.41 34.67 34.14 34.20 632656
20051011 34.16 34.33 33.79 33.86 1152433
20051012 33.76 34.17 33.39 33.50 591746
20051013 33.33 33.40 32.44 32.80 1463488
20051014 32.96 33.95 32.70 33.82 1578453
20051017 33.91 35.29 33.68 34.45 1665951
20051018 34.30 34.55 34.09 34.30 2059290
20051019 34.13 34.38 33.85 34.36 1194965
20051020 34.38 34.82 33.96 34.03 2414036
20051021 34.13 34.40 33.95 34.18 926559
20051024 34.34 34.97 34.30 34.81 830368
20051025 34.81 35.15 33.79 34.39 1280725
20051026 34.26 34.97 34.01 34.45 1194154
20051027 33.52 33.93 33.01 33.57 2564928
20051028 33.91 34.70 33.74 34.70 1180247
20051031 34.73 35.86 34.60 35.71 1880468
20051101 35.71 35.90 35.16 35.25 1574744
20051102 35.25 36.67 34.79 36.61 1999258
20051103 36.61 36.61 35.69 35.83 1890783
20051104 35.77 36.24 35.77 35.86 1553420
20051107 35.94 36.16 35.73 35.85 1455259
20051108 35.64 35.68 35.12 35.25 1070613
20051109 35.08 35.34 34.87 35.29 1107119
20051110 35.37 35.39 35.00 35.19 798613
20051111 35.20 35.20 34.67 34.99 752488
20051114 34.86 35.02 34.63 34.64 827818
20051115 34.64 34.64 34.40 34.64 821792
20051116 34.51 34.51 33.70 34.21 1605803
20051117 34.21 34.77 34.00 34.59 1954523
20051118 34.83 34.83 33.91 34.11 1622376
20051121 34.06 34.35 33.89 34.21 1402412
20051122 34.10 34.19 34.01 34.08 1292778
20051123 34.08 34.08 33.84 33.86 1230081
20051125 34.00 34.13 33.92 34.05 488486
20051128 34.04 34.04 33.67 33.69 1060067
20051129 33.69 33.86 33.26 33.32 1290345
20051130 33.44 33.63 33.10 33.29 2133577
20051201 33.38 33.68 33.38 33.45 1114999
20051202 33.24 33.25 32.47 32.91 2526916
20051205 32.80 32.89 32.45 32.49 1589810
20051206 32.80 33.16 32.69 32.88 2376256
20051207 32.88 33.30 32.88 33.04 1637790
20051208 34.00 34.47 33.80 34.22 6379640
20051209 34.51 34.55 34.30 34.38 2117932
20051212 34.47 34.49 33.95 34.14 1682756
20051213 34.08 34.70 33.73 34.48 2515678
20051214 35.35 36.43 35.18 36.10 4143046
20051215 36.05 36.97 35.69 35.83 4318011
20051216 35.85 36.48 35.75 36.39 2237059
20051219 36.61 36.89 36.31 36.54 1697194
20051220 36.54 36.64 35.89 36.11 1556970
20051221 36.23 36.26 35.92 35.98 1308751
20051222 36.18 36.31 35.92 36.22 948879
20051223 36.31 36.39 36.05 36.17 592663
20051227 36.27 36.27 35.88 35.90 677117
20051228 35.90 36.05 35.52 35.61 893909
20051229 35.64 35.89 35.54 35.82 1177556
20051230 35.82 36.10 35.66 35.73 854939
20060103 36.05 36.37 35.89 36.27 1261553
20060104 36.45 36.86 36.40 36.57 1029676
20060105 36.57 36.59 35.97 36.10 2263230
20060106 36.19 36.32 35.99 36.18 1025561
20060109 35.88 36.24 35.82 36.10 1135386
20060110 36.05 36.11 35.97 36.05 915051
20060111 36.09 36.45 35.96 36.24 990934
20060112 36.23 36.30 35.98 36.17 1368177
20060113 36.17 36.27 35.82 35.86 944764
20060117 35.75 35.98 35.11 35.45 1108416
20060118 35.45 35.92 35.35 35.88 1062474
20060119 35.95 36.39 35.84 36.31 1266695
20060120 36.14 36.24 35.35 35.40 1144757
20060123 35.37 36.01 35.17 35.96 1881187
20060124 36.08 37.02 36.08 36.92 1617768
20060125 36.88 37.19 36.72 37.15 1157099
20060126 37.58 37.75 36.10 36.52 1844503
20060127 36.45 36.48 35.52 35.57 2901035
20060130 35.56 35.57 34.04 34.43 3902826
20060131 34.43 34.57 33.94 34.07 2474536
20060201 34.91 34.91 34.02 34.48 1527257
20060202 34.39 34.45 33.73 33.97 1471145
20060203 33.72 33.86 33.55 33.70 1173213
20060206 33.65 33.69 33.46 33.53 709459
20060207 33.55 34.17 33.51 33.79 1504172
20060208 33.87 34.12 33.61 33.74 1099502
20060209 33.74 34.36 33.72 34.15 926365
20060210 34.39 34.96 34.31 34.32 1607940
20060213 34.30 34.43 34.04 34.10 680546
20060214 34.11 34.56 34.00 34.56 1281895
20060215 34.56 34.79 34.40 34.40 2053752
20060216 34.41 34.56 33.94 34.00 1496173
20060217 34.00 34.00 33.22 33.29 3347075
20060221 33.53 33.56 33.31 33.32 1608397
20060222 33.41 34.14 33.41 33.98 2253973
20060223 33.98 34.43 33.91 34.21 1215040
20060224 34.39 34.44 34.11 34.20 1163499
20060227 34.21 34.71 34.14 34.56 1198584
20060228 34.56 34.58 34.02 34.02 1317094
20060301 34.03 34.69 34.00 34.66 1900615
20060302 34.66 34.77 34.42 34.70 2251687
20060303 34.75 35.55 34.75 35.48 2401853
20060306 35.36 35.76 35.22 35.70 2053752
20060307 35.66 36.09 35.44 35.79 1538914
20060308 35.66 36.19 35.57 36.10 1538685
20060309 36.10 36.31 35.88 35.93 1402462
20060310 35.96 36.10 35.18 35.46 3879627
20060313 35.62 35.95 35.43 35.63 1000543
20060314 35.51 35.90 35.51 35.87 1047866
20060315 35.87 36.02 35.54 35.86 651818
20060316 36.05 36.16 35.80 35.90 1023867
20060317 35.90 36.16 35.51 36.07 1655066
20060320 36.21 36.26 35.77 36.23 1080204
20060321 36.26 36.52 35.92 36.52 2702031
20060322 36.57 36.57 36.25 36.34 1421944
20060323 36.22 36.27 35.99 36.23 911193
20060324 36.17 36.30 36.08 36.26 1118626
20060327 36.61 36.77 36.48 36.49 1357494
20060328 36.51 36.51 36.09 36.17 1022515
20060329 36.34 36.61 36.08 36.56 968319
20060330 36.57 36.71 36.38 36.50 776886
20060331 36.69 37.05 36.57 36.92 1550504
20060403 37.21 37.71 37.21 37.50 2029594
20060404 37.65 37.66 37.19 37.28 1741487
20060405 37.59 37.93 37.44 37.86 1540927
20060406 37.85 37.99 37.23 37.28 1614053
20060407 37.28 37.58 36.64 36.93 1253947
20060410 36.88 36.99 36.48 36.54 845391
20060411 36.65 36.95 36.59 36.71 949164
20060412 36.74 36.97 36.50 36.59 849673
20060413 36.65 37.99 36.65 37.41 2001989
20060417 37.36 38.29 37.14 38.16 1829710
20060418 38.36 38.91 38.31 38.49 1748698
20060419 38.70 38.79 38.00 38.12 1328312
20060420 38.29 38.56 38.15 38.21 1326171
20060421 38.57 38.70 38.22 38.44 988713
20060424 38.44 39.32 38.44 39.30 1171920
20060425 39.72 40.04 37.89 39.87 5647551
20060426 39.96 40.12 39.33 39.46 2877239
20060427 39.32 40.07 39.02 39.48 1667009
20060428 39.48 39.50 38.93 38.99 1584194
20060501 39.00 39.46 38.52 38.94 2064185
20060502 39.22 39.99 39.14 39.49 2636230
20060503 39.49 39.87 38.77 38.94 1714670
20060504 39.08 39.43 38.78 39.12 1100598
20060505 39.21 39.57 39.04 39.20 1129555
20060508 39.23 39.63 39.02 39.10 764154
20060509 39.10 39.11 38.65 39.02 1120654
20060510 38.86 39.04 38.39 38.55 1147470
20060511 38.59 38.69 37.75 37.99 1654953
20060512 37.99 38.24 37.61 37.79 903419
20060515 38.52 38.83 37.91 38.31 1559856
20060516 38.25 38.39 37.83 37.98 1608757
20060517 37.83 38.32 37.68 38.06 1330452
20060518 38.15 38.47 37.84 37.84 923812
20060519 37.85 38.46 37.36 38.16 1057106
20060522 38.18 38.81 38.07 38.30 1235130
20060523 38.58 38.91 38.24 38.24 920432
20060524 38.19 39.01 38.13 38.81 1096654
20060525 39.03 39.48 38.83 39.48 921446
20060526 39.58 39.66 39.30 39.52 747253
20060530 39.34 39.49 38.95 38.98 666465
20060531 39.11 39.33 38.61 39.06 704436
20060601 39.15 39.32 39.07 39.32 577228
20060602 39.25 39.43 38.78 39.16 761562
20060605 39.22 39.22 38.41 38.43 573622
20060606 38.52 38.86 38.18 38.65 922798
20060607 38.83 38.96 38.58 38.79 1181723
20060608 38.79 39.76 38.70 39.68 1770331
20060609 39.85 40.20 39.77 39.92 1420141
20060612 39.93 40.29 39.87 39.96 1215074
20060613 40.18 40.23 38.78 38.78 1770728
20060614 38.72 39.09 38.29 38.65 918682
20060615 38.79 39.65 38.65 39.44 1029040
20060616 39.43 39.86 39.27 39.61 835914
20060619 39.61 39.95 39.49 39.64 787521
20060620 39.78 40.20 39.55 39.97 1139509
20060621 39.85 40.31 39.84 39.95 1013576
20060622 39.95 39.97 39.45 39.79 617090
20060623 39.61 39.97 39.28 39.45 623654
20060626 39.37 39.78 39.21 39.41 960956
20060627 39.51 39.52 38.76 38.87 1011685
20060628 38.96 39.53 38.96 39.24 847929
20060629 39.31 40.68 39.28 40.62 1330187
20060630 40.67 41.15 40.54 40.62 1302709
20060703 40.60 40.65 40.19 40.26 396708
20060705 40.29 41.23 40.10 41.21 1236517
20060706 41.35 42.91 40.55 41.27 2572823
20060707 41.32 41.58 40.89 41.41 1006902
20060710 41.39 41.78 41.21 41.70 875629
20060711 41.70 41.89 41.47 41.85 1048731
20060712 41.76 41.98 41.30 41.54 924133
20060713 41.55 41.65 41.24 41.40 728783
20060714 41.28 41.78 41.08 41.69 1036160
20060717 41.69 41.93 41.33 41.86 914232
20060718 42.26 43.10 42.14 43.08 2521983
20060719 43.15 44.44 43.11 44.42 2010355
20060720 44.45 44.93 44.05 44.54 1397714
20060721 44.85 45.11 44.61 44.89 1550235
20060724 44.85 45.08 44.05 44.14 1792866
20060725 43.93 44.77 43.61 44.27 1346207
20060726 44.38 45.03 44.16 44.52 2112369
20060727 44.99 45.84 44.94 45.62 3734248
20060728 45.66 46.46 45.39 46.37 2358449
20060731 46.02 46.15 45.28 45.44 1091561
20060801 45.30 45.73 44.50 45.46 1626885
20060802 45.41 45.77 45.32 45.55 793862
20060803 45.55 46.07 45.44 45.63 933812
20060804 45.92 46.28 45.57 45.82 874851
20060807 45.86 46.25 45.57 45.90 1193130
20060808 45.87 46.10 45.30 45.39 1352437
20060809 45.63 45.71 45.23 45.23 1132611
20060810 45.24 45.84 45.18 45.66 975975
20060811 45.57 45.92 45.33 45.84 969077
20060814 46.25 46.78 45.50 45.79 1321287
20060815 46.11 46.16 45.75 45.90 949275
20060816 46.07 46.27 45.73 46.16 687732
20060817 46.11 46.13 45.55 45.61 958398
20060818 45.84 47.05 45.76 46.45 1133613
20060821 46.45 46.51 46.04 46.06 584717
20060822 46.10 47.02 46.10 46.88 1270670
20060823 46.90 47.10 46.66 46.91 593617
20060824 47.09 47.54 46.94 47.23 813887
20060825 47.31 47.60 46.96 47.38 718214
20060828 47.19 47.50 47.19 47.33 940598
20060829 47.33 48.28 47.33 47.97 1685623
20060830 47.93 48.18 47.35 47.71 761267
20060831 47.78 47.87 47.37 47.52 1101907
20060901 47.75 47.95 47.41 47.85 644679
20060905 48.00 48.45 47.49 48.44 2094570
20060906 48.44 49.27 48.35 49.19 2221948
20060907 49.19 49.49 48.85 49.05 1451558
20060908 49.08 49.09 48.46 48.59 2128389
20060911 48.59 48.92 48.50 48.75 2422083
20060912 48.67 48.84 48.06 48.50 2199254
20060913 48.80 49.01 48.26 48.58 1371500
20060914 48.47 49.10 48.39 48.68 1056693
20060915 49.11 49.16 48.72 49.05 1339909
20060918 49.65 49.65 49.13 49.19 1434571
20060919 49.38 49.38 48.58 49.22 920644
20060920 48.92 49.15 48.63 49.15 1044695
20060921 49.26 49.26 48.87 49.10 1141999
20060922 49.10 49.39 48.96 49.39 703581
20060925 49.39 49.51 48.30 48.68 1456145
20060926 48.60 48.67 47.69 48.55 1594616
20060927 48.60 49.64 48.49 49.00 1792086
20060928 49.06 49.29 48.76 49.14 808480
20060929 49.27 49.93 49.08 49.81 1598359
20061002 49.97 50.29 49.56 50.13 1661100
20061003 50.23 50.24 49.35 49.59 1191972
20061004 49.43 50.12 49.19 50.05 1063848
20061005 50.05 51.31 50.05 50.87 1383718
20061006 50.87 51.00 49.83 49.96 1400999
20061009 49.74 49.97 49.48 49.76 760709
20061010 49.67 49.95 49.13 49.88 1156639
20061011 49.79 49.98 49.42 49.90 671550
20061012 49.97 50.78 49.84 50.74 1060766
20061013 50.78 51.15 50.61 50.65 1032477
20061016 50.65 50.92 50.39 50.68 1109087
20061017 50.68 50.91 50.54 50.68 718441
20061018 50.68 50.88 50.49 50.58 1049208
20061019 50.47 51.02 50.47 50.72 1233579
20061020 50.83 50.87 50.38 50.70 1155868
20061023 50.49 50.97 50.49 50.68 1309199
20061024 50.68 50.98 50.53 50.78 1305676
20061025 50.78 52.17 50.78 51.63 1280800
20061026 50.00 50.00 47.55 48.96 3916370
20061027 48.33 49.07 48.00 48.43 1826648
20061030 48.29 48.50 47.84 48.19 984706
20061031 48.19 48.76 47.71 48.66 1242385
20061101 48.66 49.01 48.39 48.76 1832262
20061102 48.76 48.80 48.35 48.61 1368197
20061103 48.55 48.61 48.00 48.26 1251191
20061106 48.42 48.92 48.35 48.64 1333305
20061107 48.55 49.01 48.50 48.53 1246568
20061108 48.53 49.57 48.53 49.41 824331
20061109 49.42 49.76 49.19 49.60 973148
20061110 49.61 49.73 49.41 49.52 758948
20061113 49.33 49.71 49.19 49.49 830715
20061114 49.40 49.57 48.94 49.49 659993
20061115 49.38 50.08 49.37 49.81 789438
20061116 49.89 50.48 49.80 50.39 612662
20061117 50.19 50.68 50.19 50.52 847996
20061120 50.56 51.02 50.29 50.93 951574
20061121 50.87 51.50 50.52 51.47 1036990
20061122 51.38 51.58 50.88 50.97 597362
20061124 50.78 51.41 50.78 51.26 351130
20061127 51.10 51.46 50.67 50.85 825541
20061128 50.85 51.22 50.56 50.81 712497
20061129 50.82 51.48 50.82 51.10 1347284
20061130 51.10 51.31 50.78 50.86 1123837
20061201 50.92 50.92 49.93 50.40 1594836
20061204 50.71 51.82 50.64 51.64 914039
20061205 51.55 51.85 51.35 51.77 737484
20061206 51.53 51.95 51.28 51.82 721853
20061207 52.45 52.68 52.00 52.37 956527
20061208 52.47 52.61 51.89 52.00 1159611
20061211 51.88 52.10 51.69 51.91 730879
20061212 51.97 52.17 51.59 52.02 1143430
20061213 53.67 53.68 51.81 51.85 1136080
20061214 51.94 52.03 51.70 51.92 777438
20061215 51.92 51.92 51.63 51.76 996917
20061218 51.63 52.21 51.55 52.20 764361
20061219 54.14 54.59 51.69 53.17 2048867
20061220 52.95 53.49 52.95 53.16 796073
20061221 53.16 53.35 52.63 52.80 670532
20061222 52.73 53.08 52.52 52.70 591960
20061226 53.01 53.49 52.92 53.45 428931
20061227 52.97 53.80 52.97 53.58 1242768
20061228 53.63 53.91 53.58 53.64 382725
20061229 53.64 53.74 53.26 53.41 673692
20070103 53.41 53.97 53.17 53.55 1276659
20070104 53.55 53.74 53.19 53.35 862985
20070105 53.22 53.22 52.26 52.41 1277204
20070108 52.57 52.57 51.96 52.41 1400239
20070109 52.60 52.84 52.40 52.63 1173895
20070110 52.75 53.03 52.65 52.90 982750
20070111 53.16 53.71 53.16 53.39 1128233
20070112 53.57 53.58 53.05 53.20 949512
20070116 53.20 53.66 53.10 53.23 1588114
20070117 52.76 52.76 50.96 51.21 3001104
20070118 51.21 51.95 51.21 51.30 1406995
20070119 51.30 51.62 51.03 51.39 1274044
20070122 51.48 51.85 51.41 51.83 1129977
20070123 51.89 52.17 51.45 51.51 1348475
20070124 51.67 51.85 51.27 51.69 1345533
20070125 53.45 53.64 52.51 52.92 2732477
20070126 53.04 53.49 52.79 53.22 1481971
20070129 53.08 53.36 52.97 53.09 2369040
20070130 53.05 53.23 52.40 52.44 2374271
20070131 52.64 53.05 52.27 52.71 2584051
20070201 52.92 54.31 52.75 54.23 2004187
20070202 54.23 54.32 53.93 54.08 1075162
20070205 54.17 54.41 53.98 54.06 1307064
20070206 54.06 54.54 54.00 54.37 1027975
20070207 54.14 54.31 53.17 53.62 1599012
20070208 53.62 53.95 53.37 53.71 1078758
20070209 53.79 53.95 53.20 53.58 1015879
20070212 53.32 53.92 53.32 53.86 989724
20070213 53.86 54.39 53.75 54.21 1256172
20070214 54.15 54.51 53.38 54.28 1144362
20070215 54.23 54.79 54.19 54.63 965422
20070216 54.31 54.73 54.28 54.59 922268
20070220 55.96 56.13 55.29 55.71 1594326
20070221 55.52 55.97 55.24 55.65 1107092
20070222 55.93 55.97 55.31 55.51 862658
20070223 55.67 55.71 55.10 55.34 997788
20070226 55.52 55.52 54.93 54.94 600351
20070227 54.95 54.95 52.86 53.28 1772176
20070228 53.22 53.72 53.10 53.26 1552697
20070301 52.53 53.00 51.62 52.53 1801490
20070302 52.35 52.59 51.62 51.68 892190
20070305 51.69 51.69 50.74 50.75 1193728
20070306 51.29 51.87 50.68 51.71 1552043
20070307 51.52 51.69 51.07 51.41 1792554
20070308 51.55 52.14 51.55 51.92 1564357
20070309 51.88 52.50 51.74 52.36 807951
20070312 52.24 52.56 52.08 52.39 1166484
20070313 52.39 52.39 51.21 51.26 1335812
20070314 51.49 51.54 50.59 51.26 1943549
20070315 51.27 52.30 51.27 52.19 1231432
20070316 52.44 52.86 52.09 52.17 1453348
20070319 52.16 52.96 52.16 52.81 1270467
20070320 52.80 53.70 52.80 53.68 1278662
20070321 53.60 53.83 53.09 53.81 1341743
20070322 53.81 53.90 53.45 53.79 812615
20070323 53.70 53.90 53.36 53.69 636419
20070326 53.73 53.77 53.16 53.44 894567
20070327 53.32 53.44 52.77 52.80 1026229
20070328 52.63 53.37 52.49 52.98 1260978
20070329 52.98 53.64 52.95 53.53 532039
20070330 53.73 53.96 52.99 53.77 834721
20070402 54.00 54.46 53.70 54.25 1199945
20070403 54.38 54.71 54.34 54.65 952688
20070404 54.67 56.18 54.54 55.57 2731040
20070405 55.74 55.87 55.48 55.71 866962
20070409 55.86 55.86 55.46 55.64 921741
20070410 55.57 55.78 55.46 55.62 583905
20070411 55.67 55.80 54.73 54.85 813370
20070412 54.70 55.69 54.61 55.60 1089418
20070413 55.52 55.52 54.88 54.98 535058
20070416 55.25 55.50 54.96 55.16 541528
20070417 55.01 55.29 54.85 55.11 574201
20070418 55.04 55.64 54.89 55.27 803665
20070419 55.80 56.06 54.18 54.33 1427577
20070420 54.77 55.24 54.48 54.89 1373769
20070423 54.89 55.10 54.85 55.04 665210
20070424 55.23 55.23 54.59 54.65 640733
20070425 55.18 55.36 54.69 55.36 1525919
20070426 55.17 55.18 53.93 54.05 1190133
20070427 53.79 54.05 53.60 53.68 1114004
20070430 53.60 53.61 52.51 52.56 1755060
20070501 52.55 52.58 51.79 52.03 1327725
20070502 51.89 52.59 51.89 52.27 1034101
20070503 52.43 52.88 52.19 52.24 769052
20070504 52.15 52.48 51.50 51.79 994311
20070507 51.96 52.19 51.65 51.78 1019867
20070508 50.70 51.28 50.39 51.01 1205552
20070509 51.10 51.75 51.04 51.39 671572
20070510 51.15 51.42 50.84 51.15 1301414
20070511 51.29 51.57 51.03 51.49 708558
20070514 51.73 52.02 51.30 51.38 847768
20070515 51.59 51.93 51.17 51.32 957756
20070516 51.40 51.64 50.81 51.50 955168
20070517 51.50 51.91 51.41 51.82 1214934
20070518 51.91 52.07 51.57 51.95 994203
20070521 51.94 52.11 51.77 51.88 991723
20070522 51.89 51.89 51.25 51.43 1328696
20070523 51.67 51.88 50.89 50.97 1311227
20070524 51.03 51.36 50.31 50.41 1078851
20070525 50.70 50.86 50.25 50.76 757190
20070529 50.36 50.92 50.28 50.37 785981
20070530 50.08 50.25 49.75 49.92 1975791
20070531 49.93 50.06 49.37 49.51 1402883
20070601 49.87 50.50 49.83 50.37 1209219
20070604 50.28 50.31 49.37 49.71 1609057
20070605 49.48 49.75 49.31 49.52 1300552
20070606 49.52 49.52 48.47 48.47 1571855
20070607 48.50 48.79 47.71 47.76 1466827
20070608 47.57 48.06 47.53 47.74 941258
20070611 49.11 50.72 48.48 50.40 2664509
20070612 50.40 50.40 49.51 49.56 1645504
20070613 49.71 50.19 49.62 49.92 1245007
20070614 49.89 49.97 48.90 49.34 1219099
20070615 50.40 50.40 49.38 49.82 1061407
20070618 49.17 49.42 48.78 48.86 1162163
20070619 48.54 49.07 48.44 48.64 1125379
20070620 48.47 49.03 48.39 48.46 1280192
20070621 48.67 49.11 48.35 48.87 945084
20070622 48.91 49.47 48.48 48.63 1679379
20070625 48.40 49.10 48.40 48.65 1071856
20070626 48.69 49.86 48.64 49.39 1251191
20070627 48.60 49.99 48.60 49.84 1438737
20070628 49.62 50.18 49.44 49.80 1351948
20070629 50.04 50.45 49.94 50.37 1224750
20070702 50.28 50.28 49.52 49.62 943591
20070703 50.47 50.47 49.76 50.12 593130
20070705 49.74 50.48 49.62 49.92 1000527
20070706 49.82 50.19 49.54 50.09 554746
20070709 49.62 50.13 49.05 49.20 1097551
20070710 49.20 49.55 48.59 48.77 1138813
20070711 48.77 49.22 48.65 49.17 719155
20070712 49.19 49.21 48.72 49.13 867464
20070713 49.41 49.41 48.64 49.17 714570
20070716 49.17 49.37 48.67 49.00 708386
20070717 48.86 49.36 48.56 49.01 1346830
20070718 48.78 49.62 48.50 49.49 1625856
20070719 49.51 50.98 49.43 50.50 2319103
20070720 50.50 51.06 50.26 50.49 1351841
20070723 50.46 50.89 50.46 50.48 762336
20070724 50.12 50.48 49.99 50.10 2240737
20070725 50.39 50.39 48.88 49.01 2422418
20070726 48.94 50.98 48.30 50.48 3548864
20070727 51.42 52.39 50.51 50.66 3178571
20070730 50.99 51.08 49.84 50.44 1544291
20070731 51.04 51.51 50.16 50.22 1989005
20070801 50.15 50.74 50.09 50.57 1543012
20070802 50.65 50.93 50.12 50.30 1375191
20070803 50.07 50.40 49.19 49.25 1281258
20070806 49.53 49.88 49.15 49.76 1208756
20070807 50.49 50.49 49.31 49.74 1356106
20070808 49.84 49.97 49.34 49.57 1563696
20070809 49.79 51.70 45.52 46.19 3640984
20070810 45.66 48.03 45.47 47.71 3090715
20070813 48.26 48.77 47.77 48.54 1473175
20070814 48.37 48.70 47.71 47.73 957025
20070815 47.54 48.62 47.24 47.39 1647287
20070816 46.99 48.17 46.99 48.17 1531177
20070817 48.97 49.18 47.82 48.21 1381482
20070820 48.19 48.82 48.07 48.73 833985
20070821 48.37 48.37 44.77 45.04 6532000
20070822 45.39 46.75 45.11 46.29 2895920
20070823 46.88 46.88 46.11 46.32 1932283
20070824 46.21 46.83 46.14 46.60 879406
20070827 46.60 47.02 46.60 46.73 960117
20070828 46.64 47.32 46.39 46.39 1269104
20070829 46.57 46.71 45.72 45.89 1727998
20070830 45.66 46.24 45.60 46.00 1264199
20070831 46.13 46.49 45.83 46.22 847526
20070904 46.24 46.78 45.80 46.63 1032619
20070905 46.35 46.45 46.02 46.14 1333289
20070906 46.49 46.49 45.82 46.01 1648779
20070907 45.72 46.72 45.72 46.42 1045520
20070910 46.39 46.70 45.34 45.66 865332
20070911 45.75 45.99 45.30 45.65 1192124
20070912 45.81 45.81 45.21 45.33 1270412
20070913 45.49 45.77 45.01 45.54 1117087
20070914 45.20 45.67 45.03 45.65 850978
20070917 45.47 46.19 45.47 46.06 977135
20070918 46.41 47.08 46.18 47.08 1047374
20070919 47.42 47.45 46.75 46.93 749147
20070920 46.86 47.14 46.61 46.92 585923
20070921 47.38 47.52 46.74 46.94 849820
20070924 46.72 47.00 46.39 46.53 1003988
20070925 46.39 46.85 46.06 46.22 1337914
20070926 46.57 47.55 46.51 47.39 823704
20070927 47.62 47.62 46.55 46.92 631099
20070928 46.63 47.37 46.10 47.10 816017
20071001 47.22 47.87 46.64 47.74 969448
20071002 47.88 48.59 47.69 48.10 1001145
20071003 47.96 48.10 47.28 47.39 771261
20071004 47.59 47.77 46.54 46.76 679856
20071005 47.21 47.24 46.20 46.48 868459
20071008 46.54 46.63 45.99 46.11 561386
20071009 46.11 46.29 45.90 46.07 1131303
20071010 46.02 46.95 46.02 46.74 1535257
20071011 46.69 47.48 46.69 47.17 1154786
20071012 47.29 48.00 47.28 47.71 937856
20071015 47.81 47.99 47.30 47.59 738195
20071016 47.59 47.93 46.63 46.82 930274
20071017 49.03 49.49 48.43 49.11 2292724
20071018 49.19 49.73 48.91 49.59 1916571
20071019 49.28 49.68 49.05 49.13 1782727
20071022 49.15 49.42 48.54 49.25 1307691
20071023 49.46 49.49 48.56 48.86 1812212
20071024 49.02 49.55 48.72 49.13 1535152
20071025 50.80 51.56 50.19 51.16 3019968
20071026 51.11 51.25 50.17 50.50 1320222
20071029 50.78 50.92 49.97 50.27 1200279
20071030 50.16 50.93 50.16 50.35 792323
20071031 50.31 50.63 49.91 50.63 990298
20071101 50.68 50.68 49.18 49.31 1052429
20071102 49.66 49.91 48.87 48.98 810751
20071105 48.60 49.28 48.53 48.90 627203
20071106 48.93 50.75 48.87 50.55 1633824
20071107 50.10 50.95 50.09 50.35 1800418
20071108 50.23 51.23 50.17 50.99 2088746
20071109 50.92 50.94 50.11 50.14 1359817
20071112 49.95 50.71 49.95 50.07 1650778
20071113 50.24 51.21 49.54 51.21 1959957
20071114 51.23 51.80 50.91 51.24 1962695
20071115 51.01 51.58 51.01 51.01 1072121
20071116 51.73 51.73 50.85 51.34 1219971
20071119 50.94 51.80 50.73 51.46 1334228
20071120 51.44 52.54 51.44 52.30 1890876
20071121 51.98 52.66 51.94 51.94 1830009
20071123 52.18 52.65 51.79 52.37 261369
20071126 52.23 52.77 51.92 51.92 1314220
20071127 51.98 52.96 51.85 52.83 1840224
20071128 53.18 53.73 52.58 53.73 1545472
20071129 53.70 54.25 53.34 54.18 1496083
20071130 54.28 55.28 54.25 54.98 3057247
20071203 54.56 55.30 54.46 54.55 1282944
20071204 54.33 54.80 54.17 54.19 1521146
20071205 54.32 55.26 54.32 55.04 1482604
20071206 54.82 55.12 54.57 54.80 1394147
20071207 55.17 55.65 54.99 55.46 2073372
20071210 55.50 56.80 55.50 56.52 2167726
20071211 56.25 56.49 55.50 55.67 1644249
20071212 56.55 57.52 55.04 55.51 2263629
20071213 55.36 55.88 55.18 55.83 1731544
20071214 55.34 55.98 55.17 55.58 1401244
20071217 55.22 55.86 54.41 54.74 2027865
20071218 54.73 55.65 53.48 53.88 2121462
20071219 54.18 54.24 52.93 53.07 2741203
20071220 53.34 53.46 52.36 52.70 1705695
20071221 52.79 53.03 52.35 52.35 3062643
20071224 52.40 52.87 52.26 52.51 386165
20071226 52.66 52.91 52.56 52.68 830803
20071227 52.55 52.65 51.97 51.98 721468
20071228 52.39 52.95 52.20 52.48 630997
20071231 52.43 52.81 52.36 52.58 745440
20080102 52.44 52.45 51.37 51.49 1497134
20080103 51.80 51.95 51.01 51.17 1112219
20080104 51.09 52.38 51.08 51.88 1785742
20080107 52.03 52.39 51.71 52.29 1934163
20080108 52.60 52.86 52.50 52.63 1578120
20080109 52.77 53.39 52.44 53.24 2247265
20080110 52.94 53.38 52.75 53.11 1537679
20080111 52.73 54.28 52.55 53.98 3166663
20080114 54.26 54.51 53.91 54.14 1671925
20080115 53.65 54.61 53.46 53.84 1458466
20080116 53.40 54.41 53.40 53.94 3248586
20080117 53.99 55.22 53.29 53.32 2228087
20080118 53.70 53.99 52.73 53.40 2113123
20080122 51.34 53.33 51.13 52.97 1488066
20080123 51.73 53.60 50.88 53.15 2870759
20080124 52.05 52.82 49.25 51.11 3220861
20080125 51.49 51.60 49.80 50.21 2570581
20080128 50.35 50.80 49.83 50.52 1925721
20080129 50.73 53.00 50.51 52.96 3215546
20080130 52.84 52.84 50.95 51.06 3333845
20080131 50.85 51.05 49.71 49.89 3737417
20080201 49.79 52.78 49.72 52.77 3663519
20080204 54.05 55.68 53.01 54.69 5719526
20080205 53.95 54.44 52.81 53.01 3410765
20080206 53.44 53.70 52.48 53.07 2970088
20080207 52.68 53.42 52.02 53.13 2122921
20080208 53.03 53.10 52.43 52.79 2200154
20080211 52.59 53.06 52.16 52.72 1636696
20080212 53.07 53.07 52.62 53.01 2117293
20080213 53.31 53.33 52.61 52.80 910329
20080214 52.97 53.03 52.64 52.94 1327868
20080215 52.73 53.77 52.63 53.61 1610014
20080219 54.02 54.02 52.83 53.01 1182573
20080220 52.54 52.98 52.36 52.95 1147657
20080221 53.01 53.58 52.91 52.99 1006219
20080222 53.20 54.05 53.15 54.05 1531738
20080225 53.81 54.58 53.53 54.54 1472432
20080226 54.39 54.52 53.74 54.52 1400723
20080227 54.30 54.40 53.73 54.08 1185075
20080228 53.74 53.83 52.86 53.53 1232082
20080229 53.05 53.49 51.99 52.09 1521524
20080303 51.95 52.41 51.55 52.30 1071675
20080304 51.67 52.60 51.66 52.18 867179
20080305 52.17 52.30 51.80 52.30 1095751
20080306 51.95 51.98 51.13 51.14 1201439
20080307 50.86 51.90 50.80 51.68 1165688
20080310 51.82 52.57 51.61 52.04 1241045
20080311 52.72 52.75 51.89 52.57 1256159
20080312 53.16 53.16 51.96 52.07 1441489
20080313 51.47 53.69 51.47 53.63 1795294
20080314 53.95 55.31 53.91 54.13 2940573
20080317 53.08 54.78 53.08 53.47 2015056
20080318 54.18 54.19 52.99 54.14 1411302
20080319 54.65 54.89 53.85 53.85 1796530
20080320 54.22 54.35 53.35 53.84 2147656
20080324 53.95 53.95 53.39 53.44 750263
20080325 53.52 54.32 53.30 54.16 1166297
20080326 53.98 54.34 53.60 53.87 1208127
20080327 53.91 54.14 53.10 53.16 1830015
20080328 53.48 54.15 53.18 53.79 1049152
20080331 53.94 53.94 52.03 52.92 1903269
20080401 53.28 53.58 52.99 53.47 1319914
20080402 52.32 52.41 50.97 51.98 2932022
20080403 51.77 52.68 51.77 52.31 1533495
20080404 52.08 52.89 51.95 52.51 921395
20080407 53.00 53.00 52.14 52.57 915213
20080408 52.55 52.67 51.69 52.18 738826
20080409 52.51 52.51 50.99 51.37 772414
20080410 51.21 51.43 50.69 50.96 1323108
20080411 50.74 52.29 50.74 51.88 1574913
20080414 51.77 52.43 51.63 51.75 959207
20080415 51.98 52.04 51.38 51.59 811359
20080416 51.91 52.70 51.50 52.00 1162382
20080417 50.96 51.22 49.64 50.22 2829919
20080418 50.70 50.86 50.14 50.73 1710088
20080421 50.52 50.72 50.16 50.63 727596
20080422 50.32 51.12 50.32 50.86 1191539
20080423 50.86 51.82 50.69 51.44 1269533
20080424 52.38 53.04 51.93 52.75 3019391
20080425 52.49 53.02 51.27 52.26 1179588
20080428 52.29 52.29 51.38 51.40 1527931
20080429 51.33 51.40 50.43 50.95 1196897
20080430 50.72 51.00 50.47 50.54 1288593
20080501 50.52 50.58 50.11 50.39 2074917
20080502 50.74 51.14 49.94 49.96 1845366
20080505 50.82 52.46 50.56 51.37 2464472
20080506 51.31 51.31 50.52 50.88 928195
20080507 50.81 50.97 50.27 50.51 1200606
20080508 50.61 51.28 50.23 50.88 1006910
20080509 50.47 50.84 50.35 50.52 1124570
20080512 50.54 51.12 50.40 51.08 906765
20080513 51.34 51.59 50.76 51.05 1325581
20080514 51.33 52.40 51.05 51.76 999595
20080515 51.56 52.15 51.22 51.97 823208
20080516 51.91 52.27 51.62 52.14 891001
20080519 52.27 52.70 51.98 52.32 1423974
20080520 52.02 52.59 51.98 52.44 1183606
20080521 52.32 52.78 52.22 52.30 1113030
20080522 52.37 52.68 52.08 52.53 877916
20080523 52.33 52.89 52.33 52.47 858959
20080527 52.64 53.58 52.39 53.51 854941
20080528 53.80 53.92 53.00 53.75 1161558
20080529 53.76 54.57 53.76 54.29 1065534
20080530 54.25 54.25 53.24 53.61 2047511
20080602 53.61 53.82 53.30 53.54 1518247
20080603 53.67 53.83 53.38 53.57 765511
20080604 53.50 54.32 53.34 54.24 1082019
20080605 54.28 54.40 53.88 54.29 907692
20080606 53.97 54.28 53.65 53.92 1806112
20080609 53.92 54.38 53.58 54.31 1660737
20080610 54.30 54.58 53.88 54.46 1382350
20080611 54.05 54.35 53.38 53.63 1931499
20080612 53.83 54.43 53.63 53.95 1014577
20080613 54.32 54.32 53.46 53.87 836942
20080616 53.54 53.54 52.71 53.10 777153
20080617 53.15 53.43 52.87 52.92 653399
20080618 52.69 53.01 52.33 52.54 951834
20080619 52.59 53.00 52.36 52.88 607361
20080620 52.94 52.94 52.22 52.41 1027309
20080623 52.63 52.75 52.20 52.56 501330
20080624 54.09 55.44 53.49 54.53 2455723
20080625 54.62 55.20 54.16 54.81 1426071
20080626 54.47 54.47 53.46 53.55 1959180
20080627 53.50 54.61 53.03 53.25 2477418
20080630 53.66 54.17 53.28 53.62 1238964
20080701 53.18 54.99 53.18 54.43 2205465
20080702 54.86 54.94 53.64 53.73 1297225
20080703 53.95 54.04 52.58 53.13 740078
20080707 53.09 53.24 51.85 52.78 1354467
20080708 52.57 53.51 52.20 53.49 2171242
20080709 53.58 54.35 53.23 53.80 1320346
20080710 53.53 54.22 52.99 54.05 1519981
20080711 53.62 53.89 52.79 53.19 1335216
20080714 53.32 53.64 52.90 53.05 1084857
20080715 52.92 53.64 52.42 52.77 1322790
20080716 52.73 52.99 52.02 52.53 755050
20080717 52.91 53.10 51.93 52.71 1431979
20080718 52.75 53.12 52.35 53.09 1475776
20080721 52.97 52.98 50.92 51.33 2323515
20080722 51.37 51.97 50.53 51.53 1845001
20080723 51.33 52.54 50.86 52.43 1249862
20080724 51.49 51.51 49.46 50.12 2552995
20080725 50.05 50.05 48.38 49.58 1169193
20080728 49.45 49.87 48.92 49.12 1080681
20080729 49.09 49.98 49.09 49.90 1173471
20080730 50.07 50.57 50.00 50.52 1041263
20080731 49.96 51.68 49.91 51.65 2739797
20080801 51.81 51.92 50.87 50.90 1434627
20080804 50.77 51.09 49.57 49.57 1217065
20080805 50.02 50.69 49.60 50.69 1545445
20080806 50.56 51.77 50.31 51.24 1557158
20080807 50.84 51.39 50.36 51.13 763606
20080808 51.23 52.08 50.99 52.00 1123256
20080811 51.85 53.08 51.48 52.91 789274
20080812 52.91 53.44 52.72 52.92 1126617
20080813 53.05 53.21 52.53 52.90 568860
20080814 52.61 53.02 51.78 52.72 527914
20080815 51.20 52.93 50.74 52.93 598703
20080818 52.83 52.98 52.33 52.68 541155
20080819 52.43 52.80 52.08 52.69 505608
20080820 52.89 52.89 52.05 52.64 391326
20080821 52.34 52.84 51.99 52.70 553276
20080822 52.79 53.04 52.53 53.00 442763
20080825 52.85 52.98 52.05 52.38 397234
20080826 52.31 52.86 52.04 52.56 595240
20080827 52.42 53.07 52.28 52.78 463338
20080828 52.99 53.47 52.75 53.47 541359
20080829 53.26 53.63 52.56 52.61 814839
20080902 52.86 54.06 52.86 53.28 1012845
20080903 53.29 53.56 52.89 53.06 817080
20080904 53.17 56.14 53.02 53.02 6530126
20080905 65.90 66.60 62.88 66.32 34997168
20080908 66.91 67.65 66.76 67.65 30208658
20080909 67.34 67.60 67.26 67.45 7736700
20080910 67.51 67.52 67.26 67.35 9713706
20080911 67.37 67.70 67.22 67.43 8553136
20080912 67.19 67.48 67.19 67.32 4461856
20080915 66.90 67.63 66.90 67.38 4947178
20080916 67.34 67.37 65.71 67.08 5875739
20080917 67.06 67.06 64.56 65.80 3376869
20080918 66.13 67.70 65.79 67.70 6186571
20080919 67.39 67.57 66.34 66.34 4330963
20080922 66.39 66.84 66.39 66.44 3491918
20080923 66.39 66.67 66.28 66.29 2488979
20080924 66.29 66.58 66.28 66.44 3533900
20080925 66.55 66.57 66.29 66.45 3661664
20080926 66.19 66.45 66.19 66.39 3139809
20080929 66.12 66.49 63.18 64.33 2939484
20080930 65.08 66.28 64.79 65.93 1805753
20081001 65.60 66.05 65.46 65.95 1674861
20081002 65.45 65.84 64.63 64.63 2713323
20081003 64.78 65.79 63.83 64.31 4120546
20081006 63.85 65.00 62.78 62.78 2479291
20081007 62.95 65.00 61.28 61.41 3391705
20081008 60.56 62.49 59.70 60.94 4350441
20081009 61.26 62.87 60.41 60.41 2864602
20081010 57.87 63.40 54.51 59.45 5240450
20081013 61.13 65.59 60.55 65.40 3549139
20081014 65.79 66.38 64.31 64.74 5044364
20081015 64.30 64.62 62.18 62.70 2777508
20081016 62.92 64.09 60.96 64.00 4557830
20081017 65.69 66.52 65.45 66.19 9779006
20081020 66.49 67.06 66.28 67.06 3033137
20081021 66.50 67.11 66.26 66.65 2773471
20081022 66.38 67.06 66.32 66.45 5263965
20081023 65.91 67.21 65.91 66.88 5227432
20081024 64.70 67.28 64.66 66.20 4143656
20081027 65.42 66.88 65.40 66.14 2747737
20081028 66.51 67.14 66.35 67.14 4102885
20081029 67.01 67.63 66.44 67.12 3274739
20081030 67.35 67.35 66.49 66.68 3604746
20081031 67.15 67.20 66.70 66.97 4036076
20081103 66.87 67.31 66.87 67.05 2277149
20081104 67.37 67.73 66.93 67.63 2272809
20081105 67.23 67.73 66.91 67.48 2744306
20081106 67.73 68.14 67.57 68.08 4678631
20081107 67.89 68.14 67.83 67.94 5067777
20081110 68.10 68.19 67.83 68.19 3247692
20081111 67.89 68.34 67.88 68.00 2397445
20081112 67.89 68.07 67.75 67.78 3423898
20081113 67.88 68.51 67.83 68.51 3817484
20081114 67.90 68.34 67.90 68.11 3868651
20081117 68.25 68.32 67.97 67.97 3512203
20081118 68.07 68.46 68.05 68.37 4125592
20081119 68.27 68.36 67.79 67.85 5111273
20081120 68.09 68.27 67.36 67.43 6568249
20081121 68.14 68.24 67.37 68.24 4006002
20081124 68.27 68.47 68.07 68.12 2840684
20081125 68.30 68.49 68.05 68.05 6335125
20081126 68.09 68.26 67.96 68.09 3318740
20081128 67.93 68.27 67.93 68.12 1318817
20081201 68.02 68.22 67.57 67.57 4050407
20081202 67.77 68.13 67.68 68.03 2580311
20081203 67.78 68.12 67.78 68.04 5587210
20081204 67.88 68.47 67.88 68.14 5174247
20081205 68.13 68.38 68.02 68.37 3684270
20081208 68.48 68.50 68.22 68.32 4360331
20081209 68.32 68.42 68.18 68.26 3386558
20081210 68.36 68.64 68.29 68.51 2668313
20081211 68.67 68.87 68.50 68.51 2264100
20081212 68.55 68.72 68.44 68.65 2940500
20081215 68.65 68.85 68.46 68.61 2360800
20081216 68.76 68.89 68.52 68.65 4013600
20081217 68.55 68.80 68.53 68.75 2134400
20081218 68.84 68.90 68.71 68.79 2033300
20081219 68.86 68.97 68.75 68.75 3015000
20081222 68.77 68.99 68.73 68.91 2796300
20081223 68.91 69.12 68.91 69.00 2192500
20081224 69.07 69.09 68.97 69.04 524600
20081226 69.23 69.23 69.00 69.10 552700
20081229 69.01 69.12 68.75 69.12 992500
20081230 69.12 69.20 69.05 69.19 2034300
20081231 69.19 69.38 69.10 69.38 1527600
20090102 69.42 69.46 69.40 69.46 2006900
20090105 69.44 69.48 69.43 69.46 8120100
20090106 69.46 69.46 69.46 69.46 0
20090107 69.46 69.46 69.46 69.46 0
20090108 69.46 69.46 69.46 69.46 0
20090109 69.46 69.46 69.46 69.46 0
20090112 69.46 69.46 69.46 69.46 0
20090113 69.46 69.46 69.46 69.46 0
20090114 69.46 69.46 69.46 69.46 0
20090115 69.46 69.46 69.46 69.46 0
20090116 69.46 69.46 69.46 69.46 0
20090120 69.46 69.46 69.46 69.46 0
20090121 69.46 69.46 69.46 69.46 0
20090122 69.46 69.46 69.46 69.46 0
20090123 69.46 69.46 69.46 69.46 0
20090126 69.46 69.46 69.46 69.46 0
20090127 69.46 69.46 69.46 69.46 0
20090128 69.46 69.46 69.46 69.46 0
20090129 69.46 69.46 69.46 69.46 0
20090130 69.46 69.46 69.46 69.46 0
20090202 69.46 69.46 69.46 69.46 0
20090203 69.46 69.46 69.46 69.46 0
20090204 69.46 69.46 69.46 69.46 0
20090205 69.46 69.46 69.46 69.46 0
20090206 69.46 69.46 69.46 69.46 0
20090209 69.46 69.46 69.46 69.46 0
20090210 69.46 69.46 69.46 69.46 0
20090211 69.46 69.46 69.46 69.46 0
20090212 69.46 69.46 69.46 69.46 0
20090213 69.46 69.46 69.46 69.46 0