19950103 16.83 16.87 16.66 16.74 1549685
19950104 16.74 16.74 16.61 16.61 569891
19950105 16.57 16.57 16.18 16.18 1038767
19950106 16.27 16.27 16.10 16.18 867683
19950109 16.20 16.37 16.12 16.25 601293
19950110 16.25 16.55 16.16 16.16 633369
19950111 16.16 16.33 15.99 16.25 714436
19950112 16.29 16.29 15.95 16.03 516143
19950113 16.12 16.16 15.95 16.12 1262074
19950116 16.16 16.25 15.95 16.03 720851
19950117 15.99 16.03 15.95 15.99 435952
19950118 15.99 16.08 15.77 15.90 676527
19950119 15.82 15.86 15.65 15.65 990004
19950120 15.73 16.03 15.65 15.95 623455
19950123 15.86 16.33 15.82 16.29 552594
19950124 16.29 16.46 15.99 15.99 584671
19950125 16.08 16.25 16.03 16.12 443825
19950126 16.20 16.20 16.12 16.20 380546
19950127 16.29 16.42 16.25 16.37 376755
19950130 16.29 16.37 15.73 15.77 1032871
19950131 15.77 15.77 14.96 15.22 3122525
19950201 15.22 15.48 15.00 15.43 2279781
19950202 15.52 15.60 15.43 15.60 957928
19950203 15.69 16.03 15.69 16.03 680026
19950206 16.03 16.03 15.86 15.99 605084
19950207 15.90 15.95 15.82 15.86 680026
19950208 15.90 15.95 15.73 15.77 451990
19950209 15.77 15.77 15.43 15.48 1084777
19950210 15.56 15.73 15.52 15.73 804251
19950213 15.69 15.86 15.65 15.77 1119769
19950214 15.77 15.77 15.65 15.69 526350
19950215 15.69 15.69 15.17 15.56 1143681
19950216 15.52 15.52 15.22 15.39 1243702
19950217 15.52 15.52 15.30 15.35 1492443
19950221 15.43 15.90 15.35 15.90 1393880
19950222 15.90 15.99 15.60 15.69 884151
19950223 15.95 15.95 15.69 15.77 591378
19950224 15.86 16.03 15.77 16.03 717352
19950227 16.03 16.03 15.65 15.69 449657
19950228 15.77 15.82 15.48 15.48 605958
19950301 15.43 15.43 15.26 15.26 1178091
19950302 15.30 15.30 15.17 15.17 897565
19950303 15.17 15.17 15.00 15.05 1186256
19950306 15.00 15.17 14.92 15.17 1060865
19950307 15.09 15.13 15.00 15.09 733390
19950308 15.17 15.17 15.00 15.09 384920
19950309 15.05 15.17 15.00 15.13 625496
19950310 15.17 15.48 15.13 15.39 634244
19950313 15.39 15.65 15.35 15.60 618206
19950314 15.69 15.77 15.65 15.73 885026
19950315 15.77 15.82 15.65 15.69 504479
19950316 15.73 15.86 15.69 15.77 1087693
19950317 15.82 15.86 15.73 15.82 1918189
19950320 15.82 15.99 15.82 15.90 570966
19950321 15.95 15.99 15.52 15.56 846242
19950322 15.60 15.73 15.48 15.48 949179
19950323 15.48 15.56 15.35 15.39 676527
19950324 15.35 15.56 15.35 15.48 876278
19950327 15.52 15.73 15.48 15.60 678860
19950328 15.60 15.60 15.35 15.43 443825
19950329 15.35 15.73 15.35 15.43 686733
19950330 15.60 15.60 15.26 15.35 836328
19950331 15.26 15.35 15.13 15.22 1095858
19950403 15.17 15.26 15.09 15.13 822331
19950404 15.13 15.39 15.05 15.39 896690
19950405 15.39 15.48 15.35 15.39 309686
19950406 15.48 15.48 15.30 15.30 994379
19950407 15.39 15.48 15.26 15.35 348470
19950410 15.27 15.31 15.23 15.27 585300
19950411 15.23 15.23 15.01 15.23 1318091
19950412 15.14 15.27 15.05 15.23 875910
19950413 15.14 15.18 15.10 15.14 987548
19950417 15.14 15.14 14.84 14.88 1203829
19950418 14.92 14.92 14.71 14.88 1180511
19950419 14.88 14.92 14.75 14.88 959566
19950420 14.88 15.10 14.88 15.01 690234
19950421 15.18 15.35 15.14 15.31 1244637
19950424 15.40 15.87 15.40 15.83 2031062
19950425 15.74 15.87 15.61 15.70 2033977
19950426 15.61 15.61 14.92 15.01 2382009
19950427 15.01 15.31 14.97 15.23 918758
19950428 15.23 15.27 15.14 15.27 798083
19950501 15.23 15.27 15.14 15.23 1734914
19950502 15.27 15.31 15.10 15.31 1469663
19950503 15.31 15.44 15.31 15.44 1390962
19950504 15.48 15.70 15.48 15.57 1343742
19950505 15.70 15.70 15.61 15.65 807994
19950508 15.57 15.65 15.44 15.65 1144075
19950509 15.74 15.74 15.35 15.48 631063
19950510 15.57 15.57 15.40 15.48 1195668
19950511 15.44 15.44 15.18 15.35 675660
19950512 15.35 15.48 15.35 15.40 652341
19950515 15.48 15.48 15.27 15.35 593170
19950516 15.44 15.52 15.40 15.48 440724
19950517 15.44 15.44 15.23 15.27 1180511
19950518 15.27 15.35 15.14 15.14 1200915
19950519 15.05 15.10 14.88 15.10 1479282
19950522 15.14 15.31 15.10 15.14 1520090
19950523 15.23 15.35 15.14 15.35 775348
19950524 15.44 15.48 15.31 15.35 758442
19950525 15.31 15.31 15.01 15.01 1068289
19950526 15.10 15.10 14.97 15.05 718508
19950530 15.05 15.05 14.80 14.84 819653
19950531 14.88 15.52 14.88 15.52 1479282
19950601 15.35 15.35 15.01 15.18 1011450
19950602 15.18 15.40 15.05 15.14 619404
19950605 15.10 15.40 15.05 15.35 604829
19950606 15.35 15.35 14.97 15.10 768935
19950607 15.14 15.27 15.14 15.23 316260
19950608 15.18 15.23 15.14 15.23 550322
19950609 15.27 15.44 15.01 15.05 889026
19950612 15.10 15.40 15.10 15.27 540703
19950613 15.31 15.40 15.31 15.40 584425
19950614 15.40 15.40 15.31 15.35 520299
19950615 15.40 15.44 15.35 15.40 1023692
19950616 15.40 15.65 15.35 15.57 2732664
19950619 15.61 15.83 15.61 15.78 1362688
19950620 15.78 15.91 15.10 15.83 1056630
19950621 15.91 16.08 15.70 15.70 1218404
19950622 15.74 15.78 15.65 15.70 1482197
19950623 15.65 15.78 15.65 15.70 748531
19950626 15.74 15.87 15.70 15.83 1275243
19950627 15.91 16.17 15.83 16.04 982301
19950628 16.08 16.25 16.00 16.12 975014
19950629 16.12 16.12 15.78 16.04 649426
19950630 16.00 16.08 15.78 15.91 702477
19950703 15.83 15.95 15.78 15.95 314220
19950705 15.91 15.95 15.78 15.87 531958
19950706 15.91 16.04 15.78 16.00 636018
19950707 15.91 15.95 15.78 15.87 662252
19950710 15.78 15.83 15.48 15.52 1206744
19950711 15.48 15.48 15.10 15.35 1945657
19950712 15.44 15.78 15.35 15.74 1362688
19950713 15.76 15.76 15.50 15.67 978773
19950714 15.59 15.63 15.33 15.50 663190
19950717 15.54 15.54 15.33 15.46 756351
19950718 15.33 15.42 15.29 15.42 913561
19950719 15.33 15.42 15.16 15.29 1848083
19950720 15.37 15.42 15.24 15.29 788958
19950721 15.29 15.33 15.16 15.16 1089402
19950724 15.20 15.24 15.11 15.11 802058
19950725 15.11 15.20 15.03 15.16 954319
19950726 15.20 15.24 15.03 15.07 1831198
19950727 15.16 15.50 15.11 15.46 2209665
19950728 15.37 15.42 15.24 15.33 610787
19950731 15.24 15.29 14.99 15.29 752567
19950801 15.29 15.50 15.24 15.37 824475
19950802 15.42 15.46 15.20 15.20 616610
19950803 15.11 15.20 15.03 15.20 835538
19950804 15.24 15.29 15.11 15.29 380796
19950807 15.24 15.24 15.11 15.20 313836
19950808 15.16 15.29 15.11 15.20 582256
19950809 15.24 15.24 15.11 15.16 406124
19950810 15.20 15.42 15.07 15.16 594484
19950811 15.16 15.20 15.03 15.11 400301
19950814 15.07 15.20 15.03 15.16 422718
19950815 15.16 15.24 14.94 15.20 952572
19950816 15.16 15.29 15.07 15.29 443097
19950817 15.20 15.24 15.11 15.11 842816
19950818 15.20 15.33 15.16 15.33 659405
19950821 15.33 15.37 15.16 15.20 885030
19950822 15.20 15.29 15.11 15.29 2497299
19950823 15.37 15.37 15.20 15.29 1053885
19950824 15.37 15.37 15.29 15.37 564206
19950825 15.42 15.46 15.33 15.42 518790
19950828 15.42 15.42 15.33 15.42 822437
19950829 15.46 15.46 15.29 15.42 418642
19950830 15.46 15.46 15.33 15.42 440186
19950831 15.42 15.54 15.33 15.50 853588
19950901 15.46 15.59 15.46 15.59 448920
19950905 15.63 15.80 15.54 15.80 1111528
19950906 15.80 15.80 15.63 15.67 743833
19950907 15.71 15.71 15.63 15.71 618647
19950908 15.76 15.89 15.71 15.89 911814
19950911 15.93 16.06 15.89 15.93 682696
19950912 16.02 16.19 16.02 16.14 620103
19950913 16.14 16.32 16.06 16.23 1121426
19950914 16.32 16.40 16.10 16.36 951990
19950915 16.62 16.62 16.45 16.57 1756960
19950918 16.49 16.62 16.36 16.62 893182
19950919 16.57 16.79 16.57 16.79 448337
19950920 16.75 16.79 16.57 16.79 853588
19950921 16.70 16.88 16.66 16.88 677747
19950922 16.92 17.13 16.83 17.13 1010215
19950925 17.13 17.60 17.09 17.17 1712417
19950926 17.17 17.52 17.13 17.17 1202360
19950927 17.09 17.17 17.05 17.17 458527
19950928 17.09 17.13 16.75 17.13 1316482
19950929 17.09 17.43 17.09 17.35 751693
19951002 17.22 17.31 17.13 17.26 1116477
19951003 17.17 17.17 17.05 17.13 856499
19951004 17.13 17.31 17.05 17.31 1032923
19951005 17.31 17.35 17.22 17.26 326063
19951006 17.17 17.39 17.17 17.31 428541
19951009 17.26 17.43 17.13 17.39 465223
19951010 17.17 17.22 16.92 16.96 908320
19951011 16.90 17.07 16.77 17.03 585816
19951012 17.07 17.28 17.03 17.20 442487
19951013 17.33 17.37 17.20 17.28 662277
19951016 17.37 17.37 17.20 17.28 569826
19951017 17.28 17.28 16.90 17.24 624482
19951018 17.16 17.20 16.94 17.11 465745
19951019 17.03 17.50 17.03 17.50 690477
19951020 17.50 17.63 17.33 17.46 801826
19951023 17.37 17.41 17.20 17.28 611109
19951024 17.24 17.28 16.34 16.38 3373893
19951025 16.30 16.94 16.17 16.85 2388326
19951026 16.81 16.81 16.34 16.34 765194
19951027 16.30 16.34 16.17 16.21 666347
19951030 16.25 16.30 16.08 16.17 582908
19951031 16.17 16.21 15.95 15.99 651811
19951101 16.04 16.68 15.99 16.64 1124534
19951102 16.77 16.94 16.51 16.60 886719
19951103 16.51 16.64 16.38 16.60 880323
19951106 16.64 16.68 16.56 16.68 546567
19951107 16.68 16.68 16.51 16.51 298867
19951108 16.60 16.64 16.51 16.60 413414
19951109 16.68 16.68 16.34 16.42 1618770
19951110 16.34 16.47 16.34 16.47 369805
19951113 16.51 16.85 16.42 16.60 619831
19951114 16.60 16.60 16.34 16.51 401204
19951115 16.42 16.77 16.38 16.68 892533
19951116 16.60 16.77 16.56 16.60 619831
19951117 16.64 16.64 16.42 16.47 1744365
19951120 16.47 16.51 16.17 16.17 793104
19951121 16.25 16.56 16.21 16.51 741355
19951122 16.51 16.51 16.25 16.34 520402
19951124 16.38 16.51 16.38 16.47 254386
19951127 16.60 16.60 16.34 16.34 677976
19951128 16.17 16.17 15.95 16.17 1041386
19951129 16.18 16.30 16.09 16.22 889723
19951130 16.22 16.26 16.13 16.26 1604109
19951201 16.26 16.35 16.22 16.30 441093
19951204 16.35 16.43 16.26 16.35 704822
19951205 16.39 16.43 16.26 16.30 825384
19951206 16.30 16.35 16.22 16.30 966523
19951207 16.26 16.30 16.18 16.22 537601
19951208 16.61 16.91 16.61 16.82 1620049
19951211 17.04 17.08 16.78 16.99 1296039
19951212 17.04 17.34 17.04 17.30 1915657
19951213 17.30 17.94 17.21 17.94 1660043
19951214 17.90 17.99 17.56 17.73 1846102
19951215 17.73 18.63 17.68 18.37 2980717
19951218 18.29 18.59 18.03 18.29 1777127
19951219 18.20 18.33 17.99 18.33 1017819
19951220 18.25 18.25 17.64 17.64 1904065
19951221 17.94 18.12 17.81 17.90 3225608
19951222 17.86 18.07 17.86 17.99 1472824
19951226 18.03 18.03 17.90 17.99 802779
19951227 18.03 18.03 17.90 17.90 195623
19951228 17.99 18.16 17.94 17.94 1015791
19951229 17.99 18.12 17.90 18.12 1871606
19960102 18.03 18.76 18.03 18.72 1165044
19960103 18.81 19.06 18.81 18.98 1231701
19960104 18.89 19.24 18.42 18.46 1315746
19960105 18.37 18.42 18.12 18.20 381972
19960108 18.29 18.37 18.25 18.29 301404
19960109 18.29 18.55 18.29 18.46 974348
19960110 18.31 18.48 18.22 18.27 1160090
19960111 18.27 18.27 18.05 18.14 655590
19960112 18.14 18.27 18.14 18.27 877593
19960115 18.27 18.40 18.22 18.36 466004
19960116 18.36 18.66 18.36 18.66 588149
19960117 18.57 19.05 18.57 19.00 1169352
19960118 19.09 19.09 18.87 19.09 1030998
19960119 19.05 19.17 18.92 18.96 1261974
19960122 19.00 19.05 18.79 19.00 603490
19960123 18.92 18.92 18.70 18.92 585255
19960124 18.87 19.35 18.87 19.17 820572
19960125 19.09 19.13 18.83 18.92 826361
19960126 18.83 19.17 18.83 19.00 819704
19960129 18.96 19.13 18.92 19.05 593359
19960130 19.09 19.91 19.00 19.78 1821179
19960131 19.87 20.69 19.82 20.52 2390226
19960201 20.56 20.82 20.30 20.73 1686009
19960202 20.64 20.77 20.43 20.56 1217979
19960205 20.43 20.56 20.26 20.47 1197718
19960206 20.52 20.52 20.38 20.47 1155459
19960207 20.47 20.52 20.38 20.47 970215
19960208 20.43 21.72 20.43 21.42 1435640
19960209 21.29 21.38 20.86 21.12 1105096
19960212 21.03 21.42 21.03 21.25 1032735
19960213 21.21 21.38 21.03 21.29 949954
19960214 21.25 21.25 21.03 21.25 900169
19960215 21.25 21.47 21.07 21.12 767604
19960216 21.12 21.16 20.82 21.16 1314653
19960220 20.95 21.12 20.82 20.99 755448
19960221 21.07 21.21 20.82 20.99 926798
19960222 21.07 21.21 21.07 21.16 1409011
19960223 21.21 21.25 20.64 21.03 936350
19960226 20.82 20.99 20.69 20.82 900748
19960227 20.56 20.56 20.21 20.47 1772842
19960228 20.56 21.03 20.56 20.64 1932036
19960229 20.47 20.52 20.30 20.30 1821179
19960301 20.30 20.43 20.00 20.17 1483399
19960304 20.26 20.99 20.26 20.82 832150
19960305 20.77 20.86 20.56 20.86 530260
19960306 20.90 20.90 20.47 20.47 943007
19960307 20.43 20.64 20.38 20.52 988450
19960308 20.56 20.56 20.17 20.34 1686877
19960311 20.26 20.47 20.04 20.43 644880
19960312 20.26 20.38 19.91 20.34 815652
19960313 20.56 20.56 20.30 20.43 942139
19960314 20.52 20.60 20.43 20.60 643143
19960315 20.69 20.86 20.56 20.56 2332337
19960318 20.82 21.07 20.73 21.07 1487161
19960319 21.33 21.33 21.03 21.12 595675
19960320 21.12 21.12 20.64 20.95 536918
19960321 20.99 21.21 20.95 21.07 460215
19960322 21.16 21.21 20.99 21.21 703348
19960325 21.29 21.42 21.12 21.25 494369
19960326 21.12 21.38 20.77 21.25 655590
19960327 21.25 21.25 20.64 20.64 695243
19960328 20.56 20.60 20.38 20.52 976872
19960329 20.60 20.60 20.12 20.26 1002922
19960401 20.26 20.60 20.26 20.47 918115
19960402 20.38 20.52 20.30 20.34 671509
19960403 20.26 20.34 20.12 20.34 607252
19960404 20.30 20.30 20.12 20.21 523314
19960408 19.95 20.00 19.74 19.74 1050680
19960409 19.74 19.78 19.57 19.69 973109
19960410 19.57 19.57 19.22 19.22 1081940
19960411 19.20 19.24 18.94 19.24 896756
19960412 19.16 19.54 19.16 19.33 651897
19960415 19.42 19.89 19.20 19.72 1234992
19960416 19.72 19.72 19.37 19.37 578179
19960417 19.28 19.50 19.16 19.24 417734
19960418 19.24 19.46 19.11 19.11 463122
19960419 19.37 19.37 19.07 19.07 1188737
19960422 19.16 19.24 19.07 19.07 755102
19960423 19.11 19.33 19.11 19.20 489140
19960424 19.24 19.33 17.86 17.99 4876946
19960425 17.95 18.29 17.69 18.29 5277336
19960426 18.38 18.42 17.99 18.07 1505580
19960429 18.03 18.16 17.90 18.07 1266791
19960430 18.03 18.21 17.81 18.21 1121668
19960501 18.16 18.33 18.03 18.03 3804423
19960502 17.81 18.03 17.47 17.56 1607918
19960503 17.56 17.77 17.25 17.25 1724421
19960506 17.30 17.47 17.25 17.30 1614567
19960507 17.30 17.38 17.17 17.21 1672385
19960508 17.12 17.30 16.95 17.30 2411009
19960509 17.47 17.77 17.43 17.56 1318828
19960510 17.64 17.64 17.30 17.34 1291653
19960513 17.34 17.47 17.17 17.47 1973038
19960514 17.73 17.81 17.51 17.73 1299459
19960515 17.73 17.77 17.56 17.69 831133
19960516 17.64 17.77 17.43 17.73 2922698
19960517 17.95 18.29 17.86 18.21 2003971
19960520 18.21 18.46 18.21 18.42 1018174
19960521 18.51 18.64 18.25 18.29 1131786
19960522 18.16 18.68 18.12 18.68 1381849
19960523 18.68 18.77 18.12 18.25 747297
19960524 18.29 18.51 18.25 18.46 1258986
19960528 18.38 18.72 18.21 18.59 1593463
19960529 18.59 19.03 18.51 18.64 1911462
19960530 18.59 18.81 18.38 18.46 1039278
19960531 18.55 18.55 17.99 18.12 1521191
19960603 17.99 18.42 17.90 18.38 977123
19960604 18.59 18.64 18.55 18.64 933182
19960605 18.64 18.72 18.55 18.59 502438
19960606 18.59 18.64 18.38 18.46 885193
19960607 18.29 18.64 18.21 18.64 638310
19960610 18.64 18.64 18.29 18.42 526143
19960611 18.46 18.55 18.25 18.33 511689
19960612 18.29 18.33 18.03 18.07 623856
19960613 18.07 18.21 17.81 17.90 1707075
19960614 17.86 17.99 17.81 17.90 1033496
19960617 17.90 17.95 17.77 17.86 670688
19960618 17.90 17.90 17.51 17.60 1407289
19960619 17.43 17.56 17.30 17.30 1876771
19960620 17.43 17.60 17.38 17.51 1123981
19960621 17.60 17.73 17.51 17.73 1619481
19960624 17.77 17.81 17.51 17.56 1485343
19960625 17.60 17.64 17.34 17.38 1164454
19960626 17.43 17.43 17.21 17.30 819569
19960627 17.34 17.51 17.21 17.47 1325477
19960628 17.47 17.56 17.38 17.47 870738
19960701 17.47 17.64 17.34 17.64 1159828
19960702 17.69 17.99 17.64 17.90 997938
19960703 17.86 17.90 17.64 17.81 1018174
19960705 17.64 17.73 17.38 17.38 527589
19960708 17.34 17.47 17.17 17.25 777073
19960709 17.21 17.43 17.21 17.25 1023956
19960710 17.34 17.38 17.08 17.30 724170
19960711 17.15 17.23 16.84 17.19 914591
19960712 17.10 17.36 17.02 17.23 746281
19960715 17.19 17.19 16.76 16.84 1088386
19960716 16.84 17.58 16.84 17.23 2263959
19960717 17.15 17.23 17.02 17.15 1034111
19960718 17.23 17.41 17.15 17.23 878215
19960719 17.23 17.28 17.02 17.10 750034
19960722 17.06 17.23 16.93 17.23 619254
19960723 17.32 17.45 17.19 17.19 811815
19960724 17.02 17.36 16.93 17.19 1417500
19960725 17.28 17.62 17.28 17.45 834333
19960726 17.36 17.67 17.32 17.62 659672
19960729 17.58 17.58 17.23 17.32 532645
19960730 17.32 17.71 17.19 17.67 597602
19960731 17.62 18.14 17.62 17.84 1261604
19960801 17.88 18.49 17.88 18.44 1161138
19960802 18.96 18.96 18.49 18.88 1425584
19960805 18.62 18.75 18.53 18.66 805463
19960806 18.66 18.70 18.44 18.44 956163
19960807 18.19 18.49 18.14 18.49 1269688
19960808 18.40 18.44 18.32 18.36 817589
19960809 18.40 18.53 18.32 18.53 513302
19960812 18.44 18.49 18.14 18.49 679880
19960813 18.44 18.44 18.27 18.44 823363
19960814 18.36 18.44 18.27 18.40 1016212
19960815 18.36 18.49 18.32 18.32 290140
19960816 18.36 18.58 18.36 18.58 573929
19960819 18.58 18.66 18.53 18.66 591250
19960820 18.62 18.84 18.62 18.84 526871
19960821 18.79 19.01 18.66 18.92 529758
19960822 19.01 19.01 18.84 18.96 1166334
19960823 18.84 18.84 18.62 18.75 534666
19960826 18.70 18.70 18.53 18.70 340662
19960827 18.70 18.70 18.58 18.70 597024
19960828 18.79 19.18 18.79 18.96 1223496
19960829 18.96 19.01 18.75 18.88 861759
19960830 18.84 18.88 18.70 18.75 704997
19960903 18.62 18.70 18.32 18.70 872441
19960904 18.66 18.75 18.49 18.75 526871
19960905 18.66 18.75 18.66 18.75 539285
19960906 18.75 19.22 18.70 19.14 693449
19960909 19.40 19.66 19.40 19.66 1379393
19960910 19.66 19.79 19.57 19.66 1010438
19960911 19.57 19.74 19.53 19.62 1154786
19960912 19.62 19.74 19.48 19.57 1674441
19960913 19.62 19.92 19.62 19.88 883989
19960916 19.88 20.09 19.70 20.05 676993
19960917 20.00 20.00 19.79 19.92 721741
19960918 19.92 19.92 19.62 19.79 326227
19960919 19.70 19.79 19.48 19.79 525428
19960920 19.79 20.18 19.74 19.96 1567623
19960923 19.88 20.05 19.70 20.00 404752
19960924 20.00 20.26 20.00 20.14 796225
19960925 20.22 20.44 20.22 20.40 1185100
19960926 20.40 20.78 20.40 20.70 877638
19960927 20.74 20.74 20.57 20.74 447479
19960930 20.78 21.26 20.74 20.87 1415191
19961001 20.78 20.91 20.65 20.70 1297691
19961002 20.70 20.74 20.52 20.70 850211
19961003 20.61 20.87 20.61 20.78 736176
19961004 20.83 21.35 20.83 21.30 749168
19961007 21.26 21.48 21.00 21.13 1715435
19961008 21.04 21.13 20.96 21.04 493094
19961009 20.96 20.96 20.52 20.65 781790
19961010 20.51 20.63 20.46 20.59 761290
19961011 20.63 21.07 20.55 20.85 1420210
19961014 20.77 20.94 20.72 20.89 369687
19961015 20.89 20.94 20.59 20.72 389872
19961016 20.68 20.94 20.55 20.94 609032
19961017 20.85 21.29 20.85 21.07 585962
19961018 21.15 21.20 21.03 21.11 654594
19961021 21.03 21.37 21.03 21.37 690640
19961022 21.33 21.37 21.07 21.29 458504
19961023 21.20 21.20 20.98 21.07 434858
19961024 21.03 21.07 20.85 21.03 480997
19961025 20.94 21.03 20.85 20.98 315762
19961028 21.03 21.20 20.81 20.85 602688
19961029 20.89 21.20 20.37 20.77 2248689
19961030 20.72 20.72 20.46 20.51 1105024
19961031 20.46 20.94 20.33 20.89 1013611
19961101 20.94 20.98 20.59 20.63 1064652
19961104 20.68 20.68 20.55 20.59 733030
19961105 20.59 20.59 20.20 20.46 1694159
19961106 20.51 20.59 20.37 20.59 874330
19961107 20.59 20.98 20.59 20.85 681124
19961108 20.77 20.85 20.51 20.85 611339
19961111 20.81 20.81 20.46 20.51 335948
19961112 20.51 20.55 20.29 20.42 1549975
19961113 20.42 20.51 20.20 20.42 593460
19961114 20.33 20.42 20.11 20.16 935752
19961115 20.29 20.46 20.16 20.46 746871
19961118 20.33 20.51 20.29 20.42 655171
19961119 20.37 20.46 20.16 20.46 1692717
19961120 20.42 20.59 20.29 20.46 530596
19961121 20.55 20.59 20.33 20.51 760713
19961122 20.51 20.72 20.51 20.68 844916
19961125 20.72 20.77 20.63 20.72 689198
19961126 20.72 20.72 20.46 20.46 1242287
19961127 20.42 20.46 20.20 20.20 594613
19961129 20.20 20.33 20.20 20.24 310860
19961202 20.11 20.11 19.77 20.03 1245170
19961203 20.07 20.33 19.85 19.90 1028895
19961204 19.73 19.77 19.55 19.68 1093199
19961205 19.68 19.73 19.47 19.55 779048
19961206 19.47 19.47 19.16 19.34 842914
19961209 19.34 19.64 19.21 19.64 425772
19961210 19.64 19.68 19.38 19.42 402182
19961211 19.29 19.77 19.25 19.73 1432666
19961212 19.81 19.86 19.55 19.55 1003441
19961213 19.51 19.51 19.29 19.47 731292
19961216 19.51 19.77 19.38 19.42 1139228
19961217 19.34 19.42 19.25 19.42 943028
19961218 19.51 19.64 19.42 19.51 552928
19961219 19.64 19.77 19.51 19.77 644987
19961220 20.51 20.51 20.03 20.03 2608718
19961223 19.95 20.03 19.68 19.81 457417
19961224 19.90 19.95 19.77 19.86 218064
19961226 19.86 20.03 19.86 20.03 415703
19961227 20.07 20.07 19.86 20.03 457417
19961230 20.07 20.07 19.81 19.90 497118
19961231 19.90 19.90 19.38 19.55 653618
19970102 19.47 19.60 18.97 19.21 1686403
19970103 19.29 19.60 19.29 19.51 517255
19970106 19.55 19.86 19.51 19.60 749416
19970107 19.47 19.73 19.16 19.73 896998
19970108 19.81 19.86 19.29 19.42 592053
19970109 19.42 19.64 19.34 19.51 578820
19970110 19.34 19.34 19.03 19.25 4105251
19970113 19.27 19.58 19.10 19.49 922331
19970114 19.58 19.66 19.49 19.62 657987
19970115 19.53 19.97 19.53 19.84 1629740
19970116 19.84 19.92 19.75 19.92 1255060
19970117 19.97 20.23 19.88 20.23 1165988
19970120 20.23 20.23 19.92 19.97 729820
19970121 19.92 20.06 19.86 20.01 756254
19970122 19.97 20.01 19.80 19.97 603969
19970123 19.92 20.06 19.88 19.92 1127773
19970124 19.75 19.75 19.10 19.45 1245579
19970127 19.36 19.71 19.27 19.36 678675
19970128 19.53 19.58 19.32 19.40 786711
19970129 19.40 19.45 19.32 19.40 732693
19970130 19.40 20.45 19.32 20.45 2893421
19970131 20.53 20.88 20.19 20.23 1472570
19970203 20.23 20.53 20.19 20.53 1243567
19970204 20.58 20.71 20.32 20.71 429559
19970205 20.79 20.79 20.36 20.41 943881
19970206 20.41 20.45 19.97 20.14 646494
19970207 20.23 20.71 20.23 20.71 609141
19970210 20.79 20.88 20.53 20.62 678100
19970211 20.71 20.93 20.62 20.88 610577
19970212 20.84 20.97 20.79 20.88 901644
19970213 20.88 21.10 20.71 20.88 832684
19970214 20.97 21.10 20.75 21.10 648792
19970218 21.19 21.45 20.88 21.36 734992
19970219 21.32 21.75 21.14 21.45 1424586
19970220 21.40 21.58 21.32 21.40 1491821
19970221 21.40 21.49 21.28 21.40 957386
19970224 21.28 21.71 21.23 21.54 1132658
19970225 21.54 21.71 21.45 21.54 982096
19970226 21.49 21.62 20.93 21.23 872048
19970227 21.19 21.28 21.10 21.14 636437
19970228 20.97 21.06 20.79 20.84 865440
19970303 20.75 20.84 20.58 20.58 830386
19970304 20.67 20.71 20.49 20.53 879806
19970305 20.45 20.88 20.36 20.88 696777
19970306 20.75 20.93 20.71 20.93 724073
19970307 20.97 21.06 20.75 20.97 1161391
19970310 20.97 21.45 20.88 21.40 875784
19970311 21.40 21.45 21.01 21.06 522942
19970312 20.93 21.06 20.84 20.93 672354
19970313 20.88 20.88 20.41 20.49 754243
19970314 20.53 20.88 20.53 20.88 712580
19970317 20.79 21.06 20.41 21.06 795906
19970318 20.97 21.01 20.62 20.71 460303
19970319 20.58 20.84 20.45 20.58 647930
19970320 20.53 20.53 20.23 20.27 576960
19970321 20.36 20.75 20.36 20.49 1170873
19970324 20.53 20.93 20.27 20.93 882105
19970325 21.01 21.19 20.62 20.75 1117142
19970326 20.75 20.88 20.58 20.71 606842
19970327 20.79 20.79 20.32 20.36 1043010
19970331 20.23 20.49 20.19 20.32 1292988
19970401 20.23 20.32 20.01 20.14 1312527
19970402 20.01 20.19 19.66 19.88 798204
19970403 19.71 19.92 19.62 19.66 988992
19970404 19.58 20.06 19.49 20.06 963132
19970407 20.10 20.32 20.01 20.27 675802
19970408 20.19 20.23 19.84 20.19 624082
19970409 20.27 20.27 20.01 20.10 580408
19970410 20.06 20.36 20.01 20.19 472659
19970411 20.04 20.04 19.52 19.52 805767
19970414 19.60 19.69 19.43 19.60 883245
19970415 19.69 20.00 19.65 19.95 525700
19970416 19.86 20.47 19.86 20.47 518813
19970417 20.43 20.47 20.04 20.17 709351
19970418 20.17 20.34 20.08 20.21 756985
19970421 20.21 20.21 19.69 19.73 725420
19970422 19.78 20.56 19.73 20.39 1681552
19970423 20.74 20.87 20.21 20.26 1610387
19970424 20.39 20.52 19.86 20.04 1807238
19970425 20.00 20.00 19.60 19.65 1071774
19970428 19.65 19.69 19.52 19.69 1484988
19970429 19.69 20.17 19.69 20.17 930305
19970430 20.08 20.47 20.04 20.30 604038
19970501 20.26 20.34 20.00 20.26 924566
19970502 20.21 20.65 20.13 20.61 817245
19970505 20.52 21.13 20.43 21.13 1028731
19970506 21.08 21.26 20.69 20.74 1448545
19970507 20.82 20.91 20.47 20.52 1049678
19970508 20.43 20.47 20.17 20.21 1418128
19970509 20.26 20.34 20.13 20.26 2286451
19970512 20.26 20.47 20.26 20.39 1528892
19970513 20.43 20.74 20.21 20.39 1632196
19970514 20.39 20.43 20.21 20.26 2784030
19970515 20.21 20.26 20.04 20.17 1413249
19970516 20.08 20.17 19.86 19.86 1482979
19970519 19.86 20.04 19.78 19.91 1368772
19970520 20.04 20.47 20.00 20.26 4215932
19970521 20.43 20.43 20.17 20.39 4228271
19970522 20.69 20.74 20.30 20.30 2863230
19970523 20.34 20.78 20.34 20.74 1121417
19970527 20.61 20.65 20.34 20.61 1965063
19970528 20.61 21.00 20.61 20.95 1152121
19970529 20.87 20.91 20.65 20.69 2279851
19970530 20.61 20.78 20.52 20.65 1169338
19970602 20.65 20.74 20.34 20.43 1951289
19970603 20.43 20.74 20.39 20.56 1177947
19970604 20.39 20.65 20.34 20.56 2147853
19970605 20.56 20.78 20.52 20.65 1887585
19970606 20.74 21.26 20.69 21.04 1586283
19970609 21.04 21.48 21.04 21.48 1553857
19970610 21.56 21.95 21.52 21.65 2383155
19970611 21.74 22.04 21.69 21.95 2466372
19970612 21.95 22.69 21.83 22.35 2941281
19970613 22.52 22.78 22.09 22.17 2228200
19970616 22.17 22.43 22.04 22.17 2909142
19970617 22.17 22.22 21.95 22.13 711072
19970618 22.09 22.09 21.91 22.09 507909
19970619 22.13 22.26 22.04 22.26 1617848
19970620 22.22 22.74 22.09 22.74 4421965
19970623 22.69 22.69 22.26 22.30 1391154
19970624 22.26 23.17 22.04 23.17 1700204
19970625 23.17 23.83 23.00 23.59 3544459
19970626 23.56 24.87 23.52 23.87 3251766
19970627 23.87 23.98 23.61 23.68 1793464
19970630 23.72 23.78 23.22 23.35 1350980
19970701 23.56 23.96 23.39 23.52 1636213
19970702 23.61 24.02 23.56 24.00 1297033
19970703 24.31 24.59 24.29 24.37 793428
19970707 24.39 25.05 24.02 24.72 2338103
19970708 24.63 24.78 24.48 24.72 1349259
19970709 24.72 24.90 23.87 24.15 1479249
19970710 24.57 24.81 24.44 24.72 1464901
19970711 24.75 24.88 24.37 24.51 1365012
19970714 24.59 24.70 24.40 24.64 1030495
19970715 24.72 24.79 24.40 24.75 791718
19970716 25.10 25.47 25.03 25.33 1117349
19970717 25.33 25.36 24.81 25.07 933035
19970718 25.01 25.07 24.16 24.35 1684050
19970721 24.29 24.53 23.92 24.49 1241754
19970722 24.46 25.33 24.46 25.29 1411735
19970723 25.29 25.38 25.07 25.29 1162353
19970724 25.29 26.25 24.68 26.25 3714943
19970725 26.19 26.19 25.88 26.16 1805302
19970728 26.16 26.71 26.16 26.67 802037
19970729 26.67 26.69 26.43 26.62 848474
19970730 26.56 26.64 26.25 26.51 858507
19970731 26.60 26.90 26.56 26.84 2052391
19970801 26.78 26.88 26.53 26.86 951667
19970804 26.86 26.90 26.69 26.78 1011290
19970805 26.78 26.97 26.73 26.75 812643
19970806 26.80 26.93 26.75 26.80 988931
19970807 26.75 26.95 26.58 26.69 1158053
19970808 26.60 26.60 25.99 25.99 1029062
19970811 25.90 26.43 25.73 26.43 864240
19970812 26.41 26.49 26.12 26.16 593359
19970813 26.25 26.34 25.62 25.82 1107030
19970814 25.90 26.08 25.73 26.01 647248
19970815 25.92 25.92 25.29 25.31 654988
19970818 25.27 25.36 24.99 25.33 1472791
19970819 25.38 25.88 25.38 25.86 756174
19970820 25.86 26.47 25.86 26.47 969439
19970821 26.47 26.49 25.84 25.99 953960
19970822 25.90 25.92 25.58 25.92 1643919
19970825 25.92 26.23 25.62 25.68 564694
19970826 25.66 25.79 25.51 25.64 698845
19970827 25.55 25.92 25.16 25.90 1387944
19970828 25.82 25.82 24.99 25.45 925869
19970829 25.27 25.73 25.16 25.29 831849
19970902 25.25 25.64 25.25 25.47 1849445
19970903 25.51 25.58 25.38 25.45 1600922
19970904 25.42 25.73 25.38 25.66 1154613
19970905 25.66 25.84 25.40 25.55 1333481
19970908 25.64 25.68 25.23 25.31 1203916
19970909 25.29 26.03 25.29 25.82 1180411
19970910 25.73 25.73 25.29 25.33 816370
19970911 25.25 25.36 24.72 24.99 1244620
19970912 24.86 24.96 24.53 24.90 1823074
19970915 24.90 25.21 24.90 25.14 1340074
19970916 25.49 25.84 25.47 25.82 1564518
19970917 25.86 25.94 25.44 25.75 2038632
19970918 25.73 26.32 25.73 25.94 1586590
19970919 25.86 26.03 25.84 25.94 1152320
19970922 25.86 26.25 25.86 26.01 1039094
19970923 26.03 26.03 25.86 25.97 730949
19970924 25.99 26.41 25.79 25.92 1039094
19970925 25.82 25.92 25.49 25.49 959693
19970926 25.55 25.82 25.55 25.71 493032
19970929 25.66 26.49 25.64 26.38 862233
19970930 26.29 26.32 25.66 26.27 1219682
19971001 26.27 26.60 26.10 26.43 903510
19971002 26.34 26.82 26.06 26.71 917843
19971003 26.90 27.02 26.16 26.29 1066326
19971006 26.38 26.86 26.38 26.71 851341
19971007 26.67 27.14 26.51 26.93 894338
19971008 26.82 26.82 25.90 26.25 1221689
19971009 25.99 26.19 25.90 26.06 748721
19971010 25.93 26.00 25.62 25.82 922063
19971013 25.84 26.02 25.69 25.80 745096
19971014 25.97 26.10 25.51 26.08 1310934
19971015 25.84 25.95 25.69 25.91 884837
19971016 25.88 26.23 25.49 25.56 1149716
19971017 25.49 25.62 25.10 25.36 1238486
19971020 25.41 25.43 25.14 25.36 660048
19971021 25.34 26.00 25.32 26.00 502553
19971022 25.91 25.91 25.38 25.47 1103899
19971023 25.51 25.51 24.92 25.21 1194673
19971024 25.27 25.36 24.86 24.86 922063
19971027 24.71 24.97 23.18 23.33 1471865
19971028 22.70 25.04 22.65 24.92 2497590
19971029 24.57 25.47 24.31 25.21 3291653
19971030 24.97 25.25 24.86 25.08 1099604
19971031 25.14 25.43 24.99 25.27 1279435
19971103 25.36 25.93 25.16 25.88 1036605
19971104 25.84 26.06 25.08 26.06 1385959
19971105 26.04 26.23 25.75 25.82 1007970
19971106 25.73 25.86 25.49 25.86 833293
19971107 25.78 26.32 25.47 26.32 1147711
19971110 26.28 26.54 25.91 26.08 1032310
19971111 26.12 26.32 25.78 25.88 447286
19971112 25.80 26.19 25.78 25.86 673507
19971113 25.91 26.15 25.58 25.82 833293
19971114 25.82 26.06 25.69 26.00 371689
19971117 26.06 27.06 26.06 26.80 1039469
19971118 26.76 26.82 26.26 26.28 747959
19971119 26.23 26.67 26.17 26.58 501121
19971120 26.67 27.39 26.63 27.33 1041760
19971121 27.35 27.50 27.02 27.48 786045
19971124 27.41 27.61 27.13 27.41 1169761
19971125 27.68 28.24 27.59 27.98 1652842
19971126 27.76 27.89 27.26 27.35 1742471
19971128 27.43 27.65 27.43 27.63 437550
19971201 27.72 28.44 27.63 27.94 1218441
19971202 27.92 27.96 27.59 27.76 705865
19971203 27.63 28.09 27.63 27.95 1858710
19971204 28.00 28.72 27.98 28.56 1409248
19971205 28.56 28.56 28.17 28.21 871493
19971208 28.26 28.48 28.13 28.48 825204
19971209 28.44 28.54 27.95 28.17 581472
19971210 28.09 28.15 27.91 28.09 762342
19971211 28.00 28.00 27.65 27.67 840634
19971212 27.76 27.84 27.39 27.54 1097224
19971215 27.58 28.13 27.58 28.13 1182945
19971216 28.21 28.26 27.80 27.93 650905
19971217 28.00 28.00 27.65 27.80 815775
19971218 27.78 27.84 27.30 27.45 789201
19971219 27.21 27.25 26.42 27.06 1831565
19971222 27.01 27.84 27.01 27.80 1022362
19971223 27.71 27.71 26.93 27.16 889209
19971224 27.14 27.49 26.93 26.93 733769
19971226 27.01 27.12 26.93 27.04 242303
19971229 27.04 27.47 27.04 27.30 533754
19971230 27.39 27.74 27.36 27.74 930069
19971231 27.65 27.86 27.58 27.84 793773
19980102 27.93 28.06 27.80 28.06 563470
19980105 28.06 28.17 27.41 27.54 855778
19980106 27.54 27.71 27.36 27.45 801488
19980107 27.41 27.89 27.41 27.89 712053
19980108 27.89 28.09 27.43 27.69 793773
19980109 27.74 27.76 26.90 26.97 1025791
19980112 26.71 27.47 26.71 27.06 1386389
19980113 26.91 27.15 26.71 26.97 717062
19980114 27.06 27.08 26.71 27.00 664538
19980115 27.04 27.04 26.62 26.62 482989
19980116 26.97 27.26 26.84 27.04 1042480
19980120 27.13 27.13 26.62 26.95 1106137
19980121 26.87 26.95 26.34 26.89 1084728
19980122 26.80 27.02 26.45 26.82 801556
19980123 26.95 26.95 26.23 26.23 961982
19980126 26.29 26.34 26.03 26.17 1059037
19980127 26.19 26.36 26.12 26.12 1314519
19980128 26.17 26.62 25.90 26.19 2274503
19980129 26.17 26.89 25.92 26.56 2200285
19980130 26.54 26.54 25.77 25.90 2437783
19980202 26.19 26.60 26.10 26.54 1560866
19980203 26.45 26.45 26.19 26.38 739327
19980204 26.32 26.75 26.03 26.45 807266
19980205 26.36 26.40 25.81 26.32 1314519
19980206 26.40 26.67 26.40 26.60 639989
19980209 26.62 26.71 26.27 26.32 1355910
19980210 26.43 26.58 26.25 26.32 807266
19980211 26.36 26.49 26.19 26.32 1932528
19980212 26.29 26.36 26.10 26.36 1936810
19980213 26.14 26.34 26.10 26.21 1000518
19980217 26.10 26.38 26.10 26.10 1435266
19980218 26.14 26.29 26.10 26.25 1131828
19980219 26.21 26.25 25.88 25.88 1536317
19980220 25.92 26.47 25.75 26.45 2384974
19980223 26.45 26.87 26.38 26.84 1076164
19980224 26.80 26.80 26.36 26.69 1889139
19980225 26.69 27.24 26.69 27.22 769300
19980226 27.13 27.13 26.82 26.97 1054755
19980227 26.84 26.89 26.62 26.75 1001375
19980302 26.82 26.95 26.47 26.60 1158375
19980303 26.58 26.97 26.56 26.97 947138
19980304 26.91 26.93 26.75 26.91 582327
19980305 26.82 26.97 26.62 26.71 713636
19980306 26.71 27.50 26.71 27.30 796418
19980309 27.32 28.00 27.30 27.61 1724717
19980310 27.54 27.74 27.45 27.72 1938237
19980311 27.63 27.74 27.63 27.70 1338211
19980312 27.65 28.27 27.65 28.22 1096146
19980313 28.31 28.66 28.27 28.42 1282262
19980316 28.46 28.71 28.33 28.42 684520
19980317 28.42 28.75 28.42 28.75 1157519
19980318 28.83 29.08 28.77 28.94 643700
19980319 28.86 28.90 28.38 28.48 445880
19980320 28.57 29.12 28.51 29.06 953418
19980323 28.97 29.16 28.88 28.90 625716
19980324 28.77 28.99 28.73 28.90 739327
19980325 28.90 28.99 28.24 28.51 574334
19980326 28.68 28.68 28.53 28.59 455300
19980327 28.46 28.57 28.03 28.29 3286155
19980330 28.29 28.57 28.24 28.44 1444971
19980331 28.68 29.25 28.62 28.64 1005371
19980401 28.62 28.83 28.24 28.83 1274555
19980402 29.08 29.91 29.06 29.58 1363902
19980403 29.60 29.78 29.29 29.34 875775
19980406 29.41 29.76 29.38 29.76 822109
19980407 29.21 29.36 28.57 29.16 1120409
19980408 29.10 29.14 28.33 28.44 457298
19980409 28.42 29.32 28.42 29.19 673673
19980413 29.08 29.08 28.45 28.71 1072849
19980414 28.62 28.75 28.42 28.75 609716
19980415 28.84 28.84 28.38 28.40 570361
19980416 28.45 28.75 28.12 28.29 1229698
19980417 28.34 28.65 28.23 28.65 861245
19980420 28.60 28.62 28.23 28.34 786528
19980421 28.25 28.51 28.03 28.34 946229
19980422 28.27 28.67 28.27 28.42 601731
19980423 28.60 29.23 28.60 29.02 1849396
19980424 29.02 29.15 27.99 28.18 2372132
19980427 28.07 28.16 27.59 27.74 1241106
19980428 27.83 28.84 27.83 28.84 1820022
19980429 29.28 30.35 29.13 30.29 2536681
19980430 30.35 31.21 30.27 31.14 3437852
19980501 31.47 31.84 31.10 31.84 1374570
19980504 31.84 31.84 31.34 31.54 1942650
19980505 31.45 31.89 31.27 31.65 1811467
19980506 31.67 32.17 31.56 32.02 984443
19980507 32.00 32.02 31.80 31.93 1287590
19980508 32.02 32.87 32.02 32.41 1148707
19980511 32.41 32.77 31.54 31.67 2026208
19980512 32.02 32.13 31.84 32.04 787668
19980513 32.13 32.52 31.98 32.44 671600
19980514 32.44 32.61 32.17 32.21 621693
19980515 32.44 32.61 32.24 32.48 898889
19980518 32.39 32.61 32.02 32.35 1022372
19980519 32.41 32.48 32.21 32.44 1861659
19980520 32.52 33.70 32.41 33.62 1695398
19980521 33.70 33.95 33.22 33.29 968188
19980522 33.29 33.47 33.18 33.40 366457
19980526 33.33 33.53 33.14 33.14 915429
19980527 32.92 33.51 32.87 33.29 1014672
19980528 33.07 33.29 33.05 33.14 1107071
19980529 33.22 34.08 33.18 33.75 1025224
19980601 33.77 33.95 33.64 33.82 1368867
19980602 33.82 33.90 33.29 33.40 1755286
19980603 33.38 33.86 33.38 33.44 1083686
19980604 33.44 33.82 33.35 33.53 821890
19980605 33.51 33.93 33.09 33.90 1231409
19980608 34.36 34.45 33.82 33.97 1251372
19980609 34.06 34.89 34.06 34.58 841853
19980610 34.56 35.42 34.54 34.98 1317534
19980611 34.91 34.93 34.12 34.41 884630
19980612 34.49 34.56 33.60 34.43 1142148
19980615 34.34 34.71 34.14 34.19 561805
19980616 34.19 34.19 33.38 33.60 1152700
19980617 33.66 35.15 33.62 34.39 2285722
19980618 34.56 34.82 34.19 34.56 691563
19980619 34.45 34.78 34.17 34.34 969043
19980622 34.26 35.00 34.23 34.84 814190
19980623 34.93 35.59 34.93 35.40 1041479
19980624 35.44 35.90 35.42 35.81 1235402
19980625 35.94 36.33 35.94 36.23 861245
19980626 36.38 36.58 35.63 35.72 1216295
19980629 35.81 35.85 35.42 35.75 1307553
19980630 35.66 35.68 34.28 34.36 2407494
19980701 34.54 35.24 34.54 35.15 1085967
19980702 35.28 35.35 34.84 35.09 332235
19980706 35.17 35.59 34.91 35.50 962484
19980707 35.68 35.77 34.67 34.82 1578474
19980708 35.07 35.15 34.87 35.15 818468
19980709 35.07 35.07 34.34 34.45 970184
19980710 34.39 34.87 34.36 34.63 869800
19980713 34.50 34.52 34.39 34.52 1533028
19980714 34.43 34.83 34.43 34.83 732320
19980715 34.74 34.90 34.48 34.61 1547846
19980716 34.57 34.70 34.39 34.68 1311338
19980717 34.68 34.68 34.04 34.13 793584
19980720 34.00 34.08 33.62 34.02 821224
19980721 34.00 34.37 33.95 34.37 1047189
19980722 34.22 34.30 33.82 34.15 1733918
19980723 34.11 34.17 33.73 33.84 1641879
19980724 34.04 34.06 33.34 33.80 1183110
19980727 33.71 33.84 33.18 33.54 749417
19980728 33.58 33.58 32.55 33.18 1849892
19980729 33.25 33.25 32.77 32.97 666782
19980730 33.14 33.41 32.81 32.97 662507
19980731 32.88 32.88 31.23 31.48 1650428
19980803 31.39 32.00 31.19 31.54 2191832
19980804 31.56 31.56 30.25 30.49 1545851
19980805 30.57 31.21 30.20 30.77 1476038
19980806 30.64 31.21 30.49 30.71 1102754
19980807 30.71 30.71 30.18 30.49 1486866
19980810 30.47 30.95 30.01 30.71 1238960
19980811 30.57 30.71 29.65 30.27 861117
19980812 30.49 30.69 30.07 30.31 1342112
19980813 30.40 30.88 29.87 30.16 749987
19980814 30.16 30.40 29.30 29.61 1527899
19980817 29.52 30.47 29.39 30.14 1456662
19980818 30.14 30.25 29.68 30.03 1798601
19980819 30.11 30.18 29.83 29.87 1573491
19980820 29.83 29.94 29.55 29.72 870521
19980821 29.52 29.78 29.04 29.59 1471764
19980824 29.68 30.25 29.68 29.81 1072835
19980825 29.83 29.92 29.65 29.83 2097229
19980826 29.65 29.81 29.15 29.35 720352
19980827 29.17 29.83 28.43 28.47 1869839
19980828 28.78 29.13 28.36 28.47 1224713
19980831 28.38 28.73 27.20 27.20 2004620
19980901 27.37 28.03 27.22 27.66 2671402
19980902 27.64 27.81 26.36 26.45 1456662
19980903 26.36 26.63 25.73 26.27 1884086
19980904 26.32 26.67 25.73 26.32 1102185
19980908 26.41 27.55 26.41 27.50 1297945
19980909 27.50 27.50 26.85 26.87 1189664
19980910 26.67 26.69 26.01 26.17 2069303
19980911 25.75 26.27 25.60 25.99 1718246
19980914 26.08 26.96 26.08 26.83 1029237
19980915 26.83 26.83 26.21 26.74 1031517
19980916 26.80 27.26 26.34 27.22 1490286
19980917 26.89 27.09 26.27 26.78 780191
19980918 26.78 26.87 26.34 26.74 1433296
19980921 26.58 26.58 25.77 25.88 980796
19980922 25.97 26.32 25.75 25.90 775632
19980923 26.54 27.55 26.19 27.37 2014023
19980924 27.33 27.35 26.76 26.89 1173992
19980925 26.80 27.31 26.58 27.00 1155470
19980928 27.09 27.90 27.02 27.57 1196788
19980929 27.88 28.23 27.31 27.59 1377731
19980930 27.59 27.59 26.54 26.67 1266600
19981001 26.60 26.60 25.53 25.66 1085088
19981002 25.75 26.14 25.27 25.79 1661826
19981005 25.88 25.97 24.96 25.75 1902038
19981006 25.79 26.74 25.79 26.45 2353113
19981007 26.27 26.96 25.86 25.95 2186988
19981008 26.06 26.32 24.90 26.06 3914637
19981009 25.97 26.50 25.84 26.30 1991227
19981012 26.50 27.57 26.32 27.13 2806183
19981013 26.92 26.92 26.06 26.61 1101613
19981014 26.57 26.81 26.33 26.33 1381998
19981015 26.24 27.00 25.73 26.96 1846839
19981016 27.03 27.40 26.74 27.18 2279515
19981019 27.09 28.96 27.07 28.00 4977187
19981020 28.67 29.20 27.73 28.10 1791047
19981021 28.10 29.11 27.75 29.05 1307134
19981022 28.96 29.31 28.28 29.07 1300872
19981023 28.98 29.00 28.28 28.54 1038420
19981026 28.63 28.63 27.88 27.97 1065178
19981027 27.95 27.95 26.92 27.23 3660659
19981028 27.31 27.95 26.17 27.09 4157382
19981029 27.40 28.65 27.31 28.17 2342708
19981030 28.46 28.72 28.30 28.43 1362072
19981102 28.46 28.98 28.32 28.72 2203796
19981103 28.72 28.72 28.37 28.39 2618823
19981104 28.65 29.16 28.65 28.70 1970380
19981105 28.79 28.79 28.39 28.79 1528595
19981106 28.76 29.31 28.54 29.31 1002553
19981109 29.25 29.75 29.05 29.62 1373459
19981110 29.62 30.04 29.46 30.04 1505823
19981111 30.10 30.39 29.86 30.21 1549944
19981112 30.08 30.61 30.04 30.56 1584957
19981113 30.65 30.78 30.32 30.61 1381998
19981116 30.61 30.91 30.61 30.87 979781
19981117 30.91 31.22 30.65 30.65 888122
19981118 30.74 30.78 30.37 30.54 1008247
19981119 30.61 30.74 30.39 30.65 1458855
19981120 30.91 31.00 30.52 30.98 1077418
19981123 30.98 31.73 30.56 31.60 1449461
19981124 31.60 32.10 31.57 31.92 1876443
19981125 31.90 31.92 31.66 31.68 608591
19981127 31.62 31.66 31.40 31.44 318813
19981130 31.42 31.51 30.76 30.96 945053
19981201 31.04 31.35 30.58 31.09 812689
19981202 30.79 30.88 30.30 30.81 786676
19981203 30.72 30.92 30.57 30.63 708576
19981204 30.68 31.43 30.68 31.23 858243
19981207 31.14 31.14 30.85 31.05 678188
19981208 30.85 31.10 30.50 30.92 1155874
19981209 30.83 30.83 29.93 30.46 1583292
19981210 30.46 30.46 29.42 29.58 3272231
19981211 29.49 29.49 29.00 29.31 1385913
19981214 29.23 29.27 28.70 28.81 1814182
19981215 28.89 30.11 28.68 30.06 2065237
19981216 30.06 30.06 29.29 29.64 1171494
19981217 29.67 30.68 29.31 30.68 1689791
19981218 30.59 30.63 30.11 30.61 1368873
19981221 30.61 31.16 30.61 31.10 1525072
19981222 31.05 31.41 31.03 31.25 1199041
19981223 31.29 31.93 31.29 31.64 1282253
19981224 31.56 31.82 31.56 31.69 230606
19981228 31.73 31.73 31.14 31.20 425997
19981229 31.34 31.69 31.32 31.43 1029494
19981230 31.25 31.64 31.18 31.18 411797
19981231 31.18 31.58 31.14 31.54 2449487
19990104 31.45 32.55 31.45 32.26 2347248
19990105 32.22 32.46 32.13 32.31 1498944
19990106 32.26 32.26 31.69 32.20 1845990
19990107 32.15 32.31 31.60 31.98 919587
19990108 31.82 31.82 31.56 31.67 908795
19990111 31.58 31.67 30.63 30.90 1200745
19990112 30.90 31.07 30.55 30.66 1069254
19990113 30.40 30.86 30.33 30.62 1225746
19990114 30.35 30.35 29.50 29.96 975489
19990115 30.05 30.26 30.00 30.26 1846564
19990119 30.31 30.79 30.09 30.77 731475
19990120 30.51 31.10 30.31 30.82 1359670
19990121 30.91 31.41 30.75 31.06 1257525
19990122 30.97 31.32 30.44 31.21 1771090
19990125 31.39 31.79 31.39 31.74 1401096
19990126 31.70 31.72 30.73 31.32 1353428
19990127 31.50 32.42 31.28 32.03 3656810
19990128 32.03 33.44 32.03 33.13 2380558
19990129 32.25 33.04 32.25 33.00 1855643
19990201 33.00 33.00 32.16 32.76 1755768
19990202 32.67 32.78 32.42 32.47 1430037
19990203 32.45 33.04 32.45 32.76 1779034
19990204 32.67 32.78 31.52 31.72 2298842
19990205 31.94 32.16 31.50 31.67 873344
19990208 31.67 31.81 31.32 31.52 1056071
19990209 31.61 31.63 31.21 31.43 723530
19990210 31.50 31.72 31.41 31.72 959600
19990211 31.67 32.45 31.67 32.38 1016348
19990212 32.34 32.42 31.96 32.23 1024292
19990216 32.32 33.02 32.32 32.78 1424930
19990217 32.73 32.80 32.51 32.55 959600
19990218 32.55 33.39 32.55 33.20 1133531
19990219 33.24 34.72 33.24 34.72 2236419
19990222 34.72 35.46 34.52 35.24 2920227
19990223 35.09 35.33 34.67 34.87 1764280
19990224 34.87 35.33 34.36 34.41 1495297
19990225 33.35 33.83 32.42 32.62 5853506
19990226 32.64 32.93 31.96 32.78 3225528
19990301 32.62 33.08 31.54 32.86 3419037
19990302 32.78 32.78 31.92 32.05 1166161
19990303 32.05 32.29 31.76 32.29 918742
19990304 32.36 33.31 32.11 32.71 2482703
19990305 32.80 33.39 32.76 32.78 1662702
19990308 32.76 33.02 32.20 33.02 1168431
19990309 32.93 32.93 31.94 32.29 2440710
19990310 32.32 32.32 31.10 31.52 2070716
19990311 31.61 32.27 31.59 32.27 1994675
19990312 32.36 33.37 32.27 33.08 2011699
19990315 33.00 33.66 32.78 33.39 1779034
19990316 33.33 33.59 33.22 33.31 1300936
19990317 33.39 33.52 32.80 32.84 870506
19990318 32.84 33.00 32.47 32.55 1293275
19990319 32.51 32.51 31.81 31.92 1876072
19990322 31.92 32.23 31.87 32.07 1075932
19990323 32.03 32.05 30.68 31.37 1868412
19990324 31.90 31.90 31.50 31.79 1176943
19990325 31.87 31.87 31.56 31.70 710762
19990326 31.61 31.63 30.84 31.28 865399
19990329 31.28 31.90 31.28 31.87 1544951
19990330 31.87 31.87 31.39 31.74 989676
19990331 31.83 32.16 31.30 31.87 1977083
19990401 31.87 31.87 31.59 31.85 1521400
19990405 31.85 32.76 31.85 32.58 1406770
19990406 32.49 32.71 32.05 32.38 1589498
19990407 32.29 32.29 31.79 32.07 1174106
19990408 32.05 32.71 32.05 32.53 1347753
19990409 32.51 32.93 32.42 32.82 1610210
19990412 32.82 34.54 32.38 34.01 2635922
19990413 33.95 34.17 33.80 34.02 1092810
19990414 33.86 33.89 33.31 33.31 1287560
19990415 33.38 33.47 32.94 32.96 2346637
19990416 32.98 33.05 32.32 32.45 2015534
19990419 32.45 32.45 31.64 31.95 3443701
19990420 31.95 32.45 31.75 31.90 2480439
19990421 31.90 32.63 31.57 32.54 3362059
19990422 32.63 34.00 32.63 33.07 2501700
19990423 32.98 33.69 32.92 33.03 1026193
19990426 33.03 33.18 32.30 33.16 1365801
19990427 33.86 33.86 33.23 33.27 2596099
19990428 33.36 33.78 31.88 32.10 3524209
19990429 32.17 32.17 30.91 31.17 2909910
19990430 31.13 31.68 30.95 31.29 1752466
19990503 31.20 32.26 31.09 31.86 2279736
19990504 31.84 31.84 30.38 31.00 3521374
19990505 30.78 31.26 30.47 31.17 3098990
19990506 31.04 31.35 30.69 31.35 1754167
19990507 31.04 31.90 31.04 31.75 2279736
19990510 31.66 31.66 31.29 31.50 1135332
19990511 31.44 31.48 31.04 31.11 2685111
19990512 31.02 31.33 30.51 31.15 2038779
19990513 31.20 32.10 31.17 31.84 1398117
19990514 31.61 31.88 31.48 31.88 1754167
19990517 31.70 31.88 31.48 31.75 996428
19990518 31.66 31.99 31.31 31.55 1710794
19990519 31.73 31.77 31.24 31.50 909967
19990520 31.55 32.01 31.55 31.92 1074951
19990521 31.88 31.90 31.44 31.64 1902143
19990524 31.68 32.28 31.29 31.29 790905
19990525 31.20 31.82 30.87 30.89 1921986
19990526 30.91 31.73 30.71 30.82 1712212
19990527 30.76 30.76 30.01 30.23 1732622
19990528 30.23 30.80 30.18 30.71 790905
19990601 30.62 30.62 30.18 30.47 1065313
19990602 30.45 30.45 29.90 30.29 1008617
19990603 30.29 30.82 30.25 30.47 922723
19990604 30.51 31.02 30.51 31.02 1138167
19990607 31.17 31.26 30.62 31.09 919888
19990608 31.02 31.02 29.74 29.92 1783081
19990609 29.92 30.64 29.92 30.12 2005612
19990610 30.47 30.73 30.29 30.45 2177117
19990611 30.45 30.89 30.07 30.32 1718448
19990614 30.36 30.91 30.32 30.34 1325263
19990615 30.34 30.69 29.79 29.85 1063045
19990616 30.16 30.20 29.65 29.67 1521714
19990617 29.59 30.20 29.54 30.01 875949
19990618 29.67 30.25 29.50 29.98 2111917
19990621 29.90 29.92 29.23 29.28 1447159
19990622 29.01 29.48 28.79 29.21 1856219
19990623 29.17 29.54 28.84 29.30 1008617
19990624 29.10 29.46 29.01 29.23 1525116
19990625 29.46 29.54 29.41 29.52 1945231
19990628 29.65 30.16 29.65 30.03 1360131
19990629 30.20 30.45 30.09 30.43 1537022
19990630 30.43 31.75 30.34 31.46 2921249
19990701 31.61 31.61 31.26 31.35 2436500
19990702 31.35 31.35 30.89 31.00 1485996
19990706 31.09 31.13 30.34 30.58 1516044
19990707 30.64 30.91 30.64 30.91 946819
19990708 30.82 30.85 30.47 30.78 645764
19990709 30.82 31.35 30.69 31.20 1242204
19990712 31.48 31.48 30.51 30.78 1666855
19990713 30.63 30.76 30.10 30.26 1014397
19990714 30.28 30.46 29.79 30.12 1098788
19990715 30.19 30.54 30.19 30.44 764620
19990716 30.46 30.46 30.04 30.37 1078398
19990719 30.28 30.30 29.99 30.30 929439
19990720 30.26 30.46 29.93 29.99 1333272
19990721 29.91 30.08 29.84 29.99 1061973
19990722 29.66 29.99 29.40 29.97 1932791
19990723 29.93 29.95 29.20 29.38 1583048
19990726 29.22 30.01 29.17 29.55 3697083
19990727 29.51 29.73 29.13 29.31 930288
19990728 29.33 29.44 28.64 28.85 3386987
19990729 28.47 28.85 28.25 28.58 2661447
19990730 28.58 28.58 27.94 28.14 2828531
19990802 28.16 28.91 28.07 28.87 2547320
19990803 28.87 28.98 28.03 28.14 2132442
19990804 28.20 28.29 27.28 27.30 1299855
19990805 27.28 27.63 26.99 27.14 2849487
19990806 26.97 26.97 26.22 26.97 3004677
19990809 27.01 27.19 26.64 27.06 1231322
19990810 27.06 27.06 26.48 26.82 1816682
19990811 26.84 26.97 26.73 26.84 1368388
19990812 26.97 27.10 26.31 26.46 2068724
19990813 26.46 26.55 26.24 26.26 1409734
19990816 26.29 26.46 25.95 26.02 3227833
19990817 26.17 26.31 26.08 26.26 2058812
19990818 26.31 26.37 25.95 26.04 1526409
19990819 25.95 26.42 25.82 26.35 3077740
19990820 26.37 26.37 26.08 26.13 928306
19990823 26.17 26.37 26.15 26.35 1616465
19990824 26.35 27.08 26.31 26.97 2933878
19990825 27.19 27.59 26.61 27.59 2387316
19990826 27.50 28.20 27.45 27.61 2916887
19990827 27.65 28.03 27.10 27.21 1870489
19990830 27.06 27.30 26.88 26.97 1640253
19990831 27.06 27.83 27.01 27.65 2344271
19990901 27.59 27.67 27.41 27.59 1583048
19990902 27.26 27.37 26.95 27.12 1571720
19990903 27.26 27.45 27.12 27.23 1369237
19990907 27.14 27.54 26.90 26.93 1018928
19990908 27.01 27.48 26.50 26.90 2152832
19990909 26.84 27.14 26.68 27.10 952094
19990910 27.23 27.23 26.53 26.82 1435788
19990913 26.66 27.32 26.64 27.23 1200171
19990914 26.88 26.97 26.22 26.29 1368388
19990915 26.31 26.57 25.98 26.00 2985420
19990916 25.82 26.04 25.42 25.71 1860577
19990917 25.71 25.73 25.29 25.31 2373156
19990920 25.40 25.47 25.07 25.25 2100725
19990921 25.07 25.16 24.85 24.89 988909
19990922 24.89 24.98 24.19 24.63 3539911
19990923 24.37 24.56 23.61 23.77 2358430
19990924 23.77 24.70 23.70 24.37 2190497
19990927 24.89 25.09 24.72 24.72 2795114
19990928 24.72 24.89 24.50 24.70 2051732
19990929 24.70 25.20 24.28 24.34 1988580
19990930 24.45 24.63 24.28 24.30 1470337
19991001 24.10 24.30 23.48 24.03 3006942
19991004 24.21 24.72 24.01 24.01 2232126
19991005 24.05 24.50 23.84 23.99 1844152
19991006 24.05 24.70 24.05 24.63 996839
19991007 24.63 24.67 24.47 24.63 1581632
19991008 24.72 25.49 24.72 25.42 1710485
19991011 25.27 25.42 24.85 24.94 1027990
19991012 24.94 24.98 24.56 24.98 1762026
19991013 24.84 24.99 24.42 24.59 1300501
19991014 24.50 25.01 24.40 25.01 1433436
19991015 25.10 25.10 24.48 24.50 1620111
19991018 24.66 25.01 24.57 24.84 2013825
19991019 24.93 25.04 24.86 24.86 2156660
19991020 24.88 25.01 24.86 24.93 1538087
19991021 24.88 25.41 24.86 25.37 1624071
19991022 25.50 25.85 25.50 25.57 1837050
19991025 25.23 25.85 25.23 25.61 1984127
19991026 25.52 25.92 25.52 25.72 1781896
19991027 25.79 27.58 25.43 27.51 3741982
19991028 27.86 28.48 27.58 28.48 4707883
19991029 28.39 28.64 28.02 28.26 1852040
19991101 28.17 28.22 27.73 27.82 1506975
19991102 28.50 28.55 28.33 28.48 2143366
19991103 28.46 29.41 28.46 29.35 4178122
19991104 29.56 29.85 29.08 29.15 3260587
19991105 29.48 29.50 28.95 29.03 1499055
19991108 28.99 29.45 28.95 29.39 1072531
19991109 29.12 29.12 28.46 28.71 1926710
19991110 28.64 28.71 28.35 28.64 1440224
19991111 28.64 28.66 27.60 27.93 2720361
19991112 28.00 28.59 27.97 28.55 1406283
19991115 28.55 28.55 28.28 28.48 1092330
19991116 28.53 28.64 28.33 28.59 2220865
19991117 28.55 29.77 28.55 29.77 3516275
19991118 29.68 29.68 29.17 29.26 1294844
19991119 29.26 29.26 28.81 28.86 1208295
19991122 28.46 29.03 28.37 28.90 1900123
19991123 28.99 29.43 28.99 29.39 2182116
19991124 29.35 29.52 29.10 29.39 1422688
19991126 29.37 29.39 29.17 29.19 500628
19991129 29.01 29.39 29.01 29.39 1274117
19991130 29.39 29.54 29.26 29.48 1099155
19991201 29.39 29.68 29.34 29.39 2352109
19991202 29.37 29.39 28.46 28.79 3154958
19991203 28.77 29.23 28.77 28.92 2183637
19991206 29.01 29.17 28.83 28.90 2514372
19991207 28.99 29.63 28.30 29.41 3035024
19991208 29.43 29.50 28.88 28.88 1006877
19991209 29.41 29.41 28.46 28.88 1340434
19991210 28.92 28.92 28.61 28.70 1176195
19991213 28.70 28.92 28.61 28.81 1777274
19991214 28.83 29.23 28.57 29.01 1858264
19991215 29.04 29.15 28.75 29.01 1281737
19991216 29.06 29.06 28.19 28.26 1559983
19991217 27.95 28.35 27.37 27.46 2853008
19991220 27.44 27.95 27.44 27.62 2347876
19991221 27.62 28.30 27.48 27.71 1095487
19991222 27.53 27.88 27.53 27.84 1075733
19991223 27.93 28.17 27.93 28.17 807082
19991227 28.13 28.86 27.99 28.75 1154184
19991228 28.66 29.04 28.66 28.86 1436380
19991229 28.81 28.81 28.59 28.64 767574
19991230 28.55 28.86 28.53 28.70 729478
19991231 28.61 29.41 28.46 29.39 1127375
20000103 29.28 29.37 28.57 28.59 2130584
20000104 28.50 28.57 27.77 27.99 2112241
20000105 27.82 28.13 27.59 27.64 1439767
20000106 27.55 28.15 27.51 27.91 1072347
20000107 28.35 28.53 27.99 28.35 2418425
20000110 27.99 28.08 27.55 27.62 3345441
20000111 27.62 27.84 27.55 27.68 3145928
20000112 27.60 28.22 27.60 28.11 2629584
20000113 28.18 28.98 27.85 28.98 2677472
20000114 28.95 29.09 28.27 28.29 2326203
20000118 28.29 28.86 28.15 28.75 1794371
20000119 28.58 28.93 28.13 28.22 1955498
20000120 28.18 28.18 27.51 27.56 1314088
20000121 27.58 27.76 27.27 27.36 1760568
20000124 27.27 27.36 26.34 26.40 1547046
20000125 26.43 26.98 26.43 26.69 1978033
20000126 26.76 28.04 26.05 28.04 4211842
20000127 28.04 28.47 27.38 27.71 2194372
20000128 27.62 27.82 27.25 27.31 2116907
20000131 27.22 27.73 27.16 27.69 1030988
20000201 27.60 27.64 27.00 27.09 1954371
20000202 27.09 27.14 26.71 26.96 1433806
20000203 27.05 27.38 26.98 27.25 1001411
20000204 27.20 27.22 26.82 27.11 1412679
20000207 27.09 27.29 26.69 27.27 1447327
20000208 27.33 27.67 27.20 27.47 1535215
20000209 27.56 27.56 26.96 27.00 991552
20000210 27.09 27.16 26.47 26.60 1353524
20000211 26.60 26.87 26.22 26.38 1066200
20000214 26.29 26.49 26.05 26.49 2216344
20000215 26.58 27.20 26.34 27.11 1607891
20000216 27.07 27.09 26.38 26.56 1907610
20000217 26.54 26.71 26.22 26.58 1727328
20000218 26.49 26.54 26.18 26.25 1600567
20000222 26.05 26.58 25.85 26.49 2280288
20000223 26.22 26.29 25.60 25.76 2561978
20000224 25.67 25.67 23.85 24.12 4805083
20000225 24.09 24.09 22.99 23.27 4390153
20000228 23.25 24.65 23.03 24.34 3454939
20000229 24.43 24.43 24.01 24.01 2149301
20000301 24.01 24.14 23.23 23.32 2785359
20000302 23.43 23.67 22.28 22.65 5215507
20000303 22.61 23.23 22.45 23.10 2415499
20000306 23.01 23.10 22.65 22.74 2668176
20000307 22.76 22.79 22.01 22.21 3190994
20000308 22.12 22.50 22.03 22.19 2878881
20000309 22.10 22.50 21.92 22.34 1885075
20000310 22.25 22.30 21.63 21.90 1562821
20000313 21.61 22.19 21.59 22.03 2474654
20000314 22.03 22.06 21.26 21.52 1968456
20000315 21.61 23.61 21.48 23.52 4444519
20000316 23.43 27.16 23.34 26.07 6273820
20000317 25.94 26.45 25.43 25.58 4508463
20000320 25.49 26.54 25.12 25.91 2470992
20000321 26.27 26.31 25.83 26.20 1733807
20000322 26.11 26.45 25.56 25.67 1759159
20000323 25.58 26.27 25.05 26.07 1678314
20000324 25.98 25.98 24.92 24.98 2252118
20000327 24.76 24.80 23.96 24.58 2146484
20000328 24.67 24.85 24.52 24.78 2685077
20000329 25.01 25.65 24.92 25.45 2155498
20000330 25.54 27.40 25.54 27.22 5118887
20000331 27.22 27.51 26.65 27.27 2557190
20000403 27.14 27.33 26.85 27.09 1580286
20000404 27.11 28.00 26.80 27.62 2003385
20000405 27.71 27.78 27.05 27.16 1515497
20000406 27.22 27.36 26.93 27.18 1306482
20000407 27.11 27.42 27.11 27.20 1715497
20000410 27.11 27.85 26.96 27.53 2085076
20000411 27.49 27.82 27.47 27.73 1463384
20000412 27.74 28.45 27.74 28.03 1969708
20000413 27.99 28.45 27.74 27.94 1864826
20000414 27.90 27.92 27.07 27.18 1696958
20000417 27.10 27.74 26.94 27.60 1949181
20000418 27.56 27.58 26.78 27.49 1291206
20000419 27.14 27.47 26.67 27.03 1722264
20000420 26.94 27.03 26.63 27.03 1370782
20000424 27.03 27.92 27.03 27.65 2350715
20000425 27.60 27.69 27.05 27.63 1625255
20000426 27.74 27.74 26.92 26.96 1858640
20000427 26.61 26.67 26.09 26.25 2614468
20000428 26.21 26.21 25.47 25.74 2494120
20000501 25.61 25.78 25.34 25.58 2558231
20000502 25.58 25.92 25.34 25.69 1782719
20000503 25.74 26.58 25.74 25.96 1422239
20000504 26.05 26.52 25.78 26.25 1076380
20000505 26.32 26.32 25.87 26.00 1600511
20000508 25.83 26.47 25.83 26.14 1153425
20000509 26.05 26.56 26.05 26.27 1076380
20000510 26.34 26.98 26.34 26.45 1445296
20000511 26.41 26.98 26.41 26.61 1052198
20000512 26.52 26.56 26.00 26.30 927914
20000515 26.25 26.65 26.25 26.54 1035327
20000516 26.36 26.63 26.07 26.58 1218098
20000517 26.49 26.49 25.69 25.76 1243404
20000518 25.67 26.30 25.63 25.78 1341820
20000519 25.69 25.94 25.69 25.72 1068507
20000522 25.67 26.34 25.56 26.32 1972520
20000523 26.23 26.67 25.94 26.65 1700613
20000524 26.56 28.10 26.52 27.81 2599565
20000525 27.83 28.18 27.34 27.69 3132412
20000526 27.60 28.61 27.60 28.49 1779345
20000530 28.49 28.76 28.45 28.67 2056032
20000531 28.58 28.61 28.27 28.47 1518967
20000601 28.38 28.79 28.16 28.56 1507719
20000602 28.56 28.72 28.32 28.40 1374999
20000605 28.38 28.49 28.10 28.32 1141053
20000606 28.27 28.81 27.99 28.74 1620194
20000607 28.58 29.34 28.58 28.94 1861451
20000608 28.94 29.03 28.10 28.90 2046472
20000609 28.87 29.16 28.70 28.79 1191666
20000612 28.87 29.56 28.87 29.18 1287269
20000613 29.27 30.05 29.27 29.76 1634253
20000614 29.74 29.83 29.34 29.56 993992
20000615 29.03 29.29 28.10 28.81 4485480
20000616 28.67 28.81 28.18 28.27 2712039
20000619 28.29 28.49 28.12 28.12 1454294
20000620 28.03 28.03 27.27 27.43 1923312
20000621 27.38 27.47 26.89 27.16 1186042
20000622 27.16 27.74 27.16 27.58 2177786
20000623 27.83 28.07 27.76 27.92 1098875
20000626 27.83 29.14 27.83 28.94 2534892
20000627 28.90 29.07 28.63 28.63 1009458
20000628 28.58 28.90 28.01 28.14 1548772
20000629 28.21 28.27 27.65 27.67 1780470
20000630 27.63 28.54 27.56 28.52 2054907
20000703 28.45 28.56 28.05 28.43 724054
20000705 28.54 28.87 28.45 28.67 1069913
20000706 28.76 28.87 28.23 28.85 1143865
20000707 28.81 28.98 28.36 28.83 1145833
20000710 28.85 28.87 28.14 28.45 767075
20000711 28.54 28.58 27.99 28.14 837934
20000712 28.06 28.06 27.74 27.92 785366
20000713 27.90 28.15 27.59 27.81 844311
20000714 27.79 28.30 27.79 28.12 943674
20000717 28.10 28.10 27.43 27.53 1083457
20000718 27.59 27.92 27.25 27.81 1436563
20000719 27.81 28.41 27.81 28.03 1538173
20000720 28.03 28.41 27.68 27.83 1060441
20000721 27.92 27.92 27.45 27.56 812593
20000724 27.39 27.41 26.88 27.01 1282185
20000725 27.05 27.39 26.90 27.12 1404846
20000726 27.10 27.32 26.36 27.14 3312124
20000727 27.23 27.48 27.21 27.30 1005426
20000728 27.30 27.45 26.97 27.19 803330
20000731 27.28 27.50 27.08 27.08 1098895
20000801 27.08 27.79 27.08 27.68 1264501
20000802 27.83 28.12 27.79 28.03 1192926
20000803 28.06 28.06 27.43 27.61 1335516
20000804 27.63 27.92 27.30 27.88 1136788
20000807 27.86 27.90 27.28 27.70 1375935
20000808 27.61 27.61 27.08 27.41 995882
20000809 27.28 27.28 26.88 27.14 1350673
20000810 27.19 27.74 27.19 27.50 937499
20000811 27.52 27.99 27.19 27.54 1066055
20000814 27.52 27.81 27.32 27.72 851047
20000815 27.79 28.10 27.65 27.81 779752
20000816 27.72 27.72 27.39 27.45 810628
20000817 27.54 27.74 27.23 27.34 1072230
20000818 27.08 27.95 27.08 27.81 1213977
20000821 27.74 28.17 27.70 28.03 776103
20000822 27.99 28.28 27.52 27.59 974550
20000823 27.63 27.65 27.41 27.45 582428
20000824 27.50 27.52 27.08 27.34 1068861
20000825 27.30 27.30 26.94 27.12 1006268
20000828 26.90 27.54 26.90 27.17 2209018
20000829 27.17 27.30 27.01 27.01 1314183
20000830 26.92 27.05 26.52 26.67 1169909
20000831 26.58 26.72 26.36 26.39 1244011
20000901 26.39 26.45 26.08 26.23 1288921
20000905 25.96 26.43 25.96 26.39 1364146
20000906 26.30 26.45 25.83 26.21 1860964
20000907 25.72 25.94 25.58 25.81 1896051
20000908 26.14 26.81 25.96 26.72 1493262
20000911 26.72 26.72 26.10 26.19 1189558
20000912 26.23 26.58 26.01 26.52 880800
20000913 26.43 26.76 26.39 26.43 596463
20000914 26.08 26.32 25.45 25.58 1451721
20000915 25.25 26.01 25.25 25.54 2395676
20000918 25.52 25.60 25.16 25.27 1530313
20000919 25.36 25.49 25.14 25.45 2387255
20000920 25.34 25.34 25.05 25.18 1483438
20000921 25.03 25.63 25.01 25.49 1615362
20000922 25.58 26.36 25.56 25.85 1999905
20000925 26.01 26.01 25.54 25.56 1171874
20000926 25.58 26.14 25.32 26.01 1221556
20000927 25.99 26.41 25.96 26.12 1241204
20000928 26.19 26.54 26.01 26.50 1144647
20000929 26.72 27.21 26.63 26.67 1848333
20001002 27.08 27.08 26.43 26.56 1148577
20001003 26.56 26.92 26.30 26.34 1134543
20001004 26.41 26.67 25.96 26.01 872941
20001005 26.19 27.50 26.14 27.32 2230070
20001006 27.63 27.63 26.79 26.85 1186751
20001009 26.88 27.08 26.72 26.94 699475
20001010 26.99 27.36 26.94 27.14 1004303
20001011 27.17 27.70 27.10 27.19 1296781
20001012 27.19 27.39 26.86 27.22 1144509
20001013 27.13 27.30 26.46 26.63 1297764
20001016 26.66 27.30 26.61 27.15 1554402
20001017 27.19 27.24 26.66 26.72 1223798
20001018 26.63 26.95 26.19 26.59 1066060
20001019 26.28 26.90 26.12 26.77 1277031
20001020 26.46 26.63 26.14 26.37 1011426
20001023 26.37 26.77 26.06 26.50 1234164
20001024 26.50 26.54 26.21 26.54 926814
20001025 26.90 27.55 26.66 27.46 1264983
20001026 27.46 27.70 26.81 27.66 1714662
20001027 27.68 28.06 27.66 27.97 1556364
20001030 28.02 28.82 28.02 28.62 2160138
20001031 28.55 28.69 27.73 28.26 1910223
20001101 28.40 28.78 28.31 28.55 1779662
20001102 28.40 28.64 28.33 28.40 1136103
20001103 28.58 28.78 28.46 28.73 1141707
20001106 28.80 29.60 28.80 29.34 4512195
20001107 29.31 29.34 28.98 29.16 1779662
20001108 29.25 29.42 29.04 29.31 1827292
20001109 29.40 30.07 29.31 29.96 2323199
20001110 29.96 30.56 29.87 30.34 2115310
20001113 30.43 30.54 29.91 30.05 2134362
20001114 29.98 30.27 29.58 30.02 1774899
20001115 30.25 30.94 30.05 30.92 1900977
20001116 30.90 31.52 30.90 31.12 2175547
20001117 31.39 31.48 30.67 30.83 3896654
20001120 31.03 31.41 30.87 31.18 2844322
20001121 31.23 32.03 31.23 31.92 1755287
20001122 31.83 31.83 31.50 31.63 2109146
20001124 31.72 31.72 31.03 31.12 572114
20001127 31.32 31.48 30.81 31.25 4237625
20001128 31.34 31.92 31.32 31.79 1223798
20001129 31.74 32.52 31.66 32.46 2272768
20001130 32.48 32.68 32.12 32.41 2057034
20001201 32.37 32.39 31.99 32.32 2050310
20001204 32.23 32.97 32.19 32.59 1764533
20001205 32.50 32.52 31.74 32.03 2315634
20001206 31.90 32.26 31.72 31.74 3488721
20001207 31.81 32.57 31.77 32.26 2102702
20001208 31.99 32.01 31.14 31.79 2169103
20001211 31.74 31.74 30.54 30.70 2747942
20001212 30.72 31.18 30.41 30.92 2303587
20001213 31.23 31.61 31.07 31.34 2382876
20001214 31.34 31.34 30.78 30.92 1756688
20001215 30.45 31.99 30.45 31.90 5371487
20001218 31.90 32.48 31.79 32.43 1803757
20001219 32.43 32.95 32.41 32.66 1274229
20001220 32.57 33.02 32.48 32.84 3136543
20001221 32.82 33.46 32.57 33.39 1851947
20001222 33.44 33.44 32.97 33.08 1918628
20001226 33.10 33.57 33.02 33.48 1778541
20001227 33.48 33.62 33.39 33.48 1473152
20001228 33.55 33.73 33.06 33.62 1245371
20001229 33.55 34.49 33.55 34.20 1714101
20010102 34.20 34.57 34.15 34.29 2396884
20010103 34.29 34.51 32.59 32.84 3479195
20010104 32.84 32.84 31.36 31.94 5140624
20010105 31.92 33.02 31.63 32.59 3482557
20010108 32.59 32.79 32.43 32.75 1931796
20010109 32.57 33.17 32.57 32.97 1744921
20010110 32.80 33.00 32.75 32.75 1784798
20010111 32.73 32.78 31.99 32.19 2904353
20010112 32.06 32.21 31.21 31.46 2185398
20010116 31.50 32.24 31.50 32.10 1695838
20010117 32.13 32.21 31.75 31.88 1130185
20010118 31.81 32.17 31.75 31.86 1012131
20010119 31.77 31.90 30.90 31.10 2507949
20010122 31.12 31.14 30.70 31.08 1126828
20010123 31.28 31.81 30.87 31.48 2405281
20010124 31.39 31.77 31.01 31.39 3182144
20010125 31.41 31.70 31.08 31.19 2352688
20010126 31.01 31.55 30.96 30.99 1580022
20010129 31.03 31.42 30.94 31.31 1182778
20010130 31.22 31.22 30.88 31.10 1591211
20010131 31.10 31.39 30.81 31.24 1228657
20010201 31.21 31.43 30.83 31.43 1628138
20010202 31.46 31.62 31.43 31.50 1553166
20010205 31.46 32.15 31.46 32.10 1630376
20010206 32.17 32.71 31.96 32.05 1002899
20010207 31.98 32.54 31.92 32.29 1388953
20010208 32.33 32.64 32.33 32.51 685944
20010209 32.51 32.75 32.49 32.53 934920
20010212 32.53 32.69 32.14 32.65 974085
20010213 32.65 32.71 31.92 32.67 2471581
20010214 32.67 32.71 31.90 32.01 2028179
20010215 32.10 32.12 31.78 32.10 1555963
20010216 32.28 32.88 32.17 32.75 1779762
20010220 32.67 33.39 32.57 33.01 1351187
20010221 33.01 33.01 32.54 32.75 1498055
20010222 32.66 32.98 32.61 32.82 2161060
20010223 32.82 32.82 32.42 32.58 2015591
20010226 32.65 32.74 32.36 32.70 1687445
20010227 32.80 32.97 32.53 32.93 2174208
20010228 33.00 33.29 32.94 33.29 2214212
20010301 33.53 33.74 33.15 33.62 747629
20010302 33.79 33.83 33.10 33.27 905127
20010305 33.27 33.28 32.74 33.28 760077
20010306 33.60 33.60 32.89 33.10 543272
20010307 33.10 33.42 33.10 33.24 658249
20010308 33.28 34.15 33.28 34.11 581318
20010309 34.28 34.28 33.72 34.10 539775
20010312 34.28 34.32 33.87 33.97 520333
20010313 33.96 33.99 33.39 33.89 865822
20010314 33.60 33.73 32.89 33.21 861906
20010315 33.21 33.94 33.02 33.77 537397
20010316 34.07 34.07 34.07 34.07 1930407
20010319 34.07 34.42 34.02 34.17 689021
20010320 33.99 34.17 33.49 33.55 602019
20010321 33.37 33.46 32.67 32.79 575163
20010322 32.79 32.80 31.66 32.30 1060807
20010323 31.60 32.60 31.58 32.42 873516
20010326 32.43 32.82 32.42 32.70 546349
20010327 32.88 33.96 32.77 33.76 833651
20010328 33.42 33.96 33.21 33.67 686923
20010329 33.67 33.97 33.52 33.86 550406
20010330 33.86 34.57 33.86 34.50 802739
20010402 34.50 35.25 34.17 34.40 860507
20010403 34.40 34.40 33.44 33.67 873096
20010404 33.67 34.46 33.64 34.46 864144
20010405 33.78 34.30 33.74 33.99 937298
20010406 33.96 33.96 32.96 33.25 1151866
20010409 33.39 33.60 33.12 33.50 877292
20010410 32.99 33.23 32.74 32.97 1160120
20010411 32.97 32.98 31.85 32.60 1021954
20010412 32.60 32.78 32.28 32.53 1014704
20010416 32.89 33.07 32.60 33.07 515159
20010417 32.89 33.28 32.72 33.28 570230
20010418 33.14 33.15 32.20 32.58 741579
20010419 32.28 32.79 32.05 32.71 372253
20010420 32.64 32.71 31.87 31.98 480862
20010423 32.10 33.17 31.93 32.64 1033665
20010424 32.82 33.68 32.82 33.20 910696
20010425 33.45 34.28 33.45 34.21 1657155
20010426 34.21 34.49 34.14 34.25 1446072
20010427 34.26 35.04 34.26 34.84 874447
20010430 34.89 35.15 34.43 34.65 625302
20010501 34.65 35.15 34.54 35.15 663642
20010502 35.15 35.17 34.81 35.00 520178
20010503 34.82 34.82 34.20 34.51 519760
20010504 34.61 35.06 34.35 35.06 359008
20010507 35.15 35.20 34.57 35.07 550712
20010508 35.07 35.43 34.79 35.37 501775
20010509 35.25 35.25 34.64 34.87 429415
20010510 34.72 35.61 34.67 35.29 377133
20010511 35.29 35.65 34.67 34.92 431507
20010514 34.99 35.12 34.61 34.79 338792
20010515 34.50 34.68 34.23 34.43 369325
20010516 34.25 35.14 34.25 35.14 846423
20010517 35.04 35.05 34.14 34.63 825092
20010518 34.63 34.69 33.98 34.40 556428
20010521 34.38 34.72 34.03 34.69 422723
20010522 34.57 34.58 34.21 34.37 330566
20010523 34.37 34.70 34.31 34.50 238130
20010524 34.50 34.92 34.47 34.81 352595
20010525 34.81 35.04 34.43 34.51 518924
20010529 34.44 35.02 34.44 35.02 341302
20010530 35.02 35.54 34.70 34.75 635479
20010531 34.57 34.71 34.30 34.45 927287
20010601 34.46 34.90 34.43 34.62 511813
20010604 34.72 34.89 34.45 34.78 219587
20010605 34.86 34.93 34.50 34.77 401531
20010606 34.79 34.99 34.43 34.49 509025
20010607 34.61 34.71 34.48 34.59 260856
20010608 34.46 34.52 34.38 34.44 370998
20010611 34.59 34.61 34.37 34.40 503587
20010612 34.36 34.56 34.32 34.38 598115
20010613 34.43 34.47 34.21 34.24 473194
20010614 34.13 34.35 33.82 33.99 435550
20010615 33.99 34.40 33.80 33.80 898985
20010618 33.90 34.25 33.68 33.71 469987
20010619 33.71 34.02 33.62 33.96 454651
20010620 34.21 34.46 34.11 34.25 617633
20010621 34.27 34.82 34.00 34.54 805154
20010622 34.64 34.65 34.08 34.13 384522
20010625 34.21 34.43 33.74 33.74 462737
20010626 33.64 34.00 33.50 33.78 466501
20010627 33.71 34.11 33.64 33.64 359566
20010628 33.77 34.00 33.60 33.67 477097
20010629 33.71 34.23 33.42 33.60 1070054
20010702 33.64 34.42 33.62 34.28 630878
20010703 34.28 34.49 34.01 34.39 253606
20010705 34.39 34.54 33.76 34.23 494804
20010706 34.28 34.38 33.62 33.62 458973
20010709 33.67 34.18 33.60 34.01 419656
20010710 34.18 34.21 33.75 33.76 344508
20010711 33.78 34.35 33.78 34.11 360072
20010712 33.82 34.04 33.60 33.89 604382
20010713 33.96 34.00 33.68 33.72 324079
20010716 33.73 33.93 33.50 33.68 529338
20010717 33.68 34.50 33.65 34.46 935271
20010718 34.46 34.81 34.43 34.64 540734
20010719 34.82 35.04 34.68 34.89 579785
20010720 34.97 35.20 34.79 34.99 401624
20010723 34.86 34.96 34.55 34.58 409129
20010724 34.54 34.90 34.30 34.59 782126
20010725 34.55 35.26 34.55 35.22 471665
20010726 35.04 35.19 34.73 35.17 645935
20010727 35.26 35.40 35.01 35.27 765032
20010730 35.33 35.50 35.04 35.33 750162
20010731 35.33 36.14 35.26 35.92 1200427
20010801 35.94 36.34 35.76 36.09 689571
20010802 36.34 36.67 36.21 36.44 758918
20010803 36.55 36.55 35.99 36.19 370773
20010806 36.34 36.50 35.55 35.63 374942
20010807 35.98 35.99 35.50 35.60 411213
20010808 35.44 35.81 35.12 35.22 594515
20010809 35.14 35.78 35.12 35.67 311155
20010810 35.55 36.10 35.26 36.04 297952
20010813 35.94 36.23 35.80 35.94 238473
20010814 36.23 36.26 35.91 36.11 263210
20010815 36.23 36.52 36.05 36.09 402319
20010816 35.98 36.19 35.76 36.09 376471
20010817 35.91 36.48 35.88 36.01 462910
20010820 35.98 36.52 35.98 36.45 255844
20010821 36.45 36.84 36.31 36.63 364380
20010822 36.59 36.70 36.22 36.52 468608
20010823 36.63 36.69 36.23 36.23 416911
20010824 36.41 36.88 36.11 36.68 456379
20010827 36.77 36.86 36.62 36.63 342562
20010828 36.48 36.48 35.95 36.16 410102
20010829 36.22 36.22 35.76 35.96 255983
20010830 36.14 36.63 36.07 36.23 306985
20010831 36.34 36.34 35.81 36.08 431920
20010904 36.08 36.84 36.08 36.66 493484
20010905 36.37 36.86 36.01 36.74 402319
20010906 36.53 36.59 36.01 36.35 551852
20010907 36.20 36.42 36.05 36.18 447207
20010910 36.18 37.42 35.94 37.29 1075493
20010917 37.42 37.42 36.41 36.86 716254
20010918 36.81 37.07 36.34 36.78 846469
20010919 36.91 36.99 36.01 36.20 987385
20010920 36.01 36.36 35.15 35.33 1453909
20010921 34.18 35.08 33.69 33.82 1577037
20010924 34.18 35.02 34.11 34.63 531701
20010925 34.81 35.01 34.47 34.70 585204
20010926 35.01 35.80 34.92 35.66 951809
20010927 35.76 36.41 35.40 36.37 1049227
20010928 36.84 37.06 36.53 36.91 658720
20011001 36.84 36.91 36.09 36.81 717087
20011002 36.81 37.38 36.73 37.38 618279
20011003 37.02 37.09 36.38 36.48 786851
20011004 36.34 36.45 35.91 36.11 527532
20011005 36.29 36.41 35.79 36.27 824929
20011008 36.16 36.19 35.07 35.24 1113015
20011009 35.12 36.12 34.97 35.94 747522
20011010 35.83 36.84 35.72 36.64 505713
20011011 36.47 36.63 35.80 36.01 665621
20011012 35.76 36.00 35.04 35.42 463468
20011015 35.69 35.69 35.08 35.29 516674
20011016 35.36 35.51 35.18 35.24 505866
20011017 35.08 35.08 34.65 34.82 852671
20011018 34.86 35.36 34.66 34.79 785056
20011019 34.80 35.77 34.80 35.71 738779
20011022 36.01 36.27 35.73 36.27 576391
20011023 36.26 36.38 35.62 35.94 480788
20011024 35.75 36.30 35.69 36.08 372714
20011025 35.98 36.16 35.65 36.10 548403
20011026 35.94 36.56 35.94 36.45 524433
20011029 36.27 36.27 35.91 36.01 353317
20011030 35.65 36.04 35.49 35.82 494089
20011031 35.76 36.17 35.68 36.12 563644
20011101 36.01 37.12 35.94 36.97 1249079
20011102 36.97 37.52 36.59 37.49 791707
20011105 37.53 38.02 37.42 37.73 766074
20011106 37.74 38.22 37.44 38.18 529559
20011107 38.04 38.42 37.92 38.19 401534
20011108 38.25 38.47 37.66 37.71 670055
20011109 37.53 37.53 37.20 37.36 658001
20011112 37.21 37.42 36.87 37.11 403889
20011113 37.24 37.39 36.92 37.26 496306
20011114 37.49 37.63 37.18 37.26 491872
20011115 37.44 37.71 36.92 37.00 556162
20011116 37.00 37.28 36.88 36.88 791291
20011119 37.02 37.16 36.71 36.79 551451
20011120 36.52 36.78 36.40 36.50 489378
20011121 36.56 36.62 36.20 36.36 518752
20011123 36.52 36.58 36.23 36.48 112368
20011126 36.48 36.59 36.30 36.41 473306
20011127 36.48 36.48 35.86 36.01 563228
20011128 36.09 36.59 36.01 36.23 549373
20011129 36.19 36.64 36.13 36.45 467071
20011130 36.56 36.56 36.16 36.48 493396
20011203 36.33 36.58 36.12 36.41 557686
20011204 36.48 36.88 36.16 36.65 659802
20011205 36.70 37.24 36.30 37.03 717579
20011206 36.92 36.92 36.19 36.25 602024
20011207 36.41 36.41 35.83 36.06 399317
20011210 36.05 36.27 35.93 35.93 297063
20011211 35.67 36.12 35.55 35.57 398486
20011212 35.29 35.87 35.29 35.62 561843
20011213 35.65 36.32 35.58 35.80 394745
20011214 35.87 36.27 35.62 36.05 440468
20011217 36.12 36.41 35.93 36.21 414558
20011218 36.23 36.73 36.16 36.66 767044
20011219 36.48 37.15 36.48 36.99 464023
20011220 37.00 37.18 36.71 37.12 448920
20011221 37.75 37.96 37.35 37.96 1350086
20011224 37.96 38.10 37.45 37.53 241086
20011226 37.60 38.15 37.55 37.82 372022
20011227 37.93 37.96 37.06 37.87 393636
20011228 37.89 37.96 37.28 37.37 487716
20011231 37.64 37.67 36.81 37.08 1011456
20020102 36.92 37.21 36.17 37.13 567247
20020103 36.95 37.02 36.38 36.67 672826
20020104 36.52 36.63 36.00 36.57 719242
20020107 36.45 36.52 36.14 36.48 586783
20020108 36.63 36.76 36.38 36.69 384076
20020109 36.84 37.13 36.66 36.71 754020
20020110 36.79 37.06 36.65 36.86 695549
20020111 36.80 37.27 36.79 36.99 377960
20020114 36.99 37.69 36.80 37.45 886880
20020115 37.86 37.95 37.17 37.50 897378
20020116 37.61 37.71 37.11 37.15 793495
20020117 36.99 37.35 36.72 37.26 548981
20020118 36.95 37.40 36.95 37.25 531022
20020122 37.21 37.63 37.14 37.56 357100
20020123 37.64 38.00 37.51 37.57 939512
20020124 38.04 38.04 37.64 37.84 791561
20020125 37.84 37.97 37.53 37.79 491513
20020128 37.93 37.93 37.62 37.90 330991
20020129 38.08 38.29 37.90 38.02 799573
20020130 38.08 39.26 38.00 39.16 1380742
20020131 39.09 39.57 39.09 39.55 1122276
20020201 39.49 39.81 39.41 39.46 668889
20020204 39.45 40.07 39.12 39.26 793633
20020205 39.81 40.13 39.63 39.71 993941
20020206 39.45 39.45 38.55 39.02 1224778
20020207 39.38 40.01 39.29 39.35 971700
20020208 39.16 39.23 38.70 38.98 820571
20020211 39.05 39.13 38.73 38.97 850410
20020212 39.00 39.08 38.80 38.92 715444
20020213 38.80 39.08 38.47 38.91 1067295
20020214 38.91 39.18 38.80 39.05 764208
20020215 39.08 39.81 39.04 39.71 1021707
20020219 39.81 39.92 39.29 39.39 416087
20020220 39.49 40.22 39.05 40.10 986205
20020221 40.10 40.47 39.64 39.71 643057
20020222 39.42 40.41 39.39 40.21 834109
20020225 40.28 40.87 40.21 40.58 564315
20020226 40.51 40.67 40.16 40.36 888123
20020227 40.39 40.66 39.96 40.18 626065
20020228 40.10 41.19 40.10 40.57 841016
20020301 40.57 41.09 40.43 40.91 628690
20020304 41.15 41.16 39.99 40.38 833556
20020305 40.07 40.40 39.84 40.02 567630
20020306 40.18 40.19 39.65 39.99 629242
20020307 40.03 40.03 39.16 39.37 703840
20020308 39.20 39.57 39.12 39.20 856350
20020311 39.34 39.34 38.98 39.20 635459
20020312 38.95 39.34 38.87 39.16 551744
20020313 39.16 39.24 38.88 38.91 438466
20020314 38.91 39.42 38.91 38.95 663087
20020315 39.09 39.66 39.02 39.63 907325
20020318 39.56 39.56 38.76 38.92 725943
20020319 38.92 39.22 38.75 38.93 661706
20020320 39.08 39.26 38.66 38.68 468029
20020321 38.69 39.15 38.58 39.05 512373
20020322 38.87 39.20 38.81 39.04 284575
20020325 38.91 38.96 38.50 38.56 550915
20020326 38.73 39.45 38.66 39.25 457530
20020327 39.29 39.36 38.92 39.05 520938
20020328 38.76 39.11 38.59 38.59 651207
20020401 38.59 38.61 38.00 38.47 525773
20020402 38.47 38.95 38.28 38.82 498697
20020403 38.76 38.87 38.26 38.37 403240
20020404 38.37 39.09 38.37 39.04 459464
20020405 39.22 39.36 38.93 39.16 443578
20020408 39.23 39.42 39.01 39.18 453938
20020409 39.20 39.29 39.01 39.09 507124
20020410 39.16 39.90 39.16 39.81 646510
20020411 39.93 40.09 39.76 39.93 650780
20020412 39.93 40.34 39.87 40.22 438261
20020415 40.33 40.33 39.83 39.83 750085
20020416 39.97 40.15 39.93 40.02 467460
20020417 40.02 40.02 39.61 39.84 423937
20020418 39.82 39.98 39.32 39.85 475861
20020419 40.01 40.15 39.86 40.05 635492
20020422 39.90 40.30 39.61 39.61 929962
20020423 39.71 39.88 38.29 39.58 2291850
20020424 39.64 40.25 39.64 39.95 1294950
20020425 39.82 40.21 39.71 40.02 755043
20020426 40.01 40.11 39.64 39.79 569519
20020429 39.64 39.93 39.40 39.72 654775
20020430 39.75 40.10 39.71 39.93 820052
20020501 39.94 41.00 39.94 40.83 1038219
20020502 40.98 41.13 40.59 41.13 819226
20020503 41.28 41.28 40.61 40.64 647613
20020506 40.56 40.88 40.41 40.41 425727
20020507 40.66 40.77 40.17 40.18 358377
20020508 40.07 40.66 39.75 40.46 653122
20020509 40.45 40.80 40.40 40.51 457130
20020510 40.51 40.80 40.16 40.44 433165
20020513 40.40 40.91 40.34 40.83 355209
20020514 40.80 41.10 40.62 40.99 730665
20020515 40.99 41.38 40.99 41.09 1113007
20020516 41.35 41.49 41.29 41.34 999241
20020517 41.38 41.41 41.26 41.39 439500
20020520 41.38 41.49 41.00 41.44 646648
20020521 41.57 41.99 41.55 41.62 741683
20020522 41.62 42.37 41.62 42.21 742372
20020523 41.82 42.08 41.68 42.02 749258
20020524 42.02 42.27 41.31 41.46 606018
20020528 41.46 41.46 40.99 41.05 475999
20020529 41.02 41.37 40.97 41.22 471179
20020530 41.06 41.24 40.48 40.78 775427
20020531 41.46 41.65 41.10 41.61 1002133
20020603 41.50 41.76 40.92 40.93 634390
20020604 40.93 41.68 40.84 41.26 1223881
20020605 41.26 41.93 41.24 41.86 634803
20020606 41.86 41.86 40.97 41.04 492802
20020607 41.04 41.70 41.04 41.44 622821
20020610 41.38 41.80 41.32 41.57 468286
20020611 41.57 42.21 41.57 42.12 901038
20020612 42.05 42.76 42.02 42.37 942633
20020613 42.22 42.39 41.76 41.86 542386
20020614 41.68 41.82 40.96 41.19 819226
20020617 41.15 41.57 41.13 41.50 862887
20020618 41.32 41.57 41.15 41.46 541146
20020619 41.32 41.75 41.13 41.15 508504
20020620 40.78 41.73 40.78 41.25 737413
20020621 41.07 41.64 41.07 41.40 1188346
20020624 41.33 41.46 40.51 40.95 650229
20020625 41.02 41.37 40.50 40.50 629294
20020626 40.64 41.23 40.08 40.96 898835
20020627 41.13 41.86 40.80 41.84 850904
20020628 41.75 42.10 40.19 40.19 1517662
20020701 40.26 41.24 40.26 41.01 1218371
20020702 40.95 41.23 40.38 40.55 830244
20020703 40.62 40.71 39.93 40.16 907374
20020705 40.04 40.95 39.96 40.88 279457
20020708 40.88 41.23 40.66 41.06 529577
20020709 41.09 41.28 39.90 39.93 624474
20020710 39.83 40.12 38.92 38.92 1274198
20020711 38.78 38.89 38.12 38.30 1355218
20020712 38.16 38.23 36.99 37.18 881873
20020715 36.78 37.06 35.54 36.92 1640707
20020716 36.74 36.78 35.38 35.62 1476197
20020717 36.30 36.83 36.05 36.40 1538129
20020718 37.14 37.21 35.30 35.45 1151983
20020719 35.17 35.17 32.22 32.42 2398443
20020722 32.61 33.64 32.19 32.81 1564082
20020723 33.10 34.34 32.62 33.53 1546231
20020724 33.17 35.03 33.06 34.70 1498168
20020725 34.55 36.78 34.55 36.45 1734360
20020726 36.48 36.82 36.13 36.82 1289990
20020729 37.18 37.47 36.67 37.47 1325419
20020730 37.32 37.32 36.79 37.01 970994
20020731 36.92 37.50 36.85 37.25 1165852
20020801 37.07 37.26 36.59 36.84 1281476
20020802 36.92 37.47 36.53 37.02 1034024
20020805 37.07 37.32 36.34 36.37 902883
20020806 36.34 37.17 36.27 36.27 849877
20020807 36.16 36.77 36.09 36.60 986786
20020808 36.63 37.48 36.52 37.36 733429
20020809 37.21 37.82 37.15 37.70 639914
20020812 37.65 38.06 37.39 37.79 659414
20020813 37.78 38.18 37.50 37.64 587046
20020814 37.65 38.59 37.36 38.58 786847
20020815 38.58 38.73 38.11 38.38 855508
20020816 38.09 38.22 37.71 37.82 812801
20020819 37.93 37.98 37.47 37.94 562740
20020820 37.85 37.93 37.36 37.63 762404
20020821 37.72 37.79 37.30 37.66 531156
20020822 37.66 38.01 37.58 37.89 512206
20020823 37.89 37.97 37.65 37.87 683307
20020826 37.88 38.01 37.69 37.83 618080
20020827 37.86 38.07 37.63 37.99 590479
20020828 37.99 38.19 37.34 37.56 431736
20020829 37.28 37.28 36.84 37.06 563564
20020830 37.03 37.76 36.81 37.07 491608
20020903 36.60 36.92 35.76 35.95 1016173
20020904 35.95 36.63 35.93 36.48 997497
20020905 36.45 36.79 35.83 36.49 628928
20020906 36.60 36.78 36.19 36.64 469087
20020909 36.50 37.07 36.45 36.94 417180
20020910 36.94 37.01 36.41 36.90 479523
20020911 37.43 37.43 36.84 36.96 410726
20020912 36.85 36.91 36.30 36.33 350305
20020913 36.15 36.96 36.01 36.90 415807
20020916 36.96 37.20 36.54 37.10 421711
20020917 37.48 37.50 36.41 36.46 399740
20020918 36.46 36.95 35.68 36.40 1541424
20020919 36.26 36.26 35.54 35.62 711183
20020920 35.47 36.12 35.44 35.88 1277082
20020923 35.76 35.95 35.32 35.82 804012
20020924 35.35 35.78 35.14 35.30 596658
20020925 35.49 36.37 35.32 36.11 686603
20020926 36.29 36.78 35.94 36.76 647055
20020927 36.77 36.96 36.12 36.17 651174
20020930 36.06 36.37 35.24 36.04 865395
20021001 36.04 37.50 35.86 37.50 1097741
20021002 37.55 37.64 36.76 36.81 655706
20021003 36.74 37.74 36.74 37.58 1272413
20021004 37.76 38.16 36.88 37.18 1065746
20021007 37.33 37.87 37.01 37.10 726701
20021008 37.28 38.16 37.19 37.50 1203616
20021009 37.51 37.65 37.01 37.39 950259
20021010 37.36 37.87 37.19 37.32 808836
20021011 37.40 37.92 36.70 37.92 1043589
20021014 37.89 38.46 37.81 38.37 709597
20021015 39.05 39.05 38.19 38.51 836486
20021016 38.95 39.04 37.73 37.88 1090813
20021017 37.98 38.13 37.71 38.13 1026616
20021018 37.99 38.75 37.95 38.68 517140
20021021 38.66 39.22 38.50 39.22 871802
20021022 39.22 39.36 38.10 38.32 669353
20021023 38.39 38.80 36.89 38.77 1590022
20021024 39.23 39.23 38.59 38.73 850722
20021025 38.79 39.48 38.76 39.33 731498
20021028 39.30 39.30 38.39 38.57 606661
20021029 38.57 38.81 38.03 38.75 577095
20021030 38.76 39.12 38.62 38.79 477034
20021031 38.72 39.07 38.35 38.55 540410
20021101 38.48 39.63 38.48 39.48 765855
20021104 39.91 39.91 39.14 39.24 568334
20021105 39.23 39.79 39.17 39.27 467589
20021106 39.38 39.38 38.37 38.87 576958
20021107 39.01 39.12 38.28 38.53 853460
20021108 38.65 39.27 38.24 38.35 603924
20021111 38.13 38.51 37.88 38.43 1132015
20021112 38.63 38.79 37.97 38.10 875498
20021113 38.25 38.97 38.17 38.68 637323
20021114 38.93 39.41 38.48 39.20 600912
20021115 38.72 39.67 38.72 39.57 706585
20021118 39.60 39.60 39.03 39.19 449657
20021119 39.45 40.11 39.39 39.89 768593
20021120 39.89 40.11 39.51 40.06 935589
20021121 40.21 40.22 39.49 39.96 1431650
20021122 39.82 40.76 39.63 40.41 1102038
20021125 40.14 40.15 39.30 39.45 588866
20021126 39.45 39.48 38.68 39.30 932167
20021127 39.30 39.61 38.98 39.60 660456
20021129 39.62 39.63 39.14 39.30 275133
20021202 38.72 38.90 38.13 38.39 1177186
20021203 38.42 38.81 38.24 38.70 991574
20021204 38.61 39.44 38.61 39.33 579011
20021205 39.16 39.43 38.57 38.75 475802
20021206 38.72 39.27 38.44 39.05 795969
20021209 38.98 39.38 38.06 38.43 981444
20021210 38.46 39.30 38.39 39.30 665931
20021211 39.30 39.32 38.52 39.29 691391
20021212 39.14 39.31 38.81 38.99 576410
20021213 38.70 39.45 38.58 39.33 1012654
20021216 39.41 39.67 39.06 39.67 870433
20021217 39.67 39.82 39.26 39.39 792410
20021218 39.39 39.57 39.00 39.57 609946
20021219 39.45 39.60 39.12 39.58 612684
20021220 39.58 40.18 39.54 40.18 913003
20021223 40.11 40.47 39.96 40.30 795832
20021224 40.47 40.47 39.98 40.19 272532
20021226 40.30 40.93 40.17 40.51 717536
20021227 40.51 40.55 39.99 40.10 363969
20021230 40.25 40.87 40.14 40.82 724106
20021231 40.78 40.78 39.98 40.09 1029353
20030102 40.53 41.14 40.40 41.14 1010053
20030103 41.06 41.33 40.90 41.25 834433
20030106 41.25 41.63 41.20 41.47 558616
20030107 41.17 41.40 40.92 41.05 614463
20030108 41.04 41.36 40.89 41.07 515498
20030109 41.09 41.63 40.95 41.46 587224
20030110 41.39 41.51 41.08 41.35 427619
20030113 41.61 41.68 41.36 41.59 640117
20030114 41.37 41.42 40.96 41.23 648306
20030115 41.32 41.32 40.52 40.62 518644
20030116 40.85 41.40 40.83 41.32 783426
20030117 41.18 41.85 41.10 41.79 1012176
20030121 41.91 42.06 41.48 41.52 691299
20030122 41.53 41.84 41.43 41.50 761589
20030123 41.50 41.54 40.77 41.01 705493
20030124 40.74 41.23 40.41 40.43 593166
20030127 40.43 40.48 39.60 39.89 1022140
20030128 39.89 40.88 39.71 40.87 1107989
20030129 40.87 40.88 40.08 40.71 1210080
20030130 40.71 40.77 39.83 39.94 1167633
20030131 39.71 41.13 39.56 40.68 1442788
20030203 40.85 40.93 40.51 40.63 976007
20030204 40.46 40.66 40.08 40.41 1097343
20030205 40.48 40.62 40.22 40.41 1187560
20030206 40.37 40.60 40.04 40.36 863407
20030207 40.37 40.56 39.97 39.97 965225
20030210 40.06 40.45 39.73 40.45 712317
20030211 40.47 40.52 39.73 39.89 626741
20030212 39.91 40.28 39.59 39.65 661954
20030213 39.42 39.78 39.02 39.43 885518
20030214 39.56 40.25 39.42 40.25 713546
20030218 40.29 40.60 39.98 40.14 620463
20030219 40.04 40.33 39.71 39.85 554267
20030220 39.96 40.11 39.57 39.76 685020
20030221 40.22 40.53 39.78 40.26 892342
20030224 40.11 40.12 39.56 39.59 642300
20030225 39.42 39.95 39.02 39.91 936563
20030226 39.91 39.91 39.32 39.48 656768
20030227 39.54 39.78 39.29 39.59 587433
20030228 39.60 39.83 39.15 39.29 735656
20030303 39.64 39.71 38.98 39.11 670826
20030304 39.15 39.31 38.42 38.47 717367
20030305 38.39 38.43 37.86 38.17 1335101
20030306 38.19 38.33 37.93 38.28 1267268
20030307 37.73 38.22 37.61 38.06 1056124
20030310 37.81 37.95 37.40 37.50 728969
20030311 37.59 38.32 37.54 38.10 1238060
20030312 37.95 38.54 37.92 38.50 873643
20030313 38.87 39.19 38.55 39.19 734974
20030314 39.64 39.97 39.18 39.36 1213629
20030317 39.31 40.51 39.18 40.51 1061038
20030318 40.59 40.62 40.00 40.47 665366
20030319 40.44 41.02 40.44 41.02 584021
20030320 40.96 41.05 40.44 40.98 722144
20030321 41.54 42.12 41.30 42.09 1046980
20030324 42.09 42.09 41.02 41.11 1264538
20030325 40.96 41.58 40.96 41.53 752581
20030326 41.80 41.80 41.18 41.45 815500
20030327 41.40 41.75 40.85 41.46 478518
20030328 41.03 41.40 40.74 41.23 784518
20030331 41.14 41.68 40.58 41.40 760360
20030401 41.40 41.65 41.13 41.65 797211
20030402 41.80 42.21 41.68 41.94 787384
20030403 41.84 41.94 41.54 41.78 607633
20030404 41.94 42.42 41.91 42.19 707267
20030407 42.47 43.15 42.11 42.23 739478
20030408 42.30 42.57 42.11 42.36 548671
20030409 42.42 42.86 41.70 41.73 770597
20030410 41.73 42.01 41.63 42.00 588525
20030411 41.90 42.44 41.81 42.01 581004
20030414 42.19 42.65 42.16 42.65 751087
20030415 42.41 42.71 42.29 42.71 997231
20030416 42.55 42.56 41.60 41.73 935457
20030417 41.73 42.54 41.73 42.46 778300
20030421 42.46 42.61 42.11 42.24 683326
20030422 42.24 42.63 41.86 42.15 1582725
20030423 42.08 42.11 40.97 41.60 1972828
20030424 41.49 41.59 41.12 41.23 790002
20030425 41.23 41.23 40.58 40.73 1168675
20030428 40.73 41.74 40.66 41.61 1095607
20030429 41.71 41.87 41.31 41.66 776123
20030430 41.76 42.08 41.49 41.68 2249315
20030501 41.60 41.85 40.61 41.22 1824924
20030502 41.22 41.46 40.94 41.41 923619
20030505 41.45 41.52 41.01 41.07 1379714
20030506 41.10 41.23 40.64 40.97 908380
20030507 40.87 41.11 40.79 41.02 950288
20030508 40.72 40.97 40.60 40.79 608897
20030509 40.94 41.22 40.74 41.16 1384612
20030512 41.26 41.34 41.08 41.16 1230585
20030513 41.10 41.12 40.69 40.87 1173573
20030514 40.94 40.99 40.38 40.45 1481900
20030515 40.49 40.78 40.45 40.78 1287733
20030516 40.72 40.88 40.34 40.34 826604
20030519 40.34 40.47 40.13 40.27 957636
20030520 40.27 40.41 39.94 40.18 960629
20030521 40.19 40.54 40.02 40.35 892868
20030522 40.30 40.68 40.18 40.61 967296
20030523 40.64 40.68 40.31 40.43 523175
20030527 39.87 40.78 39.87 40.78 1279841
20030528 40.78 41.07 40.44 41.07 1469654
20030529 41.16 41.19 40.13 40.86 1774035
20030530 41.16 41.60 41.08 41.52 3788636
20030602 41.87 41.98 41.56 41.66 1232490
20030603 41.66 41.73 41.39 41.67 731493
20030604 41.67 42.16 41.23 42.02 746869
20030605 42.00 42.05 41.73 41.90 685911
20030606 41.90 41.99 41.35 41.48 1356311
20030609 41.55 41.61 41.33 41.42 512834
20030610 41.55 41.55 40.86 41.23 1123365
20030611 41.23 41.56 41.16 41.55 761700
20030612 41.85 41.91 41.09 41.80 693394
20030613 41.99 42.03 41.74 41.91 760067
20030616 42.04 42.64 41.96 42.64 975869
20030617 42.63 42.63 41.78 42.22 1017097
20030618 42.00 42.56 41.95 42.33 1136291
20030619 42.37 42.37 41.66 41.83 489023
20030620 42.08 42.24 41.74 41.83 1008797
20030623 41.94 41.96 41.57 41.77 834768
20030624 41.85 42.08 41.63 41.96 947022
20030625 42.00 42.11 41.52 41.60 704960
20030626 41.60 41.82 41.16 41.82 794764
20030627 41.74 41.74 41.23 41.33 846469
20030630 41.26 41.63 41.08 41.33 680468
20030701 41.23 41.69 40.72 41.60 823474
20030702 41.49 41.60 41.16 41.36 1190037
20030703 41.36 41.47 41.12 41.38 571751
20030707 41.30 41.86 41.30 41.45 704144
20030708 41.46 41.49 41.13 41.16 927157
20030709 41.16 41.30 40.72 40.97 1161327
20030710 40.97 41.05 40.63 41.01 1017641
20030711 41.20 41.29 40.80 41.07 653093
20030714 41.14 41.16 40.42 40.56 1148712
20030715 40.66 41.13 40.40 40.99 1053224
20030716 40.92 40.98 40.50 40.88 900767
20030717 40.89 40.89 40.45 40.59 1171906
20030718 40.89 41.07 40.68 41.07 912568
20030721 40.99 41.07 40.06 40.14 1194422
20030722 40.13 40.98 39.85 40.89 1759487
20030723 41.04 41.07 40.54 40.76 658383
20030724 40.76 41.29 40.33 40.35 642378
20030725 40.24 40.83 40.22 40.69 611860
20030728 40.36 40.62 40.22 40.47 550958
20030729 40.33 40.71 39.97 40.28 729864
20030730 40.29 40.70 40.23 40.56 979572
20030731 40.56 40.75 39.98 40.03 711282
20030801 39.84 40.00 39.44 39.58 957735
20030804 39.63 39.66 39.07 39.59 711010
20030805 39.78 39.83 39.36 39.44 847733
20030806 38.97 39.45 38.97 39.30 811925
20030807 39.30 39.70 39.05 39.70 858855
20030808 39.81 40.00 39.69 39.94 495754
20030811 39.93 40.07 39.75 39.88 702058
20030812 39.85 39.85 39.36 39.67 946477
20030813 39.66 39.81 39.33 39.48 584054
20030814 39.74 39.84 39.46 39.76 500230
20030815 39.61 39.61 39.27 39.52 325258
20030818 39.07 39.55 39.07 39.49 764994
20030819 39.33 39.54 39.26 39.52 864009
20030820 39.41 39.47 39.10 39.15 720369
20030821 39.13 39.22 38.92 39.00 751702
20030822 39.22 39.22 38.67 38.77 1070449
20030825 38.69 38.99 38.69 38.85 526272
20030826 38.86 39.06 38.56 38.99 689580
20030827 38.92 39.15 38.74 38.93 1129859
20030828 38.79 38.88 38.34 38.77 1197813
20030829 38.80 39.11 38.65 39.11 892358
20030902 39.12 39.74 39.04 39.71 1201611
20030903 39.71 39.73 39.47 39.68 884084
20030904 39.78 39.97 39.72 39.79 845291
20030905 39.80 39.94 39.57 39.72 966280
20030908 39.58 39.93 39.58 39.64 846241
20030909 39.59 39.66 39.34 39.58 659333
20030910 39.68 40.09 39.57 39.66 673575
20030911 39.83 40.53 39.78 40.41 1251661
20030912 40.34 40.77 40.19 40.73 1002224
20030915 40.68 40.79 40.41 40.51 793207
20030916 40.44 41.03 40.34 41.03 999647
20030917 40.99 41.05 40.90 41.03 989067
20030918 41.05 41.46 40.98 41.34 626508
20030919 41.26 41.43 41.15 41.32 815722
20030922 41.32 41.32 40.79 40.92 690529
20030923 41.08 41.24 40.80 41.01 554078
20030924 41.16 41.18 40.73 40.82 631527
20030925 40.90 41.34 40.82 41.09 865366
20030926 40.95 41.38 40.75 40.80 988931
20030929 40.95 40.96 40.62 40.81 922062
20030930 40.67 41.09 40.11 40.77 975232
20031001 40.92 41.58 40.89 41.58 1006157
20031002 41.43 41.95 41.40 41.95 1366546
20031003 41.95 42.39 41.64 41.78 1278382
20031006 41.78 41.78 41.46 41.66 760247
20031007 41.58 41.63 41.26 41.56 961804
20031008 41.56 41.57 41.16 41.31 608333
20031009 41.27 41.65 41.04 41.18 669370
20031010 41.15 41.27 40.88 40.97 861828
20031013 41.12 41.18 40.79 41.00 1164834
20031014 41.00 41.63 40.90 41.59 941196
20031015 41.64 41.64 40.89 41.04 1205802
20031016 41.03 41.46 40.78 41.46 966886
20031017 41.72 41.72 40.99 41.45 979596
20031020 41.45 41.53 40.90 41.39 715396
20031021 41.32 41.78 41.31 41.69 673345
20031022 41.69 41.69 40.96 41.25 1089792
20031023 41.30 41.40 40.69 41.38 862910
20031024 41.36 41.76 41.13 41.76 868048
20031027 41.76 41.96 41.38 41.56 477832
20031028 41.38 42.12 41.14 42.12 1185115
20031029 42.12 42.12 41.25 41.39 1201881
20031030 41.37 41.45 40.96 41.20 787733
20031031 41.34 41.71 41.19 41.71 690652
20031103 41.64 42.08 41.64 41.78 809772
20031104 41.71 41.73 40.95 41.26 878594
20031105 41.23 41.38 40.88 41.24 720939
20031106 41.27 41.57 41.24 41.39 755553
20031107 41.48 41.54 41.21 41.31 690382
20031110 41.42 41.53 41.22 41.45 672128
20031111 41.45 41.63 41.36 41.54 358171
20031112 41.67 41.99 41.42 41.93 482564
20031113 41.93 41.93 41.23 41.79 927540
20031114 41.71 41.96 41.61 41.82 631701
20031117 41.82 42.16 41.59 42.14 819237
20031118 42.05 42.25 41.75 41.91 1464865
20031119 41.76 41.86 41.20 41.27 1380494
20031120 41.05 41.19 40.38 40.46 1285035
20031121 40.71 40.71 40.38 40.66 646168
20031124 40.71 41.10 40.68 41.02 555172
20031125 40.85 40.97 40.54 40.85 608309
20031126 40.90 40.91 40.54 40.88 659013
20031128 40.77 40.83 40.68 40.77 245270
20031201 40.74 40.79 40.31 40.69 1042739
20031202 40.99 41.05 40.74 41.03 871969
20031203 41.07 41.42 40.90 41.42 813288
20031204 41.42 41.42 41.12 41.40 595464
20031205 41.42 41.61 41.20 41.42 557741
20031208 41.32 41.60 41.28 41.41 438621
20031209 41.42 41.42 41.05 41.08 659824
20031210 40.75 41.07 40.26 40.42 1058694
20031211 40.64 40.83 40.46 40.71 412255
20031212 40.84 41.14 40.60 41.08 514338
20031215 41.28 41.42 41.17 41.19 549628
20031216 41.18 41.53 41.17 41.50 1142254
20031217 41.50 41.50 40.97 41.11 610337
20031218 41.19 41.26 40.79 41.16 614123
20031219 41.31 41.31 40.62 40.91 917940
20031222 41.02 41.39 40.71 41.00 708500
20031223 41.18 41.22 40.68 40.99 721886
20031224 41.03 41.11 40.65 40.72 346948
20031226 40.75 40.78 40.61 40.75 225124
20031229 40.81 41.12 40.81 41.12 588028
20031230 41.12 41.27 40.91 41.12 528806
20031231 41.12 41.62 41.09 41.57 1245419
20040102 41.53 41.68 40.75 40.85 689435
20040105 41.08 41.79 41.08 41.79 1276247
20040106 41.86 41.93 41.60 41.87 1115347
20040107 41.64 41.76 41.42 41.61 959314
20040108 41.53 41.79 41.41 41.54 832082
20040109 41.42 41.49 41.16 41.31 838166
20040112 41.42 41.42 41.05 41.34 917534
20040113 42.18 42.28 41.61 41.84 1554062
20040114 42.01 42.32 41.86 42.25 1139061
20040115 42.27 42.42 41.90 42.16 816523
20040116 42.24 42.24 41.55 41.73 981903
20040120 41.72 42.29 41.71 41.90 832966
20040121 42.02 42.28 41.96 42.26 730800
20040122 42.30 42.48 41.93 42.43 708965
20040123 42.51 43.25 42.44 42.71 913298
20040126 42.81 42.99 42.40 42.86 593589
20040127 42.71 42.96 42.48 42.96 582807
20040128 42.88 43.10 42.40 42.52 970716
20040129 41.62 42.40 41.56 42.40 2407516
20040130 42.10 42.10 41.18 41.75 1326546
20040202 41.49 41.91 41.44 41.56 1208475
20040203 41.60 41.68 41.33 41.48 767731
20040204 41.33 42.09 41.33 41.92 1096335
20040205 41.88 41.92 41.64 41.85 922059
20040206 41.93 41.99 41.75 41.90 671090
20040209 41.94 42.09 41.69 41.92 815579
20040210 42.05 42.29 41.90 42.22 722713
20040211 42.22 42.40 41.95 42.38 744683
20040212 42.37 42.40 41.96 42.05 501936
20040213 42.08 42.10 41.61 42.04 540484
20040217 42.19 42.19 41.76 41.95 1227076
20040218 42.04 42.27 41.47 41.61 797788
20040219 41.76 42.00 41.61 41.61 1202141
20040220 41.75 41.77 41.24 41.47 1020316
20040223 41.36 41.45 40.83 41.05 1203893
20040224 40.66 41.27 40.66 41.15 1703942
20040225 41.25 41.43 40.99 41.39 1124235
20040226 41.40 41.66 41.33 41.54 1367251
20040227 40.81 41.88 40.81 41.73 706269
20040301 41.73 42.36 41.70 42.25 1241498
20040302 42.16 42.45 42.14 42.33 1203084
20040303 42.29 42.43 42.22 42.43 848467
20040304 42.44 42.48 42.26 42.48 662599
20040305 42.63 43.48 42.63 43.28 1702055
20040308 43.22 43.22 42.79 43.02 867741
20040309 42.86 43.20 42.79 42.99 634025
20040310 43.10 44.43 43.10 44.24 1832796
20040311 44.24 44.24 43.50 43.59 1987528
20040312 43.45 44.02 43.25 44.02 998616
20040315 44.05 44.14 43.42 43.43 1219123
20040316 43.64 43.84 43.12 43.41 785253
20040317 43.41 44.10 43.34 44.05 785522
20040318 43.86 44.26 43.62 43.93 552615
20040319 43.79 44.00 43.63 43.65 529567
20040322 43.63 43.63 43.16 43.40 791992
20040323 43.35 43.56 43.17 43.31 838088
20040324 43.23 43.37 42.87 43.23 644403
20040325 43.17 43.54 43.15 43.51 625399
20040326 43.35 43.38 42.89 42.89 811401
20040329 43.25 43.81 43.16 43.59 660712
20040330 43.72 43.74 43.36 43.55 473092
20040331 43.51 43.91 43.23 43.86 691578
20040401 43.85 43.87 43.59 43.77 689556
20040402 44.07 44.23 43.89 44.23 893484
20040405 44.43 44.52 44.12 44.52 818814
20040406 44.32 44.46 43.94 44.29 787409
20040407 44.11 44.60 43.99 44.34 656399
20040408 44.48 44.48 44.03 44.37 670147
20040412 44.44 44.51 44.29 44.38 369982
20040413 44.34 44.46 43.55 43.72 975592
20040414 43.87 44.23 43.76 44.13 704721
20040415 43.95 44.17 43.70 44.11 707946
20040416 44.44 44.50 44.15 44.46 505464
20040419 44.52 44.52 43.99 44.25 663607
20040420 44.06 44.19 43.61 43.66 693838
20040421 43.55 44.66 43.55 44.43 1090202
20040422 44.47 45.39 44.22 45.25 980967
20040423 45.12 45.56 44.93 45.53 663607
20040426 45.58 45.84 45.26 45.63 706871
20040427 45.63 46.04 45.33 45.40 931656
20040428 45.53 46.07 45.21 45.63 1109013
20040429 45.63 46.51 45.63 46.27 1377734
20040430 46.51 46.63 45.84 45.92 1445720
20040503 46.03 46.37 46.00 46.37 870925
20040504 46.44 46.71 46.13 46.49 993462
20040505 46.40 46.49 46.10 46.19 856146
20040506 46.14 46.54 45.87 46.40 878987
20040507 46.22 46.33 45.68 45.74 745970
20040510 45.75 45.95 45.27 45.44 822018
20040511 45.13 45.76 45.12 45.76 783994
20040512 45.51 45.87 45.27 45.85 810866
20040513 45.68 45.85 45.36 45.58 739252
20040514 45.59 46.14 45.43 46.14 1230609
20040517 45.96 46.20 45.64 45.98 765990
20040518 45.97 46.35 45.95 46.18 664413
20040519 46.27 46.49 46.14 46.38 1021275
20040520 46.38 46.67 46.32 46.58 921982
20040521 46.75 46.75 46.07 46.20 752957
20040524 46.24 46.26 45.68 45.77 772842
20040525 45.84 46.47 45.58 46.35 775932
20040526 46.24 46.45 46.01 46.37 702840
20040527 46.49 46.72 46.22 46.46 951139
20040528 46.52 46.88 46.40 46.74 511242
20040601 46.63 46.82 46.47 46.71 538517
20040602 46.81 47.48 46.78 47.41 873881
20040603 47.41 47.63 47.17 47.17 799983
20040604 47.36 47.36 46.67 46.83 710633
20040607 47.02 47.24 47.00 47.16 486251
20040608 47.04 47.37 47.04 47.20 696794
20040609 47.30 47.59 47.21 47.53 639691
20040610 47.53 47.57 47.29 47.48 426998
20040614 47.49 47.49 47.02 47.07 479130
20040615 47.25 47.42 46.98 47.05 626926
20040616 47.02 47.09 46.83 46.87 563508
20040617 46.91 46.91 46.22 46.22 939852
20040618 46.23 46.28 45.74 45.94 1752735
20040621 46.05 46.47 46.03 46.32 589037
20040622 46.34 46.79 46.30 46.52 798774
20040623 46.34 46.71 46.13 46.62 665219
20040624 46.49 46.59 46.24 46.30 458707
20040625 46.43 46.57 46.12 46.12 699212
20040628 46.29 46.92 46.23 46.44 696660
20040629 46.43 46.71 46.25 46.60 593874
20040630 46.74 47.03 46.44 46.93 1069376
20040701 46.80 47.05 46.32 46.75 767736
20040702 46.64 46.91 46.45 46.64 446211
20040706 46.64 46.93 46.53 46.85 521453
20040707 46.72 46.88 46.52 46.65 386421
20040708 46.75 46.88 46.44 46.61 607444
20040709 46.72 47.23 46.53 47.10 992253
20040712 47.24 47.39 46.84 47.39 525484
20040713 47.36 47.36 46.96 47.08 435516
20040714 47.12 47.48 47.03 47.22 488700
20040715 47.33 47.33 46.66 46.67 527951
20040716 47.03 47.03 46.34 46.46 639142
20040719 46.46 46.53 45.78 45.83 710142
20040720 45.86 46.03 45.72 45.87 746982
20040721 45.98 46.06 45.65 45.65 703846
20040722 45.61 45.73 45.34 45.37 751805
20040723 45.40 45.40 44.62 44.73 1032862
20040726 44.72 44.79 44.62 44.71 1062602
20040727 44.77 45.50 44.43 44.62 1031656
20040728 44.71 45.09 44.41 44.97 822672
20040729 45.15 45.15 44.73 44.84 869560
20040730 44.91 45.35 44.79 45.09 1080285
20040802 45.10 45.71 44.99 45.62 1060324
20040803 45.58 45.59 45.06 45.12 771096
20040804 45.03 45.05 44.68 44.94 938551
20040805 45.09 45.19 44.94 45.09 1128780
20040806 44.94 45.45 44.77 45.31 1222555
20040809 45.42 46.14 45.16 46.02 1697457
20040810 45.98 46.21 45.71 46.17 870899
20040811 46.17 46.44 45.92 46.42 1539915
20040812 46.46 46.46 46.12 46.36 813295
20040813 46.36 46.39 45.92 46.15 482270
20040816 46.28 46.37 45.82 46.36 871435
20040817 46.30 46.35 46.05 46.35 548448
20040818 46.35 46.74 46.24 46.59 801238
20040819 46.60 46.80 46.33 46.73 717778
20040820 47.02 47.02 46.62 46.85 521923
20040823 46.78 47.21 46.78 47.06 729299
20040824 46.93 47.18 46.73 46.76 684287
20040825 46.97 47.01 46.80 46.91 635658
20040826 46.96 46.98 46.73 46.77 542687
20040827 46.86 46.87 46.75 46.80 340000
20040830 46.82 46.89 46.58 46.59 602034
20040831 46.58 46.71 46.29 46.30 984635
20040901 46.36 46.53 46.11 46.30 960521
20040902 46.41 47.20 46.38 47.13 568810
20040903 47.24 47.35 47.06 47.13 485083
20040907 47.48 47.74 47.36 47.57 987448
20040908 47.57 47.58 46.91 47.01 594933
20040909 47.08 47.57 47.08 47.45 1472933
20040910 47.40 47.54 47.18 47.54 676651
20040913 47.54 47.62 47.40 47.45 612215
20040914 47.53 47.59 47.36 47.45 565193
20040915 47.59 47.77 47.48 47.50 1164816
20040916 47.51 47.62 47.04 47.07 698622
20040917 47.31 47.76 47.21 47.54 894075
20040920 47.54 47.54 46.83 46.90 707195
20040921 46.85 46.86 46.36 46.53 771364
20040922 46.36 46.57 46.21 46.40 631774
20040923 46.47 46.65 46.46 46.48 624272
20040924 46.48 46.74 46.38 46.59 672365
20040927 46.56 46.62 46.26 46.29 438731
20040928 46.34 46.76 46.30 46.59 451994
20040929 46.62 46.83 46.49 46.72 412742
20040930 46.72 47.55 46.63 47.26 932657
20041001 47.27 47.53 47.21 47.32 709874
20041004 47.31 47.43 46.89 46.89 756092
20041005 46.89 46.89 46.62 46.68 1063137
20041006 46.65 47.21 46.62 47.21 694067
20041007 47.21 47.21 46.77 46.78 470079
20041008 46.84 47.03 46.51 46.54 559299
20041011 46.41 46.54 46.28 46.43 452932
20041012 46.45 46.54 46.28 46.48 761451
20041013 46.26 46.98 46.26 46.84 1134587
20041014 46.86 47.24 46.77 47.16 923162
20041015 47.51 48.14 47.38 47.56 1454195
20041018 47.56 47.56 47.24 47.42 666728
20041019 47.41 47.41 46.94 46.94 943998
20041020 46.90 47.07 46.72 47.04 659783
20041021 47.03 47.29 46.76 47.15 636277
20041022 47.21 47.21 46.70 46.92 655910
20041025 46.91 46.94 46.57 46.80 550264
20041026 46.72 47.43 46.44 47.42 1153419
20041027 47.36 48.26 47.26 47.93 1089310
20041028 47.75 49.07 47.75 48.72 1470622
20041029 48.73 49.33 48.70 48.97 1093985
20041101 48.97 49.41 48.75 49.02 767298
20041102 49.02 50.00 48.95 49.49 1330519
20041103 49.97 50.28 49.76 50.28 1430955
20041104 50.25 50.78 50.11 50.66 1139929
20041105 50.66 50.85 50.37 50.53 695310
20041108 50.65 50.67 50.09 50.31 1216192
20041109 50.31 50.54 50.17 50.31 1306077
20041110 50.46 50.52 50.08 50.13 808034
20041111 50.18 50.22 50.00 50.14 817517
20041112 50.19 50.43 50.00 50.43 818452
20041115 50.46 51.13 50.24 50.97 2021021
20041116 50.97 51.29 50.82 51.12 941727
20041117 51.29 51.33 50.91 51.11 1268681
20041118 51.18 51.41 51.05 51.20 994884
20041119 51.25 51.33 50.61 50.61 675677
20041122 50.76 50.92 50.46 50.91 1096389
20041123 50.91 50.91 50.25 50.69 846099
20041124 50.76 51.97 50.76 51.60 1124036
20041126 51.60 51.76 51.43 51.49 325617
20041129 51.59 52.40 51.48 52.21 1538604
20041130 52.10 52.16 51.51 51.51 1048174
20041201 51.81 51.99 51.74 51.89 858520
20041202 51.81 52.01 51.64 51.79 1116824
20041203 51.80 52.07 51.65 51.74 832208
20041206 51.59 51.60 51.12 51.36 669667
20041207 51.21 51.22 50.58 50.58 787332
20041208 50.58 51.09 50.51 50.99 563754
20041209 50.82 51.66 50.50 51.53 494837
20041210 51.53 51.94 51.30 51.70 508327
20041213 51.81 51.83 51.19 51.80 616777
20041214 51.81 51.92 51.60 51.65 750069
20041215 51.66 51.66 50.92 51.56 758751
20041216 51.40 51.62 50.87 51.21 852376
20041217 50.59 51.22 50.55 51.22 1314091
20041220 51.29 51.83 51.25 51.51 692505
20041221 51.48 52.25 51.29 52.14 791473
20041222 51.99 52.29 51.64 51.77 712940
20041223 51.84 51.98 51.54 51.86 494971
20041227 51.77 52.07 51.56 51.64 325350
20041228 51.63 52.16 51.49 52.12 374500
20041229 52.11 52.12 51.60 51.89 448091
20041230 51.89 52.02 51.46 51.49 644824
20041231 51.66 52.08 51.47 51.80 436605
20050103 51.74 51.91 50.79 51.02 932912
20050104 51.19 51.54 50.72 50.75 589130
20050105 50.90 51.02 50.54 50.54 739919
20050106 50.44 51.30 50.28 51.27 757148
20050107 51.30 51.52 50.99 51.25 743658
20050110 51.14 51.48 50.92 51.03 607161
20050111 51.10 51.14 50.69 50.94 510197
20050112 50.91 50.95 50.18 50.66 706974
20050113 50.51 50.72 50.12 50.18 581242
20050114 50.34 50.44 50.19 50.33 792216
20050118 50.15 50.60 49.91 50.57 1455105
20050119 50.69 51.29 50.65 50.85 936328
20050120 51.47 52.37 51.28 52.31 2505577
20050121 52.32 53.42 52.14 53.01 1904755
20050124 53.08 53.68 53.04 53.04 1822577
20050125 52.56 53.34 52.56 52.94 1285287
20050126 52.94 53.01 51.48 51.77 2539408
20050127 51.43 52.50 51.43 52.19 1455771
20050128 52.37 52.71 52.08 52.67 1215362
20050131 52.82 53.04 52.46 52.85 1173673
20050201 52.85 52.94 52.50 52.71 1162219
20050202 52.41 52.74 52.38 52.55 939125
20050203 52.60 52.65 52.37 52.48 898768
20050204 52.48 52.80 52.41 52.70 851619
20050207 52.71 52.71 52.20 52.27 667949
20050208 52.22 52.36 51.88 52.23 797011
20050209 52.27 52.48 51.66 51.72 688860
20050210 51.90 52.18 51.83 52.11 458840
20050211 52.16 52.87 51.94 52.17 1061261
20050214 52.18 52.48 52.07 52.41 462836
20050215 52.24 52.39 51.72 51.80 885183
20050216 51.80 52.03 51.45 51.56 815391
20050217 51.57 51.57 50.87 51.20 1310593
20050218 51.20 51.20 50.72 50.75 945119
20050222 50.69 50.70 49.69 49.72 1234408
20050223 49.73 49.98 49.28 49.61 1088032
20050224 49.69 50.02 49.21 49.93 975220
20050225 49.82 50.39 49.61 50.35 1347620
20050228 50.15 50.24 49.81 49.97 935662
20050301 50.13 50.92 49.94 50.84 1184728
20050302 50.84 51.38 50.84 51.32 1462963
20050303 51.43 51.56 51.11 51.48 765711
20050304 51.58 51.88 51.40 51.58 1094292
20050307 51.58 51.58 50.86 51.19 921943
20050308 51.05 51.05 50.46 50.61 898768
20050309 50.61 50.64 49.91 50.27 751726
20050310 50.45 50.54 50.11 50.17 718162
20050311 50.08 50.30 49.97 50.28 1185527
20050314 50.27 50.49 49.94 50.32 1193918
20050315 50.30 50.35 49.84 49.85 716031
20050316 50.01 50.13 49.51 49.64 813660
20050317 49.70 50.30 49.33 50.01 920612
20050318 49.84 50.15 49.19 49.19 4218140
20050321 49.25 49.29 48.55 48.89 1372527
20050322 48.76 49.07 48.23 48.24 1176603
20050323 48.28 48.55 48.13 48.48 1120797
20050324 48.49 48.49 47.96 47.96 978949
20050328 48.13 48.91 47.98 48.49 720826
20050329 48.64 48.94 48.54 48.65 923808
20050330 48.84 49.47 48.84 49.27 885716
20050331 49.31 49.64 49.14 49.23 1009050
20050401 49.24 49.28 48.16 48.43 1052736
20050404 48.67 48.98 48.35 48.91 816989
20050405 48.99 49.25 48.82 49.19 672345
20050406 49.31 49.40 48.59 48.99 1218026
20050407 48.93 49.70 48.82 49.53 727219
20050408 49.56 49.77 49.30 49.41 660491
20050411 49.55 49.58 49.26 49.33 720426
20050412 49.33 49.43 49.04 49.37 1139843
20050413 49.33 49.52 48.72 48.74 622269
20050414 48.86 48.95 48.48 48.64 1117111
20050415 48.40 48.73 48.12 48.23 822170
20050418 48.26 48.63 48.08 48.45 1118173
20050419 48.45 48.78 48.31 48.75 799340
20050420 48.59 48.65 47.73 47.85 1032558
20050421 48.09 48.51 47.99 48.41 898759
20050422 48.41 48.59 47.67 47.96 1223035
20050425 48.11 48.66 47.84 48.58 1485322
20050426 50.44 51.19 50.15 50.91 3631408
20050427 51.11 51.83 50.89 51.63 2129228
20050428 51.63 51.63 51.09 51.25 1596556
20050429 51.49 52.11 51.33 52.08 1652305
20050502 52.21 52.69 51.46 51.88 1516914
20050503 52.07 52.14 51.54 51.79 1665313
20050504 52.02 52.17 51.72 51.97 1480278
20050505 51.85 51.90 51.15 51.52 1066538
20050506 51.91 52.02 51.56 51.85 838364
20050509 51.85 52.08 51.78 51.82 710273
20050510 51.73 51.85 51.52 51.61 966986
20050511 51.61 52.56 51.61 52.51 805180
20050512 52.62 52.81 52.13 52.28 834117
20050513 52.59 52.59 51.41 51.59 950527
20050516 51.70 52.13 51.67 52.13 695274
20050517 52.17 52.51 51.85 52.45 1077290
20050518 52.64 52.69 52.13 52.25 746643
20050519 52.36 52.36 52.04 52.25 369273
20050520 52.41 52.42 52.10 52.28 658904
20050523 52.40 52.45 52.07 52.23 611252
20050524 52.31 52.31 51.85 52.11 552848
20050525 51.96 52.15 51.45 51.88 678416
20050526 52.28 52.34 51.97 52.28 639126
20050527 52.31 52.32 51.91 52.12 482630
20050531 51.98 52.06 51.43 51.43 899821
20050601 51.30 51.64 50.87 51.18 1185205
20050602 51.23 51.30 51.01 51.21 517540
20050603 51.12 51.36 50.72 51.06 618818
20050606 51.12 51.64 50.93 51.61 845797
20050607 51.76 51.91 51.52 51.68 804384
20050608 52.01 52.01 51.12 51.18 585235
20050609 51.12 51.23 50.66 50.91 615898
20050610 50.97 51.21 50.77 51.12 648816
20050613 51.05 51.42 50.78 51.20 727927
20050614 51.10 51.76 51.07 51.68 757129
20050615 51.85 51.85 51.36 51.66 820577
20050616 51.64 51.78 51.42 51.67 524176
20050617 52.51 52.72 52.01 52.31 1624961
20050620 51.94 52.16 51.49 52.11 629171
20050621 52.34 52.42 51.98 52.40 898096
20050622 52.51 52.53 52.27 52.32 710804
20050623 52.37 52.49 51.99 52.06 721423
20050624 52.02 52.19 51.75 51.75 1213743
20050627 51.76 52.09 51.61 51.61 929156
20050628 51.61 52.43 51.61 52.43 741201
20050629 52.27 52.36 51.61 51.83 783677
20050630 51.82 52.13 51.73 51.86 1197417
20050701 51.91 51.94 51.61 51.87 641250
20050705 51.87 52.08 51.36 51.71 638728
20050706 51.60 51.89 51.42 51.52 709610
20050707 51.14 51.40 50.78 51.18 777173
20050708 51.15 51.79 50.96 51.44 694212
20050711 51.57 51.60 51.00 51.22 1045831
20050712 51.21 51.46 51.07 51.20 1266307
20050713 51.22 51.22 50.83 51.01 1434916
20050714 51.41 51.78 51.37 51.69 884551
20050715 51.47 51.87 51.45 51.75 617836
20050718 51.84 51.89 51.47 51.69 637946
20050719 51.94 52.41 51.84 52.38 816285
20050720 52.19 52.40 51.92 52.12 875820
20050721 52.15 52.25 51.78 52.00 1011029
20050722 52.09 52.59 52.03 52.54 668110
20050725 52.44 52.53 52.25 52.44 874364
20050726 52.83 54.88 52.68 54.12 3073308
20050727 54.23 54.39 53.95 54.16 1396549
20050728 54.35 54.42 54.13 54.42 1457142
20050729 54.43 54.56 53.70 53.77 1748333
20050801 53.60 54.27 53.55 53.63 1402238
20050802 53.63 53.93 53.53 53.75 786386
20050803 53.67 54.06 53.64 54.04 941308
20050804 54.10 54.17 53.37 53.86 996477
20050805 53.70 53.82 53.55 53.73 1169259
20050808 53.93 54.25 53.82 54.23 1106020
20050809 54.27 54.40 54.05 54.32 1045427
20050810 54.32 54.54 53.96 54.10 1112768
20050811 54.36 54.37 53.83 54.33 747357
20050812 54.20 54.44 54.01 54.26 613338
20050815 54.26 54.53 53.96 54.48 585423
20050816 54.32 54.50 54.10 54.11 668242
20050817 54.07 54.20 53.86 53.95 751459
20050818 53.97 54.44 53.79 54.42 1043575
20050819 54.54 54.63 54.37 54.48 511468
20050822 54.50 54.72 54.27 54.48 601431
20050823 54.46 54.62 54.29 54.42 555920
20050824 54.45 54.54 53.65 53.68 852667
20050825 53.55 54.16 53.44 54.09 662818
20050826 54.04 54.07 53.47 53.48 591112
20050829 53.52 53.92 53.17 53.87 771039
20050830 53.78 53.81 53.37 53.58 784533
20050831 53.55 53.70 52.95 53.70 927549
20050901 53.55 53.88 53.28 53.39 728306
20050902 53.61 53.89 53.22 53.22 623261
20050906 53.36 53.73 53.25 53.44 876481
20050907 53.44 53.50 53.13 53.50 543749
20050908 53.17 53.25 52.78 52.83 749342
20050909 52.88 53.67 52.88 53.45 650117
20050912 53.47 53.47 53.16 53.16 796176
20050913 53.18 53.20 52.39 52.39 1365459
20050914 52.42 52.49 51.42 51.55 1653474
20050915 51.94 52.29 51.85 52.08 1473944
20050916 52.31 52.48 51.93 52.13 3000279
20050919 52.13 52.32 51.87 52.20 1135920
20050920 52.18 52.34 51.78 52.09 1296399
20050921 51.74 51.96 51.56 51.64 1200085
20050922 51.78 52.31 51.47 52.22 1338073
20050923 52.23 53.09 52.15 52.90 1679140
20050926 52.91 53.33 52.59 52.66 1338338
20050927 52.80 53.67 52.80 53.49 1248242
20050928 53.55 54.04 53.50 53.83 1309893
20050929 53.70 54.04 53.36 53.93 817476
20050930 53.84 54.35 53.84 54.33 746431
20051003 54.14 54.75 53.92 54.57 1231440
20051004 54.62 56.20 54.59 54.99 1821626
20051005 55.18 55.63 54.69 54.72 1145578
20051006 54.99 55.31 54.68 54.96 1336088
20051007 55.18 55.18 54.32 54.64 833219
20051010 54.62 54.72 54.07 54.15 1315317
20051011 54.19 54.42 53.96 54.11 975309
20051012 53.82 54.74 53.82 54.09 848021
20051013 54.01 54.24 53.69 53.90 642412
20051014 54.08 54.74 53.91 54.52 656524
20051017 54.45 54.55 53.82 54.08 1092800
20051018 53.94 54.05 53.57 53.57 1048223
20051019 53.49 53.52 52.87 53.43 1453902
20051020 53.43 53.74 53.08 53.38 1294848
20051021 53.80 54.06 53.49 53.94 1311730
20051024 53.93 54.18 53.35 53.47 997051
20051025 52.89 52.93 51.92 52.58 2532854
20051026 53.29 54.87 53.16 53.91 2468363
20051027 53.83 53.83 52.74 52.93 1133685
20051028 53.01 53.30 52.71 53.09 1111132
20051031 53.09 53.23 52.33 52.70 1059697
20051101 53.00 53.27 52.32 52.32 1460496
20051102 52.32 52.55 52.17 52.39 1162699
20051103 50.91 53.08 50.91 52.42 1240775
20051104 52.54 52.77 51.90 52.32 755570
20051107 52.59 52.80 52.33 52.56 892071
20051108 52.62 52.98 52.52 52.67 1121683
20051109 52.83 53.15 52.62 53.08 841295
20051110 53.21 54.26 53.12 54.04 1046508
20051111 54.04 54.04 53.37 53.65 540201
20051114 53.76 53.79 53.33 53.58 736710
20051115 53.84 53.98 52.99 53.29 1025539
20051116 53.27 53.45 52.74 52.79 823227
20051117 53.02 53.12 52.33 53.12 969224
20051118 53.35 53.61 52.71 53.51 1254359
20051121 53.35 53.37 52.33 52.53 1480411
20051122 52.50 52.93 52.36 52.90 940209
20051123 52.81 53.02 52.51 52.98 602847
20051125 53.06 53.06 52.71 52.90 241613
20051128 52.89 52.90 52.40 52.63 909875
20051129 52.85 52.90 52.55 52.74 977005
20051130 52.77 52.77 51.95 52.01 965927
20051201 52.08 52.55 52.08 52.33 880465
20051202 52.33 52.42 51.94 52.36 780892
20051205 52.39 52.41 52.09 52.26 840768
20051206 52.23 52.53 51.67 51.73 1203452
20051207 51.52 51.60 50.83 51.00 1743522
20051208 51.00 51.46 50.82 51.26 1175096
20051209 51.86 52.00 51.56 51.64 913436
20051212 51.86 51.86 51.45 51.70 834701
20051213 51.49 52.20 51.48 51.96 780760
20051214 51.96 52.56 51.96 52.30 529123
20051215 52.28 52.46 52.18 52.30 811093
20051216 52.58 52.65 52.15 52.26 958541
20051219 52.21 52.38 51.80 51.89 653095
20051220 51.88 52.13 51.83 51.94 593615
20051221 51.84 52.01 51.39 51.55 690023
20051222 51.60 51.98 51.60 51.89 478479
20051223 52.00 52.12 51.79 51.88 336175
20051227 51.88 52.01 51.28 51.33 376004
20051228 49.85 51.53 49.85 51.32 581349
20051229 51.26 51.36 50.60 50.99 1147137
20051230 50.80 51.00 50.42 50.42 983599
20060103 50.76 51.48 50.48 51.45 1568906
20060104 51.58 51.86 51.49 51.57 1012350
20060105 51.57 51.67 51.14 51.27 1641706
20060106 51.56 51.83 51.39 51.70 865166
20060109 51.51 51.55 51.21 51.37 968696
20060110 51.32 51.45 50.87 51.24 1070775
20060111 51.18 51.20 50.26 50.51 1623251
20060112 50.57 50.93 50.37 50.43 1074982
20060113 50.80 51.16 50.76 50.84 1551744
20060117 50.59 50.81 50.31 50.40 746099
20060118 50.49 51.05 50.49 50.80 1746155
20060119 51.05 51.24 50.83 51.04 1337352
20060120 50.99 51.19 49.91 50.05 1093779
20060123 50.02 50.18 48.91 48.99 2782755
20060124 49.21 49.42 48.73 48.89 1924530
20060125 49.01 49.11 47.97 49.07 1951740
20060126 49.32 49.65 49.08 49.26 1449740
20060127 49.45 49.46 48.88 49.17 1119280
20060130 49.24 49.27 48.77 49.00 813006
20060131 48.92 49.25 48.66 48.66 1224964
20060201 48.57 49.27 48.49 48.88 1392691
20060202 49.10 49.73 48.87 49.49 1460650
20060203 49.50 49.98 49.02 49.24 1412803
20060206 49.44 49.94 49.00 49.22 1040937
20060207 49.26 49.75 47.72 48.31 2267347
20060208 48.21 48.21 46.85 47.25 3520967
20060209 47.55 48.31 47.43 48.25 1496667
20060210 48.32 48.37 47.59 47.84 1608266
20060213 47.56 48.13 47.56 48.06 985597
20060214 47.85 48.10 47.36 47.85 1845004
20060215 47.90 48.48 47.66 48.41 1091281
20060216 48.50 49.28 48.43 49.28 1390063
20060217 49.17 49.28 48.19 48.32 1328939
20060221 48.33 48.73 48.22 48.47 896212
20060222 48.69 48.99 48.60 48.86 1001108
20060223 48.92 49.01 48.50 48.86 1030552
20060224 49.05 49.39 48.91 49.22 952735
20060227 49.43 49.43 48.85 48.89 845473
20060228 48.80 48.98 48.27 48.34 919610
20060301 48.38 48.41 47.55 47.82 1671887
20060302 47.83 47.99 47.62 47.83 1297260
20060303 47.96 48.04 47.61 47.74 734925
20060306 47.84 48.06 47.24 47.96 689839
20060307 47.41 48.52 47.41 48.44 902916
20060308 48.43 49.07 48.33 48.92 1145569
20060309 49.02 50.09 48.99 49.91 1859726
20060310 50.02 50.86 50.01 50.78 1724335
20060313 51.04 51.16 50.21 50.35 834432
20060314 50.48 50.93 50.19 50.87 1129795
20060315 50.74 50.95 50.45 50.90 920267
20060316 50.93 50.93 50.06 50.19 1612735
20060317 50.36 50.88 50.29 50.86 975870
20060320 50.96 50.96 49.91 50.00 1395846
20060321 50.10 50.30 49.88 49.92 1575010
20060322 49.85 50.14 49.73 50.06 931703
20060323 49.97 50.07 49.84 49.88 1132819
20060324 49.83 50.07 49.37 49.87 1092333
20060327 49.79 49.84 49.37 49.58 711659
20060328 49.64 49.64 49.01 49.09 977316
20060329 49.14 49.26 48.73 49.05 1168441
20060330 49.11 49.44 48.83 49.14 798415
20060331 49.07 49.50 48.54 48.69 1292397
20060403 48.84 48.92 48.55 48.68 1172516
20060404 48.95 48.95 46.86 47.04 3062739
20060405 47.40 47.53 46.86 46.92 3469439
20060406 47.02 47.17 46.47 46.54 1942539
20060407 46.63 46.71 46.12 46.20 2169549
20060410 46.55 46.60 45.95 46.10 2319269
20060411 46.12 46.12 45.23 45.34 3107168
20060412 46.26 46.80 44.74 45.04 2451917
20060413 45.11 45.38 44.55 44.71 1820745
20060417 44.08 44.51 43.36 43.56 3107800
20060418 43.46 43.65 43.23 43.58 3152615
20060419 43.55 45.26 43.55 45.24 3242349
20060420 45.01 45.58 45.01 45.16 1748183
20060421 46.27 46.27 45.37 45.77 1509452
20060424 45.84 46.00 45.40 45.40 1659601
20060425 45.67 45.73 44.79 45.07 1681590
20060426 44.98 45.26 44.33 44.72 1668816
20060427 44.44 44.89 44.12 44.68 1670596
20060428 44.75 45.27 44.52 44.95 1395322
20060501 45.13 45.33 44.60 44.64 1409248
20060502 44.90 45.04 44.36 44.72 1606829
20060503 45.03 45.03 44.08 44.28 1455109
20060504 44.36 44.55 43.98 44.43 1287055
20060505 44.47 45.22 44.47 45.20 1209677
20060508 45.14 45.30 44.87 44.96 1155962
20060509 44.89 44.96 44.23 44.37 1372077
20060510 44.59 44.97 44.52 44.61 1081097
20060511 44.69 44.79 44.11 44.30 905294
20060512 44.17 44.19 43.66 43.81 1419614
20060515 43.78 44.75 43.67 44.61 1472072
20060516 44.62 45.79 44.34 45.57 2328992
20060517 45.36 45.36 44.66 45.08 1696877
20060518 45.03 45.15 44.34 44.51 1077013
20060519 44.46 44.70 43.96 44.18 1526205
20060522 44.18 45.75 44.17 45.14 2008275
20060523 45.75 45.75 44.44 44.55 2009322
20060524 44.23 44.86 44.23 44.71 1667036
20060525 44.94 44.94 44.17 44.38 919639
20060526 44.68 44.69 44.17 44.35 747920
20060530 44.03 44.40 43.69 43.91 944873
20060531 43.60 44.11 43.50 43.66 1632064
20060601 43.47 43.74 43.27 43.74 1467046
20060602 43.67 43.87 43.23 43.47 977542
20060605 43.42 43.47 43.04 43.15 1291453
20060606 43.07 43.26 42.57 42.98 2347211
20060607 43.08 43.28 42.76 42.84 1343282
20060608 42.83 42.88 42.16 42.52 1739179
20060609 42.69 43.25 42.59 43.03 1404955
20060612 43.14 43.35 42.82 42.88 776714
20060613 42.98 43.20 42.70 42.88 1286636
20060614 42.81 42.98 42.47 42.81 1329775
20060615 42.73 43.19 42.35 43.11 1151250
20060616 42.92 43.33 42.74 43.10 1434377
20060619 43.22 43.33 42.74 42.84 1426001
20060620 43.03 43.60 42.79 43.00 1464847
20060621 42.98 43.39 42.81 43.26 843517
20060622 43.16 43.17 42.87 43.04 1205174
20060623 42.98 43.42 42.95 43.29 889588
20060626 43.22 43.52 43.00 43.51 1033246
20060627 43.44 43.49 42.99 43.02 1325273
20060628 43.05 43.36 43.00 43.20 1009896
20060629 43.29 43.33 42.77 43.25 2127641
20060630 43.35 43.57 43.12 43.32 1704625
20060703 43.38 43.57 43.13 43.46 457987
20060705 43.38 43.68 43.18 43.22 850847
20060706 43.31 43.65 43.13 43.37 1068218
20060707 43.37 43.40 43.02 43.20 762265
20060710 43.22 43.29 42.93 43.07 904666
20060711 42.93 43.36 42.90 43.19 1221508
20060712 42.68 42.98 42.27 42.55 1960258
20060713 42.49 42.58 41.69 41.93 1268837
20060714 41.83 41.90 41.38 41.45 964928
20060717 41.39 41.88 41.39 41.85 821979
20060718 41.60 41.83 41.44 41.58 854047
20060719 41.70 42.07 41.49 41.59 979504
20060720 41.59 41.88 41.38 41.75 1199080
20060721 41.88 42.05 41.52 41.56 1344319
20060724 41.51 41.83 41.49 41.54 1902162
20060725 41.49 44.14 41.30 43.67 3441591
20060726 43.08 43.15 42.30 42.37 2930392
20060727 42.65 43.91 42.53 43.33 3403902
20060728 43.46 44.17 43.40 43.98 1890189
20060731 44.03 44.15 43.78 44.05 1431463
20060801 44.07 44.24 43.28 43.48 1160350
20060802 44.39 44.56 43.72 44.27 1647603
20060803 44.27 44.54 43.73 43.98 1069875
20060804 44.61 44.81 44.13 44.72 1421259
20060807 44.76 44.76 44.23 44.53 1216467
20060808 44.56 44.60 44.28 44.50 1053633
20060809 44.37 44.71 43.79 43.82 872579
20060810 43.89 44.92 43.75 44.90 1522250
20060811 44.89 45.05 44.57 44.85 1233750
20060814 45.07 45.32 44.97 45.18 882470
20060815 45.43 45.45 45.00 45.20 842698
20060816 45.49 45.49 44.71 45.18 1435627
20060817 45.19 45.40 45.10 45.35 801677
20060818 45.35 45.47 45.05 45.43 920367
20060821 45.33 45.92 45.20 45.80 1901121
20060822 45.62 46.05 45.48 45.89 1433649
20060823 45.74 45.84 44.53 44.57 1429797
20060824 44.55 44.76 44.04 44.23 1734434
20060825 44.23 44.47 44.08 44.36 780021
20060828 44.18 44.21 43.90 44.12 855296
20060829 44.28 44.66 44.08 44.36 779189
20060830 44.56 44.87 44.25 44.82 831037
20060831 44.81 44.85 44.39 44.59 1117663
20060901 44.72 44.97 44.41 44.86 762530
20060905 44.97 45.03 44.25 44.33 957640
20060906 44.34 44.41 44.06 44.25 699437
20060907 44.30 44.36 43.79 43.87 584704
20060908 44.64 44.64 43.83 44.23 780438
20060911 44.21 44.23 43.30 43.46 2036781
20060912 43.48 43.53 43.03 43.37 1957863
20060913 43.46 43.85 43.40 43.66 1275604
20060914 43.87 44.27 43.42 43.56 1660097
20060915 43.80 44.34 43.67 44.28 1130886
20060918 44.33 44.36 43.18 43.29 1334116
20060919 43.42 43.42 43.02 43.28 906208
20060920 43.33 43.61 43.14 43.37 1020837
20060921 43.55 43.56 43.03 43.12 1104441
20060922 43.24 43.24 42.91 43.07 477779
20060925 43.38 43.78 43.28 43.64 768152
20060926 43.64 43.70 43.32 43.58 688401
20060927 43.41 44.04 43.37 43.99 974819
20060928 43.99 44.23 43.95 44.20 1256655
20060929 44.18 44.28 44.06 44.24 1223547
20061002 44.27 44.27 43.38 43.56 809694
20061003 43.56 43.96 43.46 43.89 990852
20061004 43.85 43.85 43.50 43.71 1085596
20061005 43.66 44.18 43.64 44.13 1202100
20061006 44.10 44.37 43.96 44.36 1059047
20061009 44.37 44.60 44.14 44.49 1176279
20061010 44.58 44.58 43.97 44.08 1312877
20061011 44.01 44.29 43.86 43.95 913680
20061012 44.08 44.27 43.95 44.19 894630
20061013 44.22 44.37 43.94 44.01 1517899
20061016 44.01 44.18 43.68 44.17 821639
20061017 44.24 44.54 43.95 44.29 978699
20061018 44.27 44.73 44.14 44.48 1014210
20061019 44.22 44.56 43.99 44.28 1076330
20061020 44.49 45.29 44.09 45.23 1644003
20061023 46.80 52.51 46.72 51.41 8163280
20061024 51.19 51.83 50.52 51.33 2644340
20061025 50.98 51.23 50.24 50.86 1900972
20061026 50.93 51.01 50.43 50.61 1659947
20061027 50.61 50.64 50.04 50.57 1562419
20061030 50.01 50.37 49.62 50.10 1658497
20061031 50.37 50.77 49.98 50.18 1210820
20061101 50.23 50.51 50.13 50.24 918028
20061102 50.22 50.81 49.86 50.80 1300687
20061103 50.80 51.09 50.42 50.64 1029740
20061106 50.90 51.15 50.61 50.95 890178
20061107 51.05 51.27 50.78 51.16 984807
20061108 51.26 51.36 50.75 50.93 855908
20061109 50.76 51.06 50.52 50.82 857151
20061110 50.49 50.68 50.08 50.41 1770520
20061113 50.47 50.47 49.76 49.89 1806653
20061114 49.75 50.18 49.60 49.98 1262897
20061115 50.22 50.39 49.97 50.25 866676
20061116 50.37 50.58 50.18 50.47 1205229
20061117 50.42 50.42 50.00 50.08 1127476
20061120 49.80 49.98 49.55 49.66 978699
20061121 49.53 50.08 49.45 49.74 1015660
20061122 49.74 50.21 49.61 49.99 703300
20061124 49.89 50.31 49.69 50.31 373961
20061127 50.26 50.32 49.39 49.53 1207818
20061128 49.63 50.15 49.42 50.06 919581
20061129 49.98 50.59 49.79 50.52 974247
20061130 49.76 50.90 49.76 50.65 1686037
20061201 50.66 50.80 50.32 50.66 1114638
20061204 50.71 51.24 50.70 50.96 899496
20061205 50.96 51.19 50.71 51.04 503792
20061206 50.92 51.30 50.89 51.18 904051
20061207 51.18 51.29 50.44 50.66 1349244
20061208 50.67 50.76 50.24 50.71 687253
20061211 50.71 50.80 50.43 50.68 888935
20061212 50.79 51.04 50.30 51.01 888107
20061213 51.18 51.29 50.59 50.93 778155
20061214 50.75 51.07 50.50 50.71 998577
20061215 51.19 51.48 50.13 50.23 1837196
20061218 50.13 50.44 49.96 50.04 1320358
20061219 49.69 49.69 49.14 49.43 1748261
20061220 49.55 49.73 49.33 49.69 1182970
20061221 49.84 50.19 49.55 49.68 1088754
20061222 49.91 49.95 49.51 49.76 606911
20061226 49.54 49.87 49.34 49.68 494785
20061227 49.80 50.22 49.80 50.03 710341
20061228 49.88 50.22 49.81 50.08 518804
20061229 49.93 50.18 49.81 49.96 634761
20070103 50.22 50.77 50.15 50.21 1040819
20070104 50.23 50.27 49.42 49.51 1540159
20070105 49.51 49.61 49.23 49.43 872163
20070108 49.43 50.08 49.38 49.96 1180795
20070109 49.94 50.22 49.69 50.02 1279877
20070110 49.52 49.81 48.80 48.96 1660293
20070111 49.10 49.28 48.85 48.95 1004046
20070112 48.99 49.02 48.60 48.66 902158
20070116 48.53 48.63 48.23 48.41 867028
20070117 48.29 48.58 48.15 48.22 1344429
20070118 48.24 48.58 48.09 48.50 1168262
20070119 48.68 49.00 48.43 48.85 1214416
20070122 48.87 49.34 48.73 49.11 1613315
20070123 49.21 49.64 49.02 49.39 905764
20070124 49.04 49.49 48.86 49.40 1171559
20070125 49.34 49.49 49.12 49.19 1028977
20070126 49.31 49.54 48.82 49.00 905867
20070129 49.18 49.60 49.07 49.30 636363
20070130 49.48 49.82 49.29 49.75 716925
20070131 49.78 50.14 49.49 50.01 852090
20070201 49.91 50.99 49.90 50.86 1361324
20070202 50.93 51.03 50.45 50.93 1430658
20070205 50.86 50.93 49.57 49.81 1281586
20070206 50.00 51.88 49.26 50.74 3563510
20070207 50.89 51.02 49.03 49.52 2122138
20070208 49.46 49.64 49.15 49.21 1163729
20070209 49.35 49.66 49.28 49.55 1174031
20070212 49.66 49.79 49.02 49.26 963868
20070213 49.13 49.36 48.73 48.86 903806
20070214 48.82 49.39 48.80 49.27 599893
20070215 49.32 49.75 49.24 49.31 673760
20070216 48.94 49.31 48.81 49.11 796149
20070220 49.40 49.60 48.85 49.45 859713
20070221 49.45 49.72 49.11 49.43 684474
20070222 49.57 49.58 48.84 48.98 806966
20070223 48.89 49.30 48.58 49.05 1131072
20070226 49.21 49.28 48.59 48.76 1038661
20070227 48.68 48.73 47.10 47.81 1584160
20070228 47.81 48.63 47.78 48.28 1679867
20070301 48.23 48.70 47.95 48.42 1238626
20070302 48.34 48.63 48.05 48.16 1060090
20070305 47.86 48.77 47.85 48.66 1196593
20070306 48.94 48.94 48.13 48.58 983339
20070307 48.27 48.63 47.38 47.46 1593123
20070308 48.05 48.05 47.51 47.74 1613830
20070309 47.83 48.34 47.79 48.29 689625
20070312 48.32 48.64 48.29 48.56 617819
20070313 48.34 48.78 47.60 47.62 1282925
20070314 47.76 50.79 47.63 49.84 3480578
20070315 50.47 50.89 49.99 50.30 2135633
20070316 50.14 50.60 49.74 49.84 1612903
20070319 50.00 50.23 49.78 49.91 1294670
20070320 49.89 50.21 49.78 50.04 1055969
20070321 50.18 50.57 49.96 50.46 763388
20070322 50.47 50.67 50.14 50.18 1094911
20070323 50.13 50.32 49.97 50.15 599378
20070326 50.18 50.26 49.63 49.88 827777
20070327 49.57 49.72 49.13 49.45 892268
20070328 49.45 49.61 48.95 49.28 777605
20070329 49.51 49.57 49.17 49.38 941100
20070330 49.43 49.80 48.97 49.44 975200
20070402 49.40 49.51 49.01 49.35 1214313
20070403 49.58 49.93 49.35 49.66 649756
20070404 49.45 49.60 49.24 49.45 586088
20070405 49.49 49.72 49.20 49.64 629975
20070409 49.74 49.99 49.46 49.77 800373
20070410 49.83 49.99 49.65 49.87 1138901
20070411 49.94 50.29 49.71 50.11 1384783
20070412 49.86 50.89 49.71 50.80 1515906
20070413 50.78 51.01 50.59 50.94 1482305
20070416 51.21 51.67 50.92 51.67 1095185
20070417 51.54 52.38 51.37 52.32 1327621
20070418 52.32 52.79 52.01 52.57 1282957
20070419 52.27 52.56 52.26 52.43 839495
20070420 53.41 53.76 52.86 53.34 2209526
20070423 53.53 53.58 52.92 53.06 774855
20070424 52.92 53.48 52.75 53.32 921242
20070425 53.68 53.99 53.35 53.99 756006
20070426 53.99 54.14 53.63 54.12 1002784
20070427 53.89 54.18 53.64 53.74 993257
20070430 55.87 59.67 54.92 57.48 7284298
20070501 58.16 58.16 56.35 57.41 1790035
20070502 57.65 58.08 57.39 57.64 1375153
20070503 58.03 58.15 57.24 57.58 1446349
20070504 56.63 57.37 56.63 57.32 1125609
20070507 57.51 57.74 57.28 57.43 703864
20070508 57.30 57.43 57.03 57.08 722099
20070509 56.88 57.40 56.82 57.28 882417
20070510 56.76 56.90 56.02 56.02 953920
20070511 56.02 56.83 55.67 56.79 920217
20070514 56.91 56.95 55.84 55.92 1123458
20070515 56.09 56.72 55.93 56.46 1290845
20070516 56.51 56.62 56.33 56.54 703967
20070517 56.46 56.53 55.94 56.06 631439
20070518 56.03 56.30 55.64 56.13 1716995
20070521 55.80 56.37 55.69 56.19 758567
20070522 56.29 56.73 56.19 56.68 670879
20070523 56.70 57.27 56.62 56.73 992745
20070524 56.62 57.11 56.53 56.64 987008
20070525 56.62 57.00 56.53 56.75 695157
20070529 56.76 57.36 56.72 56.94 572024
20070530 56.85 57.71 56.65 57.71 1107785
20070531 57.62 58.08 56.97 57.20 992540
20070601 57.35 57.87 57.06 57.22 671801
20070604 56.96 57.17 56.45 56.71 894710
20070605 56.38 56.62 55.94 56.48 869510
20070606 56.24 56.48 56.07 56.21 760309
20070607 55.94 56.12 54.93 55.08 1523281
20070608 55.03 55.32 54.72 55.24 1381504
20070611 55.25 55.79 55.20 55.53 656025
20070612 55.20 55.57 54.94 55.03 911510
20070613 55.15 55.69 54.92 55.64 781719
20070614 55.43 55.90 55.37 55.46 883646
20070615 54.86 55.43 54.77 55.21 1635351
20070618 55.35 55.67 55.13 55.45 1225386
20070619 55.33 55.44 54.37 55.06 1908455
20070620 54.93 55.25 53.96 53.97 962935
20070621 53.69 54.41 53.14 54.28 1728776
20070622 53.66 54.06 53.34 53.44 1118234
20070625 53.63 53.79 52.74 53.00 1036077
20070626 53.03 53.62 52.96 53.46 1007086
20070627 53.25 53.53 53.05 53.41 717079
20070628 53.17 53.70 53.04 53.51 663093
20070629 53.54 54.20 53.51 53.99 1345650
20070702 54.28 54.43 53.69 53.98 1030853
20070703 53.89 54.66 53.74 54.17 484848
20070705 53.67 54.18 53.60 53.78 914686
20070706 53.86 54.01 53.62 53.84 735313
20070709 54.07 54.40 53.79 54.26 767070
20070710 54.13 55.04 54.06 54.30 1251201
20070711 54.31 55.10 54.17 55.10 1079794
20070712 55.43 56.53 55.10 56.28 1337513
20070713 56.03 56.85 55.74 56.71 683584
20070716 56.40 56.63 56.01 56.06 582493
20070717 56.28 57.15 56.13 56.48 1048712
20070718 56.48 56.88 56.04 56.50 756344
20070719 56.72 57.11 56.41 56.81 718334
20070720 56.73 57.06 56.45 56.87 1514931
20070723 56.84 57.01 56.26 56.41 838786
20070724 56.09 56.75 55.65 55.89 1107410
20070725 55.98 56.27 55.47 55.93 935699
20070726 55.49 55.68 54.62 54.90 1969431
20070727 54.76 56.38 54.35 56.05 1737188
20070730 57.10 57.10 55.39 56.05 2887093
20070731 56.54 57.15 55.97 56.60 1888314
20070801 56.82 57.65 56.34 57.43 1583514
20070802 57.40 57.99 57.06 57.68 1188629
20070803 57.31 57.85 56.91 56.96 1960464
20070806 56.97 60.26 56.96 60.26 3422506
20070807 59.61 61.21 59.52 61.03 2591668
20070808 60.84 62.76 60.60 61.42 4111389
20070809 58.88 61.98 58.22 61.64 3043620
20070810 61.00 61.33 57.65 58.16 3217064
20070813 58.87 58.87 56.98 57.40 1667892
20070814 57.90 58.43 57.16 57.19 1008969
20070815 57.41 58.76 57.22 58.15 1095385
20070816 58.04 58.42 56.50 58.19 1856316
20070817 59.48 60.03 57.98 59.46 1223481
20070820 59.15 59.66 58.57 59.03 690106
20070821 60.79 60.79 59.17 60.20 1380110
20070822 60.23 60.74 59.72 60.32 901968
20070823 60.35 60.62 58.89 59.09 1319986
20070824 58.93 59.17 58.42 58.68 1362175
20070827 58.49 58.58 57.60 57.62 1008256
20070828 57.27 57.33 56.14 56.19 1148580
20070829 56.23 57.29 56.20 57.21 1584533
20070830 56.82 57.59 56.72 57.19 776318
20070831 57.53 57.64 56.97 57.16 1137880
20070904 57.09 58.73 57.09 58.68 1052992
20070905 58.23 58.69 57.72 58.47 1060228
20070906 58.65 59.12 57.98 58.81 699481
20070907 58.50 58.93 57.72 57.81 1086010
20070910 57.99 58.88 57.93 58.49 557424
20070911 58.49 59.73 58.49 59.67 713646
20070912 59.62 60.56 59.51 60.24 862021
20070913 60.53 60.83 59.95 60.56 831551
20070914 60.31 61.34 60.21 61.34 1048712
20070917 60.81 60.84 59.42 59.86 1266077
20070918 60.20 61.46 60.06 61.30 785795
20070919 61.71 61.72 60.27 61.50 891777
20070920 61.40 61.65 61.00 61.23 393967
20070921 61.81 62.04 61.23 61.75 1307349
20070924 61.55 62.40 61.18 61.88 879447
20070925 61.70 62.59 61.61 62.36 819322
20070926 62.49 64.09 62.37 62.80 1450221
20070927 63.10 63.50 62.78 63.30 677979
20070928 62.98 63.40 62.70 63.03 779681
20071001 63.45 65.24 62.81 65.04 1409051
20071002 64.35 64.44 63.37 64.03 1229391
20071003 63.78 64.31 63.43 64.03 1266383
20071004 64.03 65.01 64.03 64.61 1157344
20071005 64.57 64.83 64.34 64.62 1085704
20071008 64.64 64.77 64.16 64.28 495975
20071009 64.58 64.99 64.31 64.77 776929
20071010 64.49 64.98 64.43 64.79 499338
20071011 65.25 65.28 64.33 64.43 610473
20071012 64.63 65.24 64.36 65.23 371742
20071015 65.49 66.72 65.40 65.97 1118677
20071016 65.66 66.19 65.19 65.57 764588
20071017 65.91 66.09 65.22 65.68 953808
20071018 65.74 67.53 65.68 67.46 1109648
20071019 67.30 68.13 66.98 66.98 1503305
20071022 66.40 66.85 65.91 66.63 1009813
20071023 66.62 66.63 65.51 65.89 1068050
20071024 62.73 62.87 60.27 60.40 5185426
20071025 60.62 60.64 58.40 59.69 2465535
20071026 60.01 60.52 59.79 60.35 1627795
20071029 60.44 60.56 59.72 60.19 961823
20071030 60.03 61.15 59.94 60.62 1093617
20071031 60.74 60.87 59.69 60.78 1010827
20071101 60.18 60.83 59.32 59.32 954518
20071102 59.87 60.03 58.68 59.76 1297345
20071105 59.80 60.29 59.04 60.03 885019
20071106 59.53 60.46 59.22 60.40 895469
20071107 60.12 60.53 59.79 59.98 930168
20071108 59.92 61.01 59.65 60.85 863104
20071109 60.13 61.08 60.01 60.25 978969
20071112 59.99 60.64 59.72 59.86 926211
20071113 60.24 61.18 60.18 61.18 745514
20071114 61.18 61.66 60.92 60.93 549497
20071115 60.57 61.06 60.22 60.27 898006
20071116 60.63 61.40 60.57 61.25 1191727
20071119 60.73 61.13 60.19 60.52 967911
20071120 60.94 61.45 59.99 60.68 1037714
20071121 60.29 61.59 60.28 60.85 935140
20071123 61.38 61.57 60.75 61.57 345769
20071126 61.45 62.09 60.77 60.77 1010016
20071127 60.97 62.45 60.91 62.28 1104981
20071128 62.63 62.79 62.00 62.69 1548962
20071129 62.61 63.82 62.56 63.39 833681
20071130 63.82 63.85 62.66 63.08 1015089
20071203 62.71 63.40 62.40 62.81 642636
20071204 62.57 62.90 62.15 62.48 815115
20071205 62.98 63.74 62.41 63.56 829420
20071206 63.54 63.84 63.28 63.84 622953
20071207 63.83 64.19 63.48 63.76 668102
20071210 63.81 64.57 63.71 64.38 842711
20071211 63.08 63.89 61.92 61.95 1066629
20071212 63.21 63.21 59.91 60.39 2324508
20071213 59.98 60.57 59.57 60.18 1640477
20071214 60.15 60.50 59.76 59.77 916573
20071217 59.39 60.01 58.94 58.97 1273097
20071218 59.28 59.87 59.04 59.59 1234340
20071219 59.84 59.94 59.25 59.77 919921
20071220 60.08 60.50 58.70 58.89 1440300
20071221 59.45 59.64 58.28 58.37 2004407
20071224 58.41 59.02 58.20 58.99 581659
20071226 59.10 59.24 58.85 59.05 507189
20071227 58.82 59.02 58.20 58.22 622243
20071228 58.78 58.78 57.80 57.95 636650
20071231 57.88 58.04 57.58 57.71 607633
20080102 57.66 57.66 55.70 55.94 2590734
20080103 56.12 56.28 55.59 55.85 1575036
20080104 55.48 55.88 54.89 55.69 2233703
20080107 55.91 57.14 55.89 57.01 1726107
20080108 57.18 58.59 57.18 57.59 2091154
20080109 57.54 58.82 57.16 58.81 1931763
20080110 58.55 59.92 58.55 59.76 1467795
20080111 59.56 59.56 58.30 59.03 1302752
20080114 59.39 59.47 58.18 58.55 1053854
20080115 58.22 59.00 57.50 58.05 1368485
20080116 57.68 58.07 57.34 57.47 1326077
20080117 57.76 57.76 56.47 56.58 1545289
20080118 57.19 59.55 56.65 57.69 2537448
20080122 55.00 57.68 55.00 57.10 1717750
20080123 55.55 58.19 55.55 57.90 1703311
20080124 58.17 58.17 56.67 57.20 1733098
20080125 57.64 57.92 56.70 57.00 1381309
20080128 56.87 57.98 56.47 57.91 2047124
20080129 58.21 58.67 57.59 58.56 1325067
20080130 58.06 58.58 57.57 57.77 1307901
20080131 57.09 57.15 56.07 56.81 2134667
20080201 56.81 57.43 56.50 57.30 2157386
20080204 58.25 58.25 55.86 56.44 1234797
20080205 55.57 55.57 54.71 54.81 1742590
20080206 54.97 55.19 53.82 54.22 1972707
20080207 54.03 55.09 53.71 54.99 1607286
20080208 54.41 55.33 54.06 54.13 1265594
20080211 54.01 54.78 53.59 54.76 1026288
20080212 54.99 55.53 54.73 55.44 1161188
20080213 55.76 56.92 55.27 56.71 1716236
20080214 56.65 57.19 56.29 56.52 1564877
20080215 56.42 57.49 56.05 57.49 1221570
20080219 57.50 58.73 57.39 58.43 1394839
20080220 57.88 58.54 57.30 58.48 1506515
20080221 58.40 58.79 57.89 58.30 1985127
20080222 58.43 58.91 58.29 58.86 1778233
20080225 58.93 60.08 58.60 60.06 1874460
20080226 59.99 60.19 59.77 59.98 960252
20080227 59.89 60.75 59.85 60.46 1129179
20080228 60.14 60.51 59.79 60.23 1205111
20080229 59.88 60.07 59.03 59.28 1209352
20080303 59.10 59.40 58.68 59.37 1548318
20080304 58.98 59.64 58.86 59.54 1499144
20080305 59.54 60.04 59.32 59.66 1365153
20080306 59.49 59.62 58.32 58.32 1955743
20080307 57.76 58.55 57.58 58.01 1917576
20080310 57.93 58.79 57.80 57.97 1641718
20080311 59.14 59.30 58.47 59.30 1349704
20080312 59.24 60.51 59.24 59.43 1798630
20080313 58.85 59.53 58.49 59.43 1631217
20080314 59.57 59.65 58.47 58.76 1936660
20080317 58.18 59.34 58.13 58.86 1707047
20080318 59.84 60.58 58.98 60.58 1526508
20080319 60.59 61.89 60.59 60.87 1477839
20080320 60.95 61.66 60.92 61.53 1371413
20080324 61.90 61.90 61.12 61.50 961766
20080325 61.40 61.76 61.07 61.51 1268926
20080326 61.10 61.55 60.80 60.84 933797
20080327 60.85 61.45 60.55 61.32 1415236
20080328 61.57 62.18 61.52 62.06 1204606
20080331 61.78 62.33 61.56 62.23 1173305
20080401 62.19 63.11 61.89 63.11 1077077
20080402 63.10 63.61 61.96 62.04 1574571
20080403 62.07 62.56 62.01 62.39 925820
20080404 62.25 63.06 62.19 62.66 2050456
20080407 62.99 63.04 62.27 62.38 1292251
20080408 61.99 62.25 61.46 61.75 905524
20080409 61.89 62.18 61.19 61.40 1073240
20080410 61.28 62.12 61.28 61.81 833935
20080411 61.58 62.25 61.54 61.70 1111468
20080414 61.73 62.36 61.73 62.03 1210292
20080415 62.23 62.57 62.04 62.26 920449
20080416 62.65 62.65 62.10 62.30 1286318
20080417 62.00 62.79 62.00 62.11 1157365
20080418 62.98 62.98 62.34 62.63 912816
20080421 62.42 62.60 61.96 62.23 762873
20080422 62.28 62.39 61.73 61.98 747708
20080423 62.10 62.43 61.68 62.27 614536
20080424 62.26 62.38 61.39 61.81 842816
20080425 61.70 62.68 61.70 62.18 1030220
20080428 76.84 77.42 76.18 76.58 28746536
20080429 76.60 76.64 76.37 76.54 7549993
20080430 76.31 76.51 75.71 75.83 11114285
20080501 75.83 76.09 75.64 75.84 5203124
20080502 75.78 75.84 75.24 75.66 9009254
20080505 75.36 75.69 75.30 75.41 6399557
20080506 75.24 75.42 75.23 75.28 5582853
20080507 75.30 75.91 75.23 75.67 7046934
20080508 75.81 76.44 75.57 76.37 2955882
20080509 75.78 76.47 75.78 76.22 1521126
20080512 76.27 77.12 76.22 77.07 2531360
20080513 77.12 77.17 76.69 77.05 1459461
20080514 76.68 77.42 76.68 77.16 2137772
20080515 76.97 77.35 76.67 77.23 2397084
20080516 77.27 77.37 77.17 77.37 2007714
20080519 77.12 77.43 77.07 77.38 1259001
20080520 76.78 77.42 76.78 77.29 1382833
20080521 77.22 77.42 76.92 77.02 2790874
20080522 77.06 77.27 76.92 77.17 1413263
20080523 77.01 77.17 76.90 76.98 2331302
20080527 77.03 77.17 76.94 76.94 2488376
20080528 77.03 77.03 76.53 76.53 7684570
20080529 76.60 76.90 76.52 76.67 6970808
20080530 76.67 76.80 76.57 76.80 2059536
20080602 76.89 76.90 76.64 76.67 1669563
20080603 77.16 77.16 76.67 76.72 3655082
20080604 76.67 76.97 76.67 76.67 1739362
20080605 76.75 77.01 76.72 76.90 2889597
20080606 76.75 76.82 76.64 76.69 6008881
20080609 76.74 76.97 76.67 76.84 1997168
20080610 76.73 76.90 76.67 76.69 3024978
20080611 76.74 76.84 76.68 76.68 3974050
20080612 77.06 77.06 76.71 76.85 1894829
20080613 76.89 76.97 76.79 76.97 2167298
20080616 76.87 77.27 76.84 77.22 2002190
20080617 77.35 77.35 77.05 77.11 713963
20080618 76.89 77.26 76.89 77.07 1497223
20080619 77.07 77.25 77.02 77.09 1710237
20080620 77.08 77.56 77.08 77.48 3243315
20080623 77.58 78.32 77.27 77.92 3708210
20080624 77.79 78.05 77.79 77.94 1913208
20080625 77.96 78.06 77.86 78.06 1695072
20080626 77.94 78.07 77.68 77.68 3406816
20080627 77.72 77.89 77.39 77.42 4323751
20080630 77.84 77.84 77.23 77.45 2426711
20080701 76.87 77.45 76.87 77.37 6915872
20080702 77.39 77.42 77.21 77.41 2228059
20080703 77.41 77.58 77.17 77.45 1282703
20080707 77.37 77.73 77.27 77.45 2017757
20080708 77.68 77.76 77.44 77.67 1883380
20080709 77.41 77.85 77.41 77.48 2116581
20080710 77.50 77.96 77.47 77.75 1631198
20080711 77.60 78.05 77.60 77.80 2118100
20080714 78.09 78.09 77.60 77.67 2661300
20080715 77.55 78.01 77.50 77.80 3153300
20080716 77.80 77.99 77.75 77.98 5538800
20080717 78.19 78.35 77.85 78.23 3083300
20080718 78.28 78.48 77.95 78.40 2021200
20080721 78.49 78.49 78.07 78.21 2511800
20080722 78.24 78.78 78.22 78.78 3239600
20080723 78.67 79.00 78.60 78.93 2766600
20080724 78.95 78.99 78.76 78.76 3162700
20080725 78.89 78.99 78.77 78.99 1161000
20080728 79.00 79.17 78.84 79.10 2658900
20080729 78.81 79.22 78.81 79.22 1693000
20080730 79.19 79.22 78.93 79.01 3380800
20080731 79.02 79.16 78.95 78.96 1672000
20080801 78.95 79.09 78.90 78.92 2559000
20080804 78.95 79.05 78.94 79.00 1657500
20080805 79.10 79.22 79.02 79.10 1653500
20080806 79.04 79.20 79.04 79.20 1004800
20080807 79.00 79.22 79.00 79.07 1803200
20080808 79.05 79.22 79.05 79.20 1331400
20080811 79.19 79.35 79.14 79.29 2065900
20080812 79.20 79.29 79.18 79.25 743100
20080813 79.18 79.30 79.15 79.25 1194600
20080814 79.15 79.29 79.15 79.29 845600
20080815 79.24 79.30 79.17 79.25 1187700
20080818 79.26 79.32 79.21 79.22 1171600
20080819 79.16 79.33 79.16 79.20 1778500
20080820 79.29 79.29 79.20 79.27 958300
20080821 79.22 79.30 79.22 79.26 1375300
20080822 79.35 79.35 79.25 79.25 1168600
20080825 79.25 79.32 79.25 79.27 751300
20080826 79.28 79.39 79.28 79.29 1179800
20080827 79.30 79.41 79.29 79.38 1054100
20080828 79.40 79.44 79.40 79.43 1087300
20080829 79.38 79.50 79.38 79.48 1016700
20080902 79.55 79.75 79.44 79.50 1438900
20080903 79.50 79.50 79.41 79.45 2006600
20080904 79.43 79.49 79.43 79.45 1377100
20080905 79.46 79.52 79.45 79.50 1040300
20080908 79.55 79.60 79.48 79.59 1403200
20080909 79.68 79.68 79.45 79.45 1694500
20080910 79.54 79.54 79.45 79.53 1660400
20080911 79.45 79.60 79.45 79.58 2809100
20080912 79.50 79.55 79.42 79.50 1961400
20080915 79.25 79.45 78.32 79.00 5665100
20080916 78.32 79.39 78.32 79.13 2126400
20080917 78.56 79.22 77.18 78.00 7075200
20080918 78.50 79.50 78.50 79.50 6030200
20080919 79.50 79.65 79.12 79.65 3982100
20080922 79.50 79.64 79.00 79.00 3187700
20080923 79.24 79.50 79.21 79.45 2056600
20080924 79.76 79.76 79.39 79.53 2616200
20080925 79.63 79.80 79.48 79.58 5516100
20080926 79.31 79.68 79.31 79.63 4180600
20080929 79.52 79.65 77.50 79.06 5788100
20080930 79.49 79.55 79.30 79.40 3601700
20081001 79.32 79.62 79.32 79.52 3934200
20081002 79.52 79.74 79.52 79.67 2516700
20081003 79.68 79.88 79.68 79.77 3012800
20081006 79.76 79.99 79.64 79.97 13328300