20000103 8.78 8.92 8.61 8.92 2153700
20000104 8.86 8.89 8.39 8.47 2414250
20000105 8.44 9.06 8.36 8.92 1714050
20000106 9.17 9.28 8.86 9.08 1278900
20000107 9.17 9.22 8.80 8.89 2202750
20000110 8.94 9.25 8.83 9.08 1054575
20000111 9.17 9.20 8.39 8.44 1389600
20000112 8.44 8.58 8.17 8.39 1807200
20000113 8.44 9.00 8.33 8.97 1774350
20000114 9.06 9.39 9.00 9.08 970425
20000118 9.67 10.33 9.50 9.94 2799000
20000119 10.22 11.33 9.86 11.33 2742300
20000120 11.39 11.42 10.53 10.61 2916450
20000121 10.72 10.83 10.31 10.33 1895850
20000124 10.53 10.61 9.78 9.78 2904750
20000125 9.86 10.00 8.72 9.03 6168600
20000126 9.17 9.86 9.11 9.63 2511450
20000127 9.64 9.78 9.47 9.53 1021500
20000128 9.56 9.72 9.22 9.47 3260250
20000131 9.44 9.61 9.22 9.61 2029500
20000201 9.67 10.83 9.64 10.75 2478150
20000202 10.69 10.72 10.33 10.56 1451475
20000203 10.56 11.17 10.22 10.61 2854350
20000204 10.69 11.28 10.67 10.78 2844000
20000207 10.97 11.17 10.78 11.11 897525
20000208 11.17 11.17 10.58 10.67 1413900
20000209 10.64 10.75 10.11 10.20 981000
20000210 10.22 10.61 9.83 10.60 715950
20000211 10.31 10.56 10.11 10.11 574200
20000214 10.08 10.42 9.73 10.35 412200
20000215 10.25 10.83 9.80 10.69 1062675
20000216 10.58 10.61 10.22 10.36 716400
20000217 10.47 10.75 10.14 10.72 1197225
20000218 10.72 10.86 10.53 10.56 883350
20000222 10.58 10.61 9.80 9.94 1775475
20000224 10.00 10.56 10.00 10.56 1041300
20000225 10.58 10.75 9.78 9.83 1074825
20000228 9.86 10.67 9.83 10.17 712350
20000229 10.28 10.33 10.07 10.14 741150
20000301 10.28 10.33 9.80 10.11 1698525
20000302 10.06 10.67 10.03 10.42 1495350
20000303 10.53 10.67 10.44 10.53 1425150
20000306 10.56 10.58 10.33 10.42 313875
20000307 10.42 10.47 9.72 9.92 2091375
20000308 9.97 9.97 9.11 9.50 2031075
20000309 9.56 9.89 9.42 9.72 639450
20000310 9.80 10.11 9.72 9.92 528975
20000313 9.61 9.69 9.00 9.00 1444950
20000314 9.14 9.33 8.78 8.83 3228300
20000315 8.94 12.11 8.83 10.75 4972500
20000316 10.78 11.44 9.73 11.20 1846800
20000317 10.61 11.17 10.61 11.06 1742400
20000320 11.08 11.08 9.78 10.03 1039950
20000321 9.83 11.28 9.72 10.92 688950
20000322 10.85 11.28 10.78 10.97 989775
20000323 10.89 11.33 10.84 11.08 1326375
20000324 11.00 11.22 9.83 10.50 780075
20000327 10.69 11.17 10.56 10.89 493200
20000328 10.97 12.36 10.94 11.69 4283325
20000329 11.78 12.72 11.78 12.61 3182850
20000330 12.56 12.94 11.75 11.86 3220650
20000331 12.08 12.58 11.80 12.53 2439675
20000403 12.58 12.89 12.33 12.53 1404450
20000404 12.58 12.78 11.56 11.86 1260450
20000405 11.78 12.17 11.36 11.83 1045800
20000406 11.97 12.14 11.83 11.97 581625
20000407 12.06 12.11 11.83 12.03 508275
20000410 12.04 12.72 11.83 11.83 897525
20000411 11.80 12.38 11.11 11.94 622125
20000412 12.00 12.31 11.92 11.94 702225
20000413 11.94 12.11 11.69 11.83 655650
20000414 11.56 11.67 10.22 10.33 1713600
20000417 10.25 11.50 10.25 11.33 1530450
20000418 11.28 11.64 11.00 11.33 489150
20000419 11.14 11.31 10.83 11.17 428850
20000420 11.28 11.31 10.61 10.92 1122300
20000424 11.00 11.28 10.69 10.97 341100
20000425 11.17 12.22 11.00 12.22 651600
20000426 12.28 12.56 11.72 11.86 881325
20000427 11.83 12.50 11.69 12.50 722475
20000428 12.39 12.92 12.32 12.89 859500
20000501 12.89 13.39 12.56 13.11 1348200
20000502 13.08 13.11 12.42 12.47 549225
20000503 12.44 12.44 11.72 12.17 667350
20000504 12.01 12.61 12.00 12.47 759825
20000505 12.44 13.06 12.33 12.39 660600
20000508 12.33 12.53 12.17 12.17 613575
20000509 12.28 12.44 11.75 12.33 733050
20000510 12.22 12.61 11.86 12.03 571500
20000511 12.20 12.21 11.75 11.78 709650
20000512 11.97 12.00 11.69 11.86 394425
20000515 11.85 12.25 11.69 12.25 693450
20000516 12.31 13.42 12.31 13.33 1541475
20000517 13.25 13.33 12.69 12.90 994725
20000518 12.89 13.08 12.72 12.75 795375
20000519 12.47 12.69 12.31 12.61 563850
20000522 12.56 12.58 11.44 12.44 448650
20000523 12.39 12.72 11.94 11.94 985725
20000524 11.97 12.44 11.57 12.36 1816875
20000525 12.37 12.53 12.00 12.25 639000
20000526 12.22 12.39 11.67 11.97 931050
20000530 12.17 13.33 12.17 13.31 1087425
20000531 13.24 13.31 12.89 12.92 1027800
20000601 13.08 14.00 12.89 13.92 1992600
20000605 14.24 14.28 14.00 14.20 1341450
20000606 14.14 14.14 13.56 13.56 846000
20000607 13.58 13.75 12.64 13.39 933075
20000608 13.37 13.72 13.14 13.36 714375
20000609 13.33 13.53 13.22 13.53 260775
20000612 13.61 13.78 13.11 13.11 422100
20000613 13.17 13.56 13.11 13.44 472275
20000614 13.47 13.56 13.22 13.33 532125
20000615 13.44 13.44 13.05 13.28 761850
20000616 13.22 13.44 13.00 13.14 1263150
20000619 13.25 13.33 12.92 13.25 432900
20000620 13.25 13.25 12.83 13.17 714375
20000621 13.00 13.05 12.76 12.89 673875
20000622 12.92 12.92 12.17 12.20 1500075
20000623 12.25 12.64 11.83 12.31 687600
20000626 12.32 13.11 12.25 12.97 521550
20000627 13.05 13.22 12.14 12.17 1371375
20000628 12.44 12.86 12.33 12.69 671400
20000629 12.56 12.83 12.44 12.72 1906650
20000630 12.83 13.03 12.36 12.44 1535850
20000703 12.56 13.20 12.50 12.97 253125
20000705 12.95 13.53 12.89 13.42 1381950
20000706 13.39 14.05 13.39 13.97 1433250
20000707 13.97 14.61 13.92 14.28 1676250
20000710 14.31 14.67 14.11 14.42 1714050
20000711 14.44 14.67 14.00 14.28 1305000
20000712 14.35 14.36 13.69 13.72 698175
20000713 13.61 14.28 13.56 14.11 818550
20000714 14.08 14.50 13.95 14.33 827775
20000717 14.39 14.64 14.11 14.36 756450
20000718 14.25 14.28 13.80 14.00 865800
20000719 14.14 14.78 14.00 14.39 1123425
20000720 14.42 15.56 14.42 15.11 2304450
20000721 15.03 15.11 13.89 14.08 1361250
20000724 14.14 14.22 14.03 14.08 457200
20000725 14.11 14.75 14.00 14.50 637425
20000726 14.50 15.00 14.50 14.89 668700
20000727 14.95 17.11 14.78 16.58 2650275
20000728 16.05 16.11 14.17 14.72 1338075
20000731 14.67 16.61 14.56 16.31 1804725
20000801 16.50 16.50 15.12 15.28 620100
20000802 15.50 17.44 15.45 16.83 1549575
20000803 16.44 17.25 16.28 16.56 2209275
20000804 16.50 17.75 16.50 17.75 4669200
20000807 17.80 18.95 17.72 18.22 2724750
20000808 18.20 18.28 17.72 17.78 2012850
20000809 17.80 17.95 16.00 16.61 1598850
20000810 16.54 16.78 16.31 16.31 1771425
20000811 16.20 16.22 15.11 16.00 2531700
20000814 15.92 17.08 15.86 16.86 1209375
20000815 16.89 17.28 16.86 16.89 470250
20000816 17.17 17.33 16.11 16.42 489600
20000817 16.17 16.95 16.11 16.95 473400
20000818 16.90 17.58 16.50 17.28 812475
20000821 17.61 17.89 17.39 17.86 1125450
20000822 17.93 18.22 17.80 18.08 1565775
20000823 17.72 17.95 17.50 17.75 1588050
20000824 17.80 17.80 17.61 17.80 838800
20000825 17.83 17.83 17.28 17.44 715275
20000830 17.92 18.53 17.64 18.47 306225
20000831 18.47 18.92 18.11 18.14 1298475
20000901 18.60 18.83 18.31 18.80 433350
20000905 18.92 19.89 18.89 19.05 867600
20000906 19.00 19.67 18.86 18.87 1295550
20000907 18.92 18.95 18.08 18.61 756900
20000908 18.65 18.69 18.36 18.42 735525
20000911 18.40 19.00 18.00 18.83 1364850
20000912 18.95 20.11 18.92 19.33 1351125
20000913 19.33 21.22 19.14 20.44 1613925
20000914 20.17 20.28 18.42 19.17 2086200
20000915 19.22 19.39 16.17 16.78 4252500
20000918 16.92 16.95 15.14 15.83 4566825
20000919 16.00 16.44 14.50 15.14 3657600
20000920 15.14 16.89 15.00 15.67 1930275
20000921 15.50 16.78 15.33 16.22 1149300
20000922 16.11 16.56 16.00 16.44 1193850
20000925 16.47 16.80 15.22 15.97 2005200
20000926 16.03 17.53 15.42 17.31 2215800
20000927 17.26 17.89 17.11 17.50 1113300
20000928 17.47 17.56 16.11 16.53 2317050
20000929 16.48 17.83 16.47 17.72 1195200
20001002 17.99 18.00 17.28 17.69 1078200
20001003 17.89 18.11 17.56 17.58 1337400
20001004 17.78 19.69 17.22 19.14 2067975
20001005 18.95 20.22 18.67 20.05 1937475
20001006 18.78 19.44 17.92 19.22 2594475
20001009 18.53 18.61 17.44 18.39 1568250
20001010 18.24 18.24 16.28 16.78 2758500
20001011 16.22 16.72 15.92 16.03 1156725
20001012 16.10 16.61 16.00 16.14 2481750
20001013 16.17 16.17 15.72 16.05 2368350
20001016 15.96 16.67 15.83 16.17 2483550
20001017 16.25 16.39 15.33 15.72 933525
20001018 15.68 16.42 15.45 16.14 1691325
20001019 16.22 16.75 15.92 16.39 1835550
20001020 16.36 17.05 16.25 16.61 898200
20001023 16.64 16.72 15.83 16.56 1451925
20001024 16.61 16.89 15.95 16.80 2225025
20001025 16.65 17.14 16.50 16.75 802350
20001026 16.78 17.33 16.67 17.00 1225125
20001027 17.05 17.36 16.42 17.28 972450
20001030 17.22 17.61 16.61 16.79 1288800
20001031 16.80 17.67 16.80 17.39 3101400
20001101 17.58 17.86 16.93 17.20 1851300
20001102 17.33 18.03 17.31 17.78 1396800
20001103 17.72 17.72 17.17 17.39 618750
20001106 17.61 17.72 17.33 17.42 481500
20001107 17.42 17.53 17.28 17.31 674775
20001108 17.44 17.50 16.95 17.33 749700
20001109 17.33 17.56 16.31 16.86 748350
20001110 16.86 17.47 16.75 16.80 802350
20001113 16.80 17.00 16.39 16.89 852075
20001114 17.18 17.31 16.50 16.78 1167300
20001115 16.78 17.50 16.58 17.44 639900
20001116 17.42 17.78 16.36 16.69 744300
20001117 16.76 17.56 16.64 17.53 1121400
20001120 17.36 17.83 17.17 17.78 1043325
20001121 17.90 18.95 17.78 18.58 1764225
20001122 18.47 18.61 17.83 17.89 852525
20001124 18.07 18.83 18.05 18.72 515250
20001127 18.72 18.75 17.47 17.97 1430100
20001128 17.75 17.95 14.42 15.10 6148800
20001129 15.17 16.11 15.11 15.77 2280150
20001130 15.75 16.25 14.78 15.56 2764575
20001201 15.90 16.33 15.42 15.56 1347075
20001204 15.58 15.83 15.39 15.67 961875
20001205 15.72 16.56 15.61 15.95 1188225
20001206 16.22 16.22 15.05 15.31 1518750
20001207 15.05 15.31 14.78 15.28 1600650
20001208 15.39 16.44 15.33 16.28 979650
20001211 16.00 16.28 14.47 16.17 2153025
20001212 16.05 16.17 15.08 15.39 3321450
20001213 15.50 15.95 15.28 15.44 1820925
20001214 15.42 16.00 15.28 15.31 1728900
20001215 14.91 15.39 14.72 14.84 10370474
20001218 15.33 15.80 15.11 15.72 3328650
20001219 16.17 20.05 16.14 19.75 11802149
20001220 19.14 21.83 19.08 20.89 5670450
20001221 20.58 22.47 20.44 21.11 4627575
20001222 21.08 21.39 20.44 21.22 2611800
20001226 21.33 22.64 21.31 22.11 3316050
20001227 21.88 22.17 21.50 22.03 4281300
20001228 21.90 22.28 20.83 22.14 2844675
20001229 22.17 22.44 21.47 21.86 2485125
20010102 21.67 21.67 20.14 20.44 2167200
20010103 20.05 21.05 19.67 20.86 3952350
20010104 20.83 21.53 20.75 21.31 4661100
20010105 21.31 21.67 21.03 21.39 3762000
20010108 21.36 22.14 21.00 22.03 4481325
20010109 22.28 23.58 22.11 23.28 4200300
20010110 23.47 23.47 21.95 22.42 2801700
20010111 22.39 22.89 21.56 21.80 2156175
20010112 21.83 22.00 21.31 21.78 1622025
20010116 21.79 23.11 21.72 22.89 2547900
20010117 23.00 23.22 22.36 22.86 2377800
20010118 22.67 23.17 21.78 21.78 1249875
20010119 21.83 22.56 21.80 22.22 1896975
20010122 22.33 22.39 20.89 21.50 2037600
20010123 21.53 23.22 21.53 23.03 2169225
20010124 22.74 23.44 22.56 22.75 2135925
20010125 22.67 23.47 22.36 22.89 973575
20010126 22.89 24.28 22.61 23.95 1737900
20010129 23.89 25.33 23.89 24.39 3584700
20010130 24.36 24.67 24.17 24.25 1965825
20010131 24.44 24.58 24.17 24.31 2819250
20010201 24.28 24.78 24.28 24.42 1878750
20010202 24.31 24.72 24.11 24.33 1534050
20010205 24.61 24.61 23.80 23.89 862200
20010206 24.58 25.17 23.87 24.58 1632300
20010207 24.21 26.21 24.21 25.63 2133450
20010208 25.63 26.67 25.63 25.96 2039100
20010209 26.00 26.08 24.75 25.25 968100
20010212 24.21 26.21 24.21 25.63 2133450
20010213 24.54 25.17 24.50 24.58 801300
20010214 24.42 24.42 24.00 24.37 1419600
20010215 24.42 24.92 24.33 24.58 983400
20010216 24.56 24.71 24.17 24.41 493500
20010220 24.83 24.92 23.25 23.75 1099350
20010221 23.37 24.08 23.17 23.87 1880700
20010222 23.87 24.21 22.83 23.21 2359500
20010223 23.08 23.58 21.83 23.47 1466700
20010226 23.56 23.58 22.92 23.54 1146600
20010227 23.54 24.79 23.42 24.71 1466400
20010228 24.46 24.79 23.37 23.42 1504200
20010301 23.50 23.67 22.29 22.58 1787850
20010302 22.67 23.42 22.33 23.25 1716900
20010305 23.67 23.67 23.08 23.54 611550
20010306 24.13 24.89 23.75 24.25 711900
20010307 24.54 26.08 24.00 25.13 1804950
20010308 25.17 25.96 24.21 24.41 847350
20010309 24.53 25.54 24.17 25.46 1515600
20010312 25.33 25.33 24.25 24.83 2135250
20010313 24.67 24.83 21.21 22.54 3039900
20010314 22.17 23.67 21.42 23.00 1389000
20010315 23.33 23.75 23.08 23.44 861600
20010316 23.67 23.75 22.21 22.67 1177800
20010319 22.87 23.50 22.83 23.21 1135500
20010320 23.42 24.08 21.33 21.42 1398300
20010321 20.96 21.96 20.42 21.92 2810700
20010322 21.83 22.75 21.75 22.67 1783500
20010323 22.71 22.83 22.17 22.58 1626900
20010326 22.58 23.83 22.04 23.75 1443900
20010327 24.67 24.83 22.83 23.67 4160250
20010328 21.83 23.00 21.50 22.50 1240500
20010329 22.13 22.92 21.96 22.21 1162500
20010330 22.45 22.46 21.58 21.87 1491000
20010402 21.42 22.00 20.63 21.17 1252200
20010403 20.73 20.92 19.83 20.43 2055000
20010404 20.33 21.50 20.13 20.67 1852500
20010405 21.13 21.39 20.79 21.33 610500
20010406 21.08 21.49 20.96 21.33 1260300
20010409 21.40 21.83 20.89 20.96 1173300
20010410 21.01 21.02 20.45 20.70 1784400
20010411 20.82 21.44 20.00 20.80 2440200
20010412 20.97 22.35 20.77 22.07 2055300
20010416 21.50 22.14 19.67 21.35 1272150
20010417 21.17 21.80 19.33 21.73 1097400
20010418 22.09 23.02 21.80 22.30 1827450
20010419 22.77 22.80 22.25 22.60 1769700
20010420 22.56 22.76 21.15 21.39 834750
20010423 21.33 22.00 21.17 21.77 908700
20010424 21.73 22.13 21.70 21.94 1365750
20010425 21.90 22.67 21.89 22.17 571200
20010426 22.17 22.23 21.67 21.87 1073250
20010427 21.99 22.33 21.83 22.03 957000
20010430 21.87 22.00 20.63 20.73 1486350
20010501 20.83 21.39 20.43 21.27 2994750
20010502 21.15 23.57 21.03 23.44 2862450
20010503 23.14 24.07 23.07 23.55 2466000
20010504 23.21 24.41 23.21 24.41 1444950
20010507 24.51 25.43 24.48 25.00 3114600
20010508 25.38 25.62 24.53 24.64 1774200
20010509 24.48 24.93 24.40 24.77 594900
20010510 24.84 25.13 24.57 24.59 454200
20010511 24.25 24.91 24.24 24.69 419700
20010514 24.69 24.91 24.00 24.76 693900
20010515 24.79 24.80 23.92 24.41 1104900
20010516 24.63 26.11 24.44 26.07 1528500
20010517 26.40 26.65 23.87 24.14 2759100
20010518 24.00 24.00 23.00 23.67 2298300
20010521 21.07 22.49 20.33 22.32 4993650
20010522 22.27 22.96 21.93 22.73 1472850
20010523 22.70 22.70 21.81 21.84 1252200
20010524 21.97 23.03 21.97 22.69 1720350
20010525 22.57 22.85 22.53 22.63 537600
20010529 22.56 22.57 21.73 21.83 780000
20010530 21.80 22.13 21.80 21.97 900300
20010531 22.15 23.00 22.03 22.66 999600
20010601 22.76 22.81 22.03 22.53 1271100
20010604 22.81 23.33 22.53 23.18 1034700
20010605 23.18 23.97 23.08 23.30 1437000
20010606 23.30 23.30 22.45 23.17 1099500
20010607 22.90 23.53 22.90 23.50 1244100
20010608 23.56 23.90 23.49 23.79 794250
20010611 23.71 23.85 23.43 23.43 832500
20010612 23.46 23.57 22.88 23.30 402900
20010613 23.39 23.90 23.35 23.71 322500
20010614 23.66 24.77 23.47 24.27 1050600
20010615 24.29 24.90 24.00 24.90 1290300
20010618 25.13 25.22 24.77 25.00 590100
20010619 25.10 25.20 24.50 24.50 643200
20010620 24.49 25.63 24.43 25.37 805950
20010621 25.59 26.77 25.47 26.18 1687200
20010622 26.20 26.27 24.81 25.74 982500
20010625 27.22 28.53 27.15 27.37 5856900
20010626 28.20 28.20 27.38 28.03 3342000
20010627 28.19 28.27 27.59 27.87 1966500
20010628 27.87 27.87 26.50 26.70 3273900
20010629 26.60 28.67 26.59 28.30 2320500
20010702 28.17 28.27 27.41 28.13 1805700
20010703 28.27 29.03 27.99 28.97 1357200
20010705 28.90 29.37 28.56 28.67 2170500
20010706 28.48 28.49 27.73 27.94 1300050
20010709 27.97 28.63 27.96 28.52 2260500
20010710 28.57 30.50 28.27 29.40 5276100
20010711 29.37 29.47 27.77 28.27 3182850
20010712 28.30 28.75 28.30 28.55 3197700
20010713 28.53 28.55 28.19 28.33 928200
20010716 28.53 28.58 27.87 28.57 1902900
20010717 28.59 28.59 28.03 28.06 1787700
20010718 28.01 28.67 28.00 28.61 2012100
20010719 28.89 28.91 28.43 28.47 2018400
20010720 28.37 29.11 27.81 29.07 1731300
20010723 29.00 29.20 28.62 28.70 1102800
20010724 28.70 28.90 28.37 28.67 1143300
20010725 28.83 29.13 28.01 28.11 1022700
20010726 28.00 29.30 28.00 29.20 1518000
20010727 29.17 30.33 29.00 29.96 1686000
20010730 30.09 30.27 28.10 29.08 1269300
20010731 29.16 29.87 28.85 29.03 583800
20010801 28.93 29.50 28.87 29.37 1082400
20010802 29.53 30.08 29.52 29.91 1089600
20010803 29.91 30.31 29.73 30.16 1829700
20010806 30.17 30.75 29.12 29.25 1049700
20010807 29.57 29.60 29.02 29.23 416250
20010808 29.21 29.21 28.00 28.03 887700
20010809 28.04 28.06 25.82 27.24 2499600
20010810 27.09 27.73 27.00 27.34 961650
20010813 27.44 27.58 25.41 25.77 2723700
20010814 25.62 26.83 24.97 26.78 3145200
20010815 26.66 27.20 26.47 26.73 1316400
20010816 26.61 27.14 26.43 27.09 547800
20010817 26.99 27.33 25.77 25.78 1453800
20010820 26.18 27.24 26.03 26.95 1305450
20010821 27.23 27.67 26.56 26.83 1345050
20010822 27.26 27.70 26.91 27.68 883200
20010823 27.67 28.13 27.19 28.01 602400
20010824 28.21 28.51 26.57 26.73 903900
20010827 26.57 27.24 26.57 27.19 600600
20010828 27.27 27.70 26.70 27.16 649500
20010829 27.17 27.47 26.71 27.47 607200
20010830 27.35 28.43 27.09 28.33 1874250
20010831 27.67 27.67 25.93 26.25 3966000
20010904 26.13 26.79 25.73 26.37 1661400
20010905 26.02 26.17 23.54 23.98 5264700
20010906 23.92 25.55 23.60 24.86 2006400
20010907 24.47 25.67 24.23 24.88 1242600
20010910 24.58 24.58 23.40 24.09 2209800
20010917 23.33 24.96 23.00 24.77 1864500
20010918 24.87 25.41 24.33 25.01 1289100
20010919 25.20 25.43 24.06 25.07 2580900
20010920 24.87 25.07 23.67 24.10 1049850
20010921 23.66 23.76 22.05 23.33 2339400
20010924 23.83 25.35 23.83 25.23 1703100
20010925 25.31 26.12 25.05 25.83 1005000
20010926 26.13 26.19 24.90 25.65 1453950
20010927 25.53 27.00 25.39 26.60 1162500
20010928 26.67 28.93 26.67 28.02 2392500
20011001 28.10 28.44 27.27 28.29 1252350
20011002 28.73 28.73 27.60 28.21 1103400
20011003 27.60 30.97 27.43 29.47 2967000
20011004 29.80 31.26 29.79 30.41 2745300
20011005 30.55 30.55 29.25 29.75 1075050
20011008 29.75 30.20 28.83 29.50 1109250
20011009 29.09 29.15 27.92 28.59 2799300
20011010 28.59 29.57 28.35 28.75 1292700
20011011 28.93 29.41 28.20 28.34 1803900
20011012 28.19 28.35 27.03 27.85 1467900
20011015 27.71 27.94 27.21 27.89 1369500
20011016 27.83 28.66 27.73 27.99 2204400
20011017 27.93 27.94 25.50 26.46 5342100
20011018 26.44 27.17 25.93 27.13 1806600
20011019 27.12 27.41 26.64 26.81 1171500
20011022 27.27 27.27 26.41 26.47 995100
20011023 26.49 26.89 25.67 26.81 1122750
20011024 26.83 27.11 26.43 26.59 798300
20011025 26.61 27.47 25.87 27.40 876600
20011026 27.37 27.71 26.73 27.33 1642200
20011029 27.31 27.93 26.94 27.33 942300
20011030 27.47 27.47 26.80 27.07 1015500
20011031 27.15 27.63 26.73 27.10 1402200
20011101 27.64 28.17 27.34 27.79 1418700
20011102 27.79 27.83 27.51 27.73 1239000
20011105 27.73 28.45 27.72 28.19 1173000
20011106 28.40 28.79 27.97 28.60 1001100
20011107 28.46 28.70 27.88 28.53 936900
20011108 28.43 28.44 28.03 28.30 631500
20011109 28.29 28.39 27.97 28.01 417000
20011112 28.07 28.49 27.65 28.46 213900
20011113 28.50 28.67 27.09 27.35 1932900
20011114 27.34 27.60 26.19 26.41 2351100
20011115 26.21 27.30 26.20 27.22 1556700
20011116 27.25 27.83 27.17 27.38 1327200
20011119 27.37 27.56 27.03 27.27 971100
20011120 27.29 27.67 27.13 27.27 966900
20011121 27.21 27.56 27.15 27.33 508200
20011123 27.40 27.74 27.33 27.56 232500
20011126 27.56 27.63 27.21 27.21 703350
20011127 27.32 27.88 27.14 27.81 984300
20011128 27.89 29.33 27.73 28.87 2108100
20011129 29.34 29.83 29.07 29.51 1919100
20011130 29.41 30.09 29.38 29.92 2087400
20011203 29.73 29.93 29.21 29.71 856350
20011204 30.09 30.17 29.92 30.00 1169400
20011205 29.97 31.33 29.90 30.77 1556700
20011206 31.31 31.32 30.47 30.55 2136900
20011207 30.42 30.99 30.40 30.69 631500
20011210 30.71 31.65 30.71 31.42 806700
20011211 31.41 31.83 30.49 30.49 1188600
20011212 30.47 31.30 30.27 30.99 1101000
20011213 31.89 32.41 31.29 31.52 2697600
20011214 31.65 32.23 31.13 32.03 15291600
20011217 32.20 33.31 31.65 31.83 4829100
20011218 31.89 31.93 30.45 30.83 3981900
20011219 30.97 31.17 30.37 30.65 1935600
20011220 30.53 31.67 30.47 30.77 1492800
20011221 30.74 31.15 29.90 29.90 2818200
20011224 30.00 30.27 29.87 30.00 596100
20011226 29.93 30.71 29.92 30.23 1130700
20011227 30.39 31.00 30.03 30.30 1038150
20011228 30.42 30.55 29.80 30.04 1177800
20011231 30.01 30.47 29.68 30.01 1271250
20020102 30.10 30.14 28.98 29.33 1643100
20020103 29.17 29.80 29.09 29.50 1420200
20020104 29.41 30.47 29.41 30.09 1228500
20020107 30.27 30.27 29.47 29.51 1166700
20020108 29.83 30.58 29.36 30.21 1577100
20020109 30.34 31.06 29.84 29.93 1282800
20020110 29.84 30.67 29.72 30.45 791700
20020111 30.57 30.86 30.08 30.34 1051800
20020114 30.47 30.67 29.91 29.97 1059000
20020115 30.00 30.81 29.35 29.89 1410600
20020116 29.76 30.02 29.20 29.29 1201050
20020117 29.43 29.46 28.13 29.13 2711250
20020118 28.83 29.30 28.57 28.93 979650
20020122 29.07 29.21 28.31 28.57 1063800
20020123 28.70 29.69 28.63 29.41 1105500
20020124 29.37 29.73 28.93 29.43 915300
20020125 29.47 29.59 29.15 29.56 1099500
20020128 29.59 29.89 29.35 29.88 1297200
20020129 29.93 30.38 28.84 29.28 977850
20020130 29.47 30.41 29.03 30.41 1650000
20020131 30.41 31.27 30.10 31.10 1506900
20020204 29.99 30.40 29.72 29.99 677400
20020205 30.03 30.50 29.67 30.27 1461900
20020206 30.60 30.77 29.97 30.28 933300
20020207 30.09 31.29 30.07 30.83 1449300
20020208 30.77 31.39 30.53 31.30 1245150
20020211 31.13 31.40 30.58 31.09 1527300
20020212 30.85 30.94 30.30 30.35 1562850
20020213 30.46 30.69 30.20 30.45 883200
20020214 30.37 30.82 30.07 30.64 1416000
20020215 30.57 30.80 29.69 29.90 860100
20020219 29.95 30.13 29.05 29.16 1249500
20020220 29.23 30.99 29.23 30.94 1394400
20020221 30.79 31.08 29.70 30.21 1371300
20020222 30.20 31.74 30.00 31.59 1494000
20020225 31.55 32.63 31.37 32.53 1813800
20020226 32.37 33.45 31.58 33.05 3033450
20020227 33.41 33.69 31.60 32.02 1975500
20020228 32.04 32.77 31.80 32.37 1246500
20020301 32.49 33.25 32.23 33.16 1714200
20020304 33.30 34.57 33.30 34.35 2477700
20020305 34.51 34.67 33.47 33.87 1584450
20020306 33.81 33.85 32.27 32.87 2243250
20020307 32.79 32.79 31.13 31.47 2441100
20020308 31.59 32.23 31.50 31.85 1509600
20020311 31.67 31.84 30.47 30.70 1624950
20020312 30.51 31.53 30.18 31.19 2053200
20020313 31.19 31.42 30.51 30.52 1537650
20020314 30.61 32.53 30.60 32.41 2045400
20020315 32.93 33.00 32.37 32.59 1514100
20020318 32.87 33.30 32.27 32.60 1088550
20020319 32.80 33.77 32.69 33.14 1251900
20020320 33.13 33.13 32.00 32.09 786150
20020321 32.14 32.53 31.44 32.49 723000
20020322 32.52 33.27 32.33 33.05 807900
20020325 32.95 33.01 31.42 31.80 1454400
20020326 32.59 34.64 32.51 34.41 3467100
20020327 34.60 35.91 34.41 35.53 3191700
20020328 35.59 36.22 35.37 35.70 1323600
20020401 35.73 35.88 34.24 35.09 2439000
20020402 35.07 35.40 34.72 35.12 1851600
20020403 35.09 35.23 33.99 34.20 1853400
20020404 34.37 35.07 34.35 34.73 1506150
20020405 34.84 35.28 34.04 34.11 1223400
20020408 34.13 36.33 34.06 36.32 2994300
20020409 36.23 36.73 35.67 35.70 1137900
20020410 35.93 37.52 35.68 37.45 1768050
20020411 37.43 37.62 36.19 36.75 1282200
20020412 36.89 37.89 36.87 37.36 1880400
20020415 37.47 37.98 36.50 37.51 1707900
20020416 37.67 37.83 36.70 37.56 2076750
20020417 37.73 38.77 37.67 38.39 1978800
20020418 38.03 38.39 37.14 38.21 2676900
20020419 37.90 38.36 37.61 37.75 1079550
20020422 37.82 37.87 36.99 37.63 1047300
20020423 37.73 38.96 37.73 38.48 1732050
20020424 38.60 39.19 38.37 38.73 1759800
20020425 38.77 39.42 38.09 38.51 1896000
20020426 38.70 39.29 37.56 37.58 1485400
20020429 38.05 38.23 36.55 37.33 1030600
20020430 37.15 38.80 36.89 38.34 1001400
20020501 38.82 39.00 36.12 37.77 1507900
20020502 37.90 38.36 37.24 37.29 1115800
20020503 37.71 37.92 36.66 36.90 1031400
20020506 37.11 37.71 36.27 36.32 985100
20020507 36.81 37.89 36.50 37.47 1038400
20020508 37.99 38.04 36.71 37.87 1248500
20020509 37.68 37.77 36.31 36.47 987700
20020510 36.86 36.86 35.17 35.37 1201800
20020513 35.42 37.00 35.22 36.65 1273000
20020514 38.52 38.97 36.80 37.56 28125400
20020515 37.86 38.83 37.60 37.95 4232200
20020516 38.15 38.25 37.50 37.55 1723600
20020517 37.65 38.10 37.05 37.67 2071900
20020520 37.96 37.99 36.71 36.75 1570600
20020521 36.98 37.15 35.80 36.65 1791000
20020522 36.40 36.64 34.80 35.49 2049400
20020523 35.64 35.92 34.93 35.74 1789200
20020524 35.46 35.78 35.06 35.35 928700
20020528 35.61 36.00 34.79 35.57 1484100
20020529 35.77 35.96 35.00 35.51 1430900
20020530 35.13 35.33 34.12 34.63 3217200
20020531 34.56 35.12 33.82 34.48 3303800
20020603 34.28 35.05 33.99 34.10 1386600
20020604 34.35 34.55 33.50 34.24 1890800
20020605 34.25 34.62 33.75 34.45 1118500
20020606 34.35 34.95 33.90 34.40 1401700
20020607 34.50 35.60 34.50 34.81 1184600
20020610 35.10 35.50 34.58 34.82 1252900
20020611 35.45 36.53 35.40 36.00 1874600
20020612 36.19 36.80 35.02 35.52 2563500
20020613 35.51 35.75 35.07 35.21 1402600
20020614 35.05 35.47 34.00 35.22 1887400
20020617 36.19 36.46 35.54 36.17 1483800
20020618 36.08 36.69 34.87 35.95 1330900
20020619 36.39 36.75 35.77 35.80 917100
20020620 35.70 36.76 35.65 36.24 1526100
20020621 36.40 37.42 35.90 37.10 2009200
20020624 37.10 37.67 36.45 36.96 2369900
20020625 38.02 39.10 37.95 37.95 2586900
20020626 37.75 38.67 37.48 38.62 2209000
20020627 39.54 39.72 38.99 39.64 3105500
20020628 39.74 39.98 38.75 39.42 2668400
20020701 39.30 39.93 38.90 39.05 3788900
20020702 39.26 39.36 38.01 38.19 2130100
20020703 38.61 39.17 37.28 38.38 1898500
20020705 38.45 39.28 38.45 39.11 869900
20020708 39.00 39.28 38.35 38.45 2159200
20020709 38.50 39.05 38.06 38.24 1927200
20020710 38.35 39.02 38.18 38.31 2448300
20020711 38.50 39.16 37.35 37.89 3335000
20020712 38.05 38.10 37.10 37.46 2052700
20020715 37.59 37.80 35.60 37.40 2532200
20020716 37.16 37.25 35.15 35.47 3026000
20020717 35.94 36.29 33.66 35.07 3218100
20020718 35.25 35.58 34.15 34.55 1586100
20020719 33.90 34.44 32.76 32.80 2200400
20020722 32.30 33.15 30.60 32.11 2760000
20020723 32.35 34.70 32.35 33.68 3599800
20020724 33.78 36.95 32.09 36.71 4280200
20020725 36.72 36.72 34.78 35.75 2843500
20020726 35.70 36.80 35.35 36.68 1849500
20020729 37.30 39.20 37.05 39.14 4151500
20020730 38.80 39.60 37.68 39.30 2648500
20020731 39.30 39.36 38.21 39.25 2163900
20020801 39.30 39.47 38.24 38.24 1747000
20020802 38.37 39.05 35.79 36.45 1884700
20020805 36.33 37.41 35.15 35.16 2349200
20020806 35.50 37.83 35.50 37.13 2134400
20020807 37.86 38.75 37.17 38.38 2081300
20020808 38.40 39.09 37.37 38.82 1900300
20020809 38.87 39.10 37.74 38.40 2045900
20020812 38.34 39.03 37.62 38.85 1159900
20020813 38.59 38.84 36.89 36.91 1918600
20020814 37.13 39.19 36.55 39.07 1950800
20020815 38.61 41.54 38.61 41.19 5113300
20020816 41.07 43.27 40.75 42.17 3825300
20020819 43.05 43.15 40.95 42.04 2890100
20020820 42.01 42.02 40.82 41.13 2123000
20020821 42.11 42.11 40.45 41.08 1960300
20020822 41.10 41.40 40.15 41.00 2238800
20020823 40.95 41.60 40.09 40.34 1669800
20020826 40.88 40.95 39.54 40.49 1605900
20020827 40.49 40.49 38.52 38.73 2576900
20020828 38.88 40.03 38.05 38.42 2339400
20020829 38.61 42.28 38.60 42.18 4005800
20020830 41.83 43.04 41.75 41.83 2328000
20020903 41.55 41.63 40.20 40.43 2109400
20020904 40.10 42.21 40.09 41.85 2910000
20020905 41.56 41.76 40.20 40.59 2238100
20020906 40.85 41.96 40.85 41.70 1728800
20020909 41.60 43.10 40.80 42.78 1872600
20020910 43.40 43.85 42.51 43.40 2376200
20020911 43.85 44.00 42.75 42.78 1387900
20020912 42.65 42.76 41.66 41.81 1774100
20020913 41.60 42.70 41.20 42.70 1730100
20020916 42.72 43.05 41.66 42.11 1188500
20020917 42.71 43.14 42.05 42.05 1550300
20020918 41.59 43.41 41.59 42.80 1404600
20020919 42.43 43.24 42.26 42.50 1572500
20020920 42.88 42.88 41.79 42.49 2699100
20020923 42.70 43.26 42.07 42.87 1616200
20020924 42.65 43.50 42.05 42.23 2079800
20020925 42.51 43.96 42.30 43.48 2279400
20020926 43.80 44.72 43.59 43.99 2690000
20020927 43.88 45.05 43.60 43.63 1995000
20020930 43.64 44.30 42.77 43.43 2072100
20021001 43.57 45.37 43.30 45.25 2140000
20021002 44.85 45.00 43.00 43.29 2901300
20021003 43.26 43.83 42.70 42.78 1939900
20021004 41.33 41.97 40.50 40.55 4989600
20021007 39.98 41.71 39.96 40.18 2872100
20021008 42.44 44.00 41.50 43.94 5974700
20021009 43.75 44.44 43.15 43.31 3515800
20021010 43.42 44.13 42.35 43.32 2543400
20021011 43.53 43.53 42.38 43.03 3639000
20021014 42.85 44.65 42.56 44.43 2780700
20021015 45.80 45.88 44.60 45.05 3152200
20021016 44.32 45.45 44.32 45.25 2012200
20021017 46.06 46.15 43.88 44.13 2787700
20021018 43.94 44.04 42.81 43.41 2954800
20021021 43.23 45.85 43.20 45.65 2084400
20021022 42.21 42.99 40.25 41.92 6556100
20021023 41.81 42.73 41.15 42.73 2826200
20021024 42.75 43.41 40.55 40.94 2497300
20021025 40.95 43.11 40.94 43.09 2864500
20021028 43.68 43.69 40.62 41.12 2237600
20021029 40.87 41.99 40.36 41.86 2021300
20021030 42.55 44.49 42.54 43.02 2955100
20021031 43.36 43.49 41.00 41.50 2516200
20021101 41.50 42.29 41.09 42.22 2132900
20021104 42.45 42.80 37.25 38.11 5283300
20021105 38.29 40.87 37.89 40.82 5269600
20021106 41.35 41.65 40.31 41.44 2480100
20021107 41.09 41.79 40.25 41.51 1777500
20021108 41.42 42.24 41.25 41.78 1910000
20021111 41.83 42.33 40.37 40.58 1567300
20021112 40.76 41.70 40.50 40.92 1344300
20021113 40.89 42.25 39.73 41.01 2346600
20021114 41.47 42.47 41.35 42.43 1556400
20021115 42.30 42.57 41.87 42.40 1554800
20021118 42.54 42.93 41.25 41.43 1376300
20021119 41.41 42.25 41.05 41.61 1521700
20021120 41.73 43.00 41.73 42.63 1616900
20021121 42.70 43.88 42.20 43.53 2062800
20021122 43.40 44.11 42.77 43.80 1426000
20021125 43.78 44.36 42.96 43.69 1603000
20021126 43.60 43.66 41.31 41.39 2511000
20021127 41.65 42.98 41.50 42.35 1616600
20021129 42.43 42.61 41.22 41.25 581700
20021202 41.80 42.37 40.71 41.30 1820800
20021203 41.30 41.34 39.80 40.50 2024500
20021204 40.55 41.92 39.91 41.83 2058700
20021205 42.03 42.24 40.95 41.53 1462500
20021206 41.34 42.43 41.10 42.08 1250800
20021209 42.09 42.13 41.05 41.26 1432600
20021210 41.85 42.41 41.17 41.21 1550700
20021211 41.05 41.25 40.64 40.83 1917600
20021212 40.90 41.30 40.46 41.04 1423400
20021213 40.85 41.00 39.97 40.10 1417300
20021216 40.25 41.94 40.15 41.89 1832900
20021217 41.86 41.86 40.42 40.84 2482700
20021218 42.20 43.89 41.89 43.58 6181200
20021219 43.60 45.28 43.18 44.50 3718800
20021220 45.15 45.50 44.00 45.25 3777000
20021223 45.10 45.15 44.37 44.50 2482300
20021224 44.12 44.95 44.10 44.27 1376300
20021226 44.39 45.46 44.38 44.68 1820700
20021227 44.73 44.88 44.23 44.25 816700
20021230 44.25 44.93 43.71 44.74 1247000
20021231 44.95 45.01 43.92 44.00 1090800
20030102 44.28 45.35 43.99 45.26 3401100
20030103 45.25 45.83 45.00 45.77 1618700
20030106 45.81 46.47 45.53 45.90 2587900
20030107 45.66 45.95 44.51 44.68 2009300
20030108 44.60 45.02 43.50 43.63 1968200
20030109 44.01 44.38 43.65 43.90 1345600
20030110 43.68 44.51 43.38 44.43 1563300
20030113 44.53 44.71 43.23 43.54 1737600
20030114 43.34 43.85 42.87 43.23 1243200
20030115 43.22 43.60 42.61 43.24 1650800
20030116 43.55 44.22 43.25 43.56 1501700
20030117 43.47 43.94 42.87 42.87 1434100
20030121 42.86 43.45 41.55 41.64 1861300
20030122 41.58 42.16 41.12 41.52 1853800
20030123 41.69 42.49 41.52 42.26 1333000
20030124 42.01 42.25 40.72 41.25 1588500
20030127 40.89 42.00 40.75 41.64 1489300
20030128 41.74 42.09 41.43 41.97 1002500
20030129 42.91 44.25 42.12 44.08 3525700
20030130 43.60 44.47 43.14 44.09 2540200
20030131 43.83 44.96 43.57 44.46 1989700
20030203 44.52 45.27 44.30 44.90 2009900
20030204 44.72 45.31 44.15 45.29 2051900
20030205 45.50 45.50 44.05 44.05 2006600
20030206 43.83 44.45 43.04 44.21 2605000
20030207 44.30 44.59 43.05 43.48 1349200
20030210 43.55 44.35 43.00 44.24 1611700
20030211 43.93 44.91 43.43 44.66 2122500
20030212 44.56 44.79 44.01 44.12 1282400
20030213 44.11 44.57 43.57 44.29 1394900
20030214 44.43 44.76 43.63 44.73 1543500
20030218 44.73 45.74 44.44 45.69 1647300
20030219 45.02 45.50 44.13 44.51 1451500
20030220 44.14 44.86 44.13 44.37 876900
20030221 44.48 45.37 43.73 45.24 1642400
20030224 45.34 45.63 44.66 44.67 1039600
20030225 44.56 45.03 44.00 44.88 1472900
20030226 44.72 44.84 44.06 44.08 1156800
20030227 44.09 45.47 44.03 45.47 1608400
20030228 45.60 46.36 45.10 46.34 2084500
20030303 46.73 46.79 45.26 45.45 1356400
20030304 45.45 45.84 45.02 45.29 1410800
20030305 45.39 45.85 44.93 45.68 1220900
20030306 45.74 46.02 45.26 45.78 1429000
20030307 45.51 46.50 44.89 46.39 2711000
20030310 46.21 46.58 45.76 45.92 1190000
20030311 45.94 46.63 45.93 46.13 1354900
20030312 45.92 46.49 45.66 46.34 1475300
20030313 46.58 48.11 46.35 48.01 2633200
20030314 48.25 48.45 47.42 47.84 2149900
20030317 48.05 49.25 47.62 48.89 2714400
20030318 48.84 49.00 47.38 48.34 2601400
20030319 48.36 49.50 48.33 49.45 2132200
20030320 49.40 50.20 48.63 50.05 1915400
20030321 50.85 50.93 50.02 50.78 2953700
20030324 50.40 50.40 48.25 48.26 2767000
20030325 47.88 49.99 47.26 49.93 4769800
20030326 49.87 51.23 49.49 50.97 2394700
20030327 49.88 52.50 49.70 51.97 2752800
20030328 51.66 51.75 49.95 50.01 2774300
20030331 49.40 50.42 49.18 49.90 1962300
20030401 50.15 51.58 49.72 51.32 2588700
20030402 51.73 52.28 51.04 51.40 1982400
20030403 51.64 51.67 50.24 50.52 1697800
20030404 50.67 51.04 49.65 49.80 1384400
20030407 51.18 51.59 50.14 50.18 1682500
20030408 50.28 51.20 50.22 50.72 1494600
20030409 50.77 51.68 50.63 50.98 2033000
20030410 51.07 51.81 50.94 51.62 1607500
20030411 51.76 51.97 51.22 51.52 1084700
20030414 51.59 53.18 51.40 53.04 1992400
20030415 52.84 53.75 52.57 53.35 1757300
20030416 53.66 54.01 50.99 51.44 2280100
20030417 51.24 53.82 51.11 53.75 2510900
20030421 53.87 53.90 52.69 52.97 1763500
20030422 53.25 53.93 52.83 53.70 1866500
20030423 54.15 56.06 53.95 55.65 2867100
20030424 54.50 55.35 52.96 53.74 2638800
20030425 53.76 53.81 52.25 52.39 1824000
20030428 52.70 54.84 52.69 54.70 1708700
20030429 54.55 55.03 53.41 54.88 1870400
20030430 55.62 55.62 54.12 54.14 2864300
20030501 55.11 55.11 53.79 54.60 1655300
20030502 54.85 56.52 54.38 56.48 1903800
20030505 56.53 57.20 55.83 55.86 1773300
20030506 55.87 57.10 55.80 56.66 1588700
20030507 57.10 57.42 55.54 56.01 1729500
20030508 55.99 56.02 55.12 55.43 1207900
20030509 55.81 56.62 55.51 56.46 1185700
20030512 56.55 57.90 56.00 57.17 1624300
20030513 56.20 56.53 55.52 56.11 2666400
20030514 56.12 56.39 55.80 55.97 1334100
20030515 56.25 57.23 56.20 57.08 1832200
20030516 56.95 57.00 54.20 55.32 2489600
20030519 54.89 55.00 53.26 53.35 2274700
20030520 53.75 53.85 52.71 53.24 1541100
20030521 53.21 54.34 53.17 54.12 1635200
20030522 54.10 54.34 53.19 53.29 2228400
20030523 53.10 53.12 52.16 52.40 2338000
20030527 52.23 55.16 51.73 54.95 3272500
20030528 55.75 56.52 54.88 55.54 2099400
20030529 55.32 56.79 55.29 56.09 1675600
20030530 56.10 58.42 55.67 57.84 3030000
20030602 58.75 58.90 57.45 58.00 2567200
20030603 57.83 58.80 57.78 58.76 1790100
20030604 58.65 60.15 58.34 60.00 2052400
20030605 59.47 60.63 59.35 59.88 2515000
20030606 60.06 60.74 58.35 58.79 2419500
20030609 58.63 59.14 58.01 58.29 1850300
20030610 58.07 59.09 57.98 59.09 1261000
20030611 59.25 60.52 59.02 60.46 1798000
20030612 60.46 60.50 59.01 59.78 1294400
20030613 60.36 60.55 59.22 60.34 1393500
20030616 60.66 63.28 60.41 63.25 2790800
20030617 63.29 63.35 61.50 62.05 2059800
20030618 62.10 63.02 61.05 62.92 2246000
20030619 62.70 62.89 60.70 60.96 1542100
20030620 60.18 61.75 60.18 61.06 1720500
20030623 59.09 61.07 57.00 60.42 6652800
20030624 60.99 63.66 60.84 63.19 4978400
20030625 62.57 64.19 62.37 63.06 2635600
20030626 63.29 63.33 61.89 62.46 2993500
20030627 62.41 62.60 61.67 61.74 1978100
20030630 61.76 62.92 61.60 61.80 2883000
20030701 62.30 64.01 61.20 63.45 2488300
20030702 63.53 65.43 63.25 65.24 2004700
20030703 64.25 65.78 64.19 65.02 1520600
20030707 65.50 65.65 64.47 64.68 1369900
20030708 64.69 66.13 64.22 65.67 1580800
20030709 66.10 66.10 64.76 65.00 1231600
20030710 64.55 65.29 63.66 65.00 1418100
20030711 64.70 65.76 64.48 65.56 1157500
20030714 66.17 67.30 64.75 65.16 1457300
20030715 65.17 65.75 64.50 65.36 1559700
20030716 65.45 65.46 63.62 64.17 1478300
20030717 64.23 64.92 62.18 62.67 1903300
20030718 63.21 64.69 62.07 64.15 1377500
20030721 62.86 64.13 61.51 61.98 2203600
20030722 61.14 61.14 60.14 60.66 3684500
20030723 62.38 64.56 62.11 64.07 3127600
20030724 64.64 65.81 63.35 64.05 2036400
20030725 64.01 64.54 62.35 63.99 2240400
20030728 64.30 65.53 63.85 64.79 1368100
20030729 65.08 66.19 64.16 65.69 2022000
20030730 65.67 65.72 64.57 64.95 1095500
20030731 65.10 66.47 62.75 64.97 1891100
20030801 64.83 65.27 63.50 64.61 1607800
20030804 65.12 65.30 62.61 64.13 1619200
20030805 63.93 64.18 62.54 63.02 1446000
20030806 62.97 62.97 61.57 61.94 1450700
20030807 61.93 62.64 60.91 62.35 1507400
20030808 62.64 63.43 61.62 62.08 1006200
20030811 62.18 63.11 61.78 62.41 1176000
20030812 62.39 62.66 61.51 62.45 1181200
20030813 62.62 62.90 61.08 61.79 1050100
20030814 62.04 63.61 61.43 63.19 1135400
20030815 63.47 63.47 61.08 62.84 480800
20030818 62.89 65.60 62.87 65.53 1613100
20030819 65.49 66.30 65.11 66.09 1764400
20030820 66.00 66.04 64.80 65.49 1251700
20030821 65.53 67.28 65.51 65.74 1257300
20030822 66.39 66.45 63.66 63.81 1471300
20030825 62.69 63.12 61.99 62.33 1796900
20030826 62.04 62.17 60.96 61.83 2668500
20030827 60.73 60.90 58.63 60.52 5910300
20030828 61.62 63.86 61.35 63.64 4301200
20030829 63.36 64.55 61.97 64.07 1465500
20030902 64.31 64.91 63.22 64.44 1853200
20030903 64.96 65.25 63.67 63.74 1949500
20030904 63.68 64.54 63.28 64.19 1662400
20030905 63.97 64.10 62.36 62.37 1927700
20030908 62.45 63.39 62.39 63.16 1271200
20030909 62.92 63.25 62.02 62.67 1099300
20030910 62.69 63.25 62.33 62.49 1283500
20030911 63.13 63.61 62.49 63.11 1603700
20030912 63.46 66.39 62.89 66.39 3191300
20030915 66.74 66.85 65.63 65.90 1918100
20030916 66.30 68.50 66.10 68.45 2325100
20030917 68.80 69.32 67.87 68.48 1197800
20030918 68.52 69.00 67.85 69.00 1261500
20030919 68.84 69.42 66.23 68.03 1720600
20030922 67.74 68.79 67.18 68.40 1762800
20030923 68.41 68.59 67.15 67.34 1802400
20030924 67.15 68.27 66.51 66.69 1822100
20030925 66.41 66.87 65.27 65.59 1387800
20030926 65.35 66.21 65.01 65.90 1494300
20030929 66.92 66.92 65.31 66.84 1949100
20030930 66.54 66.84 65.11 66.03 1451700
20031001 66.14 68.38 65.98 68.17 1215400
20031002 68.20 68.38 66.95 67.95 936000
20031003 68.75 68.75 67.21 67.64 1247500
20031006 67.71 69.38 67.67 68.51 1183200
20031007 66.64 67.95 66.05 67.59 3269500
20031008 67.60 67.95 65.88 66.33 1918000
20031009 66.85 67.54 65.48 65.69 1392100
20031010 65.70 66.35 65.30 65.72 1084200
20031013 65.85 66.82 65.71 66.40 936700
20031014 66.58 66.63 65.05 65.30 1247100
20031015 65.25 65.51 62.37 62.50 5091700
20031016 62.63 63.35 61.51 61.83 3422200
20031017 62.45 62.64 61.00 61.08 1690100
20031020 61.87 61.98 60.60 60.90 2473600
20031021 60.77 63.59 60.75 63.31 3950400
20031022 63.28 64.53 63.16 63.95 3390700
20031023 63.72 64.51 63.49 63.74 2147300
20031024 63.90 63.90 62.36 63.63 1041000
20031027 63.66 63.91 61.91 62.92 2302200
20031028 62.89 63.95 62.51 63.87 1945800
20031029 64.07 64.95 63.48 64.40 2133800
20031030 65.05 65.06 63.53 63.94 2102300
20031031 63.75 63.98 63.07 63.50 940500
20031103 63.51 66.31 63.41 66.11 2205700
20031104 65.53 65.95 65.05 65.39 1590900
20031105 65.45 65.90 64.40 64.82 1033600
20031106 64.82 64.82 63.69 63.79 1211700
20031107 64.11 64.65 63.06 63.37 1445400
20031110 63.03 63.48 62.28 62.51 1509100
20031111 62.21 62.55 61.50 62.41 2282000
20031112 62.46 64.36 62.04 64.29 2000600
20031113 63.60 65.38 63.54 65.32 2319400
20031114 66.86 67.80 66.13 66.54 2867800
20031117 65.43 65.84 63.60 65.39 3072100
20031118 65.94 66.40 64.98 65.04 1397100
20031119 65.01 65.97 64.92 65.44 1131200
20031120 65.30 65.82 64.61 64.86 1419900
20031121 65.20 66.22 64.76 65.89 1338100
20031124 66.35 69.61 65.99 69.57 2445100
20031125 69.83 69.96 68.11 69.05 1730700
20031126 69.21 69.53 68.00 69.23 1058400
20031128 69.53 69.60 68.67 69.36 508000
20031201 69.33 71.60 69.33 71.60 2055500
20031202 71.55 72.89 71.11 72.72 2292700
20031203 72.39 73.09 68.62 69.30 5915100
20031204 70.07 70.42 65.45 69.10 7100200
20031205 68.96 70.10 62.70 66.49 9632500
20031208 66.87 68.35 65.66 67.57 2526300
20031209 68.16 68.56 66.75 66.91 1852100
20031210 66.78 67.49 65.57 66.73 1867700
20031211 67.10 68.29 66.09 68.00 1514700
20031212 67.34 68.30 66.38 68.00 1608100
20031215 68.11 69.05 67.11 67.61 2587900
20031216 68.83 68.83 66.67 67.39 1993000
20031217 67.03 67.50 66.03 67.44 1735000
20031218 67.97 68.69 65.92 67.66 1999300
20031219 67.73 68.80 67.28 68.30 1777000
20031222 68.54 68.82 67.55 68.46 1101400
20031223 68.06 68.90 67.66 68.90 984700
20031224 68.36 69.02 68.02 68.83 646000
20031226 68.87 69.22 67.97 68.17 441800
20031229 68.55 69.18 68.10 68.87 1185000
20031230 68.68 68.74 67.42 68.00 2087500
20031231 67.77 68.68 67.56 67.81 1762500
20040102 68.26 69.51 68.00 69.40 2573100
20040105 69.75 70.92 69.49 70.55 2212100
20040106 70.56 72.85 70.41 72.04 1916600
20040107 71.84 72.46 71.47 71.77 1330500
20040108 72.02 72.98 70.25 70.84 1266900
20040109 71.04 71.72 70.33 70.84 1033500
20040112 70.79 72.40 70.48 72.14 1320100
20040113 72.20 73.00 71.23 72.63 1237800
20040114 72.84 73.72 72.07 73.01 1001200
20040115 73.33 74.53 72.99 73.97 1234300
20040116 74.61 74.63 73.69 74.14 1009000
20040120 74.13 75.10 73.88 75.10 1080700
20040121 75.10 75.15 74.03 74.60 749700
20040122 74.28 74.73 72.59 72.78 1520500
20040123 72.71 73.84 72.18 72.56 1263900
20040126 72.56 73.44 72.20 73.44 1172100
20040127 73.44 74.01 72.40 72.57 1096100
20040128 71.92 72.30 70.74 71.30 1724200
20040129 71.51 72.77 70.41 72.41 2527000
20040130 72.26 74.74 72.03 74.51 1836800
20040202 74.21 75.59 73.30 74.96 1564200
20040203 75.34 75.44 73.66 74.92 1041700
20040204 74.25 77.00 74.10 76.44 1915400
20040205 76.13 76.85 75.56 76.03 829100
20040206 75.47 77.53 75.47 77.44 997200
20040209 77.03 77.63 76.50 76.50 590300
20040210 76.62 77.44 76.30 77.18 689000
20040211 77.61 78.82 76.80 78.76 845300
20040212 78.65 79.06 78.02 78.46 804500
20040213 77.80 79.55 77.25 77.37 795500
20040217 78.26 78.47 77.00 77.25 702600
20040218 76.92 77.40 76.65 77.14 756000
20040219 77.50 79.02 77.35 77.61 1367200
20040220 77.95 78.98 77.00 77.63 932900
20040223 77.80 78.26 76.15 76.58 1210100
20040224 76.33 77.15 75.45 76.15 1245100
20040225 76.36 76.55 72.81 75.74 3610900
20040226 75.39 76.26 73.75 75.82 2956500
20040227 75.44 76.55 75.27 76.23 1086900
20040301 76.60 79.69 76.52 79.67 1790600
20040302 78.79 79.45 77.71 77.71 1321800
20040303 77.59 78.01 76.59 77.82 1933200
20040304 77.81 80.15 77.24 80.09 2007700
20040305 79.88 81.38 79.28 80.54 1877400
20040308 81.22 81.26 79.76 80.41 1622700
20040309 79.95 80.97 79.75 80.77 2645900
20040310 81.00 81.70 79.92 80.10 2587300
20040311 79.80 80.01 77.55 77.75 2594200
20040312 78.24 80.90 78.20 80.77 2094400
20040315 81.44 82.59 80.95 81.57 2439500
20040316 81.69 82.45 81.06 81.78 1701800
20040317 82.06 84.04 81.80 83.76 1333300
20040318 83.23 84.34 83.22 83.93 1591100
20040319 83.47 84.70 83.27 84.11 1767200
20040322 83.70 83.99 82.48 83.57 1581700
20040323 83.99 84.89 83.46 83.99 1390300
20040324 84.29 84.99 83.25 84.83 1754000
20040325 85.16 85.89 84.26 85.65 1832500
20040326 85.30 86.80 85.29 85.94 1384500
20040329 85.66 86.56 84.84 85.45 1771300
20040330 85.30 86.22 84.68 86.19 1198300
20040331 86.35 86.65 85.51 86.16 1022700
20040401 86.28 89.14 86.00 89.14 2248500
20040402 89.37 90.99 88.52 90.97 2455700
20040405 90.81 90.88 89.12 90.00 3072100
20040406 89.44 90.22 89.44 89.91 1441300
20040407 90.00 91.29 89.58 90.45 1567100
20040408 91.10 92.16 90.60 91.77 1396100
20040412 91.94 92.81 91.87 92.61 1063500
20040413 92.44 92.89 91.67 91.87 1196300
20040414 92.00 92.75 91.50 92.10 1350300
20040415 92.51 92.84 91.53 92.07 1679200
20040416 92.62 92.71 91.70 91.86 2402800
20040419 91.63 92.65 91.55 92.22 1573800
20040420 92.19 92.71 91.16 91.33 1946500
20040421 92.40 94.96 92.20 94.50 2470100
20040422 93.60 96.40 93.58 95.95 2905100
20040423 95.40 96.41 94.69 95.91 1267000
20040426 96.00 96.11 94.55 95.10 1420400
20040427 94.05 94.41 92.42 93.25 2478000
20040428 91.52 93.33 91.47 92.38 2200100
20040429 91.92 94.08 91.92 93.15 1921700
20040430 93.10 93.43 90.36 91.00 2415700
20040503 90.66 93.23 90.06 92.55 2409100
20040504 92.26 92.75 91.50 91.71 1537900
20040505 91.64 92.93 91.44 92.39 1152500
20040506 91.35 93.64 91.28 93.55 1624800
20040507 92.79 94.05 91.85 91.97 1495000
20040510 91.60 91.65 88.20 88.45 2962600
20040511 89.01 90.47 87.59 90.32 1986600
20040512 89.68 90.67 87.80 89.60 2215200
20040513 89.42 91.43 88.49 90.78 1707100
20040514 90.76 91.42 89.29 90.46 1818600
20040517 89.70 89.90 88.52 88.92 1656000
20040518 89.35 89.75 88.63 89.60 1314100
20040519 90.74 90.93 88.74 89.25 1826700
20040520 89.37 89.56 88.02 88.25 1940300
20040521 88.79 90.20 88.50 89.67 1330800
20040524 89.60 90.20 88.88 89.25 1211500
20040525 89.45 92.18 88.70 91.87 2050300
20040526 92.21 93.52 91.98 93.19 1630800
20040527 93.60 93.80 92.66 93.70 1652100
20040528 93.23 93.99 93.03 93.49 961200
20040601 93.31 94.73 92.42 94.73 1130600
20040602 94.77 95.73 93.76 95.38 1506600
20040603 95.05 95.30 93.91 94.01 910900
20040604 94.49 95.70 93.84 94.36 1196500
20040607 94.18 95.83 93.80 95.68 833500
20040608 95.32 98.01 95.00 97.93 1852200
20040609 96.70 96.96 93.51 93.57 2540100
20040610 93.56 94.39 93.11 93.84 987900
20040614 93.48 94.68 93.05 94.17 1539200
20040615 94.80 95.91 94.65 95.11 1069900
20040616 95.04 96.18 94.68 95.84 942600
20040617 95.85 96.00 93.79 95.21 1452600
20040618 91.66 95.67 91.61 94.44 3228900
20040621 94.30 94.67 91.59 91.85 4054600
20040622 92.02 94.50 90.78 94.17 2476200
20040623 92.32 93.24 87.90 90.62 6271300
20040624 83.09 87.46 82.79 85.85 14704500
20040625 85.92 88.70 85.91 87.42 3776700
20040628 87.96 89.75 87.60 88.50 3090800
20040629 88.57 89.19 86.41 86.99 2465700
20040630 86.94 88.40 85.89 88.29 2607100
20040701 89.37 90.66 88.23 88.91 2204800
20040702 88.01 88.87 87.15 87.40 1559900
20040706 87.48 88.75 87.06 87.12 1390800
20040707 87.53 88.66 86.72 88.41 1696000
20040708 87.70 90.19 87.09 89.42 2246500
20040709 90.31 90.43 88.67 89.37 1772500
20040712 89.25 90.03 88.59 90.03 1823800
20040713 90.05 91.05 89.80 91.00 1601700
20040714 90.90 93.17 90.54 93.17 2900900
20040715 93.31 94.31 92.99 93.86 2129100
20040716 94.25 94.29 91.38 91.39 2386800
20040719 91.69 92.27 90.22 91.60 1897900
20040720 91.56 92.55 90.46 92.49 2297600
20040721 92.57 93.75 92.09 92.37 2528600
20040722 92.02 92.53 89.50 90.26 2629600
20040723 89.88 90.73 88.25 88.74 2346400
20040726 88.35 89.34 87.07 87.66 2758500
20040727 87.91 90.40 87.67 89.80 1781600
20040728 87.25 88.21 82.68 85.58 7075000
20040729 86.17 87.00 83.39 84.79 4309100
20040730 84.65 85.05 83.26 83.55 2915400
20040802 72.68 77.94 71.26 75.00 18379300
20040803 78.84 79.65 76.78 77.02 6127800
20040804 77.09 77.38 73.95 74.28 5489700
20040805 74.55 74.65 71.92 71.96 4243600
20040806 71.11 72.77 69.86 71.23 4797500
20040809 71.64 72.95 71.25 71.81 2578100
20040810 71.46 73.37 71.16 73.28 2291600
20040811 72.71 73.33 71.18 72.54 2761800
20040812 70.70 71.80 70.33 71.32 3578600
20040813 70.48 70.86 69.35 70.31 4943100
20040816 70.51 72.08 70.27 72.01 2159300
20040817 72.01 72.90 71.76 71.88 2369300
20040818 71.84 72.53 71.52 72.00 1880000
20040819 71.05 71.80 69.71 70.51 3611200
20040820 70.56 73.51 70.49 72.57 2509700
20040823 72.32 72.98 72.06 72.53 1876900
20040824 72.23 72.74 71.63 72.05 2936500
20040825 72.27 74.00 71.95 73.34 2728500
20040826 75.98 80.47 75.60 79.42 10603700
20040827 79.40 80.00 77.89 78.63 2627300
20040830 78.41 79.44 78.03 78.09 1732200
20040831 78.70 78.89 77.76 78.00 1845500
20040901 79.06 81.23 78.60 81.18 5092400
20040902 80.80 82.77 80.45 82.77 3107800
20040903 82.89 84.35 82.35 83.74 2144000
20040907 84.50 84.63 82.13 82.72 2953600
20040908 84.44 85.28 81.58 82.07 3436700
20040909 82.42 82.66 79.85 80.50 2890500
20040910 80.64 81.49 79.99 80.43 1279200
20040913 80.69 80.95 79.90 80.63 1758500
20040914 78.88 80.45 78.03 80.09 4299100
20040915 79.45 80.00 78.34 78.68 2809900
20040916 79.08 79.81 78.48 78.82 1327700
20040917 79.20 79.91 77.60 78.35 2581900
20040920 75.39 76.05 74.53 75.82 4685400
20040921 75.79 75.80 71.75 72.00 6011700
20040922 73.56 74.93 72.90 73.11 4819100
20040923 73.52 73.95 72.24 72.48 2896400
20040924 72.64 73.59 71.81 72.82 2531100
20040927 72.20 73.41 72.04 73.11 1831400
20040928 73.01 74.75 72.07 73.17 2827800
20040929 72.80 74.42 72.60 73.96 1581000
20040930 74.06 74.06 73.22 73.37 1707800
20041001 73.70 77.00 73.70 76.33 2958200
20041004 76.03 76.33 73.87 74.43 3531500
20041005 74.36 76.62 74.36 76.21 3910200
20041006 75.79 76.07 73.25 73.95 4952500
20041007 73.99 74.53 71.68 71.90 3342800
20041008 71.01 71.39 68.93 69.81 5423900
20041011 69.52 70.37 67.12 69.28 6402200
20041012 68.69 69.10 67.38 68.06 5969000
20041013 68.83 69.10 67.75 68.03 3477800
20041014 67.79 68.37 67.66 68.01 2160400
20041015 68.32 68.68 67.87 68.21 2741900
20041018 68.39 71.47 67.87 71.32 3764200
20041019 71.40 71.68 70.00 70.10 2342600
20041020 69.89 71.12 69.25 70.54 2561800
20041021 69.19 70.33 68.44 69.99 2829600
20041022 69.59 71.11 69.59 70.16 1895800
20041025 69.89 71.90 69.85 70.95 2193500
20041026 67.88 68.20 66.45 66.75 7189500
20041027 66.99 68.36 66.36 68.29 4232200
20041028 67.74 67.95 66.70 67.17 4248300
20041029 66.96 67.61 65.77 66.00 3657700
20041101 65.47 65.67 64.14 64.38 5309300
20041102 64.77 65.91 64.22 64.27 3706300
20041103 64.71 65.45 63.57 63.87 3941800
20041104 63.55 64.17 62.56 62.96 4943500
20041105 62.97 65.19 62.55 65.13 3479300
20041108 64.83 68.44 64.45 67.14 3203900
20041109 66.54 67.33 66.16 66.51 1581100
20041110 66.23 68.85 66.23 68.60 3276400
20041111 68.98 73.45 68.94 73.20 3969500
20041112 72.70 74.47 72.42 74.20 3483600
20041115 74.19 74.30 73.18 73.97 1538300
20041116 73.26 75.96 72.70 74.77 2782100
20041117 75.14 75.96 74.82 75.45 2441400
20041118 75.45 76.39 74.58 76.21 1748800
20041119 76.70 76.70 74.43 75.00 2308700
20041122 74.69 75.61 74.54 75.39 1709100
20041123 75.45 76.37 74.93 75.53 1603400
20041124 75.48 79.37 75.39 79.33 2655900
20041126 79.33 79.38 78.02 78.05 819600
20041129 78.20 80.67 77.56 80.18 3514500
20041130 80.67 81.50 79.42 79.70 2636200
20041201 79.90 81.73 79.75 81.41 1744700
20041202 84.35 84.74 80.77 82.84 2997300
20041203 82.65 83.70 81.85 83.10 2054200
20041206 82.76 85.67 82.51 84.83 2252800
20041207 84.90 84.93 82.94 83.12 2949400
20041208 83.48 83.74 82.65 83.26 1846800
20041209 82.96 84.54 82.42 83.86 1678500
20041210 83.32 83.46 82.46 83.23 1335200
20041213 83.50 84.00 82.17 83.09 1429000
20041214 83.50 85.68 82.56 84.84 1723600
20041215 84.91 87.45 83.65 85.33 2171300
20041216 80.07 81.98 79.62 79.63 5339200
20041217 79.00 80.50 78.85 79.51 4159500
20041220 80.58 80.84 79.24 79.86 1760900
20041221 79.78 80.67 79.65 80.25 1405200
20041222 80.99 81.00 79.83 80.17 1428500
20041223 79.52 81.17 79.52 80.08 832300
20041227 81.00 81.00 78.34 78.85 1265700
20041228 79.15 80.94 79.00 80.94 1026100
20041229 80.80 81.80 80.70 81.60 1482000
20041230 81.70 82.19 80.83 80.83 1007400
20041231 81.25 81.87 80.35 80.71 952200
20050103 80.58 82.00 80.18 81.01 3013300
20050104 81.64 84.20 81.27 82.21 2993600
20050105 82.38 83.02 81.11 81.18 2231600
20050106 81.01 82.08 80.84 81.51 1205900
20050107 81.80 82.00 81.05 81.55 1507600
20050110 81.26 82.21 80.88 81.29 1532800
20050111 80.35 82.83 80.34 82.08 1362700
20050112 81.75 83.49 80.48 83.02 2701900
20050113 82.78 83.92 79.56 79.99 2981600
20050114 80.35 81.95 80.09 81.34 1879100
20050118 80.84 83.31 80.84 81.92 2067700
20050119 81.90 81.90 80.37 80.38 1846000
20050120 80.24 81.40 79.50 79.53 1715800
20050121 79.87 80.00 77.50 77.61 2661000
20050124 79.30 79.90 77.02 77.15 3094100
20050125 77.88 78.82 77.09 77.40 1766000
20050126 77.58 78.10 76.71 77.12 1270900
20050127 77.40 77.40 76.09 77.02 1708400
20050128 76.71 77.14 75.53 76.98 2174500
20050131 77.60 79.66 77.50 78.18 2457800
20050201 77.84 79.83 77.84 79.74 2088200
20050202 79.88 79.88 78.00 78.43 1509000
20050203 78.47 78.87 77.52 78.17 1206300
20050204 77.69 79.17 77.51 78.66 1370300
20050207 78.61 79.17 77.56 78.00 895100
20050208 77.97 79.95 77.93 78.76 1212700
20050209 78.52 78.75 75.82 76.44 1592400
20050210 76.44 76.44 73.66 74.02 3047800
20050211 73.81 76.72 73.78 76.43 2068500
20050214 76.73 77.45 75.91 76.32 988400
20050215 76.18 77.84 76.18 77.30 1557300
20050216 76.65 77.00 75.33 76.42 1632000
20050217 76.18 76.43 75.36 75.80 1367000
20050218 75.82 76.76 75.32 75.53 1205300
20050222 75.04 75.61 73.57 74.24 1594900
20050223 74.49 75.22 73.85 74.49 974500
20050224 73.94 75.43 72.73 75.22 1657400
20050225 75.14 75.31 73.89 75.00 1145200
20050228 74.64 74.88 72.99 73.64 2490000
20050301 73.46 74.76 73.35 73.64 1567900
20050302 73.64 74.91 73.35 74.23 1690900
20050303 74.65 75.36 74.20 75.03 1431400
20050304 75.46 77.30 74.65 74.69 1834100
20050307 75.00 77.87 74.73 77.50 1750300
20050308 77.01 77.64 76.03 76.44 1258000
20050309 76.35 77.38 75.49 75.91 1285800
20050310 75.65 76.70 74.47 75.95 1048000
20050311 75.64 76.10 73.40 74.00 1829400
20050314 73.99 75.25 73.99 74.40 1319700
20050315 74.29 74.68 72.85 73.09 1500000
20050316 72.85 76.16 72.76 74.33 2652500
20050317 74.18 75.68 73.88 74.84 1043900
20050318 74.42 75.60 74.42 74.59 2927700
20050321 75.11 75.54 74.18 75.07 1305200
20050322 75.30 75.90 74.09 74.26 1522100
20050323 72.92 73.92 72.85 73.13 1496000
20050324 73.02 73.52 72.00 72.01 1667700
20050328 71.97 73.10 71.50 72.91 2120800
20050329 71.00 72.10 69.61 71.17 8277100
20050330 72.50 75.00 72.50 74.29 4062500
20050331 74.25 74.53 73.19 74.06 2093200
20050401 74.21 74.60 73.29 73.64 2748000
20050404 73.31 74.42 73.03 74.10 1575400
20050405 73.87 76.45 73.87 75.55 2093000
20050406 75.25 75.90 74.25 74.97 1190900
20050407 75.00 75.56 74.72 75.21 876900
20050408 75.09 75.41 73.57 73.78 1147200
20050411 73.80 74.45 73.00 74.18 1022100
20050412 73.91 76.27 73.22 76.02 2016600
20050413 75.93 76.47 74.86 74.89 1311000
20050414 75.42 75.80 74.50 74.50 1116100
20050415 73.66 74.58 73.29 73.34 1909100
20050418 73.38 74.36 73.29 73.97 1512900
20050419 73.85 74.50 73.60 74.23 1164800
20050420 73.99 74.28 72.68 72.68 2313500
20050421 73.46 74.55 72.68 74.25 1289500
20050422 74.37 74.37 72.83 73.12 1561600
20050425 73.24 74.30 73.24 74.20 1288100
20050426 74.20 74.82 73.18 73.18 1409400
20050427 72.48 74.28 71.66 73.60 2197000
20050428 73.30 73.91 72.52 73.39 1618100
20050429 73.81 74.15 71.62 72.12 2078700
20050502 72.90 73.48 72.53 73.16 2039800
20050503 73.60 73.75 71.42 72.20 4256700
20050504 69.38 70.11 65.96 68.64 8977500
20050505 68.96 69.50 68.29 69.42 2117600
20050506 70.18 70.35 68.90 69.47 1602700
20050509 69.25 70.31 69.03 70.31 1508000
20050510 69.66 70.79 69.50 70.46 1352000
20050511 70.76 71.65 70.50 71.48 1596000
20050512 71.48 71.86 70.54 70.93 1541700
20050513 70.90 71.38 70.31 71.07 1239900
20050516 71.17 71.51 70.65 71.43 765900
20050517 71.12 71.96 71.07 71.58 1265700
20050518 71.66 73.97 71.45 73.95 1637700
20050519 73.94 74.06 73.12 73.75 2039200
20050520 73.86 75.40 73.48 75.36 2093600
20050523 75.20 76.26 74.73 75.87 1544100
20050524 75.63 77.26 75.57 76.70 1802600
20050525 76.88 76.88 75.52 76.04 1175700
20050526 77.60 78.11 76.82 77.80 1488000
20050527 77.98 78.91 77.67 78.36 902400
20050531 78.50 78.59 77.55 78.43 908500
20050601 78.35 79.36 77.92 78.69 1184600
20050602 78.58 79.38 78.30 78.95 677100
20050603 79.23 79.40 77.57 78.19 951200
20050606 77.94 78.70 77.88 78.39 851900
20050607 78.88 79.14 78.05 78.60 1275200
20050608 78.47 78.72 76.77 77.56 1127700
20050609 77.67 81.85 77.52 81.21 2149100
20050610 81.03 81.22 79.78 80.46 1039200
20050613 80.73 82.54 80.70 81.09 1503000
20050614 81.01 81.25 79.38 79.84 1521100
20050615 80.03 80.78 78.25 78.88 1312300
20050616 79.11 80.62 78.54 79.46 1173600
20050617 80.16 80.65 78.17 78.54 1957600
20050620 77.78 78.39 77.23 78.00 1085100
20050621 77.89 78.85 77.47 78.20 931800
20050622 78.60 79.38 77.82 78.19 1085000
20050623 76.60 78.14 75.30 77.14 4070100
20050624 77.36 77.91 77.00 77.21 1408100
20050627 77.87 80.23 77.87 80.23 3577300
20050628 77.26 79.45 76.62 79.13 6254700
20050629 79.30 80.40 78.35 78.92 3076100
20050630 79.16 79.36 78.11 78.22 1720200
20050701 77.95 78.76 77.66 78.00 1243700
20050705 77.05 78.07 76.90 77.66 1523800
20050706 77.40 77.44 75.75 75.87 1762800
20050707 75.26 75.39 74.32 74.43 2792200
20050708 74.78 74.91 73.37 73.99 2842400
20050711 75.13 75.31 74.05 74.32 1950700
20050712 74.63 74.63 73.61 73.72 1990400
20050713 74.15 74.32 73.44 73.65 1586600
20050714 73.89 74.33 73.64 73.93 1719000
20050715 74.34 74.76 73.58 73.89 1216800
20050718 73.50 73.81 72.66 72.86 1742400
20050719 72.40 73.21 72.20 72.54 1834300
20050720 72.51 73.73 72.15 73.17 2048300
20050721 72.70 72.84 71.67 71.83 1739400
20050722 72.05 72.31 71.29 71.58 1307100
20050725 71.28 72.09 71.28 72.05 2118000
20050726 72.05 73.02 71.74 72.80 2349600
20050727 73.00 74.08 72.05 74.02 1323500
20050728 73.96 76.08 73.84 75.94 2264100
20050729 75.83 76.12 74.93 75.15 1108900
20050801 75.00 75.80 74.90 75.07 1187800
20050802 73.84 75.28 73.83 74.80 1406500
20050803 74.31 74.72 73.66 74.51 1057500
20050804 74.55 74.55 73.01 73.03 927100
20050805 73.15 73.65 72.55 72.78 1247400
20050808 72.68 73.06 71.60 72.72 1360000
20050809 72.93 73.54 72.76 73.24 689400
20050810 73.15 73.80 71.71 71.99 896400
20050811 71.96 74.39 71.96 73.50 1015800
20050812 73.19 73.38 72.31 73.12 892400
20050815 72.95 74.39 72.77 74.39 1406400
20050816 74.36 74.39 73.53 73.56 1054900
20050817 73.48 74.73 73.44 74.54 1297000
20050818 74.21 75.82 74.07 75.66 1671800
20050819 75.31 76.19 75.31 75.89 1582800
20050822 76.32 76.35 75.15 75.77 1127600
20050823 75.93 76.07 75.42 75.68 624600
20050824 75.73 77.65 75.20 76.50 1721700
20050825 76.77 77.29 76.50 77.00 1113700
20050826 76.66 77.54 76.28 76.94 1035700
20050829 76.73 77.38 76.60 77.01 584700
20050830 76.75 77.19 75.91 77.01 981700
20050831 76.80 78.80 76.40 78.66 1242600
20050901 78.25 79.17 77.30 78.17 1121800
20050902 78.54 78.55 77.40 77.90 559300
20050906 78.28 79.25 77.72 78.19 1026900
20050907 78.17 78.25 77.06 77.68 767300
20050908 77.63 77.73 76.63 77.02 811200
20050909 77.01 77.25 76.22 76.76 654400
20050912 76.99 77.84 76.12 77.38 704500
20050913 77.73 77.80 75.52 75.69 1623700
20050914 75.67 75.99 75.18 75.27 884300
20050915 75.26 75.27 74.12 74.98 1264800
20050916 74.54 74.97 73.66 73.77 4478900
20050919 73.90 74.30 67.67 69.93 10177700
20050920 69.33 69.58 67.10 67.19 4419900
20050921 67.06 67.44 65.25 65.46 3214900
20050922 65.46 66.05 64.78 65.40 2060500
20050923 65.21 66.14 64.71 66.09 1740000
20050926 65.90 66.36 64.90 66.33 2081100
20050927 66.59 67.42 66.18 66.81 1521800
20050928 67.13 67.29 66.20 66.64 1539500
20050929 66.65 66.77 65.78 66.71 1574600
20050930 66.80 67.03 65.67 66.39 1335800
20051003 66.11 67.11 65.70 65.90 1370200
20051004 65.89 66.37 64.47 64.59 1736300
20051005 64.43 64.71 62.50 62.90 3376700
20051006 62.82 64.18 62.54 63.03 2285800
20051007 62.99 63.41 62.28 62.78 1281900
20051010 62.62 62.90 61.79 62.51 967400
20051011 62.20 63.41 61.76 62.63 2003600
20051012 62.82 63.97 59.19 61.89 5543600
20051013 61.52 64.11 61.50 61.91 2447800
20051014 61.68 62.18 60.95 61.26 1763800
20051017 61.00 61.05 60.51 61.02 1422200
20051018 61.20 61.20 59.05 59.53 3424100
20051019 59.20 60.73 57.40 60.70 4443200
20051020 59.21 59.71 58.60 58.87 3772700
20051021 59.33 60.26 58.84 59.73 2298100
20051024 59.90 60.75 59.53 60.55 1466100
20051025 60.28 61.00 60.14 60.99 1270200
20051026 60.76 61.83 60.58 61.13 1313000
20051027 61.11 61.86 60.74 60.86 1284400
20051028 61.43 62.70 61.43 62.54 1494900
20051031 62.65 63.36 62.23 62.98 1322500
20051101 63.15 64.07 62.70 63.79 1554700
20051102 63.56 66.16 63.56 65.65 2115700
20051103 65.23 66.97 64.55 66.82 2402000
20051104 66.61 66.97 65.76 66.19 1977900
20051107 66.59 67.55 66.27 67.03 1016500
20051108 67.24 67.39 66.08 67.04 1214400
20051109 66.80 69.06 66.67 68.44 1750500
20051110 68.59 70.40 68.58 70.11 1851900
20051111 70.29 70.67 69.89 70.49 1182100
20051114 70.56 70.56 69.65 69.65 1567000
20051115 69.65 69.69 68.89 69.27 1300100
20051116 69.40 70.00 68.90 69.56 1158100
20051117 70.00 71.20 69.53 71.01 1468900
20051118 71.52 72.11 70.98 71.57 1659100
20051121 71.52 72.05 71.19 72.04 986600
20051122 71.85 72.10 70.41 71.11 1681600
20051123 70.95 71.96 70.53 71.66 590900
20051125 71.81 72.10 71.35 71.97 219300
20051128 71.70 71.92 70.87 71.16 1060700
20051129 71.58 72.00 71.50 71.65 1240200
20051130 71.55 72.73 70.70 71.20 1690400
20051201 71.69 73.01 71.61 72.61 1315100
20051202 72.40 72.91 70.85 71.21 2009100
20051205 71.22 72.40 71.20 71.58 2563000
20051206 71.98 72.04 70.06 70.22 1644100
20051207 69.91 70.85 69.55 70.66 1371200
20051208 70.15 70.25 68.23 68.50 3051800
20051209 68.43 69.09 67.16 68.44 1522300
20051212 67.06 67.67 67.00 67.53 2079500
20051213 67.72 68.61 67.48 68.15 1412300
20051214 68.53 69.00 67.80 67.87 1403300
20051215 65.89 71.59 65.71 65.92 7127800
20051216 66.41 66.49 63.58 63.61 6068500
20051219 64.22 64.53 62.30 62.50 1987100
20051220 62.53 62.90 62.20 62.30 2120100
20051221 62.35 63.00 62.25 62.28 2198500
20051222 62.40 62.73 61.58 61.89 2062500
20051223 62.15 62.17 61.49 61.66 1143700
20051227 61.67 61.92 60.55 60.80 2117500
20051228 60.87 61.11 60.35 60.44 1555200
20051229 60.44 61.09 60.26 60.29 1700900
20051230 60.00 60.74 59.98 60.46 1501900
20060103 59.95 61.19 59.43 60.65 3146500
20060104 60.70 61.39 60.68 61.27 2175800
20060105 61.15 61.28 60.21 60.80 2290200
20060106 61.25 62.45 60.73 62.40 2683700
20060109 62.47 63.26 62.40 62.81 2131400
20060110 62.50 62.92 62.06 62.70 1089000
20060111 62.80 63.22 62.03 62.15 1851800
20060112 57.86 59.85 56.31 57.54 10451000
20060113 57.81 58.07 56.67 56.70 3223500
20060117 56.58 56.75 55.55 55.90 2422700
20060118 56.04 56.14 54.72 54.84 2733800
20060119 54.99 55.59 54.14 55.33 2416000
20060120 55.11 55.30 54.17 54.51 3086200
20060123 53.71 54.48 53.37 54.24 2344800
20060124 54.23 54.59 54.12 54.40 1876200
20060125 54.44 54.45 53.80 54.12 1367200
20060126 54.65 56.07 54.36 55.86 2322900
20060127 56.01 57.27 55.78 55.90 1721000
20060130 56.25 56.25 55.28 55.52 1175500
20060131 55.73 56.29 55.42 55.68 1585500
20060201 55.30 56.45 55.30 55.95 1347600
20060202 56.45 57.09 55.47 56.87 2031800
20060203 55.94 57.50 55.94 56.30 1536200
20060206 56.00 56.95 56.00 56.20 1788700
20060207 56.16 56.34 55.31 55.45 2515400
20060208 55.36 56.71 55.10 56.51 1618200
20060209 56.38 57.07 56.32 56.70 1129300
20060210 57.32 59.05 57.10 58.89 2148100
20060213 58.87 59.25 58.15 58.68 1256600
20060214 59.11 59.74 58.40 59.33 1791000
20060215 59.22 59.70 58.07 58.67 1328900
20060216 58.82 59.19 58.03 58.86 1047800
20060217 58.75 59.79 58.04 58.06 1466500
20060221 58.29 58.34 56.96 56.96 1270100
20060222 57.16 58.15 56.83 57.74 874300
20060223 57.93 58.33 57.02 57.18 860900
20060224 57.13 58.36 56.75 58.09 841200
20060227 58.28 58.87 57.95 58.47 1160300
20060228 50.62 51.78 49.01 49.38 19489400
20060301 49.20 49.60 47.89 48.88 6259200
20060302 48.46 48.56 47.27 47.94 3310500
20060303 47.75 48.44 47.47 48.29 2944900
20060306 49.44 50.90 49.10 50.59 4217400
20060307 50.85 50.85 49.78 50.47 1681700
20060308 50.25 50.55 49.20 49.80 2750900
20060309 49.60 51.26 49.60 50.97 2243400
20060310 51.10 52.14 50.66 51.98 2395000
20060313 52.27 52.30 51.57 52.10 1252200
20060314 52.10 52.50 51.60 52.49 1475500
20060315 52.55 53.34 51.88 53.30 2223700
20060316 53.21 53.50 51.78 51.86 2439000
20060317 52.33 52.34 51.16 52.00 2681100
20060320 52.19 52.76 51.95 52.66 1092900
20060321 52.90 52.93 51.53 51.53 1578500
20060322 51.57 52.27 51.25 52.05 1663700
20060323 50.20 54.99 50.14 53.72 5121800
20060324 53.86 53.90 51.10 51.60 2890900
20060327 51.60 52.02 51.39 51.77 1581500
20060328 51.72 52.03 51.40 51.71 2356500
20060329 51.59 52.94 51.38 52.64 3581500
20060330 52.53 53.35 51.79 52.43 856200
20060331 52.72 53.10 52.23 52.51 1765300
20060403 52.98 53.28 51.41 51.55 2485500
20060404 51.57 51.91 50.60 50.87 2795300
20060405 51.00 52.40 51.00 51.18 2503900
20060406 52.95 53.08 52.37 52.90 4061800
20060407 53.01 53.20 52.10 52.52 1194900
20060410 52.61 52.94 52.40 52.85 1607900
20060411 53.18 53.26 52.48 52.78 1441000
20060412 52.93 53.20 52.46 52.56 727000
20060413 52.50 53.35 52.45 52.80 1552900
20060417 52.61 53.05 52.16 52.64 932100
20060418 53.15 54.40 53.05 54.26 1473200
20060419 54.49 54.73 54.02 54.31 1150400
20060420 54.22 54.53 54.04 54.29 860200
20060421 54.79 54.79 52.36 52.82 1368000
20060424 52.87 53.65 52.35 53.29 1271400
20060425 53.15 53.71 52.67 52.86 933200
20060426 53.19 53.80 52.65 52.95 1643600
20060427 54.60 56.30 53.50 56.02 3390100
20060428 55.83 56.00 54.58 54.64 1271900
20060501 54.95 55.07 53.11 53.31 1125200
20060502 53.70 53.75 52.28 52.47 1673200
20060503 52.35 52.95 52.31 52.70 760800
20060504 52.06 53.03 52.06 52.35 1093200
20060505 52.95 53.12 52.29 52.96 1230500
20060508 53.12 54.44 53.01 54.23 1072000
20060509 54.25 55.01 54.10 54.82 1379800
20060510 54.75 55.12 54.37 54.42 1119800
20060511 54.12 54.74 52.44 52.58 1155000
20060512 52.50 53.08 52.23 52.26 951700
20060515 52.25 52.99 51.96 52.78 975100
20060516 52.51 53.17 52.27 52.69 1170100
20060517 52.49 52.74 51.79 51.97 1452800
20060518 51.77 52.23 51.38 51.39 1217100
20060519 51.28 51.80 51.00 51.26 1436900
20060522 51.00 52.14 50.53 51.77 1003400
20060523 51.64 51.96 51.03 51.03 1318300
20060524 50.77 51.13 50.10 50.92 1795300
20060525 50.78 51.37 50.23 51.27 1571600
20060526 51.50 51.50 51.03 51.38 785800
20060530 51.44 52.45 50.64 51.86 1701900
20060531 51.69 52.89 51.63 52.31 1097600
20060601 52.27 53.71 52.25 53.62 1267700
20060602 53.61 53.82 52.55 52.64 2250100
20060605 52.35 52.96 52.12 52.39 1895100
20060606 52.56 53.15 52.04 52.92 1254400
20060607 52.99 55.75 52.84 55.47 2497500
20060608 53.85 54.68 52.05 53.88 4283300
20060609 53.94 54.23 53.10 53.76 966100
20060612 54.04 55.39 53.80 54.62 1380300
20060613 54.62 55.15 54.10 54.34 1347700
20060614 54.14 54.36 51.69 52.61 2400900
20060615 52.79 54.75 52.53 54.55 1111100
20060616 54.40 54.75 53.14 54.51 2068900
20060619 54.40 55.06 54.30 54.82 1247600
20060620 54.54 55.35 51.32 51.91 4085300
20060621 52.35 53.14 51.39 52.73 1861500
20060622 52.94 53.05 51.90 51.95 1011900
20060623 51.73 52.19 51.33 51.33 1100200
20060626 51.26 52.70 51.15 52.27 1053300
20060627 52.77 52.95 51.70 51.84 806900
20060628 52.18 52.30 51.64 51.76 715600
20060629 51.92 52.61 51.92 52.50 1599200
20060630 52.89 52.90 51.46 51.67 1715000
20060703 51.70 52.00 51.70 51.78 574900
20060705 51.86 51.88 50.75 50.75 1339700
20060706 50.95 51.32 50.64 50.89 1248600
20060707 50.61 50.97 49.88 49.92 1032400
20060710 50.04 50.58 49.80 50.12 1120100
20060711 47.99 50.26 47.84 50.16 2609800
20060712 50.01 50.27 49.37 49.47 1311800
20060713 49.61 49.78 48.84 49.07 857900
20060714 48.81 49.00 47.80 48.30 1181600
20060717 48.26 48.98 48.09 48.84 794900
20060718 48.79 49.68 48.03 48.49 840700
20060719 48.83 49.67 48.76 49.31 1464100
20060720 49.26 49.35 46.43 46.63 1772300
20060721 46.28 48.19 45.74 46.91 2207600
20060724 46.96 47.84 46.96 47.74 1447900
20060725 47.58 47.82 47.00 47.59 854300
20060726 47.25 48.02 46.32 46.63 1178000
20060727 46.67 47.65 46.01 46.20 1087500
20060728 46.50 47.31 46.25 47.25 837400
20060731 46.97 47.72 46.66 47.32 755700
20060801 46.94 46.94 45.68 45.95 1069200
20060802 45.95 46.25 44.87 45.18 1796600
20060803 45.18 45.75 44.97 45.35 1626700
20060804 44.54 45.07 43.92 44.14 2478800
20060807 44.21 44.80 43.09 43.12 1367400
20060808 43.37 43.92 43.10 43.51 1542000
20060809 43.70 44.06 43.39 43.50 1375900
20060810 43.51 44.17 43.42 44.00 1097800
20060811 43.63 44.16 43.58 43.81 1055200
20060814 44.54 44.91 44.11 44.16 907200
20060815 44.75 45.20 44.23 45.01 1322000
20060816 45.42 45.56 44.58 45.56 1124400
20060817 45.56 48.00 45.35 47.79 2259800
20060818 48.85 49.66 48.27 48.73 2315000
20060821 48.67 49.32 48.37 49.12 920400
20060822 49.00 49.49 48.95 49.18 956600
20060823 49.35 50.30 49.19 49.90 1148700
20060824 50.21 50.89 49.71 50.84 947800
20060825 50.50 50.80 49.83 49.86 1019200
20060828 49.81 50.44 49.54 50.19 1312900
20060829 50.27 50.67 49.45 50.47 1074700
20060830 50.77 50.79 49.82 50.32 813500
20060831 50.48 50.72 49.82 50.21 695600
20060901 50.60 51.22 50.34 50.82 754900
20060905 50.85 51.44 50.58 51.12 989900
20060906 50.50 50.85 48.87 49.36 1605700
20060907 48.72 48.93 47.20 48.26 1819700
20060908 48.47 48.63 47.78 47.87 1209300
20060911 47.52 48.71 47.10 47.93 1684800
20060912 48.01 49.99 47.60 49.90 1334400
20060913 49.81 50.86 48.25 50.62 1470500
20060914 50.38 50.70 49.00 49.31 1460500
20060915 49.61 49.85 48.57 49.47 2165100
20060918 49.55 50.56 49.50 50.10 907100
20060919 50.50 50.64 48.97 49.34 914100
20060920 49.73 50.78 49.24 50.68 1024800
20060921 50.80 50.98 49.90 50.30 936300
20060922 50.35 50.43 49.82 50.08 664300
20060925 50.48 50.58 49.35 50.27 1718600
20060926 50.25 50.99 49.65 50.17 1242000
20060927 50.00 50.77 49.60 49.92 1153400
20060928 50.11 50.82 49.74 50.33 529200
20060929 50.19 50.19 49.15 49.24 730300
20061002 49.39 51.66 49.24 50.17 1660900
20061003 50.37 50.62 49.76 50.45 1100600
20061004 50.13 53.18 50.13 52.89 1818500
20061005 52.65 53.00 51.06 52.00 1483300
20061006 52.00 52.10 51.31 51.51 820300
20061009 51.54 52.17 51.30 51.85 859000
20061010 52.03 52.09 51.06 51.41 835800
20061011 51.42 51.56 50.35 51.12 720800
20061012 51.36 51.37 50.53 50.80 1100100
20061013 50.66 50.99 49.53 49.67 1902700
20061016 49.68 50.95 49.55 50.30 968300
20061017 49.85 50.12 48.56 48.68 1816700
20061018 41.66 41.71 37.14 37.55 28738800
20061019 37.70 38.30 36.29 36.80 12003000
20061020 36.97 37.15 36.00 36.28 8540500
20061023 36.45 36.98 35.85 36.36 6239800
20061024 36.28 36.69 35.45 35.63 6114700
20061025 35.55 36.03 35.39 35.65 2544200
20061026 35.73 36.35 35.55 35.95 3535400
20061027 36.05 36.05 35.50 35.76 2474900
20061030 35.88 36.74 35.77 36.54 2952100
20061031 36.84 37.24 36.46 36.96 4409600
20061101 37.09 37.45 35.11 35.90 5721700
20061102 35.70 36.26 35.67 36.00 1482800
20061103 35.34 35.35 33.50 35.02 11040600
20061106 34.70 35.52 34.65 35.00 2791500
20061107 34.99 35.31 34.68 35.25 3925600
20061108 35.30 36.39 35.28 35.65 4407200
20061109 35.53 35.80 34.50 34.57 4521900
20061110 34.49 34.61 33.68 33.70 3692400
20061113 33.82 34.86 33.63 34.05 4164100
20061114 34.18 34.18 33.36 33.80 4924400
20061115 33.70 34.37 33.33 33.80 5196900
20061116 33.82 35.20 33.82 34.88 6098400
20061117 34.80 35.52 34.66 35.36 3429600
20061120 35.34 35.79 34.86 35.23 4546200
20061121 35.00 35.86 34.90 35.68 4874800
20061122 35.68 36.70 35.64 36.50 3409100
20061124 36.25 36.69 36.15 36.27 1157600
20061127 36.26 36.42 35.85 36.25 3529100
20061128 36.30 37.19 36.07 37.07 3217300
20061129 37.37 37.87 37.00 37.65 2895900
20061130 37.60 38.87 37.56 38.79 4713000
20061201 38.94 39.35 38.37 39.20 3626700
20061204 39.39 39.92 38.91 39.77 2291100
20061205 39.61 40.00 39.56 39.60 2058700
20061206 39.54 39.86 38.78 38.85 2698700
20061207 38.90 39.32 38.30 38.75 3248200
20061208 38.96 39.58 38.60 38.97 1527100
20061211 39.05 39.39 38.55 39.32 1958000
20061212 39.38 39.38 38.59 38.74 2026900
20061213 39.03 39.26 38.84 39.08 2811300
20061214 39.22 40.25 38.89 40.04 1827300
20061215 40.00 40.40 38.51 39.05 3057100
20061218 38.90 39.20 38.35 38.60 1191400
20061219 38.34 38.47 37.50 38.26 1607000
20061220 38.18 39.03 38.18 38.84 968000
20061221 38.89 38.95 38.16 38.52 797500
20061222 38.63 38.72 37.83 38.47 788000
20061226 38.33 38.90 38.07 38.69 610300
20061227 38.97 38.98 38.56 38.63 799000
20061228 38.54 38.99 38.40 38.65 1041200
20061229 38.36 39.39 38.36 38.97 869700
20070103 39.13 40.91 39.02 40.63 3386300
20070104 40.70 41.65 40.56 41.43 2544100
20070105 41.56 41.56 40.40 40.76 1981600
20070108 40.87 40.95 40.11 40.32 1885500
20070109 40.37 40.87 39.91 40.16 1180200
20070110 39.87 40.92 39.42 40.78 1287700
20070111 40.73 41.57 40.30 40.64 2359100
20070112 40.29 41.08 40.11 40.89 1031500
20070116 41.70 41.95 41.01 41.18 1273000
20070117 41.19 41.63 41.09 41.29 1211500
20070118 41.72 41.92 41.12 41.28 1360700
20070119 40.82 41.94 40.79 41.20 1449800
20070122 41.20 42.70 41.20 42.32 2093700
20070123 42.35 42.37 41.58 41.72 1086800
20070124 41.65 42.18 41.43 41.93 1783700
20070125 41.61 42.25 41.10 41.21 2539400
20070126 41.34 41.44 40.63 41.05 1303700
20070129 42.02 42.74 41.56 41.88 2839700
20070130 41.73 43.30 41.24 42.99 2539100
20070131 43.00 43.54 42.75 43.40 1784600
20070201 43.40 43.53 42.75 42.96 1704800
20070202 42.89 43.35 42.50 42.91 1791100
20070205 42.97 43.32 42.67 42.77 746600
20070206 42.77 42.99 41.70 42.24 1483300
20070207 43.20 46.91 43.14 46.27 9851600
20070208 46.47 47.73 46.46 47.47 2814200
20070209 47.39 47.48 46.50 46.76 3506600
20070212 45.70 46.78 45.36 46.70 3183700
20070213 46.60 46.80 46.19 46.27 1599800
20070214 46.39 46.53 45.77 46.34 1944300
20070215 46.10 46.83 46.10 46.29 1184800
20070216 46.24 46.78 46.10 46.47 1656200
20070220 46.40 47.06 46.29 46.93 1309400
20070221 46.77 46.91 46.06 46.16 1590400
20070222 46.22 47.23 46.02 47.20 1829700
20070223 47.25 48.06 46.96 48.05 2096400
20070226 48.08 48.85 48.08 48.56 2710100
20070227 48.34 48.35 47.55 47.64 2914900
20070228 46.85 47.64 46.46 47.29 2688700
20070301 45.47 47.74 45.47 47.05 2199400
20070302 46.20 47.05 45.71 46.25 1437200
20070305 46.12 46.89 45.84 46.43 1882400
20070306 46.74 47.34 45.69 47.07 2026600
20070307 46.85 47.12 46.19 46.55 1251700
20070308 46.93 47.36 46.61 46.84 1352200
20070309 47.23 47.26 46.76 46.93 1797800
20070312 46.89 46.96 45.89 46.24 1460200
20070313 46.07 46.39 44.64 44.96 1532200
20070314 44.97 45.45 44.42 45.26 1337000
20070315 45.33 46.08 45.25 46.03 1275200
20070316 45.77 46.04 44.88 44.94 1803700
20070319 45.00 45.51 44.88 45.15 1380300
20070320 45.01 45.66 44.96 45.55 890100
20070321 45.70 46.04 44.68 46.00 1517300
20070322 46.05 46.63 45.76 45.79 895200
20070323 46.10 46.95 45.84 46.05 828500
20070326 46.05 46.27 45.32 45.88 586600
20070327 45.69 45.80 44.92 45.21 729200
20070328 44.99 45.27 44.25 44.41 1179000
20070329 44.30 44.56 43.89 44.36 1398400
20070330 44.54 45.51 43.82 43.90 1663000
20070402 43.85 44.22 43.31 43.63 1765800
20070403 43.62 44.39 43.62 44.32 1560800
20070404 44.42 44.71 43.65 44.13 1069000
20070405 44.23 44.59 44.16 44.39 1250100
20070409 44.35 44.71 43.24 43.25 1245800
20070410 43.20 43.67 42.87 42.92 2177400
20070411 43.00 43.13 42.59 43.05 1790300
20070412 43.17 43.55 42.80 43.51 877000
20070413 43.35 43.94 43.35 43.82 1364200
20070416 44.50 47.78 44.44 47.51 4275900
20070417 47.28 47.31 46.63 46.98 1365400
20070418 46.68 47.23 46.32 46.65 1428600
20070419 46.57 48.06 46.24 47.63 2864800
20070420 48.38 48.81 47.47 48.66 2584800
20070423 48.81 48.89 47.81 48.70 1711400
20070424 48.79 48.79 48.49 48.59 1284800
20070425 48.57 49.09 48.51 48.66 2832000
20070426 47.89 49.00 47.85 48.78 2123500
20070427 48.77 48.90 48.14 48.53 1541200
20070430 48.63 48.98 47.15 47.30 1523600
20070501 47.65 48.05 47.41 47.80 2254800
20070502 47.82 48.06 47.38 47.65 1275200
20070503 47.76 47.76 46.55 46.90 1387300
20070504 47.28 48.04 46.56 46.65 1962900
20070507 46.90 47.37 46.56 46.83 1330300
20070508 46.88 46.88 46.21 46.84 1500800
20070509 47.01 48.83 46.49 48.25 2240300
20070510 48.06 48.06 47.20 47.32 1061900
20070511 47.69 47.75 47.10 47.41 627500
20070514 48.83 49.57 47.69 47.98 1615500
20070515 47.86 49.68 47.86 48.28 1975200
20070516 48.20 49.40 47.61 49.19 2269600
20070517 48.97 49.67 48.83 49.06 2169500
20070518 49.05 49.20 48.70 49.14 2165700
20070521 49.00 49.23 48.42 48.99 1752700
20070522 49.17 49.75 47.65 48.91 2841000
20070523 49.05 49.25 48.54 49.22 1929900
20070524 49.25 49.27 48.46 48.84 3594500
20070525 49.00 49.06 48.37 48.47 2552200
20070529 48.31 48.43 47.94 48.28 1441000
20070530 48.12 48.23 47.31 48.20 1884000
20070531 48.08 48.44 47.61 47.97 2615800
20070601 48.20 48.80 47.73 48.08 1629500
20070604 47.56 47.84 46.95 47.44 2274400
20070605 47.12 47.74 46.70 47.60 3097100
20070606 47.54 47.59 46.84 47.41 3323600
20070607 47.03 47.70 47.00 47.23 2230200
20070608 46.81 48.24 46.71 48.13 1499100
20070611 48.13 49.03 48.05 48.68 1908000
20070612 48.44 48.59 47.47 47.47 1814300
20070613 47.61 48.71 47.26 48.48 2270100
20070614 48.49 49.05 48.36 48.93 1429000
20070615 49.35 49.35 48.75 49.10 2082900
20070618 49.00 49.14 48.33 48.37 1362200
20070619 48.24 48.33 47.69 48.03 2067300
20070620 48.15 48.49 48.03 48.13 1200200
20070621 48.26 49.58 48.03 49.54 1933500
20070622 49.49 49.62 48.99 49.03 1881200
20070625 49.03 50.43 48.89 49.97 2878300
20070626 50.06 51.73 49.98 51.46 3842000
20070627 51.50 51.95 50.28 50.47 2994800
20070628 50.77 51.38 50.28 50.78 2253500
20070629 54.87 58.45 54.66 58.43 12705800
20070702 58.40 58.61 57.73 58.10 4494100
20070703 58.21 58.71 57.95 58.03 2983700
20070705 57.98 58.72 57.80 58.50 6807500
20070706 58.38 60.65 58.35 60.60 5135800
20070709 60.81 61.12 60.17 60.82 4606100
20070710 60.98 61.49 60.65 60.82 3244500
20070711 60.95 61.44 60.74 61.32 2849400
20070712 61.44 62.67 61.23 62.67 1619200
20070713 62.45 63.04 62.24 62.78 2133300
20070716 62.86 62.95 62.45 62.50 1761100
20070717 62.39 63.00 62.31 62.42 2096500
20070718 62.36 63.09 61.99 63.00 2864800
20070719 63.10 63.40 62.52 62.82 3753300
20070720 63.02 64.75 62.82 63.58 3350200
20070723 63.74 64.23 63.37 64.01 3657300
20070724 65.21 65.50 63.41 63.63 4670400
20070725 63.64 64.01 62.51 63.21 3550900
20070726 62.66 64.35 62.51 63.37 4987300
20070727 63.48 63.48 60.72 60.75 4385200
20070730 60.47 61.40 60.32 60.97 4819100
20070731 61.73 61.80 59.07 59.11 4520500
20070801 59.07 59.59 57.41 58.23 3168400
20070802 58.46 60.00 58.27 59.01 1869700
20070803 59.11 60.28 58.50 58.50 2520900
20070806 59.37 61.50 59.04 61.12 3892100
20070807 61.00 63.25 60.66 62.88 2454200
20070808 63.55 63.93 57.89 60.81 3208800
20070809 60.51 60.81 54.10 58.25 5004700
20070810 58.21 59.50 56.60 57.43 2086600
20070813 57.57 58.48 56.60 57.96 1670100
20070814 58.00 58.07 56.81 57.42 1203000
20070815 57.38 58.15 56.26 56.35 1442200
20070816 55.67 56.52 54.01 55.39 2041600
20070817 55.81 56.74 53.50 55.78 1788900
20070820 55.78 56.25 54.39 55.26 1650000
20070821 55.26 55.88 54.62 55.65 1352600
20070822 56.23 58.06 55.50 57.73 1764100
20070823 57.70 58.11 56.65 57.75 1606400
20070824 59.44 59.88 58.14 59.02 3331300
20070827 58.49 58.99 58.00 58.28 1346100
20070828 57.71 58.65 57.30 57.33 964800
20070829 57.56 59.11 56.80 58.87 1280400
20070830 58.66 59.08 57.65 58.51 1048900
20070831 59.30 59.88 57.84 58.67 1186600
20070904 58.46 59.24 58.12 59.00 1623100
20070905 58.81 58.96 58.21 58.92 1761200
20070906 59.56 59.75 58.65 58.81 1361000
20070907 58.18 59.69 58.00 58.88 1593100
20070910 59.34 61.03 59.14 59.56 1685800
20070911 59.74 60.24 58.50 59.10 1481900
20070912 58.86 59.49 56.92 57.07 1985500
20070913 57.53 57.53 55.60 55.87 1767500
20070914 55.83 56.01 55.05 55.10 1780600
20070917 55.05 55.11 53.71 53.82 1752500
20070918 54.71 56.99 54.39 56.86 2858200
20070919 56.60 58.39 56.58 57.54 2433900
20070920 57.25 57.36 56.52 57.11 1192700
20070921 57.82 59.10 57.02 58.72 2946100
20070924 58.50 59.25 57.70 58.92 2310400
20070925 58.83 60.38 58.62 60.38 2253600
20070926 60.40 60.95 59.83 60.93 1461200
20070927 61.00 61.39 60.36 60.81 1788700
20070928 60.95 60.99 59.87 60.15 1433700
20071001 60.50 60.95 60.03 60.84 2196300
20071002 60.98 61.41 60.16 61.34 991000
20071003 61.23 61.37 60.29 60.73 1295400
20071004 60.66 62.24 60.22 62.16 1509500
20071005 62.20 64.40 62.00 63.67 2684000
20071008 63.34 63.59 62.17 62.32 1524500
20071009 62.28 63.61 61.51 63.25 2005700
20071010 63.12 63.47 61.85 63.42 2033500
20071011 62.94 66.00 62.91 64.38 2941500
20071012 64.90 66.22 63.99 66.13 1601000
20071015 65.79 66.16 64.63 65.70 1579000
20071016 65.64 67.32 65.55 66.79 2441800
20071017 67.50 67.82 64.25 65.48 2793600
20071018 65.39 68.10 65.11 67.93 2599000
20071019 67.41 67.92 64.89 65.20 2813000
20071022 65.13 66.10 63.72 65.93 2352900
20071023 69.50 73.41 69.45 72.45 5341600
20071024 71.99 75.12 71.50 74.00 3661100
20071025 74.78 77.46 73.12 76.38 3988700
20071026 76.83 77.33 73.90 75.22 3333800
20071029 74.69 75.63 73.84 74.65 2121700
20071030 74.97 76.00 74.14 75.53 1600100
20071031 75.29 79.34 75.25 79.26 2947300
20071101 77.47 79.60 77.38 79.03 2531800
20071102 79.23 80.49 78.34 80.25 2744200
20071105 79.92 80.25 77.83 78.00 3142200
20071106 78.23 80.45 77.51 80.38 1996500
20071107 78.50 79.59 77.82 77.96 1725300
20071108 77.80 80.75 77.51 80.33 3676300
20071109 78.96 79.69 76.83 77.02 2433400
20071112 76.73 77.00 71.20 71.23 3581700
20071113 71.27 72.97 70.04 72.64 2497800
20071114 72.69 73.73 71.47 72.46 2049300
20071115 71.96 74.10 71.91 73.42 2110400
20071116 74.06 76.91 72.74 76.58 2768000
20071119 76.56 76.73 72.43 73.39 3138400
20071120 73.77 74.79 70.60 72.39 2397500
20071121 72.10 72.66 70.34 71.02 1330200
20071123 71.20 71.50 70.61 71.10 413000
20071126 70.92 71.45 69.61 70.02 1899200
20071127 70.40 75.92 70.19 75.55 2653100
20071128 77.45 78.41 75.74 77.05 2368200
20071129 76.58 76.98 75.76 76.76 1227900
20071130 76.94 77.66 75.76 76.52 1645600
20071203 76.13 76.88 75.68 75.74 1653300
20071204 75.05 75.61 74.58 74.74 1829700
20071205 75.89 77.39 74.77 77.27 2674700
20071206 77.49 79.65 77.00 78.49 2049000
20071207 78.55 78.62 75.48 76.65 1586500
20071210 75.82 76.87 75.40 75.55 1348300
20071211 75.14 75.93 72.92 72.92 2323500
20071212 73.02 75.33 73.02 75.15 2856200
20071213 75.20 76.61 74.13 76.32 1950300
20071214 74.80 76.78 74.74 75.29 1455600
20071217 75.63 76.25 74.32 74.37 1840700
20071218 74.91 75.26 72.59 73.33 1559200
20071219 73.58 74.69 71.24 71.99 1853900
20071220 72.88 73.87 69.51 70.36 2962000
20071221 71.68 74.46 70.59 73.65 3749100
20071224 73.00 73.59 71.70 72.25 689300
20071226 72.04 72.82 71.73 72.53 1665700
20071227 72.94 73.11 70.85 71.04 1636800
20071228 70.94 71.48 69.92 70.31 1735300
20071231 69.64 70.58 69.64 70.15 1231700
20080102 70.58 71.48 67.59 67.79 3142300
20080103 68.29 72.26 68.22 70.72 3761100
20080104 70.26 70.67 67.79 69.07 2397100
20080107 68.12 70.98 68.07 70.59 3146000
20080108 71.27 71.85 67.38 68.11 2680200
20080109 75.21 79.97 74.40 79.16 9199800
20080110 78.17 81.12 76.95 77.26 5832300
20080111 76.21 78.65 75.78 76.81 4006700
20080114 77.81 80.18 75.15 79.92 4577200
20080115 79.79 81.12 77.85 79.93 4750500
20080116 80.36 81.68 75.46 78.57 5751000
20080117 77.04 80.90 77.04 77.89 4832300
20080118 77.11 78.99 75.64 77.12 5093000
20080122 74.29 74.83 70.42 72.89 5962600
20080123 71.39 75.89 69.10 75.67 6012800
20080124 75.85 75.85 73.81 74.74 3411400
20080125 74.93 74.94 71.10 71.85 4162200
20080128 71.92 76.04 70.70 75.48 3251400
20080129 75.48 76.14 74.06 74.65 2349900
20080130 74.19 75.01 73.10 73.51 2537200
20080131 72.99 80.99 72.04 79.74 5565600
20080201 80.77 81.49 79.78 80.64 3080700
20080204 81.00 81.42 78.27 78.74 1867300
20080205 78.01 79.10 76.70 77.07 2234900
20080206 77.83 77.97 72.46 72.82 3393100
20080207 72.05 74.93 70.61 72.96 4341000
20080208 72.90 74.53 72.25 73.94 1756500
20080211 74.46 75.23 72.76 73.03 1932000
20080212 74.46 75.12 72.61 72.93 2371900
20080213 73.81 75.91 72.84 73.83 2442100
20080214 73.68 74.09 68.09 68.30 4712400
20080215 68.03 70.40 67.64 69.49 3229300
20080219 70.37 70.37 64.86 65.11 4773200
20080220 64.62 69.18 64.00 69.18 3898600
20080221 68.31 68.94 61.81 63.21 7756100
20080222 63.43 63.63 60.77 62.85 5332600
20080225 62.73 63.89 60.77 62.12 3398600
20080226 62.00 65.57 62.00 65.50 4385100
20080227 65.00 67.26 64.95 66.66 2994000
20080228 65.91 66.36 63.81 64.19 3110300
20080229 63.22 64.23 61.24 61.38 3990000
20080303 58.39 60.69 56.47 56.95 8347900
20080304 56.53 57.61 54.67 57.32 5342000
20080305 57.40 57.91 54.85 55.14 4683000
20080306 55.14 56.43 54.39 54.70 5324700
20080307 54.15 54.80 52.85 53.50 4006200
20080310 53.81 55.78 53.24 54.99 3928200
20080311 56.00 60.13 56.00 60.11 5880300
20080312 60.30 61.50 56.32 56.53 5150500
20080313 55.55 59.19 54.53 58.67 4843500
20080314 59.27 61.94 58.13 59.60 4535000
20080317 58.97 58.97 52.63 53.77 6197200
20080318 54.08 57.46 53.08 57.37 3782000
20080319 58.11 59.00 54.16 54.16 3061300
20080320 54.75 58.96 53.55 58.76 4462300
20080324 58.85 60.73 57.82 60.54 3083500
20080325 60.88 61.23 59.34 60.09 3267000
20080326 60.00 62.19 59.66 60.93 3169700
20080327 60.17 61.01 56.30 56.34 4636000
20080328 44.38 44.95 39.41 41.21 26319500
20080331 41.35 43.45 37.92 43.20 9217300
20080401 44.07 44.40 43.29 43.94 7711400
20080402 44.22 44.48 42.31 44.00 6832100
20080403 43.34 46.82 43.34 46.49 5651200
20080404 47.66 50.39 47.25 48.45 8204700
20080407 48.79 49.00 46.80 47.89 5797600
20080408 47.20 47.98 46.80 47.78 4111500
20080409 47.81 48.87 46.90 47.52 4287700
20080410 47.00 50.04 46.76 48.88 5151800
20080411 48.30 48.37 46.21 46.76 5155700
20080414 46.02 46.75 44.61 45.31 5457200
20080415 45.26 45.54 44.00 44.36 4769000
20080416 44.60 45.92 43.01 45.75 4277900
20080417 46.24 46.57 44.39 46.40 5023900
20080418 47.46 48.44 46.76 47.04 2773600
20080421 46.46 47.02 44.95 45.50 4538100
20080422 45.18 46.08 45.18 46.02 3189500
20080423 46.08 47.13 45.22 46.81 2518500
20080424 46.93 49.26 46.38 47.28 4433100
20080425 47.45 48.61 47.11 47.95 2419900
20080428 48.19 48.29 46.75 47.25 2929600
20080429 47.25 48.71 47.09 48.49 2946300
20080430 48.96 52.32 48.45 50.90 6363800
20080501 51.68 55.59 51.32 54.37 4517100
20080502 54.64 55.02 52.52 53.62 3867400
20080505 53.26 53.56 49.85 50.28 4189300
20080506 49.76 51.37 49.27 50.79 2425900
20080507 50.94 51.89 48.87 48.95 2624500
20080508 48.97 49.23 47.38 47.95 3493600
20080509 47.49 48.52 46.89 48.01 2383800
20080512 47.80 48.49 47.14 48.32 3615900
20080513 48.47 48.47 46.83 47.26 3289300
20080514 47.71 49.96 47.21 48.46 4542800
20080515 48.13 48.73 46.46 48.73 5001900
20080516 48.90 49.08 46.11 46.71 7520900
20080519 46.50 46.95 45.28 45.49 3966300
20080520 44.65 45.93 42.80 45.39 6891100
20080521 45.48 45.48 43.51 43.88 3455200
20080522 43.90 44.76 43.41 43.99 2742000
20080523 43.50 43.92 43.04 43.43 2569600
20080527 43.63 44.87 43.30 44.84 3782700
20080528 45.00 45.74 44.78 45.57 2589100
20080529 45.79 48.79 45.74 47.82 3635800
20080530 47.63 48.03 46.77 47.79 2766500
20080602 47.75 47.75 46.56 47.09 2235900
20080603 47.46 47.46 46.23 46.59 3629500
20080604 46.13 49.50 46.11 48.17 3516600
20080605 48.10 49.02 47.78 48.95 2079500
20080606 48.02 49.11 47.51 47.74 2398700
20080609 48.24 48.66 45.88 46.46 2630800
20080610 46.30 48.12 46.09 47.86 2175300
20080611 47.62 48.39 46.97 47.60 5210000
20080612 47.94 50.07 47.65 48.51 2206800
20080613 51.09 53.00 50.91 52.24 4199400
20080616 51.55 52.45 50.47 51.33 3804600
20080617 51.38 51.90 49.98 50.30 3128400
20080618 50.14 50.75 49.46 49.96 2663500
20080619 49.70 51.19 49.08 51.19 3796000
20080620 52.73 53.41 51.64 52.83 5169400
20080623 53.65 55.67 53.49 54.34 4303100
20080624 53.68 53.93 51.07 52.83 3451300
20080625 50.81 51.19 48.47 49.05 8547200
20080626 48.35 50.11 47.36 47.40 3956900
20080627 47.59 48.30 46.71 47.95 3726000
20080630 47.09 47.83 43.54 44.26 5373300
20080701 43.79 46.83 43.79 46.26 6674200
20080702 55.19 57.94 53.94 54.78 14315000
20080703 55.00 55.81 54.12 55.18 3071400
20080707 55.22 56.75 53.61 55.23 4810300
20080708 55.02 55.53 53.62 55.37 3765100
20080709 53.99 56.30 53.88 54.60 3456400
20080710 54.59 55.75 53.44 55.46 3436100
20080711 55.00 55.56 53.24 55.12 3822600
20080714 55.70 55.70 52.62 52.86 3391100
20080715 52.58 55.93 51.58 55.19 4061600
20080716 55.38 56.09 54.32 55.52 3172000
20080717 56.00 58.86 55.21 58.74 4741400
20080718 59.12 59.99 57.58 59.02 4346500
20080721 58.64 60.38 58.00 59.00 3361300
20080722 58.99 60.66 58.41 60.34 4254300
20080723 60.80 62.53 59.29 59.80 4840200
20080724 59.75 60.60 59.20 59.43 3916600
20080725 60.28 61.17 58.74 60.73 2826100
20080728 60.30 60.85 58.90 59.08 2884400
20080729 59.53 62.06 59.17 62.00 3581200
20080730 61.26 63.90 61.25 62.31 3277500
20080731 61.56 63.28 61.30 62.29 3000000
20080801 62.57 64.16 61.53 63.70 2667200
20080804 63.71 64.00 61.99 62.84 2749000
20080805 63.86 64.38 61.36 62.44 3328100
20080806 61.59 62.45 59.60 60.73 2673600
20080807 60.54 62.20 60.43 62.16 2970400
20080808 61.70 63.28 61.00 62.95 1771500
20080811 62.55 64.28 61.43 63.20 1742200
20080812 63.35 64.90 62.74 64.10 2262800
20080813 63.77 64.13 61.55 62.67 1715600
20080814 62.03 64.26 62.03 64.02 1819600
20080815 63.94 65.30 63.16 64.68 1858300
20080818 65.35 65.46 63.67 64.11 1420200
20080819 64.84 64.85 61.56 61.89 1995900
20080820 63.24 63.34 61.64 63.30 1648700
20080821 63.00 63.20 62.03 62.71 1235500
20080822 62.78 64.99 61.75 64.74 1346700
20080825 64.12 64.60 62.54 63.13 1452100
20080826 63.07 63.61 62.00 62.51 1701900
20080827 61.56 63.95 61.56 63.65 1233600
20080828 63.20 65.89 62.53 65.50 2105300
20080829 65.00 65.88 63.54 63.68 1575500
20080902 64.83 67.38 63.78 64.03 1937700
20080903 64.09 64.55 61.75 62.58 3170800
20080904 62.30 64.82 62.08 64.27 3153900
20080905 63.01 65.31 63.01 64.87 2554000
20080908 66.52 67.94 65.20 67.67 3010300
20080909 67.74 68.48 63.14 63.35 3803500
20080910 64.19 65.80 63.20 64.70 2235800
20080911 63.56 66.89 63.56 66.81 2479200
20080912 66.35 67.60 65.98 67.39 1809800
20080915 66.99 67.19 65.63 66.18 3037000
20080916 66.42 68.13 65.85 67.37 3529400
20080917 67.04 67.79 62.73 62.73 3952900
20080918 63.50 64.10 57.92 60.75 6054100
20080919 62.54 63.49 58.53 60.07 9879200
20080922 60.04 60.64 58.31 58.50 3495800
20080923 58.91 59.87 58.20 59.00 2795900
20080924 59.61 59.98 57.23 57.45 2469200
20080925 57.85 58.89 56.00 57.06 2280200
20080926 56.02 59.07 56.02 58.94 2806600
20080929 57.97 59.53 53.01 55.37 3492800
20080930 57.00 59.68 55.78 59.30 3098800
20081001 58.39 59.99 57.91 59.02 2506800
20081002 58.78 58.92 57.65 57.99 2437800
20081003 57.80 60.88 57.29 57.62 3166000
20081006 56.22 57.96 51.84 54.98 4455500
20081007 56.74 57.18 53.21 53.21 3577300
20081008 51.96 56.29 51.56 53.86 4102700
20081009 54.01 55.68 49.86 51.62 5742800
20081010 49.25 53.58 48.30 50.54 5843500
20081013 51.52 56.40 51.52 56.19 3919000
20081014 57.94 59.45 56.62 57.19 4356300
20081015 55.51 57.28 51.47 51.54 3933000
20081016 51.37 58.87 50.81 58.29 6200900
20081017 56.63 60.35 51.98 57.90 3594700
20081020 59.06 62.16 58.47 61.41 3125800
20081021 60.65 62.56 59.25 59.72 2304700
20081022 59.69 61.51 56.40 58.98 3053400
20081023 59.49 62.26 54.56 55.55 5413100
20081024 51.53 55.96 51.42 53.79 3767600
20081027 53.70 57.68 52.93 53.60 3045500
20081028 54.30 59.12 54.30 58.87 5144500
20081029 63.61 70.58 63.61 65.01 12674100
20081030 66.14 70.00 65.08 69.64 5047700
20081031 67.50 70.10 67.50 69.51 5240200
20081103 69.72 70.00 67.42 68.18 3061700
20081104 69.07 70.36 68.05 70.23 3008300
20081105 69.10 70.22 66.85 66.94 3201500
20081106 66.44 68.81 65.67 66.90 3317300
20081107 67.02 69.87 66.41 69.61 2953200
20081110 70.49 71.39 68.87 69.76 2677300
20081111 69.57 71.45 67.74 70.31 2475600
20081112 69.02 70.75 67.72 68.05 3105400
20081113 67.85 70.56 64.59 70.56 5849900
20081114 68.80 70.50 66.79 68.11 3763300
20081117 68.78 70.21 67.10 69.04 3652400
20081118 68.75 71.80 67.87 68.99 4151100
20081119 68.69 69.69 65.97 65.97 3002600
20081120 65.19 68.91 64.70 65.74 5426400
20081121 66.98 70.64 66.18 70.09 5520100
20081124 71.04 74.85 70.36 72.58 4599900
20081125 74.14 75.00 70.67 71.55 6864600
20081126 70.53 76.90 70.53 76.85 3473800
20081128 75.96 76.95 75.32 76.84 1020800
20081201 76.62 76.62 71.05 71.06 2957400
20081202 73.15 76.23 72.90 75.68 3718300
20081203 74.97 76.18 72.39 75.34 2957200
20081204 75.89 76.55 73.24 74.05 3120000
20081205 74.05 76.00 72.31 75.87 3134200
20081208 76.75 77.84 74.92 75.96 2964200
20081209 75.08 75.94 72.04 72.92 3733000
20081210 73.67 75.20 72.43 73.76 2031800
20081211 73.90 74.79 72.25 73.53 1886400
20081212 71.89 75.60 71.89 73.98 2118000
20081215 76.03 76.04 70.82 72.06 2799100
20081216 72.63 76.27 72.63 75.60 3034700
20081217 74.61 76.19 73.75 75.51 1845100
20081218 77.17 77.57 73.79 75.67 1804500
20081219 76.47 76.99 74.90 75.62 2627900
20081222 75.70 76.06 73.61 75.37 1775900
20081223 75.55 75.91 74.00 74.93 1530700
20081224 75.66 76.73 75.29 76.62 921400
20081226 77.00 77.19 76.03 76.50 800700
20081229 75.79 77.32 75.08 76.40 1331100
20081230 77.08 78.06 76.44 77.46 1508400
20081231 78.00 78.61 76.61 76.62 2022200
20090102 76.32 78.68 76.17 78.37 2117200
20090105 78.17 79.09 76.55 77.67 3482200
20090106 78.35 79.76 77.04 77.62 4885200
20090107 76.62 79.00 75.75 76.41 4514900
20090108 76.67 78.54 75.29 77.22 4743700
20090109 86.85 87.61 84.56 85.27 16108300
20090112 84.62 87.36 84.60 86.52 4601800
20090113 86.13 86.40 78.81 81.59 13586500
20090114 80.21 83.48 79.51 80.65 5516000
20090115 81.13 88.43 80.77 86.95 9617000
20090116 87.09 89.58 86.60 89.22 6703900
20090120 88.71 89.68 86.27 86.54 3930500
20090121 87.29 88.54 82.96 85.54 5557800
20090122 85.71 90.00 85.58 87.44 6236600
20090123 84.52 85.12 82.33 84.01 4086100
20090126 83.00 83.00 78.65 82.46 5484600
20090127 82.01 83.35 78.72 79.87 4284100
20090128 81.17 81.30 77.92 80.76 3745300
20090129 80.50 84.91 80.31 82.83 4005100
20090130 83.56 83.99 80.90 81.46 2768500
20090202 82.07 87.56 81.51 86.11 5654100
20090203 87.09 88.76 84.80 88.40 3332900
20090204 87.98 89.36 84.93 85.70 3655000
20090205 83.99 85.76 83.61 84.72 3237300
20090206 83.99 84.05 81.84 83.48 4647200
20090209 83.90 85.75 83.14 84.23 2716600
20090210 84.15 84.23 80.77 81.57 2843800
20090211 81.61 83.99 81.61 82.36 2370600
20090212 76.78 82.96 76.35 82.26 6638600
20090213 81.67 82.79 80.85 81.45 1769900
20090217 80.01 81.90 79.23 80.96 2480900
20090218 82.70 82.95 80.39 82.27 2473300
20090219 83.07 84.22 75.72 76.25 8022500
20090220 76.75 80.61 76.30 80.20 5784500
20090223 80.16 81.13 78.30 78.57 2676400
20090224 79.01 80.35 74.68 77.01 5138400
20090225 76.12 77.92 74.20 75.77 3573600
20090226 75.98 76.73 70.17 73.77 7891400
20090227 72.15 75.48 72.12 72.50 3701400
20090302 73.33 73.44 71.03 71.33 3517300
20090303 71.93 72.80 71.14 72.11 2955600
20090304 72.25 74.70 66.23 66.51 10351000
20090305 65.54 67.66 64.63 66.79 6347700
20090306 66.36 67.61 63.35 64.69 4352400
20090309 64.32 67.67 63.77 66.38 3059600
20090310 68.28 70.20 66.62 68.96 3956200
20090311 68.10 71.00 68.06 68.47 3477500
20090312 68.00 69.94 67.57 69.40 3482000
20090313 68.90 68.91 64.13 68.80 5782000
20090316 69.02 69.21 61.99 65.32 6606800
20090317 66.20 69.51 65.90 69.50 4513300
20090318 69.07 71.62 68.30 70.43 2981000
20090319 70.94 71.55 69.12 71.09 3169400
20090320 71.62 75.46 70.77 72.96 5771900
20090323 73.52 76.18 71.80 76.12 3959900
20090324 75.05 78.43 74.48 77.08 4240500
20090325 78.11 79.73 74.90 76.52 3475600
20090326 78.03 79.07 77.16 77.83 3365700
20090327 77.00 78.27 75.91 76.65 2404400
20090330 75.44 79.54 74.75 78.94 5573600
20090331 79.97 81.20 76.94 78.33 7949900
20090401 71.78 71.84 63.44 66.46 24750600
20090402 68.00 70.72 67.36 67.71 8467200
20090403 67.60 68.85 67.03 68.75 4816300
20090406 68.46 70.25 68.31 69.44 5149000
20090407 69.10 69.56 62.56 63.33 8656000
20090408 64.25 64.30 62.00 62.92 6552000
20090409 63.89 64.20 60.17 61.51 7848400
20090413 61.67 62.42 59.63 60.56 5172600
20090414 60.22 63.87 59.97 63.05 6701800
20090415 62.38 65.26 62.38 63.81 4069800
20090416 64.29 66.86 63.65 66.55 3978900
20090417 66.76 67.80 64.97 66.33 3278500
20090420 66.33 66.55 64.94 65.77 2831200
20090421 61.74 62.04 59.85 61.15 7229900
20090422 60.69 64.35 60.69 61.57 4761700
20090423 63.25 63.70 59.16 59.46 6246000
20090424 59.97 62.93 59.18 61.16 4333200
20090427 61.33 63.37 60.69 62.08 2682600
20090428 61.10 62.42 60.70 61.54 1872200
20090429 61.70 62.92 61.17 62.48 1835200
20090430 63.69 65.75 62.53 62.95 3267700
20090501 63.18 63.18 59.20 59.45 3074800
20090504 60.18 60.31 56.95 58.36 6473200
20090505 58.20 59.75 58.00 59.05 2972900
20090506 59.21 59.44 58.34 59.00 3954900
20090507 59.52 59.58 55.35 56.74 5932700
20090508 57.10 57.81 56.49 57.07 2961700
20090511 56.68 60.58 56.50 59.91 4225500
20090512 60.20 60.40 58.29 59.82 2752200
20090513 59.28 61.23 59.00 61.01 4774900
20090514 61.44 64.60 61.10 64.18 4950100
20090515 63.88 64.79 63.25 63.70 2104300
20090518 63.50 64.21 61.10 63.25 3257800
20090519 62.94 63.71 62.00 62.91 2082500
20090520 62.91 63.59 61.23 61.44 2621600
20090521 60.90 62.73 60.80 61.97 2016200
20090522 62.02 62.31 60.80 60.95 1318600
20090526 60.59 63.74 60.50 61.12 3187300
20090527 60.88 60.93 58.00 58.25 4599900
20090528 58.52 58.53 56.18 56.43 5677500
20090529 59.00 60.50 57.06 59.10 6838400
20090601 59.49 61.30 59.49 60.86 3022200
20090602 60.44 64.69 60.33 64.18 4346400
20090603 64.30 65.43 63.75 64.73 2670300
20090604 63.35 64.36 61.25 62.86 3606200
20090605 63.00 63.15 61.10 62.98 2235200
20090608 63.84 65.83 62.19 65.18 4042500
20090609 65.30 65.70 64.34 64.75 2409700
20090610 64.91 65.70 63.73 64.56 1768300
20090611 65.44 65.68 64.06 64.10 1604300
20090612 64.00 64.54 62.64 64.41 2074700
20090615 64.07 64.39 62.38 63.62 1714700
20090616 64.09 65.23 63.45 63.52 2130900
20090617 63.80 67.10 63.50 66.40 3454600
20090618 66.13 67.10 65.42 66.94 2406200
20090619 67.10 67.98 65.53 66.19 3861300
20090622 65.39 66.50 63.98 64.35 2878200
20090623 66.15 66.15 63.59 64.41 2009700
20090624 64.86 65.13 64.33 64.54 1683000
20090625 64.08 67.63 63.88 67.32 3045200
20090626 66.90 68.63 66.69 68.50 3199200
20090629 69.68 69.84 65.31 65.99 7107100
20090630 71.30 72.50 70.21 71.12 11975100
20090701 71.99 72.15 69.27 69.60 3831300
20090702 69.39 69.85 67.77 67.90 3150300
20090706 67.81 68.00 65.38 66.59 3700700
20090707 66.75 67.18 65.18 66.34 2942300
20090708 66.90 67.61 65.34 66.13 3330300
20090709 66.60 66.80 63.68 65.12 2804400
20090710 65.04 66.42 64.67 65.05 2451900
20090713 64.98 65.44 62.85 65.26 2638300
20090714 65.26 67.52 65.10 66.89 3515000
20090715 67.03 67.11 65.02 66.35 3652400
20090716 66.33 66.57 65.15 66.26 2422800
20090717 66.48 67.16 65.54 66.97 1813600
20090720 66.98 67.44 66.00 67.35 2302100
20090721 67.00 67.83 65.56 67.75 3254200
20090722 68.01 70.17 67.88 68.47 2914700
20090723 68.85 68.85 66.34 67.48 3313400
20090724 66.77 67.89 66.40 66.97 1679000
20090727 66.64 67.33 65.60 66.43 1336200
20090728 66.09 67.35 66.08 67.15 1535800
20090729 66.85 70.08 66.45 69.64 3191600
20090730 69.94 70.68 68.61 69.40 1830500
20090731 70.05 70.19 69.00 69.04 1688900
20090803 69.11 70.16 68.15 69.97 1565700
20090804 69.25 71.39 69.03 71.22 2009400
20090805 71.29 71.47 69.79 70.24 1999300
20090806 70.19 70.21 68.25 68.43 1772100
20090807 69.18 69.44 67.29 67.58 2365200
20090810 67.54 68.03 67.14 67.82 1560300
20090811 68.85 68.85 66.43 66.92 1285700
20090812 66.75 67.00 65.74 66.46 2127000
20090813 66.50 66.83 65.69 66.13 1495300
20090814 67.00 67.00 64.60 65.73 1633900
20090817 64.99 65.96 64.71 64.80 1971400
20090818 64.95 65.08 63.91 64.33 1864300
20090819 63.63 64.51 63.42 63.85 2479900
20090820 64.49 64.69 63.72 64.47 2233300
20090821 64.52 65.10 63.89 64.84 1759400
20090824 65.12 65.51 64.53 64.56 2268200
20090825 65.49 66.64 64.93 65.69 2187700
20090826 65.69 67.18 65.66 66.30 1699600
20090827 66.02 67.38 65.55 67.20 1370500
20090828 67.45 67.95 66.85 67.56 1922200
20090831 66.92 67.59 64.59 64.84 3604100
20090901 64.80 65.78 63.10 63.63 2476500
20090902 63.48 64.68 63.36 64.30 2450200
20090903 64.26 66.00 63.73 65.88 1887200
20090904 65.32 65.91 64.46 65.57 1758300
20090908 64.65 65.59 64.27 65.43 3020900
20090909 65.02 66.85 65.02 66.63 2526600
20090910 66.67 67.32 66.15 67.30 1602500
20090911 67.50 67.50 65.48 65.87 1616300
20090914 65.86 66.75 65.55 66.60 1917900
20090915 66.90 67.91 66.11 67.70 2372200
20090916 67.68 67.69 66.14 67.44 2297300
20090917 67.41 69.40 66.73 69.27 3686400
20090918 69.64 69.64 68.20 69.02 6392000
20090921 68.83 74.77 68.23 74.74 6864200
20090922 73.18 73.50 70.70 71.32 4803900
20090923 71.71 71.75 70.36 70.51 1742400
20090924 70.54 71.23 69.75 70.51 1792400
20090925 70.65 71.63 70.13 70.65 1731400
20090928 70.79 71.86 69.81 71.07 1552500
20090929 70.07 73.76 70.07 72.61 2227600
20090930 72.62 74.38 71.68 73.67 3087200
20091001 74.59 74.60 71.98 72.37 2145100
20091002 71.53 72.00 70.75 71.00 2298800
20091005 70.90 71.16 70.15 70.97 1422100
20091006 71.18 72.60 70.71 71.36 2055800
20091007 71.25 73.23 70.88 73.10 1949700
20091008 73.76 74.93 73.14 74.23 2210000
20091009 74.92 74.92 73.25 73.95 1248200
20091012 73.95 74.66 73.22 73.50 969100
20091013 73.52 73.61 72.75 73.47 1751700
20091014 73.53 75.54 71.59 75.32 3787200
20091015 75.32 76.86 74.22 74.60 2988000
20091016 74.67 74.82 73.09 73.98 1839300
20091019 73.98 74.81 72.93 73.91 1828100
20091020 74.64 75.60 72.50 75.52 1938300
20091021 75.01 76.69 74.99 75.39 1895600
20091022 73.93 76.28 71.93 74.81 3586700
20091023 73.97 75.31 73.84 74.03 1377700
20091026 73.76 75.10 72.83 73.20 1867000
20091027 73.18 74.37 72.16 72.97 7601100
20091028 61.98 64.95 58.84 60.06 24251600
20091029 60.88 61.74 56.63 58.15 10112700
20091030 57.60 59.12 56.37 57.10 7095200
20091102 57.72 58.42 56.93 57.36 3357600
20091103 57.30 58.34 57.00 57.29 3106500
20091104 57.03 57.73 56.68 56.80 3132100
20091105 57.11 57.39 56.14 56.47 3104600
20091106 56.27 56.42 55.63 55.99 2886900
20091109 55.99 56.03 52.79 55.88 6755200
20091110 55.19 56.34 54.24 54.51 4241300
20091111 55.00 55.54 54.29 54.70 3087800
20091112 54.90 55.78 54.25 54.54 3067000
20091113 55.14 55.14 52.88 53.86 4170200
20091116 56.98 58.49 56.41 57.00 4937900
20091117 57.54 57.56 56.21 56.39 1868900
20091118 56.28 56.50 55.75 56.23 1639200
20091119 55.76 56.00 54.55 55.15 2732400
20091120 55.47 55.69 54.89 55.10 1895400
20091123 55.21 55.72 54.80 55.57 2091100
20091124 55.66 56.11 55.04 55.81 1955400
20091125 55.33 55.80 54.80 55.63 1508000
20091127 54.99 56.18 54.82 55.76 1033900
20091130 56.37 57.58 55.13 57.07 3765500
20091201 56.45 57.10 54.76 55.81 5781900
20091202 55.75 56.58 55.67 56.40 2240900
20091203 56.37 56.59 54.51 54.65 2962800
20091204 54.94 55.77 54.52 54.76 2906800
20091207 54.96 55.15 54.26 54.31 1551600
20091208 54.16 55.12 53.81 54.67 1989500
20091209 54.41 55.64 53.59 55.34 2477500
20091210 55.75 56.00 55.20 55.89 1973200
20091211 56.38 56.86 56.03 56.58 2135800
20091214 57.00 62.29 55.76 62.06 9392800
20091215 61.66 62.48 60.51 60.93 4497700
20091216 61.27 62.00 60.31 60.45 2373500
20091217 60.39 60.47 57.27 57.38 5305300
20091218 57.58 58.84 55.81 58.40 4406100
20091221 58.05 58.52 57.12 57.83 2848500
20091222 58.00 58.03 57.50 57.85 2295400
20091223 58.03 58.50 57.90 58.44 1337200
20091224 58.33 59.74 58.11 59.27 726400
20091228 59.54 61.81 59.20 61.63 2964100
20091229 61.68 61.70 60.77 61.02 1315300
20091230 60.80 61.81 60.45 61.22 1170500
20091231 61.03 61.57 60.58 60.58 1067000
20100104 61.44 62.22 60.47 61.65 3006400
20100105 62.29 62.94 61.36 61.75 4533000
20100106 61.75 64.50 61.75 63.70 4897000
20100107 64.36 65.72 63.69 63.94 8076000
20100108 59.41 61.21 58.38 60.50 11248500
20100111 60.35 60.47 58.80 59.97 5075300
20100112 59.73 60.17 59.05 59.65 3955800
20100113 59.57 60.01 58.80 59.95 2409500
20100114 59.50 60.30 59.03 60.24 2017200
20100115 60.48 60.48 59.67 60.37 5199300
20100119 60.12 60.27 59.07 60.26 3131400
20100120 59.50 59.84 58.31 59.33 2008900
20100121 60.23 61.88 59.82 60.90 3933100
20100122 60.10 62.16 60.05 61.19 2453100
20100125 62.01 62.01 60.42 60.90 2137100
20100126 60.42 62.19 60.00 61.88 3612000
20100127 62.06 64.60 61.87 64.15 4620000
20100128 63.58 63.58 62.30 62.45 2959800
20100129 62.80 62.94 60.41 60.59 4562000
20100201 60.45 60.75 59.77 60.20 3438400
20100202 60.68 60.76 59.90 60.39 2567200
20100203 60.18 61.32 59.99 61.08 1744700
20100204 60.80 61.09 60.41 60.41 3235900
20100205 61.00 61.00 59.40 59.93 3252600
20100208 59.89 60.24 59.27 59.28 1853500
20100209 59.47 59.95 58.70 59.45 2697300
20100210 59.22 59.85 58.43 59.46 2297100
20100211 59.19 59.29 57.32 58.30 3902800
20100212 57.84 59.32 57.73 59.22 2286400
20100216 59.36 60.21 59.31 60.16 2213000
20100217 60.24 60.85 60.10 60.47 1959600
20100218 60.69 61.74 60.40 61.45 2019900
20100219 55.32 58.16 55.25 56.92 13381800
20100222 56.92 58.10 56.92 57.90 3742900
20100223 57.64 59.09 57.64 58.80 3594500
20100224 59.16 60.00 58.83 59.54 2003100
20100225 59.29 59.78 58.44 59.69 1895900
20100226 59.77 60.23 59.32 59.88 1770500
20100301 60.17 60.31 59.62 60.00 2332700
20100302 59.84 60.17 59.21 59.48 1704100
20100303 59.54 61.14 58.76 60.93 3286200
20100304 61.23 61.50 60.95 61.17 1694200
20100305 61.08 62.59 60.98 62.39 1876100
20100308 62.96 62.96 62.08 62.25 1297300
20100309 62.07 62.53 62.01 62.13 2221000
20100310 61.96 63.54 61.85 63.36 1618900
20100311 63.06 63.90 62.89 63.44 1761000
20100312 63.39 63.39 62.53 63.02 1573800
20100315 62.90 63.53 62.60 63.21 1490300
20100316 63.60 64.80 63.22 64.65 1692100
20100317 64.58 64.65 63.69 64.01 1601100
20100318 64.26 65.69 63.91 64.63 1668200
20100319 65.23 65.47 63.98 64.37 2002200
20100322 64.47 64.83 63.95 64.47 1616400
20100323 64.31 64.48 63.75 63.97 3004800
20100324 63.99 64.30 62.95 63.27 1940200
20100325 63.32 63.40 62.26 62.43 2136700
20100326 62.23 62.67 60.80 61.28 4201700
20100329 65.00 65.04 62.55 63.16 6453500
20100330 63.87 63.89 61.61 62.28 2945600
20100331 62.19 62.19 61.15 61.29 2533200
20100401 61.33 61.89 61.01 61.50 2647100
20100405 61.51 62.64 61.45 62.56 2296700
20100406 62.09 64.39 62.08 63.76 3224600
20100407 64.22 65.24 63.39 64.47 3680800
20100408 64.30 64.49 62.80 63.00 2744700
20100409 63.05 63.21 62.31 63.14 1844500
20100412 63.47 63.65 62.28 62.57 1527400
20100413 63.06 65.17 62.77 64.88 4386900
20100414 64.74 64.89 62.90 63.84 3558200
20100415 63.58 64.21 63.41 64.02 1575000
20100416 63.81 64.75 63.66 64.61 2075900
20100419 64.72 65.19 63.81 65.12 2064900
20100420 65.01 65.70 63.40 64.87 2179700
20100421 64.75 65.93 64.75 65.74 1806000
20100422 65.79 66.69 64.34 64.88 2016800
20100423 64.40 64.65 62.64 63.53 1852200
20100426 62.95 62.95 61.71 62.75 1920700
20100427 62.42 62.99 61.80 61.91 1719900
20100428 61.95 62.17 61.26 61.50 1557200
20100429 61.23 61.25 57.38 57.73 5665400
20100430 57.96 58.48 57.37 57.41 4429400
20100503 57.87 58.36 57.08 58.32 1801200
20100504 57.64 57.79 55.67 56.10 2738600
20100505 55.99 57.65 55.81 56.99 1777400
20100506 57.09 57.33 54.00 55.02 2105700
20100507 55.21 55.60 54.00 54.41 3814400
20100510 55.99 55.99 54.65 55.24 2728000
20100511 54.81 55.38 53.63 54.16 3718300
20100512 54.15 55.85 54.00 55.74 2026900
20100513 55.44 55.74 54.54 54.61 1738100
20100514 54.61 54.69 52.20 52.78 3639200
20100517 52.93 58.38 52.45 57.85 8779800
20100518 58.58 58.80 53.71 54.52 8716300
20100519 54.42 56.68 54.10 56.18 4826200
20100520 55.39 59.05 55.39 55.61 5307300
20100521 55.25 56.17 54.80 55.50 3347400
20100524 55.34 55.86 54.86 55.06 1628300
20100525 54.43 55.08 53.38 55.06 2079200
20100526 54.65 55.68 52.84 53.40 4319400
20100527 52.59 53.63 52.30 53.18 4268300
20100528 53.02 53.78 52.85 53.16 3003500
20100601 52.95 53.18 51.36 51.40 2849900
20100602 51.50 51.78 51.07 51.47 3946400
20100603 51.64 53.07 51.45 52.85 3800900
20100604 51.80 53.21 51.39 51.48 2638400
20100607 51.38 51.89 49.75 49.76 3789500
20100608 49.70 50.68 49.66 50.44 3214100
20100609 50.69 50.82 49.88 50.03 1924500
20100610 50.88 51.51 49.73 50.26 3187500
20100611 50.00 52.31 50.00 51.10 3186000
20100614 51.07 51.61 47.50 47.60 7236800
20100615 47.90 48.65 47.71 48.30 4226900
20100616 48.65 50.24 48.65 49.36 5224000
20100617 49.44 49.70 48.27 48.58 2536100
20100618 48.50 49.32 48.25 48.39 2946900
20100621 49.25 49.53 47.74 48.01 2951100
20100622 47.94 48.02 46.49 46.55 3614100
20100623 46.60 47.06 46.00 46.33 3115500
20100624 45.66 47.65 44.61 45.97 6327000
20100625 46.03 46.11 43.49 43.75 5009000
20100628 43.87 44.75 43.60 44.51 3684900
20100629 44.04 44.23 42.88 43.13 3760400
20100630 43.01 44.34 42.41 42.47 4522700
20100701 41.53 44.69 41.45 43.34 8041500
20100702 43.39 43.45 41.84 41.86 3070700
20100706 42.25 43.17 41.90 42.27 3617500
20100707 42.45 43.04 41.65 42.97 2638700
20100708 43.17 44.13 43.05 44.06 2772700
20100709 44.01 44.51 43.49 44.44 1860100
20100712 44.26 44.63 43.73 43.87 1781300
20100713 44.19 44.77 43.55 43.92 1769700
20100714 44.12 44.85 43.63 44.69 1630100
20100715 44.38 44.90 43.90 44.78 1923800
20100716 44.80 47.05 44.40 45.57 5389200
20100719 46.39 49.98 46.39 48.03 8953500
20100720 47.66 48.30 47.09 48.08 2835000
20100721 48.01 48.57 46.50 47.10 3408500
20100722 46.95 46.95 45.73 46.32 4712800
20100723 48.65 51.28 47.64 49.27 8486800
20100726 49.11 49.49 47.86 48.32 2339900
20100727 48.33 48.77 47.19 47.76 2253500
20100728 47.91 48.29 47.54 47.81 1487600
20100729 48.01 48.33 46.37 47.07 2845700
20100730 46.73 47.18 45.32 46.13 3004300
20100802 46.80 47.22 46.01 47.14 1888000
20100803 46.01 46.29 44.56 44.81 3899100
20100804 44.85 45.64 44.11 44.76 4401800
20100805 44.16 44.70 42.50 42.83 6101000
20100806 41.91 42.83 41.11 42.49 5761600
20100809 42.60 42.81 41.98 42.57 1642000
20100810 42.37 42.65 41.52 41.84 1993600
20100811 41.50 42.79 41.00 41.30 3698400
20100812 40.89 41.30 40.38 40.47 3011700
20100813 40.45 41.13 38.39 38.94 5986900
20100816 39.37 44.54 39.34 40.98 14702800
20100817 41.26 41.58 39.43 40.36 6459600
20100818 40.17 42.25 40.08 40.98 5657800
20100819 40.68 40.79 39.75 40.59 3251800
20100820 40.51 40.91 39.37 40.72 4861600
20100823 41.00 41.59 40.77 41.36 3191400
20100824 41.42 43.50 41.11 41.49 5952100
20100825 41.20 43.20 41.00 42.94 3864200
20100826 43.12 43.18 42.02 42.32 2787500
20100827 42.38 43.11 41.55 42.77 1987300
20100830 42.77 43.73 42.56 43.20 2404700
20100831 42.85 43.01 41.73 42.49 3833200
20100901 42.74 43.77 42.62 43.39 2035700
20100902 43.15 44.68 43.13 44.67 2302300
20100903 45.06 45.48 44.95 45.38 1687000
20100907 45.19 45.51 44.92 45.17 2562800
20100908 45.28 46.07 45.25 46.05 1975000
20100909 45.63 47.05 45.50 46.89 2408800
20100910 47.08 48.39 46.92 47.56 2330900
20100913 48.80 49.33 47.28 47.88 3671900
20100914 47.80 48.14 46.91 47.74 3029800
20100915 47.42 49.23 46.72 48.66 4399900
20100916 48.70 49.20 48.28 48.34 4733100
20100917 48.34 49.95 48.28 49.10 5375000
20100920 49.60 51.72 49.59 51.66 4687400
20100921 51.33 51.59 50.01 50.37 3700100
20100922 50.53 51.42 49.25 50.45 3338200
20100923 49.79 53.61 49.78 50.79 6187200
20100924 51.87 53.53 49.40 50.53 8713400
20100927 49.85 50.25 48.72 49.32 3460800
20100928 49.35 50.33 49.27 49.80 2124100
20100929 49.53 50.70 49.45 50.29 2239900
20100930 50.82 51.68 49.82 51.35 4253600
20101001 51.40 53.60 51.18 51.93 3332400
20101004 51.95 51.95 50.19 50.21 2502500
20101005 50.69 51.10 50.28 50.49 2502800
20101006 50.50 50.76 50.02 50.47 1826800
20101007 50.67 50.96 49.78 49.85 1632900
20101008 49.81 50.33 49.35 50.12 2291400
20101011 49.92 50.45 49.73 50.15 2206200
20101012 50.06 50.24 49.24 49.98 3459800
20101013 50.10 50.45 49.40 49.50 7261300
20101014 38.76 39.00 36.43 38.00 34479900
20101015 37.94 37.95 35.76 36.58 12319200
20101018 36.55 37.66 36.04 37.27 6528700
20101019 37.23 37.59 36.82 37.36 4259000
20101020 37.23 37.74 36.73 36.86 3068000
20101021 36.73 37.30 36.20 36.27 3491200
20101022 36.36 36.53 35.54 36.00 4898700
20101025 36.36 36.80 36.14 36.44 3567300
20101026 35.55 37.34 35.50 36.94 6301700
20101027 36.82 37.60 36.62 37.55 3231700
20101028 37.77 38.34 37.50 37.59 3291500
20101029 37.58 37.78 37.35 37.48 3897200
20101101 37.50 39.10 37.49 38.24 5211200
20101102 38.45 39.02 37.79 38.79 4294500
20101103 38.81 39.25 37.75 38.47 3923700
20101104 37.96 38.00 34.82 35.38 12381900
20101105 35.36 37.00 35.26 35.73 5529400
20101108 35.96 36.90 35.89 36.77 3067400
20101109 36.90 37.38 36.61 36.84 1949600
20101110 36.88 37.12 36.45 36.63 1834100
20101111 36.30 36.95 36.05 36.63 1945600
20101112 36.44 36.80 35.55 35.85 1994400
20101115 36.06 36.40 35.40 35.97 1602900
20101116 35.72 36.33 35.51 35.71 1905000
20101117 35.73 36.23 35.57 35.64 3064900
20101118 36.14 36.15 35.37 35.48 2600900
20101119 35.43 35.56 34.99 35.36 1924500
20101122 35.09 35.40 34.80 35.36 1575100
20101123 34.89 35.00 34.20 34.37 2364200
20101124 34.64 34.88 34.41 34.46 1828500
20101126 34.24 34.46 34.07 34.46 603400
20101129 34.28 34.50 33.80 34.30 1784400
20101130 34.09 34.18 33.75 34.00 4635800
20101201 34.24 34.83 34.10 34.45 2621600
20101202 34.45 35.54 34.35 35.35 2673400
20101203 35.34 37.48 35.18 36.38 3812100
20101206 36.34 36.78 36.08 36.50 1957100
20101207 36.83 37.05 36.49 36.97 2875200
20101208 37.04 38.43 37.04 38.05 3959100
20101209 38.09 38.26 36.55 36.93 3207900
20101210 37.07 38.98 36.82 37.95 5836000
20101213 38.20 39.58 38.14 38.65 4549700
20101214 38.65 38.84 37.81 37.86 2259500
20101215 37.99 38.56 37.70 37.95 2279500
20101216 38.01 38.60 37.87 38.40 2250100
20101217 38.44 38.68 38.24 38.48 3035700
20101220 38.75 39.20 38.62 38.80 2071600
20101221 38.95 39.12 38.31 38.52 1410000
20101222 38.60 39.18 38.45 38.96 1584100
20101223 38.83 39.18 38.67 39.11 983600
20101227 39.00 39.00 38.41 38.59 827800
20101228 38.53 38.74 38.27 38.38 893200
20101229 38.50 40.21 38.49 39.49 2640000
20101230 39.65 39.93 39.22 39.70 1108900
20101231 39.97 39.97 38.77 39.49 1609300
20110103 39.87 40.47 39.79 39.98 1533000
20110104 39.72 39.98 38.63 39.15 2296400
20110105 38.96 39.92 38.93 39.82 2414100
20110106 39.90 39.91 39.41 39.47 2443500
20110107 39.57 39.60 37.87 37.98 3764900
20110110 34.80 36.35 34.43 35.94 13264900
20110111 39.07 41.25 38.06 40.74 13333200
20110112 41.02 41.96 39.50 41.86 5410200
20110113 41.87 42.39 41.60 42.39 3450500
20110114 42.35 42.90 42.24 42.31 2850200
20110118 42.20 43.75 42.17 43.30 3832300
20110119 43.10 43.27 42.05 42.17 2978500
20110120 42.44 43.67 42.22 43.23 3259600
20110121 43.26 43.31 42.09 42.35 3391800
20110124 42.40 42.44 41.56 41.87 3095700
20110125 41.81 42.33 41.58 41.72 2084500
20110126 42.24 42.40 41.84 42.07 2821200
20110127 42.18 42.56 41.80 42.29 1637600
20110128 42.34 42.49 40.94 41.02 3068900
20110131 41.03 41.64 40.67 41.27 2350500
20110201 41.45 42.50 40.90 42.16 1874700
20110202 42.08 42.65 42.01 42.27 1294400
20110203 42.22 42.59 42.09 42.40 1004900
20110204 42.32 42.48 41.82 42.14 1187600
20110207 42.16 43.50 42.10 42.50 1426700
20110208 42.31 42.77 41.75 42.65 1597700
20110209 42.49 42.66 42.03 42.31 898300
20110210 42.15 43.19 42.04 42.74 1374800
20110211 42.90 43.04 42.04 42.99 1284300
20110214 43.49 43.49 42.83 43.07 968200
20110215 43.08 43.36 42.87 43.18 858500
20110216 43.18 43.79 43.05 43.46 1077500
20110217 43.56 44.21 43.47 43.64 817000
20110218 43.72 46.42 43.62 45.82 4538800
20110222 45.75 46.40 44.81 45.73 1847800
20110223 45.79 45.90 44.52 44.56 2261500
20110224 44.41 45.24 44.30 45.16 2006900
20110225 45.22 45.80 45.15 45.77 1057700
20110228 45.80 45.87 44.74 45.26 2192100
20110301 45.46 45.56 44.26 44.30 1914900
20110302 44.26 45.03 44.14 44.79 1098500
20110303 45.05 45.41 44.57 45.26 1774700
20110304 45.14 45.44 44.09 44.29 1069300
20110307 45.15 45.67 43.71 44.07 1753800
20110308 44.07 44.15 42.93 43.21 1875500
20110309 43.33 43.36 42.95 43.11 1254500
20110310 42.81 42.81 41.74 42.06 1704300
20110311 41.85 42.49 41.85 42.29 872700
20110314 42.01 42.79 41.60 41.76 784100
20110315 40.56 41.27 40.53 41.21 1054000
20110316 40.71 41.05 40.28 40.37 1373600
20110317 40.82 41.90 40.33 40.40 1229700
20110318 40.64 40.91 40.15 40.32 2370900
20110321 40.45 41.61 40.45 41.14 1236900
20110322 41.13 42.57 40.90 42.38 1842400
20110323 42.15 42.42 41.80 42.32 1043900
20110324 42.45 43.55 42.43 43.36 1605700
20110325 43.56 44.21 43.39 43.51 2615300
20110328 43.87 43.88 42.20 42.35 2399600
20110329 38.08 40.63 38.00 40.55 9552200
20110330 40.94 41.60 40.17 41.40 3016600
20110331 41.11 41.74 40.61 41.71 2974600
20110401 42.43 42.43 41.23 41.41 2237300
20110404 41.39 41.50 40.31 40.79 2441100
20110405 40.51 41.19 40.51 40.93 1734600
20110406 41.18 41.95 41.14 41.54 2548200
20110407 41.45 42.53 41.45 42.43 1788500
20110408 42.55 42.72 41.99 42.11 1551300
20110411 42.79 43.35 41.93 42.01 1890700
20110412 41.76 42.07 41.10 41.11 1833300
20110413 41.21 41.40 39.83 39.88 2900400
20110414 39.79 40.25 39.73 39.96 1243800
20110415 39.97 40.39 39.80 40.10 1320000
20110418 39.39 40.21 39.37 40.04 1650100
20110419 40.10 40.10 39.15 39.43 1765100
20110420 39.81 39.90 38.45 38.68 2455200
20110421 39.04 39.91 38.65 39.80 2211000
20110425 40.38 40.38 39.80 39.94 1351500
20110426 39.99 40.42 39.95 40.28 1100000
20110427 40.39 40.70 39.99 40.59 1317000
20110428 40.66 40.89 40.00 40.28 1274900
20110429 40.18 40.56 39.99 40.03 1853600
20110502 40.13 41.13 39.98 40.76 1582400
20110503 40.83 41.00 40.18 40.59 1455900
20110504 40.76 40.87 40.14 40.20 1312000
20110505 40.11 40.41 40.00 40.16 1700000
20110506 40.42 40.57 39.99 40.01 1825400
20110509 40.16 40.79 40.15 40.56 1434500
20110510 40.70 41.83 40.56 41.61 1375200
20110511 41.54 42.12 41.10 41.86 1400000
20110512 41.68 42.91 41.38 42.79 1700000
20110513 42.91 43.11 42.40 42.59 1319900
20110516 42.42 42.57 41.63 41.71 1668300
20110517 41.67 41.91 41.15 41.38 1236300
20110518 41.34 41.37 41.05 41.26 1202500
20110519 41.33 41.44 40.85 41.29 943100
20110520 41.12 41.47 40.65 40.97 1526200
20110523 40.57 40.71 40.00 40.03 1100000
20110524 40.15 41.45 40.08 40.97 1734500
20110525 39.92 41.20 39.91 39.92 1255400
20110526 39.79 40.05 39.53 39.84 1585400
20110527 39.77 40.34 39.77 40.22 797900
20110531 40.68 41.11 40.21 41.11 2692700
20110601 40.92 42.75 40.60 42.19 4943300
20110602 47.21 48.19 45.87 46.90 14875900
20110603 46.60 46.87 45.91 46.04 4676300
20110606 45.81 46.00 44.47 44.71 3212100
20110607 44.58 45.87 44.52 44.57 2574600
20110608 44.83 44.98 44.06 44.21 1903100
20110609 44.40 45.55 44.25 44.48 3232900
20110610 44.26 44.47 43.56 43.59 1819200
20110613 43.60 44.28 43.10 43.35 1448800
20110614 43.71 44.39 43.68 44.09 1349500
20110615 43.69 44.16 42.67 42.72 1706100
20110616 42.84 42.90 42.16 42.36 1300200
20110617 43.03 43.05 41.66 41.67 2310000
20110620 41.75 42.44 41.58 42.07 1234900
20110621 42.15 42.87 42.09 42.45 1117600
20110622 42.41 43.16 42.22 42.59 1589000
20110623 42.17 42.54 41.67 42.46 1061700
20110624 42.45 42.69 41.91 41.94 1146000
20110627 41.86 41.93 41.32 41.88 1392400
20110628 42.03 43.18 41.89 43.05 1273400
20110629 43.06 43.61 42.66 43.02 1681100
20110630 43.14 44.01 42.92 43.68 3021300
20110701 45.98 47.72 45.62 46.46 6404300
20110705 46.47 47.41 45.99 47.03 2673100
20110706 47.10 47.63 46.68 47.47 2455200
20110707 48.02 49.15 47.75 48.89 3592600
20110708 48.37 49.04 47.83 48.88 2023200
20110711 48.30 48.54 47.45 47.77 1494100
20110712 47.91 49.77 47.91 49.71 3374900
20110713 49.71 50.49 49.59 49.82 3318600
20110714 49.85 50.03 48.95 49.14 1383400
20110715 49.43 49.73 49.01 49.62 2187200
20110718 49.28 50.00 49.09 49.31 2042000
20110719 49.72 50.33 49.53 50.30 3545100
20110720 50.33 50.86 50.05 50.47 1340100
20110721 49.88 51.49 49.00 51.29 2713700
20110722 51.34 51.96 50.99 51.93 1188200
20110725 51.51 52.15 51.13 52.10 1366200
20110726 52.00 54.23 51.46 53.86 5072100
20110727 53.29 53.45 52.12 52.52 2216900
20110728 51.80 52.08 50.72 50.84 2186900
20110729 50.55 51.05 49.95 50.83 2443900
20110801 52.16 52.31 49.93 50.93 2052000
20110802 50.56 51.05 49.96 50.02 1598300
20110803 49.36 50.21 49.00 50.03 2009800
20110804 49.41 50.59 47.85 47.87 2838600
20110805 48.55 48.70 45.25 46.11 4364400
20110808 45.19 45.85 43.47 43.48 3856300
20110809 43.95 45.10 42.60 45.05 3793800
20110810 43.53 44.94 43.32 43.41 2976600
20110811 43.84 45.33 43.32 44.82 2314500
20110812 43.87 45.32 43.01 44.94 2895900
20110815 45.03 45.92 44.89 45.85 1812200
20110816 45.36 47.91 44.84 46.99 3365100
20110817 47.00 48.19 46.44 46.78 1865100
20110818 45.38 46.21 44.99 45.31 2330000
20110819 44.79 45.80 44.68 44.93 2007500
20110822 45.74 45.80 44.82 44.92 1687300
20110823 44.93 45.44 43.92 45.43 2567900
20110824 45.37 46.38 45.05 46.27 1552400
20110825 46.43 46.73 44.32 44.43 1200600
20110826 44.36 45.24 43.52 44.86 1357600
20110829 45.23 46.04 45.22 46.02 1282100
20110830 45.82 47.38 45.82 47.04 1529600
20110831 47.11 47.58 46.29 46.83 1963700
20110901 47.00 47.30 45.71 46.07 1540000
20110902 45.17 45.29 44.05 44.55 1856600
20110906 43.57 45.38 43.50 45.12 1601000
20110907 45.49 46.60 45.17 46.42 1630000
20110908 46.19 47.18 45.64 46.25 1278800
20110909 45.82 46.39 45.38 45.62 1099900
20110912 45.03 45.70 44.33 45.34 1390400
20110913 45.50 45.76 44.78 45.13 1266800
20110914 45.31 46.82 45.31 46.10 1303300
20110915 46.55 47.53 46.42 47.45 1237500
20110916 47.57 47.78 47.00 47.26 1895000
20110919 46.52 46.85 45.03 45.63 1353100
20110920 45.90 46.46 44.83 45.18 1376700
20110921 45.12 45.23 43.41 43.46 1379000
20110922 42.28 42.65 39.54 40.42 3407800
20110923 40.38 41.77 40.23 41.35 1554900
20110926 41.67 42.29 40.05 42.18 1388900
20110927 42.83 43.18 41.94 42.34 971800
20110928 42.60 42.82 41.71 41.95 1090900
20110929 42.58 43.27 39.45 40.96 2445000
20110930 40.37 41.36 39.61 39.61 1147500
20111003 39.25 39.97 37.90 38.38 1649500
20111004 37.80 39.06 37.08 38.91 1919300
20111005 40.26 42.89 40.08 42.22 2711500
20111006 42.09 43.24 41.38 43.06 1337000
20111007 43.19 43.34 42.10 42.72 1121700
20111010 43.18 44.02 42.22 42.69 1268600
20111011 42.77 43.69 42.37 43.53 1125300
20111012 44.15 44.49 43.24 44.11 1626100
20111013 44.08 44.11 42.66 43.09 1061600
20111014 43.46 44.45 43.26 43.94 983600
20111017 43.88 44.19 41.85 42.18 1524000
20111018 42.33 43.82 41.51 43.33 2243800
20111019 46.56 48.85 46.15 46.74 7325600
20111020 46.89 48.25 46.11 46.18 3293400
20111021 46.85 48.04 46.77 47.64 2160800
20111024 47.76 48.50 47.61 48.24 2462000
20111025 47.61 48.79 47.30 47.46 2333000
20111026 47.09 47.86 45.75 47.59 2198100
20111027 48.15 50.02 48.15 49.71 2481600
20111028 49.48 49.60 47.76 48.16 2154800
20111031 47.67 48.68 47.19 47.35 2259000
20111101 46.80 47.14 45.60 45.92 1660000
20111102 45.44 45.92 44.54 45.36 4299100
20111103 45.70 47.45 45.64 47.31 2167000
20111104 47.04 47.50 46.09 47.24 1705800
20111107 47.31 47.68 46.91 47.41 933900
20111108 47.47 48.13 46.66 47.67 1142300
20111109 46.83 47.17 45.68 46.14 1540600
20111110 46.70 47.74 46.17 46.53 1254200
20111111 46.96 47.55 46.87 47.29 910700
20111114 47.00 47.43 46.30 46.53 850800
20111115 46.47 47.14 46.00 46.85 797700
20111116 46.29 47.05 45.97 46.09 1085600
20111117 45.96 46.17 44.99 45.24 1139100
20111118 45.16 45.57 44.79 44.98 1844000
20111121 44.64 45.16 44.31 44.82 2112500
20111122 44.65 45.09 44.38 44.89 1857700
20111123 44.49 45.34 44.49 44.96 1603400
20111125 44.63 45.28 44.63 44.75 846800
20111128 45.55 46.32 45.43 45.82 1420900
20111129 46.23 47.62 45.90 47.12 1921400
20111130 48.16 48.67 47.81 48.48 2002700
20111201 48.12 49.25 47.54 48.87 1255400
20111202 49.20 50.22 49.12 49.89 2147500