20000103 80.81 86.62 78.75 85.19 3342200
20000104 81.50 85.12 76.75 77.00 3039900
20000105 57.50 58.00 47.00 49.56 60825700
20000106 50.38 50.38 43.75 44.75 23208400
20000107 45.94 46.31 41.25 43.12 20019400
20000110 45.38 46.63 44.25 46.00 12194100
20000111 47.25 48.56 46.37 47.94 7149800
20000112 48.50 48.56 47.00 47.69 5489200
20000113 48.88 49.25 48.25 49.00 5365900
20000114 50.31 50.75 49.50 49.69 7882500
20000118 49.56 51.62 47.25 51.06 4579300
20000119 50.56 50.62 47.87 48.38 5271500
20000120 48.69 48.75 47.00 47.44 5889000
20000121 47.62 48.00 44.19 44.50 7428400
20000124 45.38 46.75 44.38 44.56 5815900
20000125 45.06 45.06 41.00 43.69 7726700
20000126 40.63 40.63 39.25 39.38 19206400
20000127 40.31 40.37 37.37 38.94 13782600
20000128 38.69 39.31 37.37 37.44 6950800
20000131 38.19 38.31 36.00 37.88 6886100
20000201 38.19 40.12 37.44 39.62 6722200
20000202 40.25 40.37 39.00 39.13 4586600
20000203 41.00 41.06 38.69 39.19 8829800
20000204 39.50 44.00 39.44 42.31 15795400
20000207 43.25 43.48 40.25 41.00 6109900
20000208 42.25 44.50 41.87 44.38 4509200
20000209 44.75 44.87 41.62 41.87 4652800
20000210 42.56 44.69 41.75 44.31 3482800
20000211 44.62 44.75 42.56 43.00 2747400
20000214 43.88 44.00 40.50 41.56 3594700
20000215 41.81 42.75 41.00 42.00 3344400
20000216 42.44 42.62 41.56 41.94 2117700
20000217 42.50 43.50 41.56 43.19 3722000
20000218 43.63 43.63 41.38 41.62 4022100
20000222 41.81 43.00 40.00 42.00 2836700
20000224 41.12 41.25 39.19 40.00 4796300
20000225 40.06 40.31 38.81 39.00 3280800
20000228 38.25 42.50 38.00 42.50 4399200
20000229 43.31 46.25 43.00 46.00 5668800
20000301 46.12 50.25 45.50 50.00 6602400
20000302 50.00 50.12 46.25 47.06 4341700
20000303 47.87 49.88 47.50 48.00 3402600
20000306 47.94 49.00 47.38 48.75 2310600
20000307 49.37 49.50 45.38 46.81 2487300
20000308 46.37 49.50 46.00 49.25 2603100
20000309 50.00 52.00 49.63 51.44 3949400
20000310 52.00 53.00 51.44 51.94 3066000
20000313 48.62 52.63 48.00 52.06 2746400
20000314 52.73 52.88 48.25 48.31 2463800
20000315 48.75 50.25 48.00 49.25 2905400
20000316 50.06 54.50 49.06 53.00 4193300
20000317 53.00 55.50 52.94 55.06 3391400
20000320 54.94 55.94 50.87 51.50 2571100
20000321 51.62 55.00 51.38 54.56 3941300
20000322 55.00 56.94 54.31 55.50 3561200
20000323 53.75 55.56 52.06 54.06 2420300
20000324 54.56 55.25 52.00 52.81 2226700
20000327 53.38 55.56 53.00 55.00 2930900
20000328 54.88 56.44 52.12 52.19 3295200
20000329 53.75 53.75 49.37 51.25 3402400
20000330 50.00 53.94 47.25 48.06 3557700
20000331 48.94 51.00 46.12 49.37 3445600
20000403 49.75 49.94 46.44 47.00 3082000
20000404 48.25 48.88 40.50 44.00 6617900
20000405 42.75 50.00 42.50 48.00 5029200
20000406 48.81 50.87 48.75 49.81 2272500
20000407 50.06 51.38 48.62 49.25 3032600
20000410 49.25 49.88 45.25 47.69 2703300
20000411 46.75 48.13 45.00 45.88 2644100
20000412 44.75 44.81 41.00 42.38 7669400
20000413 42.94 45.25 38.87 39.62 4709300
20000414 39.50 42.00 38.12 39.00 5521200
20000417 38.06 43.94 38.00 43.56 3384500
20000418 44.25 45.44 41.12 43.06 3257400
20000419 43.03 43.19 40.12 40.69 3188500
20000420 41.75 43.00 40.06 42.13 2224900
20000424 40.69 41.30 36.38 37.94 4058100
20000425 39.88 42.38 39.75 40.81 4649100
20000426 46.81 47.44 44.12 44.50 10211800
20000427 42.81 45.50 42.25 45.44 3849600
20000428 46.44 47.50 45.38 46.81 2687300
20000501 47.94 48.50 45.75 46.88 2806300
20000502 46.25 48.00 45.19 46.12 3173400
20000503 45.47 46.56 43.12 46.12 2892000
20000504 46.56 46.63 43.63 44.94 1779400
20000505 44.06 46.63 43.75 44.25 1991000
20000508 43.31 44.87 42.75 42.88 1920600
20000509 43.12 43.12 40.81 41.62 1858900
20000510 40.88 41.94 39.50 40.75 2080300
20000511 42.13 43.75 41.12 42.56 2836600
20000512 43.12 44.81 42.75 42.94 1979700
20000515 43.69 45.13 42.00 45.06 1772300
20000516 46.06 47.14 43.25 44.12 2809500
20000517 42.94 44.62 42.81 43.75 1803800
20000518 44.56 45.88 44.12 44.38 1988200
20000519 43.25 44.25 42.44 42.50 1970600
20000522 42.50 43.56 40.12 42.94 2380400
20000523 42.75 44.81 42.69 43.25 2785500
20000524 43.25 44.69 40.50 44.44 2516300
20000525 44.62 46.31 41.19 41.50 1890700
20000526 42.69 43.25 41.50 42.06 1201200
20000530 42.44 44.25 42.38 44.19 1961500
20000531 44.31 45.75 43.12 44.00 1849700
20000601 44.75 45.31 44.00 44.44 2365700
20000605 46.00 48.94 45.75 47.25 2340000
20000606 47.44 48.06 45.75 45.88 1503900
20000607 45.88 48.31 45.31 47.44 1843200
20000608 48.44 48.62 44.50 44.62 2664400
20000612 44.03 44.06 40.88 41.00 4763100
20000613 41.31 42.25 40.75 41.81 3754500
20000614 42.88 43.19 40.81 41.12 2770600
20000615 41.06 41.06 39.50 39.75 6163100
20000616 39.88 39.94 38.62 38.81 4084700
20000619 38.75 38.75 37.81 38.19 6667000
20000620 38.44 40.31 38.44 39.94 5215000
20000621 39.75 40.50 38.00 38.00 4009700
20000622 38.38 38.62 37.75 37.94 4421700
20000623 38.06 38.06 35.00 35.88 4747800
20000626 37.12 37.12 35.38 35.69 5145100
20000627 35.75 38.38 35.69 37.25 5827600
20000628 37.66 39.75 37.62 38.94 4126500
20000629 38.50 38.56 35.50 35.50 5375900
20000630 36.00 37.19 35.75 36.48 3900900
20000703 36.62 36.81 35.38 35.50 1721600
20000705 27.00 28.00 21.25 21.31 37649200
20000706 22.25 22.25 20.19 21.06 19266200
20000707 21.69 23.31 21.62 23.19 10255000
20000710 22.81 22.88 21.38 21.44 7087800
20000711 21.19 21.38 20.12 20.12 9140500
20000712 20.59 20.62 19.75 20.06 9794500
20000713 20.19 21.06 19.75 20.00 8130400
20000714 20.50 20.56 19.81 20.06 6389200
20000717 20.44 21.19 20.25 20.56 7517800
20000718 20.62 20.69 19.75 19.88 8349900
20000719 20.00 20.00 18.50 19.00 6080000
20000720 19.12 20.17 19.00 19.06 5660300
20000721 19.00 19.62 18.62 18.75 3922700
20000724 18.81 18.94 18.00 18.00 5216500
20000725 18.09 18.88 17.06 18.50 7752100
20000726 17.06 17.38 16.62 16.94 12521400
20000727 16.88 18.19 16.12 17.75 12950700
20000728 18.12 18.25 17.00 17.44 9686500
20000731 18.50 19.06 18.00 18.88 5731600
20000801 19.19 19.56 19.06 19.25 4310400
20000802 19.31 19.75 18.19 18.38 4300500
20000803 18.25 18.81 17.88 18.62 3645100
20000804 19.00 19.06 18.42 18.62 2854200
20000807 18.81 19.75 18.75 19.44 4215400
20000808 19.62 20.44 19.25 19.38 4778600
20000809 20.06 20.12 19.38 19.44 4210600
20000810 19.62 19.94 19.25 19.50 3103300
20000811 19.31 19.50 18.38 18.50 3512400
20000814 18.50 18.50 17.50 17.81 7955200
20000815 18.06 19.50 17.75 19.12 4914100
20000816 19.59 20.94 19.50 20.56 5565200
20000817 20.88 23.25 20.38 22.81 9526500
20000818 23.92 25.44 23.81 25.00 10905700
20000821 25.88 26.06 24.25 24.56 6721500
20000822 24.38 24.44 23.75 24.00 4297100
20000823 23.94 25.06 23.44 24.25 4872800
20000824 24.62 25.06 24.44 24.69 4926000
20000825 24.75 25.81 24.69 25.75 3012100
20000830 25.88 26.00 24.75 24.94 5250400
20000831 25.19 28.00 25.12 27.00 5867600
20000901 27.94 28.75 27.31 28.50 4404500
20000905 28.44 28.50 26.06 26.06 7486800
20000906 26.34 27.06 24.62 25.12 6296600
20000907 25.38 26.06 24.81 25.25 4649200
20000908 25.12 25.19 24.06 24.25 3320600
20000911 24.00 24.25 22.75 23.38 4070400
20000912 23.53 23.56 22.69 23.12 4305100
20000913 22.81 25.00 19.75 22.44 15893700
20000914 22.81 22.88 21.59 21.94 8931000
20000915 21.94 22.06 19.50 19.69 15845600
20000918 19.69 20.19 18.75 19.12 10414100
20000919 19.69 20.50 19.44 20.06 4494400
20000920 20.09 21.12 20.00 20.19 4903100
20000921 20.38 20.88 20.06 20.25 4440700
20000922 19.12 20.31 19.06 20.31 5153800
20000925 20.44 20.69 19.50 19.56 3595500
20000926 19.50 20.12 19.00 20.00 4931900
20000927 20.06 20.12 18.00 19.06 6415700
20000928 19.06 20.00 18.69 19.94 4697100
20000929 19.56 19.62 18.69 19.12 4601900
20001002 18.69 19.25 17.94 18.06 4039200
20001003 18.00 18.81 17.56 17.62 5935800
20001004 17.12 17.25 13.00 16.50 20780800
20001005 16.31 18.44 16.25 17.56 5536800
20001006 17.88 18.12 17.50 17.62 3453500
20001009 17.69 18.00 16.81 16.94 2052000
20001010 16.75 17.06 16.06 16.12 2588200
20001011 15.69 16.62 15.19 15.94 3570000
20001012 16.12 16.38 15.19 15.50 3335500
20001013 15.50 16.06 15.44 16.00 4137600
20001016 16.00 16.69 15.88 16.38 2310600
20001017 16.56 16.88 15.44 15.50 3351900
20001018 15.00 16.69 15.00 15.62 7316700
20001019 16.12 17.06 15.62 16.38 5327600
20001020 16.31 18.12 15.62 17.56 3436700
20001023 17.56 18.38 17.25 17.81 2379600
20001024 18.06 19.00 18.00 18.44 3688000
20001025 16.56 17.88 16.50 17.62 6691600
20001026 17.50 19.06 17.44 18.12 5256100
20001027 18.19 18.75 17.81 18.00 2380600
20001030 17.94 19.12 17.88 18.69 1956500
20001031 18.69 21.00 18.62 20.31 3660700
20001101 19.94 21.31 19.88 20.70 2782200
20001102 20.69 22.00 20.69 21.75 2694700
20001103 21.75 22.00 21.50 21.50 3073800
20001106 21.50 22.19 21.50 21.56 2422200
20001107 21.44 22.53 21.00 22.38 2756300
20001108 22.44 22.44 21.25 21.38 2556500
20001109 20.75 21.31 20.50 21.00 2048900
20001110 20.75 21.00 20.00 20.06 1809100
20001113 19.25 19.88 18.50 19.44 4543100
20001114 19.81 20.81 19.62 20.50 2694300
20001115 20.34 21.38 20.25 21.00 2036600
20001116 20.78 21.00 19.75 19.88 1343200
20001117 20.06 21.00 19.81 20.00 2421700
20001120 19.62 22.38 19.25 19.94 2129700
20001121 19.94 20.44 19.38 19.50 1452400
20001122 19.06 19.50 18.00 18.75 2794000
20001124 19.00 19.50 19.00 19.31 583300
20001127 19.62 20.44 19.19 19.69 1794200
20001128 19.50 19.94 18.44 18.53 1527700
20001129 18.25 19.12 17.50 18.00 2174000
20001130 16.67 17.88 16.06 17.31 2760700
20001201 17.62 19.38 17.25 18.00 2409500
20001204 17.62 18.31 17.56 17.88 2605500
20001205 17.94 19.19 17.94 19.00 2981100
20001206 18.75 19.19 17.62 18.12 2087800
20001207 17.62 18.44 17.50 17.81 1417400
20001208 18.00 18.88 17.38 17.94 2630000
20001211 17.88 19.12 17.25 19.00 1866400
20001212 18.75 18.75 18.00 18.31 1935400
20001213 18.44 18.75 17.75 18.31 2209500
20001214 18.06 18.38 17.00 17.12 2080400
20001215 16.19 17.38 16.19 16.50 4227800
20001218 16.69 17.06 16.06 16.44 2730400
20001219 16.38 16.75 15.69 15.69 3210800
20001220 15.25 16.12 14.00 14.12 4313100
20001221 13.88 14.50 13.56 13.94 4751300
20001222 13.62 14.44 13.56 14.06 5042700
20001226 13.50 14.06 13.25 13.62 2902800
20001227 13.19 14.19 13.06 14.00 6104800
20001228 13.56 15.00 13.56 14.44 4073800
20001229 14.06 14.62 13.81 14.00 5285700
20010102 13.75 14.44 13.50 13.62 2904300
20010103 14.12 15.62 14.00 15.62 6521800
20010104 21.12 23.25 20.75 22.31 22429100
20010105 22.06 22.38 21.19 21.81 6614300
20010108 20.44 21.31 20.38 21.25 5513900
20010109 21.31 23.38 21.25 23.00 6281900
20010110 22.81 25.50 22.38 24.94 5615900
20010111 24.75 27.94 24.69 26.81 9265800
20010112 26.44 27.00 25.75 26.44 8422000
20010116 26.44 27.44 26.38 26.75 4909800
20010117 27.31 28.00 25.12 25.62 6478900
20010118 27.12 30.56 27.12 30.31 18555500
20010119 29.62 33.00 29.44 32.12 12744900
20010122 31.44 32.00 30.88 31.50 8207700
20010123 30.81 31.44 30.12 30.44 7269300
20010124 30.06 30.88 30.06 30.25 5937800
20010125 29.16 31.00 29.12 29.94 6317200
20010126 29.62 30.00 27.44 29.19 6281100
20010129 29.00 30.75 28.62 30.75 6618600
20010130 30.56 31.12 29.94 30.69 4409500
20010131 30.38 30.44 28.19 29.06 3566200
20010201 29.00 31.33 28.56 31.06 4302500
20010202 30.38 30.94 28.31 28.31 2871500
20010205 28.12 29.38 27.75 28.81 2991700
20010206 28.50 30.69 28.25 28.94 2519400
20010207 28.62 29.88 28.00 29.62 4791200
20010208 30.19 32.25 30.00 31.56 7744800
20010209 30.75 31.44 30.38 30.62 5808500
20010212 30.19 32.25 29.88 32.12 4724400
20010213 32.00 32.88 31.31 31.75 6713900
20010214 31.56 31.88 30.06 31.12 3875200
20010215 31.81 32.00 30.25 31.00 3848800
20010216 29.56 30.25 29.00 30.12 3457100
20010220 29.62 31.91 29.56 30.94 5624900
20010221 30.00 31.12 29.44 30.12 4245500
20010222 30.00 31.94 28.44 31.69 6754600
20010223 31.12 31.50 28.19 29.44 5541700
20010226 29.69 32.00 29.69 31.75 9594400
20010227 31.19 32.75 31.06 31.31 7290200
20010228 31.00 32.88 28.94 30.12 6088800
20010301 28.88 29.75 26.75 29.75 6372200
20010302 27.00 30.00 26.75 28.06 9528100
20010305 27.81 27.88 25.12 27.12 5355900
20010306 27.38 30.00 27.25 29.00 5014900
20010307 29.44 30.12 28.75 28.81 5418500
20010308 28.59 28.62 25.50 26.19 8449500
20010309 25.50 25.62 23.00 23.50 7368000
20010312 23.00 24.62 20.50 21.00 16571800
20010313 21.50 22.64 21.41 22.56 3202000
20010314 21.91 22.53 21.41 21.84 2155900
20010315 21.50 21.88 20.75 21.17 3979100
20010316 20.09 20.75 18.75 19.17 3612400
20010319 19.17 20.95 19.17 20.95 2790900
20010320 20.80 21.69 20.05 20.34 2196400
20010321 20.34 20.91 19.75 20.34 2112400
20010322 20.09 20.09 18.00 19.41 4190700
20010323 19.30 21.30 19.30 20.59 1924000
20010326 21.50 21.50 20.05 20.25 842500
20010327 20.20 22.50 20.20 22.12 1568200
20010328 21.75 21.77 19.52 19.80 1708100
20010329 19.75 19.95 18.70 19.95 1596700
20010330 19.80 21.59 19.56 21.50 2815800
20010402 21.00 21.70 20.34 21.00 2505200
20010403 20.30 20.31 18.41 19.05 2959100
20010404 18.50 19.59 18.41 19.08 4876200
20010405 19.50 23.50 19.50 23.30 4181700
20010406 23.30 24.64 22.00 23.09 5783500
20010409 23.05 24.30 23.01 24.00 2106500
20010410 24.12 25.75 24.12 25.65 2486300
20010411 25.98 26.55 24.19 25.16 2364900
20010412 24.00 26.65 23.81 26.50 2639800
20010416 25.95 25.96 24.50 25.09 1349500
20010417 25.75 28.15 25.75 28.01 4675000
20010418 28.50 30.50 28.15 28.34 4164300
20010419 28.45 29.32 28.28 29.10 2833500
20010420 29.10 29.20 28.15 28.66 2607500
20010423 27.75 27.95 25.95 26.68 1673800
20010424 26.55 27.80 26.15 27.15 1419500
20010425 22.50 24.10 20.70 23.54 9681200
20010426 23.79 24.58 22.80 23.45 3283300
20010427 24.10 24.50 22.85 23.60 1614600
20010501 24.05 24.81 23.94 24.51 1890900
20010502 25.25 26.20 24.80 25.65 1674200
20010503 25.00 25.25 23.90 24.25 1871500
20010504 23.80 25.75 23.61 25.41 1631200
20010508 24.90 26.00 24.89 25.32 2605300
20010509 25.25 25.25 24.26 24.74 1351500
20010510 24.74 24.99 23.29 23.46 2590000
20010511 23.05 23.60 22.00 22.17 1857500
20010514 22.80 22.80 21.60 22.29 1424800
20010515 22.52 22.92 22.00 22.05 1580700
20010516 22.25 23.81 22.00 23.75 1681000
20010517 24.00 25.00 23.91 24.13 1674400
20010518 24.15 24.64 24.12 24.30 1011600
20010521 25.00 26.26 24.78 26.10 1660500
20010522 26.48 26.48 24.75 25.35 1561500
20010523 25.48 25.49 24.22 24.52 2076300
20010524 24.35 24.95 24.10 24.92 1270400
20010525 25.05 25.83 24.75 25.25 1474900
20010529 25.15 25.15 24.10 24.10 1913300
20010530 24.10 24.15 22.71 22.88 1525300
20010531 22.99 24.05 22.99 23.90 1445400
20010601 23.80 25.60 23.80 25.10 2488000
20010604 25.10 25.60 24.70 25.00 2163100
20010605 25.10 26.77 25.06 26.56 1470200
20010606 26.45 27.30 26.05 26.61 1487400
20010607 27.00 27.51 26.95 27.51 2537800
20010608 27.51 27.80 27.00 27.53 1196800
20010611 27.40 27.55 27.20 27.50 1387800
20010612 27.30 27.38 25.80 27.34 1374000
20010613 27.19 27.97 26.95 27.70 1799100
20010614 27.10 27.11 26.15 26.60 2048800
20010615 26.60 27.58 25.85 26.72 1975900
20010618 26.70 26.80 25.84 26.03 2612800
20010619 27.00 27.00 26.31 26.32 3027500
20010620 26.50 27.60 26.40 27.49 1525300
20010621 27.50 29.00 27.07 28.88 1866900
20010622 28.65 28.66 27.71 27.87 1666100
20010625 27.85 28.46 27.34 27.95 1393400
20010626 27.00 27.30 25.76 26.89 2964400
20010627 26.75 26.75 25.50 25.55 4486400
20010628 25.30 25.57 23.30 23.40 5689700
20010629 23.40 24.30 22.54 22.54 7025400
20010702 22.95 23.60 22.61 23.28 3614000
20010703 23.30 25.00 22.57 23.61 2833100
20010705 23.90 23.92 22.57 22.75 2687300
20010706 21.00 21.20 20.20 20.68 4260500
20010709 20.95 20.95 19.85 20.19 1448200
20010710 20.35 20.80 19.05 19.17 1201300
20010711 19.00 19.54 18.59 19.36 1916100
20010712 19.90 22.09 19.86 21.78 2629900
20010713 21.00 21.83 20.70 21.11 1371200
20010716 21.00 21.00 20.30 20.35 1279900
20010717 20.10 20.45 19.70 20.12 1793400
20010718 20.00 20.04 19.05 19.30 1329500
20010719 20.00 20.58 19.70 20.41 2443600
20010720 20.41 21.00 20.05 20.65 1592700
20010723 21.40 21.40 20.35 20.45 2801500
20010724 19.55 19.65 18.60 19.00 4037200
20010725 19.10 19.76 18.80 19.71 2183900
20010726 19.71 20.15 19.60 20.10 1386200
20010727 19.95 21.25 19.95 20.92 677100
20010730 21.50 21.55 20.26 20.30 738400
20010731 20.20 20.90 20.00 20.00 889000
20010801 20.20 20.78 20.10 20.20 1114500
20010802 21.00 21.04 20.16 20.69 840900
20010803 20.55 20.55 19.95 20.06 777600
20010806 19.75 19.85 19.20 19.65 780300
20010807 19.90 19.90 19.25 19.50 1261900
20010808 19.50 19.75 19.18 19.30 1258800
20010809 19.25 19.50 19.09 19.36 966900
20010810 19.36 19.36 18.50 19.07 1080400
20010813 19.07 19.37 18.81 19.05 965500
20010814 19.00 19.00 18.51 18.80 1440000
20010815 18.83 18.89 18.00 18.00 2182100
20010816 17.95 17.96 17.38 17.75 1916000
20010817 17.56 17.89 17.35 17.40 997900
20010820 17.15 17.37 16.95 17.20 901600
20010821 17.60 17.60 16.60 16.76 1601100
20010822 17.00 17.17 16.87 17.09 1493500
20010823 17.10 17.13 16.45 16.50 1282600
20010824 16.90 17.34 16.60 17.20 1146300
20010827 17.20 17.49 16.98 17.15 1249400
20010828 17.20 17.20 16.10 16.10 1099900
20010829 16.20 16.60 15.91 16.10 1275300
20010830 16.20 16.20 15.85 16.00 1839200
20010831 15.80 16.06 15.74 16.00 1952000
20010904 16.50 16.70 15.96 15.96 1326700
20010905 15.85 16.23 15.67 16.03 1938000
20010906 15.75 16.00 15.10 15.27 1861400
20010907 15.27 15.53 14.88 15.05 1747500
20010910 14.70 15.20 14.70 14.97 1337200
20010917 14.00 14.00 12.95 13.15 4638200
20010918 13.10 13.10 12.52 12.55 2969700
20010919 12.50 12.69 11.50 12.55 3027900
20010920 12.05 12.38 12.00 12.35 2442700
20010921 12.15 13.10 12.10 13.01 2907000
20010924 14.00 14.10 13.30 13.30 3545400
20010925 14.00 14.01 13.25 13.52 2461600
20010926 13.50 13.65 12.95 13.10 1665800
20010927 13.00 13.05 12.41 12.99 4264200
20010928 13.10 13.20 12.19 12.70 5369100
20011001 12.70 12.70 11.70 11.90 3508800
20011002 12.00 13.05 12.00 12.86 4779600
20011003 12.95 14.19 12.80 13.60 4721600
20011004 13.92 14.71 13.60 13.61 3424900
20011005 13.80 14.70 13.73 14.30 3534000
20011008 14.25 14.75 13.90 14.55 933100
20011009 14.30 14.49 14.02 14.25 797700
20011010 14.15 14.79 14.01 14.74 960600
20011011 14.77 15.75 14.76 15.35 1431000
20011012 15.05 15.54 15.02 15.43 1235000
20011015 15.40 15.53 14.95 15.53 1339600
20011016 15.50 15.58 15.07 15.48 913300
20011017 16.40 16.75 15.40 15.81 3698600
20011018 15.41 15.82 15.40 15.69 1909500
20011019 15.55 16.05 15.31 15.99 2010800
20011022 15.99 16.19 15.94 16.15 756900
20011023 16.20 16.50 16.02 16.20 1399100
20011024 16.40 17.02 16.27 16.76 996800
20011025 16.77 17.44 16.12 17.39 1772100
20011026 17.38 18.15 16.42 16.98 3031100
20011029 16.50 16.60 15.35 15.45 1422500
20011030 14.35 15.20 14.35 15.15 2414200
20011031 15.15 15.55 14.97 15.07 1395000
20011101 15.09 15.33 14.90 15.20 1880800
20011102 15.40 15.40 15.01 15.10 982000
20011105 15.15 15.27 14.95 15.16 2792300
20011106 15.30 15.80 15.25 15.62 2365000
20011107 15.80 16.19 15.80 15.80 2338000
20011108 16.05 16.10 15.00 15.15 2334100
20011109 15.35 15.50 15.10 15.50 1347900
20011112 15.50 15.50 14.75 15.15 1556200
20011113 15.75 15.75 15.06 15.10 1385600
20011114 15.22 15.85 15.22 15.70 2815400
20011115 15.70 15.75 15.45 15.46 766500
20011116 15.50 15.81 15.49 15.70 1179200
20011119 15.80 15.92 15.38 15.85 2103700
20011120 15.85 15.99 15.23 15.40 1475400
20011121 15.55 16.23 15.55 16.23 2804900
20011123 16.25 16.44 15.91 16.31 934700
20011126 16.50 16.85 16.42 16.77 954900
20011127 16.75 16.84 16.21 16.56 1328200
20011128 16.45 16.50 16.06 16.45 1773300
20011129 16.37 16.99 16.28 16.64 1264300
20011130 16.70 17.00 16.15 16.75 1220800
20011203 16.55 16.72 16.20 16.29 1163300
20011204 16.10 16.37 16.00 16.37 1415200
20011205 16.70 17.35 16.69 17.17 2233100
20011206 17.15 17.34 16.90 17.10 1650000
20011207 17.00 17.00 16.50 16.75 1302000
20011210 16.74 16.80 16.02 16.32 1451100
20011211 16.32 16.69 16.30 16.51 1242900
20011212 16.50 16.55 16.30 16.35 723900
20011213 16.35 17.27 16.05 17.20 3738500
20011214 16.97 17.40 16.90 17.20 2529400
20011217 17.05 18.00 17.03 18.00 2172200
20011218 18.00 18.30 17.80 17.85 1288000
20011219 17.55 17.75 17.05 17.05 1527000
20011220 17.40 17.45 16.50 16.58 2243400
20011221 16.85 17.15 16.50 17.01 2268500
20011224 16.65 17.00 16.57 16.85 592500
20011226 16.90 17.00 16.76 16.91 864200
20011227 16.80 16.99 16.66 16.80 978900
20011228 16.80 16.98 16.25 16.39 1805100
20011231 16.25 16.59 16.25 16.37 1452100
20020102 16.50 16.74 16.00 16.70 1700100
20020103 17.20 18.19 17.10 18.10 2758900
20020104 23.00 23.00 19.76 20.10 7688000
20020107 21.00 21.00 20.11 20.13 2428800
20020108 21.35 21.48 20.75 21.00 5451200
20020109 21.25 22.29 21.20 21.60 3696500
20020110 21.55 21.82 21.08 21.45 4182200
20020111 21.40 21.48 20.59 20.86 2973600
20020114 20.50 20.85 20.10 20.30 2418700
20020115 20.31 20.75 20.31 20.59 2823000
20020116 20.55 20.60 19.75 19.85 2818800
20020117 19.84 20.37 19.80 20.32 2125300
20020118 19.70 20.13 19.16 19.90 2489100
20020122 20.05 20.17 18.88 18.95 2324500
20020123 19.10 19.96 19.10 19.70 2644200
20020124 20.00 21.10 20.00 20.79 3916200
20020125 18.75 19.80 18.65 19.21 4921500
20020128 19.55 19.68 18.84 19.00 1912700
20020129 19.00 19.24 18.12 18.31 1736000
20020130 18.37 18.75 17.75 18.21 1816600
20020131 18.35 18.35 17.17 17.67 3778100
20020204 17.90 17.90 16.75 16.90 1339200
20020205 16.86 17.21 16.49 16.60 1684600
20020206 16.70 16.92 16.04 16.60 2442600
20020207 16.82 17.30 16.50 16.99 1911000
20020208 16.98 17.55 16.73 17.50 1614800
20020211 17.35 18.10 17.30 18.10 1675000
20020212 17.65 18.14 17.60 17.95 1605400
20020213 17.60 18.15 17.43 17.98 999600
20020214 17.98 18.46 17.75 17.77 928300
20020215 17.85 18.01 17.41 17.44 1163200
20020219 17.00 17.30 16.80 17.03 1545100
20020220 16.93 17.22 16.43 16.77 1544000
20020221 16.88 16.88 16.31 16.31 1569500
20020222 16.27 16.35 15.50 16.04 2476600
20020225 15.95 16.95 15.90 16.70 1370800
20020226 16.90 17.15 16.75 16.93 1916000
20020227 17.00 17.30 16.58 16.69 1587300
20020228 16.71 16.90 16.05 16.05 1470700
20020301 16.20 17.19 16.20 17.19 1363300
20020304 16.97 18.26 16.51 17.82 2482700
20020305 18.15 18.25 17.93 17.97 1702700
20020306 17.85 18.45 17.75 18.21 991700
20020307 18.45 18.70 18.21 18.30 1734600
20020308 18.60 18.88 18.27 18.47 1661600
20020311 18.25 19.22 18.22 19.02 1377400
20020312 18.90 18.90 18.30 18.40 1346300
20020313 18.40 18.70 18.25 18.28 1028700
20020314 18.25 18.38 18.10 18.15 1250500
20020315 18.20 18.20 17.65 17.75 3648900
20020318 17.85 18.90 17.85 18.69 1958600
20020319 18.70 19.21 18.48 19.14 2215900
20020320 18.85 19.08 18.07 18.28 1475000
20020321 18.00 18.92 18.00 18.69 922200
20020322 18.60 18.70 18.25 18.51 1063700
20020325 18.45 18.58 18.15 18.28 2101400
20020326 18.25 18.60 18.10 18.10 1397700
20020327 18.15 19.15 18.04 18.95 1977700
20020328 18.95 19.74 18.90 19.45 1372700
20020401 19.00 19.70 18.61 19.70 1861600
20020402 19.00 19.00 18.45 18.73 2283600
20020403 18.73 19.10 18.44 18.52 2680700
20020404 18.00 18.35 17.60 17.99 3500600
20020405 17.95 18.03 16.95 17.24 3623300
20020408 16.25 17.07 16.25 17.00 3311200
20020409 17.00 17.10 15.99 16.10 3408400
20020410 16.11 16.80 15.90 16.48 2156900
20020411 16.25 16.27 15.59 15.68 1850000
20020412 15.73 16.56 15.70 16.55 2492000
20020415 16.55 16.66 16.37 16.48 1304600
20020416 16.60 17.24 16.60 17.24 1109500
20020417 17.15 17.19 16.61 17.10 2011200
20020418 16.20 16.29 15.38 15.47 4745100
20020419 15.42 15.51 15.11 15.47 3667100
20020422 15.15 15.35 15.02 15.26 1968300
20020423 15.26 15.31 14.75 14.83 2055600
20020424 14.80 14.91 14.52 14.64 2296600
20020425 14.60 14.96 14.45 14.82 1941600
20020426 15.00 15.13 14.54 14.55 1926800
20020429 14.60 14.65 14.37 14.40 1266300
20020430 14.65 14.84 14.40 14.46 2020300
20020501 14.40 14.60 13.97 14.37 1649400
20020502 14.45 14.80 14.11 14.31 1831600
20020503 14.31 14.73 14.03 14.68 2929700
20020506 15.10 15.40 14.60 15.00 5123400
20020507 15.48 15.62 14.91 15.15 3808500
20020508 15.95 16.65 15.83 16.58 3380800
20020509 16.55 16.78 16.41 16.45 2360800
20020510 16.45 16.45 15.90 15.98 2180700
20020513 16.20 16.70 15.91 16.70 1427300
20020514 17.15 17.85 17.00 17.79 2229700
20020515 17.45 17.48 16.95 17.23 1690900
20020516 17.23 17.47 16.75 17.36 917400
20020517 17.50 17.99 17.50 17.99 1444500
20020520 17.80 17.89 17.35 17.65 1177400
20020521 17.80 18.07 17.01 17.19 1389400
20020522 17.00 17.44 16.85 17.15 1239900
20020523 17.16 17.70 16.90 17.64 1056900
20020524 17.64 17.80 17.22 17.63 669700
20020528 17.90 17.98 17.08 17.27 830900
20020529 17.10 17.49 17.04 17.24 809800
20020530 17.10 17.63 16.76 17.20 1110200
20020531 17.10 17.32 16.70 16.91 1760600
20020603 16.91 16.91 16.23 16.33 1329600
20020604 16.30 17.42 16.28 16.82 1380900
20020605 17.00 17.15 16.45 16.81 1168200
20020606 16.80 16.80 16.51 16.61 820700
20020607 16.35 16.65 16.32 16.41 1318600
20020610 16.52 16.60 16.07 16.10 1552100
20020611 16.20 16.34 15.18 15.31 1900800
20020612 15.10 15.75 14.75 15.75 2097900
20020613 15.70 16.15 15.30 15.55 2481900
20020614 15.40 15.94 15.05 15.75 1842300
20020617 15.86 16.48 15.80 16.30 1613100
20020618 16.30 16.55 16.10 16.14 1252400
20020619 16.19 16.33 15.64 15.88 1664300
20020620 15.80 15.98 15.55 15.90 1344000
20020621 15.75 16.26 15.72 15.85 2514300
20020624 15.70 16.71 15.61 16.50 2362100
20020625 16.65 16.87 16.23 16.27 1721600
20020626 15.75 16.33 15.45 16.20 1745300
20020627 16.25 16.46 16.02 16.44 1920600
20020628 16.44 16.99 16.32 16.60 1542400
20020701 16.50 16.50 15.49 15.55 1332300
20020702 15.00 15.00 13.71 13.77 4742000
20020703 13.77 14.12 13.66 14.10 3182000
20020705 14.25 15.72 14.24 15.50 2000300
20020708 15.32 15.55 14.75 14.97 3913700
20020709 14.96 15.24 14.50 14.50 1516900
20020710 14.86 15.11 14.35 14.35 1637600
20020711 14.25 14.76 14.02 14.71 1722300
20020712 14.71 15.50 14.58 14.82 1425000
20020715 14.82 14.82 14.26 14.61 1352000
20020716 14.35 15.50 14.31 14.95 2033000
20020717 15.50 15.67 13.95 14.72 2944200
20020718 14.75 14.95 14.50 14.60 1380300
20020719 14.60 14.78 13.87 14.00 1508400
20020722 14.00 14.30 13.45 13.84 1942100
20020723 13.65 13.73 11.96 12.12 3022200
20020724 11.15 12.79 11.11 12.40 1871700
20020725 12.40 13.45 12.28 12.28 2272100
20020726 11.55 12.23 11.50 11.81 3681800
20020729 12.00 12.86 12.00 12.69 2426700
20020730 12.65 13.90 12.37 13.64 2285200
20020731 13.63 13.63 12.85 13.45 1648200
20020801 13.45 13.45 12.70 12.84 1928400
20020802 12.84 12.88 12.42 12.88 2062600
20020805 12.88 12.88 12.01 12.08 1353400
20020806 12.25 13.00 12.25 12.55 1783600
20020807 12.85 13.02 12.47 12.90 1172100
20020808 12.70 13.73 12.51 13.69 1120400
20020809 13.49 13.60 13.24 13.34 809800
20020812 13.35 13.79 13.29 13.79 1197100
20020813 13.69 13.78 13.05 13.23 1649500
20020814 13.30 13.84 13.27 13.65 1251900
20020815 13.70 14.50 13.70 14.48 1284600
20020816 14.38 15.12 14.19 15.01 837300
20020819 14.95 15.20 14.85 15.20 1245800
20020820 15.15 15.16 14.83 15.02 859500
20020821 15.10 15.35 14.96 15.23 853000
20020822 15.30 15.45 15.14 15.30 1351900
20020823 15.23 15.24 14.52 14.62 1087300
20020826 14.62 14.78 14.44 14.70 579900
20020827 14.95 14.95 14.05 14.29 1077600
20020828 14.29 14.29 13.76 13.95 775500
20020829 13.70 14.36 13.60 14.30 663400
20020830 14.29 14.29 13.88 13.90 434700
20020903 13.89 13.89 13.29 13.85 887600
20020904 14.10 14.10 13.31 13.90 1065800
20020905 13.85 13.85 13.46 13.67 822200
20020906 13.90 14.50 13.80 14.34 1335800
20020909 14.34 14.79 14.25 14.60 1037600
20020910 14.62 14.85 14.29 14.60 845700
20020911 14.95 15.00 14.60 14.68 688600
20020912 14.58 14.67 14.29 14.40 851200
20020913 14.40 15.00 14.36 14.72 1713500
20020916 14.70 14.92 14.51 14.75 898400
20020917 15.00 15.04 13.85 14.02 1443900
20020918 13.80 14.40 13.72 14.07 913100
20020919 13.99 14.03 13.30 13.38 1011000
20020920 13.50 13.70 13.31 13.47 1666800
20020923 13.47 13.47 12.95 13.07 1535600
20020924 12.97 13.25 12.76 13.07 1368200
20020925 13.17 14.21 13.10 13.98 1936600
20020926 14.25 14.28 13.50 13.79 1374800
20020927 13.50 13.67 13.35 13.36 896300
20020930 13.20 13.25 12.70 13.07 1029100
20021001 13.09 13.19 12.29 13.06 1571200
20021002 13.06 13.28 12.50 12.74 2672800
20021003 12.84 13.10 12.30 12.39 1538100
20021004 12.35 12.45 11.33 11.38 2645800
20021007 11.38 11.70 11.02 11.20 1936400
20021008 11.25 11.55 10.85 11.20 2480300
20021009 11.03 11.85 10.96 11.30 2717300
20021010 11.38 12.09 11.18 11.99 1385200
20021011 12.23 13.21 12.20 12.99 2282100
20021014 13.00 13.28 12.85 13.20 1008400
20021015 14.00 14.47 13.85 14.00 3163600
20021016 13.65 14.05 13.60 14.00 1730500
20021017 14.75 14.86 14.60 14.75 1773600
20021018 14.80 14.82 14.10 14.47 2725200
20021021 14.43 15.17 14.26 15.17 1161400
20021022 15.16 15.16 14.48 14.63 933300
20021023 14.64 15.70 14.64 15.70 2894600
20021024 16.40 16.40 15.25 15.49 1958300
20021025 14.60 15.11 13.85 14.85 4505500
20021028 15.00 15.04 14.35 14.52 1921200
20021029 14.30 14.49 13.88 14.15 2554400
20021030 14.19 15.02 14.01 15.02 2275900
20021031 15.10 15.94 15.07 15.94 2794800
20021101 15.85 16.44 15.45 16.44 2250200
20021104 16.80 17.47 16.72 17.12 2724300
20021105 17.12 17.18 16.65 17.03 1049000
20021106 17.00 17.40 16.87 17.40 1909000
20021107 17.40 17.40 16.98 17.13 1661800
20021108 17.09 17.20 16.40 16.64 1388300
20021111 16.60 16.65 16.05 16.14 1899000
20021112 16.15 16.76 16.14 16.50 1693500
20021113 16.62 16.78 16.02 16.25 2716300
20021114 16.25 16.68 16.25 16.65 2181800
20021115 16.55 17.66 16.50 17.50 2180700
20021118 17.51 17.51 17.12 17.20 2068900
20021119 17.21 17.21 16.51 16.51 1246900
20021120 16.61 17.65 16.60 17.50 1896700
20021121 17.40 18.00 17.40 18.00 2720400
20021122 17.95 18.00 17.55 17.55 2838400
20021125 17.65 18.21 17.49 18.02 2730500
20021126 18.05 18.05 17.39 17.41 1482400
20021127 17.45 18.11 17.45 17.97 1182800
20021129 18.00 18.03 17.80 17.90 720900
20021202 18.00 18.29 17.52 17.79 2699500
20021203 17.78 17.92 17.57 17.64 1346600
20021204 17.58 17.60 17.19 17.27 1751700
20021205 17.42 17.46 16.88 16.93 1170000
20021206 16.90 17.32 16.74 16.82 2194100
20021209 16.76 17.07 15.52 15.52 2814200
20021210 15.68 16.99 15.68 16.65 1835700
20021211 16.61 17.10 16.38 16.79 1193900
20021212 16.95 17.10 16.55 17.01 1428200
20021213 16.88 16.89 16.20 16.30 1429900
20021216 16.70 17.47 16.68 17.47 1587100
20021217 17.22 17.65 17.04 17.20 1439600
20021218 17.17 17.34 17.01 17.04 1766500
20021219 16.95 17.23 16.76 16.98 1924800
20021220 17.00 17.34 16.96 17.22 1720400
20021223 17.10 17.43 16.90 17.35 1231400
20021224 17.35 17.79 17.35 17.56 670000
20021226 17.53 18.03 17.53 17.72 1257400
20021227 17.62 17.80 17.15 17.22 664400
20021230 17.22 17.31 16.85 16.96 940200
20021231 16.88 17.24 16.82 17.11 1356200
20030102 17.23 17.71 17.15 17.71 1372800
20030103 17.70 17.86 17.52 17.80 962900
20030106 17.80 18.67 17.80 18.55 1934700
20030107 18.60 19.18 18.60 19.18 3367300
20030108 19.15 19.50 19.11 19.14 2788700
20030109 19.34 19.65 19.22 19.30 2810000
20030110 19.25 19.49 19.10 19.12 1913700
20030113 19.55 19.71 19.21 19.25 2051800
20030114 19.23 19.23 18.80 19.12 2784600
20030115 19.25 19.25 18.78 18.78 1119900
20030116 18.84 18.97 18.58 18.76 1104800
20030117 18.76 18.76 17.70 17.87 2077100
20030121 18.07 18.40 17.89 17.90 1800000
20030122 17.65 17.95 17.35 17.36 2544900
20030123 19.00 19.19 18.28 19.12 6080000
20030124 19.10 19.11 17.78 17.85 2631900
20030127 17.50 17.90 17.50 17.75 2934600
20030128 17.75 18.04 17.58 17.90 1891000
20030129 17.85 18.02 17.35 17.89 1780500
20030130 17.89 18.09 17.59 17.67 2128700
20030131 17.68 17.76 17.31 17.63 2640400
20030203 17.80 18.00 17.61 17.91 1680800
20030204 17.92 17.92 17.55 17.70 1442200
20030205 17.80 18.20 17.76 17.95 2598100
20030206 17.96 17.98 17.34 17.55 1984600
20030207 17.65 17.68 17.10 17.39 1374900
20030210 17.39 18.00 17.39 17.99 2992700
20030211 18.00 18.20 17.86 18.03 2163500
20030212 17.98 18.60 17.89 18.60 1930600
20030213 19.59 19.59 17.99 18.14 2173800
20030214 18.20 18.75 18.20 18.68 1871100
20030218 19.00 19.18 18.90 19.07 2700800
20030219 19.00 19.05 18.80 18.94 1252200
20030220 18.90 18.94 18.69 18.77 1259400
20030221 18.85 19.35 18.68 19.34 2753100
20030224 19.25 19.25 18.96 19.09 2235400
20030225 19.10 19.45 18.70 19.30 2196100
20030226 19.35 19.84 19.32 19.75 6071400
20030227 19.80 19.83 18.62 18.98 3634000
20030228 19.10 19.60 19.08 19.40 1950000
20030303 19.40 19.40 18.88 18.92 1808900
20030304 18.86 18.87 18.44 18.57 2204800
20030305 18.57 18.57 18.23 18.57 2212000
20030306 18.50 18.52 18.05 18.33 2866800
20030307 18.33 18.33 17.65 18.20 2943900
20030310 18.06 18.07 17.57 17.77 1334900
20030311 17.77 17.83 17.19 17.21 2621600
20030312 17.18 17.19 16.24 16.98 3458200
20030313 17.30 17.89 16.91 17.86 2742800
20030314 18.00 18.36 17.88 17.97 2629800
20030317 17.97 18.60 17.75 18.60 2754900
20030318 18.65 18.65 18.10 18.56 2237200
20030319 18.56 18.56 16.98 17.45 4177100
20030320 17.44 17.44 16.85 17.21 4049900
20030321 17.49 17.49 16.44 16.59 5011000
20030324 15.80 16.26 15.79 16.15 3440300
20030325 16.20 16.25 15.75 16.10 3921300
20030326 16.00 16.02 15.36 15.54 4876600
20030327 15.45 15.46 14.89 14.95 5095800
20030328 14.80 15.75 14.75 15.07 3443600
20030331 14.90 15.35 14.80 15.09 3516700
20030401 15.25 15.25 14.78 14.85 4978000
20030402 15.60 16.15 15.39 16.09 4232300
20030403 16.05 16.33 15.81 15.83 2574600
20030404 15.84 15.84 14.77 15.32 4862100
20030407 16.00 16.00 14.86 15.00 4917800
20030408 14.98 15.09 14.60 14.90 2584900
20030409 14.95 15.40 14.89 15.01 2772400
20030410 14.97 14.97 14.44 14.67 2359400
20030411 15.25 15.30 14.97 15.15 1932800
20030414 15.14 15.55 15.14 15.51 1633400
20030415 15.45 15.71 15.33 15.55 1487200
20030416 15.80 16.04 15.54 15.60 1335000
20030417 15.60 16.26 15.33 16.25 2648800
20030421 16.21 16.60 16.10 16.11 1538200
20030422 16.11 16.59 16.00 16.58 1187800
20030423 16.40 16.72 16.15 16.15 1652900
20030424 16.16 16.52 14.38 15.13 10153500
20030425 15.13 15.21 14.76 14.82 3022700
20030428 14.84 15.00 14.75 14.82 1826900
20030429 14.95 15.16 14.71 14.94 2501400
20030430 14.74 14.95 14.74 14.92 2588600
20030501 14.96 15.35 14.75 15.27 2900300
20030502 15.23 16.95 15.22 16.45 3849400
20030505 16.25 16.55 16.03 16.41 2303500
20030506 16.36 16.53 16.10 16.20 2202900
20030507 16.20 16.23 15.92 15.95 3363100
20030508 15.80 15.81 15.33 15.40 2616200
20030509 15.45 15.62 15.20 15.35 2214200
20030512 15.10 15.38 14.95 15.34 2497200
20030513 15.34 15.70 15.21 15.70 2286100
20030514 15.76 15.80 15.41 15.64 1512200
20030515 16.03 16.46 16.01 16.37 2839500
20030516 16.28 16.50 16.07 16.43 2090700
20030519 16.23 16.23 15.45 15.50 1287500
20030520 15.48 15.82 15.48 15.66 1411300
20030521 15.85 15.87 15.51 15.70 1388200
20030522 15.68 16.27 15.66 16.27 3178700
20030523 16.30 16.36 16.09 16.25 1618000
20030527 16.08 16.90 15.93 16.90 1585600
20030528 16.90 17.25 16.89 17.25 2130900
20030529 17.10 17.45 17.10 17.38 2509200
20030530 17.38 17.45 16.76 16.96 2841500
20030602 17.06 17.09 16.50 16.60 1674700
20030603 16.60 16.81 16.50 16.80 1298000
20030604 16.84 17.80 16.79 17.77 2407300
20030605 17.77 17.77 17.40 17.60 1883900
20030606 18.20 18.82 17.78 17.80 2178800
20030609 17.80 17.80 17.32 17.51 1412900
20030610 17.52 17.71 17.41 17.60 1084900
20030611 17.55 18.43 17.49 18.43 1969600
20030612 18.41 18.47 17.74 18.01 1596700
20030613 18.02 18.02 17.37 17.54 1614200
20030616 17.60 17.99 17.29 17.95 1967100
20030617 18.00 18.25 17.89 18.22 1651200
20030618 18.23 18.23 17.80 17.85 1923100
20030619 17.85 17.86 17.46 17.59 1475800
20030620 17.59 17.65 16.96 16.96 2473300
20030623 16.95 17.03 16.62 16.70 1195200
20030624 16.66 16.83 16.21 16.39 1509200
20030625 16.50 16.60 16.22 16.24 1713900
20030626 16.27 16.77 16.24 16.76 2221600
20030627 16.72 16.79 16.47 16.55 1526600
20030630 16.65 16.81 16.24 16.33 1685200
20030701 16.33 16.33 15.55 15.95 2994300
20030702 16.15 16.43 16.10 16.40 1910700
20030703 16.28 16.60 16.04 16.47 1201400
20030707 16.47 16.47 15.01 15.09 9378100
20030708 15.06 15.35 14.08 14.52 9117200
20030709 14.50 14.55 14.24 14.38 3691800
20030710 14.41 14.61 14.16 14.50 5195400
20030711 14.90 15.25 14.77 14.85 6091500
20030714 15.00 15.27 14.80 14.90 5030900
20030715 14.89 15.04 14.76 14.90 2168200
20030716 14.87 14.94 14.54 14.75 1669000
20030717 14.48 14.55 14.03 14.10 3914900
20030718 14.13 14.25 13.84 14.20 3130200
20030721 14.12 14.12 13.94 14.10 2000600
20030722 14.15 14.31 14.07 14.18 1687700
20030723 14.17 14.25 13.97 14.10 1930600
20030724 14.15 14.27 13.62 13.80 3721500
20030725 13.75 13.87 13.40 13.70 3132700
20030728 13.95 14.10 13.63 13.86 3389100
20030729 13.88 13.90 13.54 13.68 2437400
20030730 13.65 13.75 13.52 13.72 2709200
20030731 13.76 14.18 13.76 14.10 2818300
20030801 14.12 14.12 13.90 13.94 1150800
20030804 13.94 14.05 13.75 13.90 2234900
20030805 14.15 14.60 14.00 14.13 3384900
20030806 14.16 14.16 13.80 14.04 2166800
20030807 14.04 14.20 13.88 14.08 1804800
20030808 14.10 14.25 13.88 13.92 1431900
20030811 13.97 14.20 13.95 14.09 875700
20030812 14.09 14.15 13.95 14.07 1654500
20030813 14.08 14.16 13.96 14.11 1671100
20030814 14.10 14.57 14.10 14.54 1346800
20030815 14.54 14.63 14.46 14.53 844000
20030818 14.63 14.72 14.52 14.62 1301000
20030819 14.60 14.85 14.60 14.85 1734300
20030820 14.84 14.84 14.57 14.65 1737200
20030821 14.65 14.85 14.61 14.75 1804500
20030822 14.85 15.00 14.61 14.65 1547000
20030825 14.63 14.69 14.23 14.30 1843600
20030826 14.30 14.36 13.95 14.34 1722600
20030827 14.34 14.40 14.13 14.20 1191700
20030828 14.23 14.47 14.11 14.47 879800
20030829 14.43 14.73 14.37 14.68 953000
20030902 14.80 14.95 14.47 14.93 1577200
20030903 15.20 16.20 15.20 16.13 4106200
20030904 15.90 16.00 15.51 15.94 2547800
20030905 15.85 15.94 15.46 15.58 1075900
20030908 15.65 15.86 15.54 15.82 1609200
20030909 15.50 15.51 15.04 15.35 2956000
20030910 15.38 15.38 14.79 14.90 1742900
20030911 15.00 15.17 14.61 14.77 1674900
20030912 14.77 14.78 14.25 14.78 3480400
20030915 14.95 14.95 14.50 14.61 1588000
20030916 14.63 15.06 14.63 14.98 2708300
20030917 14.95 15.06 14.81 14.96 1259500
20030918 14.97 15.25 14.71 15.15 2325300
20030919 15.15 15.21 14.78 14.96 1921700
20030922 14.65 14.91 14.44 14.88 1626000
20030923 14.87 14.97 14.68 14.82 2612300
20030924 14.75 14.75 14.18 14.20 1912300
20030925 14.20 14.25 13.95 14.00 1707300
20030926 14.00 14.04 13.71 13.73 2460300
20030929 13.73 14.10 13.70 14.09 2427900
20030930 13.80 14.00 13.72 13.93 3048700
20031001 13.93 14.03 13.45 13.46 5538300
20031002 13.50 13.64 13.18 13.31 5682300
20031003 13.67 14.28 13.67 13.95 4097100
20031006 13.95 14.65 13.92 14.45 3165800
20031007 14.40 14.50 14.20 14.47 1664600
20031008 14.75 14.97 14.64 14.85 2389800
20031009 15.05 15.19 14.90 14.98 3261900
20031010 14.96 14.98 14.67 14.82 1966100
20031013 15.52 16.13 15.52 15.64 5368900
20031014 15.60 15.70 15.29 15.61 6199500
20031015 15.80 15.82 15.41 15.45 1769200
20031016 15.45 15.90 15.28 15.82 3137200
20031017 15.83 15.83 15.29 15.33 1780500
20031020 15.38 15.52 15.18 15.45 1554500
20031021 15.50 15.75 15.34 15.65 1467500
20031022 15.65 15.65 15.04 15.11 979000
20031023 15.00 15.07 14.78 15.00 1187800
20031024 14.90 15.15 14.83 14.99 1657300
20031027 15.15 15.29 14.99 15.23 1305700
20031028 15.18 15.56 15.18 15.52 2198000
20031029 15.40 15.70 15.25 15.66 1738600
20031030 17.25 18.02 16.83 17.12 11118500
20031031 17.10 17.38 16.98 17.38 3122400
20031103 17.30 17.40 17.12 17.25 2344800
20031104 17.25 17.28 17.05 17.07 2258000
20031105 17.01 17.04 16.73 16.95 2171500
20031106 16.99 16.99 16.68 16.85 2612000
20031107 16.84 16.99 16.76 16.83 1700100
20031110 16.60 16.63 16.40 16.45 1717900
20031111 16.35 16.59 16.20 16.53 2636900
20031112 16.53 17.26 16.52 17.10 3560200
20031113 17.03 17.13 16.76 16.89 1742300
20031114 16.78 16.90 16.30 16.33 1846100
20031117 16.33 16.35 15.94 16.13 2457300
20031118 16.15 16.38 15.72 15.73 1434000
20031119 15.50 15.93 15.50 15.91 2188400
20031120 15.75 16.03 15.65 15.84 2331700
20031121 16.00 16.17 15.83 16.10 2343600
20031124 16.11 16.36 16.11 16.31 1515400
20031125 16.40 17.51 16.40 16.81 5768300
20031126 16.90 17.00 16.70 16.90 1598400
20031128 16.90 16.96 16.61 16.63 591200
20031201 16.85 16.86 16.55 16.76 1890600
20031202 16.75 16.75 16.61 16.63 1795100
20031203 16.70 16.94 16.53 16.60 1628900
20031204 16.65 16.65 16.31 16.54 1374900
20031205 16.50 16.68 16.38 16.42 1651100
20031208 16.42 16.70 16.40 16.60 1150100
20031209 16.65 16.83 16.30 16.34 1452600
20031210 16.34 16.69 16.32 16.55 1499400
20031211 16.50 17.19 16.50 17.17 1612700
20031212 17.12 17.19 16.95 17.00 1401000
20031215 17.12 17.25 16.84 16.95 1228100
20031216 16.60 17.42 16.60 17.36 2063800
20031217 17.40 17.51 17.09 17.42 2112200
20031218 17.45 17.99 17.42 17.93 1932200
20031219 18.00 18.00 17.75 17.96 2155700
20031222 17.91 18.26 17.82 18.19 1775100
20031223 18.18 18.42 18.07 18.39 1810500
20031224 18.39 18.75 18.38 18.55 808300
20031226 18.50 18.70 18.37 18.47 417700
20031229 18.42 18.75 18.35 18.65 2008200
20031230 18.65 18.73 18.40 18.65 1488700
20031231 18.65 18.75 18.53 18.65 1061800
20040102 18.65 18.90 18.47 18.65 1261700
20040105 19.05 19.81 19.00 19.76 3494700
20040106 19.76 20.97 19.75 20.72 4511500
20040107 20.50 20.55 20.15 20.22 3088000
20040108 20.45 20.45 19.95 20.15 1744400
20040109 20.08 20.79 20.00 20.20 3045600
20040112 20.27 20.46 20.17 20.37 1387800
20040113 20.38 20.43 19.86 20.08 1372500
20040114 20.30 20.71 20.24 20.65 1596400
20040115 21.00 21.21 20.18 20.56 3216400
20040116 20.57 20.95 20.57 20.86 1249800
20040120 20.95 21.17 20.71 20.90 1385000
20040121 20.88 21.18 20.63 21.00 1335700
20040122 21.00 21.10 20.99 21.07 2769300
20040123 21.20 21.87 21.18 21.60 2553200
20040126 21.60 21.62 20.98 21.54 2042400
20040127 21.54 21.60 20.46 20.52 3850700
20040128 21.30 21.82 20.64 20.77 3519800
20040129 20.76 20.76 19.42 19.97 3356700
20040130 20.04 20.24 19.61 19.90 1831700
20040202 19.90 20.00 19.58 19.72 2274400
20040203 19.72 19.78 19.45 19.60 1672800
20040204 19.50 19.69 19.22 19.47 2095700
20040205 19.42 19.70 19.20 19.46 1558800
20040206 19.50 20.06 19.42 20.01 1457400
20040209 19.96 20.09 19.95 19.97 920800
20040210 19.92 20.10 19.72 20.05 1184900
20040211 19.92 20.69 19.91 20.58 1807800
20040212 20.30 20.43 20.01 20.28 1374400
20040213 20.30 20.36 20.17 20.30 1368000
20040217 20.37 20.92 20.37 20.82 1130500
20040218 20.70 20.70 20.00 20.18 2115900
20040219 21.28 21.28 20.16 20.28 2107700
20040220 20.28 20.31 19.57 19.95 954000
20040223 19.99 20.14 19.50 19.82 1421600
20040224 19.82 19.86 19.31 19.44 1872700
20040225 19.43 19.65 18.95 19.20 2161000
20040226 19.10 19.35 18.88 19.26 2012200
20040227 19.23 19.72 18.30 19.60 1751800
20040301 19.60 20.00 19.60 19.84 1599500
20040302 19.80 19.80 19.08 19.11 2221000
20040303 19.15 19.42 18.95 19.34 1786200
20040304 19.36 19.67 19.36 19.58 1836800
20040305 19.55 19.67 19.30 19.39 1447500
20040308 19.38 19.70 19.15 19.15 1083700
20040309 19.15 19.39 18.59 18.70 2335100
20040310 18.62 18.63 17.95 18.24 4279700
20040311 18.20 18.70 17.95 18.33 3668300
20040312 18.34 18.97 18.30 18.90 1862600
20040315 18.88 18.88 18.02 18.56 1680800
20040316 18.60 18.85 18.10 18.47 1848400
20040317 18.48 19.17 18.46 19.05 1741300
20040318 19.01 19.02 18.40 18.80 1077900
20040319 18.70 18.80 18.48 18.61 1087300
20040322 18.50 18.50 17.81 18.15 1316300
20040323 18.30 18.62 18.30 18.39 1287300
20040324 18.35 18.61 18.15 18.34 905700
20040325 18.44 19.34 18.44 19.26 1752300
20040326 19.20 19.47 18.89 19.22 1269800
20040329 19.40 19.84 19.35 19.77 1507100
20040330 19.75 19.86 19.33 19.57 1199100
20040331 19.48 19.99 19.35 19.55 1478700
20040401 19.50 19.65 19.30 19.53 2520100
20040402 19.75 20.20 19.67 20.15 2057800
20040405 20.05 20.29 19.92 20.00 1035900
20040406 20.00 20.09 19.73 19.91 1157300
20040407 19.92 20.55 19.87 20.21 1855500
20040408 20.40 20.51 19.93 20.18 875700
20040412 20.18 20.50 20.15 20.37 948500
20040413 20.35 20.47 19.96 19.96 845600
20040414 19.97 20.38 19.83 20.18 1890200
20040415 20.30 20.33 19.64 20.04 1706300
20040416 20.04 20.07 19.73 19.87 1870500
20040419 19.80 20.01 19.63 19.99 876900
20040420 19.98 20.18 19.63 19.66 1342200
20040421 19.65 19.87 18.92 19.81 1636900
20040422 19.80 20.15 19.75 19.85 1148700
20040423 19.90 20.06 19.70 19.90 719600
20040426 19.90 20.14 19.74 19.97 1307800
20040427 19.94 20.46 19.92 20.05 1379400
20040428 20.05 20.06 19.45 19.50 1336200
20040429 18.53 18.54 16.42 18.05 13957500
20040430 18.20 18.30 17.18 17.30 4091500
20040503 17.40 17.62 17.19 17.27 3287100
20040504 17.37 17.51 17.06 17.13 3251000
20040505 17.21 17.44 17.09 17.44 1716900
20040506 17.35 17.37 16.92 17.25 1707400
20040507 17.12 17.41 16.78 16.91 2287600
20040510 16.75 16.95 16.56 16.87 1409200
20040511 16.88 17.12 16.87 17.05 1238300
20040512 17.00 17.00 16.37 16.80 2124700
20040513 16.80 17.40 16.78 17.37 2484100
20040514 17.20 17.21 16.57 16.75 2072100
20040517 16.52 16.81 16.32 16.61 2136500
20040518 16.60 16.81 16.52 16.76 2268300
20040519 16.95 17.14 16.85 16.92 2642100
20040520 16.88 16.90 16.60 16.81 1356400
20040521 16.95 17.00 16.72 16.88 754700
20040524 16.93 17.12 16.68 16.79 1004600
20040525 16.79 17.28 16.60 17.21 1985500
20040526 17.22 17.47 17.15 17.34 1428100
20040527 17.34 17.65 17.22 17.50 1900100
20040528 17.55 17.71 17.42 17.64 1000100
20040601 17.55 17.62 17.08 17.37 851000
20040602 17.45 17.61 17.37 17.51 605100
20040603 17.38 17.39 17.09 17.11 1035900
20040604 17.23 17.35 17.16 17.20 577200
20040607 17.30 17.54 17.25 17.49 616000
20040608 17.45 17.63 17.29 17.58 834700
20040609 17.48 17.58 17.33 17.39 549200
20040610 17.33 17.50 17.23 17.50 875100
20040614 17.29 17.39 17.07 17.15 807600
20040615 17.15 17.29 16.93 16.99 1970700
20040616 16.82 16.92 16.62 16.65 1553400
20040617 16.61 16.80 16.50 16.74 1136900
20040618 16.65 17.07 16.60 17.07 1691900
20040621 17.00 17.24 17.00 17.15 1443200
20040622 17.08 17.51 17.08 17.50 1049500
20040623 17.46 17.61 17.41 17.60 879000
20040624 17.68 18.08 17.65 18.06 1563400
20040625 18.00 18.20 17.99 18.02 1762100
20040628 18.12 18.56 18.05 18.24 1505600
20040629 18.24 18.60 18.22 18.41 811000
20040630 18.51 18.60 18.35 18.50 1134800
20040701 18.45 18.60 18.00 18.09 1463200
20040702 18.10 18.10 17.52 17.70 1821900
20040706 17.64 17.64 16.84 16.90 4327300
20040707 16.90 17.10 16.60 16.67 2297400
20040708 15.14 15.14 14.10 14.16 9928900
20040709 14.30 14.80 14.30 14.75 4158300
20040712 14.70 14.85 14.67 14.76 1476300
20040713 14.77 14.85 14.56 14.65 2751500
20040714 14.64 14.84 14.55 14.70 1682600
20040715 14.71 15.29 14.61 15.00 2137700
20040716 15.10 15.12 14.75 14.77 781200
20040719 14.77 15.25 14.77 15.16 1413400
20040720 15.08 15.56 15.05 15.56 1616300
20040721 15.80 15.80 15.05 15.08 1252900
20040722 15.04 15.71 14.98 15.58 1620200
20040723 15.58 15.58 14.79 14.95 1217800
20040726 15.00 15.11 14.57 14.71 2001400
20040727 14.80 15.74 14.80 15.25 3716500
20040728 15.28 15.43 15.03 15.30 899500
20040729 15.38 15.59 15.36 15.53 1753900
20040730 15.54 15.68 15.35 15.68 1177100
20040802 15.67 15.67 15.34 15.38 1238500
20040803 15.33 15.50 14.80 14.81 1539300
20040804 14.55 14.92 14.50 14.80 2021400
20040805 14.78 14.91 14.55 14.66 1102900
20040806 14.45 14.67 14.15 14.43 2038400
20040809 14.38 14.55 14.32 14.33 667600
20040810 14.34 14.84 14.34 14.75 1431900
20040811 14.70 14.70 13.95 14.04 2261900
20040812 14.03 14.03 13.70 13.79 1517300
20040813 13.80 13.99 13.75 13.87 605000
20040816 13.80 14.00 13.72 13.97 1095100
20040817 13.99 14.31 13.99 14.14 1102000
20040818 14.10 14.70 13.98 14.66 1334500
20040819 14.63 14.70 14.50 14.52 1082400
20040820 14.52 14.69 14.49 14.63 919400
20040823 14.63 15.05 14.59 14.94 955800
20040824 15.00 15.25 14.70 14.80 1729800
20040825 14.84 15.06 14.84 14.99 1155400
20040826 15.01 15.34 14.93 15.26 1195600
20040827 15.23 15.40 15.17 15.22 500200
20040830 15.17 15.20 14.96 15.10 837500
20040831 15.10 15.19 14.89 14.97 739600
20040901 14.93 15.21 14.70 14.77 926000
20040902 14.70 15.25 14.62 15.24 1058400
20040903 15.19 15.22 14.95 14.96 1126900
20040907 15.00 15.17 14.89 15.00 1273700
20040908 14.92 15.32 14.90 14.90 1264400
20040909 14.97 15.26 14.93 15.17 1303000
20040910 15.27 15.87 15.23 15.72 2144400
20040913 15.80 16.37 15.79 16.18 1160900
20040914 16.13 16.25 15.90 15.99 1252600
20040915 15.99 15.99 15.35 15.43 1189100
20040916 15.52 15.85 15.40 15.60 878900
20040917 15.60 15.71 15.29 15.33 1169000
20040920 15.33 15.61 15.19 15.27 1261000
20040921 15.40 15.45 15.26 15.38 1061400
20040922 15.27 15.35 15.24 15.27 928400
20040923 15.27 15.48 15.26 15.35 1000800
20040924 15.34 15.54 15.28 15.28 840100
20040927 15.29 15.47 15.28 15.36 748200
20040928 15.28 15.36 15.19 15.29 1539700
20040929 15.31 15.61 15.28 15.48 884600
20040930 15.49 15.91 15.48 15.81 1071900
20041001 15.88 16.50 15.85 16.46 1794700
20041004 16.46 17.07 16.46 16.79 1526600
20041005 16.85 17.01 16.68 16.85 1059800
20041006 16.85 16.97 16.59 16.95 928000
20041007 16.95 17.10 16.70 17.10 1679100
20041008 17.05 17.19 16.86 17.01 1638900
20041011 17.03 17.25 16.94 17.24 1143200
20041012 17.05 17.25 16.78 17.18 1023600
20041013 17.35 17.45 17.19 17.34 1310300
20041014 17.34 17.35 16.89 16.97 1220800
20041015 16.87 17.03 16.71 16.99 1284800
20041018 17.00 17.42 16.95 17.37 1048100
20041019 17.72 17.84 17.52 17.59 1629400
20041020 17.60 17.75 17.59 17.75 1084900
20041021 17.90 18.55 17.85 18.51 2309300
20041022 18.49 18.50 17.66 17.81 1736600
20041025 17.82 17.99 17.71 17.85 1096600
20041026 18.10 18.10 17.77 18.00 1011500
20041027 18.23 18.65 18.20 18.65 1184000
20041028 18.49 18.65 18.29 18.56 1054600
20041029 18.56 18.99 18.39 18.92 1234500
20041101 18.85 19.34 18.70 19.34 2279700
20041102 19.95 20.00 17.02 17.02 9006700
20041103 17.18 17.27 16.52 16.84 5358200
20041104 16.98 17.70 16.97 17.54 3243100
20041105 17.65 18.00 17.50 17.90 2518100
20041108 18.00 18.27 17.92 18.05 1241300
20041109 17.98 18.05 17.73 17.76 954900
20041110 17.80 17.94 17.64 17.69 1480500
20041111 17.75 17.97 17.74 17.94 993000
20041112 17.93 17.96 17.68 17.95 1141200
20041115 17.91 18.08 17.80 17.93 1173600
20041116 17.93 18.03 17.71 17.74 1456600
20041117 17.86 18.08 17.74 17.74 1051800
20041118 17.75 17.85 17.58 17.77 924500
20041119 17.81 17.95 17.50 17.50 973200
20041122 17.50 17.78 17.40 17.78 946400
20041123 17.68 17.87 17.59 17.87 1146600
20041124 17.87 18.06 17.86 18.01 660600
20041126 18.00 18.10 17.95 17.96 210700
20041129 18.00 18.22 17.77 18.02 563800
20041130 18.07 18.60 17.98 18.58 1781000
20041201 18.60 18.85 18.50 18.81 1454600
20041202 18.75 19.30 18.75 18.83 2232200
20041203 18.95 19.08 18.66 18.74 1090800
20041206 18.74 18.88 18.49 18.80 774900
20041207 18.84 18.98 18.34 18.34 724900
20041208 18.45 18.72 18.35 18.40 999200
20041209 18.30 18.39 17.95 18.24 1065300
20041210 18.69 18.69 18.10 18.23 665000
20041213 18.34 18.72 18.34 18.68 759700
20041214 18.58 18.79 18.47 18.65 837400
20041215 18.65 19.24 18.65 19.03 1939600
20041216 18.81 19.23 18.65 18.84 1341600
20041217 18.58 18.79 18.35 18.46 897900
20041220 18.45 18.78 18.08 18.16 749400
20041221 18.17 18.50 18.04 18.22 1312400
20041222 18.35 18.65 18.23 18.36 985600
20041223 18.36 18.48 18.28 18.40 330800
20041227 18.52 18.65 18.29 18.54 633800
20041228 18.52 18.55 18.08 18.22 914400
20041229 18.21 18.38 18.12 18.35 1054500
20041230 18.30 18.63 18.25 18.59 622800
20041231 18.59 18.74 18.53 18.60 507100
20050103 18.65 18.79 18.10 18.10 1056300
20050104 18.02 18.05 17.05 17.07 2392200
20050105 16.70 17.15 16.66 17.00 2003600
20050106 17.00 17.65 16.90 17.53 3239300
20050107 17.38 17.41 17.14 17.40 3222300
20050110 17.40 17.59 17.18 17.25 1648100
20050111 17.15 17.30 16.91 16.94 1159800
20050112 16.92 17.15 16.77 17.11 1719700
20050113 17.01 17.10 16.87 16.91 1063400
20050114 17.00 17.29 16.91 17.23 893300
20050118 17.05 17.12 16.90 17.00 1447100
20050119 16.95 17.03 16.45 16.53 1918400
20050120 16.36 16.85 16.36 16.73 1899400
20050121 16.68 16.75 16.40 16.50 940200
20050124 16.51 16.70 16.43 16.46 795700
20050125 16.60 16.98 16.44 16.46 1266900
20050126 16.80 16.98 16.74 16.91 977500
20050127 16.81 16.92 16.62 16.82 816200
20050128 16.75 16.92 16.45 16.67 1168100
20050131 16.77 16.90 16.68 16.83 1444500
20050201 16.88 17.13 16.82 17.05 1438500
20050202 17.08 17.20 16.66 17.00 2148900
20050203 15.20 15.30 14.44 15.05 12888400
20050204 15.12 15.59 15.08 15.57 4323400
20050207 15.60 15.87 15.60 15.80 3069200
20050208 15.83 16.00 15.78 15.89 2580000
20050209 15.89 15.95 15.70 15.95 3155100
20050210 15.95 15.98 15.59 15.76 2251800
20050211 15.78 16.09 15.75 15.94 1800300
20050214 15.94 16.04 15.70 15.80 2036100
20050215 15.81 15.95 15.72 15.76 1842500
20050216 15.66 15.74 15.49 15.55 1652300
20050217 15.52 15.70 15.38 15.48 2917000
20050218 15.48 15.48 15.35 15.45 1379400
20050222 15.30 15.44 15.07 15.15 1938900
20050223 15.15 15.30 14.91 14.98 2248800
20050224 14.93 15.15 14.87 15.13 2335900
20050225 15.09 15.31 14.98 15.15 1204100
20050228 15.10 15.34 14.85 14.95 2127700
20050301 14.99 15.42 14.98 15.40 1895300
20050302 15.30 15.51 15.03 15.35 1251900
20050303 15.38 15.46 15.20 15.30 1691200
20050304 15.47 15.60 15.24 15.32 1239600
20050307 15.37 15.57 15.29 15.42 3364500
20050308 15.36 15.53 15.20 15.27 1800900
20050309 15.17 15.30 15.03 15.04 1733400
20050310 15.06 15.20 14.97 15.20 1210600
20050311 16.45 16.50 15.67 15.83 4888500
20050314 15.90 16.11 15.76 15.90 2075600
20050315 16.00 16.11 15.69 15.84 1118100
20050316 15.60 15.88 15.27 15.37 1265500
20050317 15.37 15.54 15.33 15.45 1369400
20050318 15.46 15.56 15.30 15.53 1223000
20050321 15.53 15.59 15.33 15.44 576700
20050322 15.41 15.59 15.30 15.40 864100
20050323 15.35 15.46 15.24 15.41 1141900
20050324 15.35 15.57 15.33 15.48 1066000
20050328 15.53 15.62 15.40 15.45 905600
20050329 15.32 15.44 14.89 14.95 1235800
20050330 14.95 15.39 14.94 15.34 951600
20050331 15.25 15.25 14.97 15.00 1521300
20050401 15.13 15.21 15.00 15.11 783400
20050404 15.10 15.30 15.00 15.22 996600
20050405 15.21 15.24 15.08 15.21 1151700
20050406 15.21 15.25 14.89 15.02 1541500
20050407 15.01 15.04 14.69 14.76 1859000
20050408 14.77 14.88 14.51 14.60 1926000
20050411 14.63 14.90 14.54 14.65 845800
20050412 15.05 15.38 14.70 14.90 3760900
20050413 14.92 15.08 14.80 14.96 2525500
20050414 14.92 15.12 14.81 15.08 2461300
20050415 14.83 15.05 14.77 14.83 3892300
20050418 14.73 15.00 14.64 14.96 2635600
20050419 15.00 15.14 14.86 15.06 1289000
20050420 15.11 15.21 15.03 15.09 2496100
20050421 15.30 16.06 15.22 16.01 3053100
20050422 15.90 16.26 15.83 16.25 3863500
20050425 16.14 16.47 16.09 16.18 2062500
20050426 16.05 16.23 15.96 16.01 1631300
20050427 15.85 16.30 15.85 16.26 1783300
20050428 16.13 16.25 15.96 16.11 2204500
20050429 16.21 16.32 15.97 16.20 1750900
20050502 16.20 16.52 16.19 16.44 1590700
20050503 16.35 17.14 16.35 16.74 2518700
20050504 16.74 16.94 16.60 16.90 1824200
20050505 16.90 17.06 16.76 16.89 973400
20050506 16.95 17.10 16.90 16.99 1298900
20050509 16.96 17.17 16.90 17.16 1112900
20050510 16.97 17.09 16.90 16.97 1171200
20050511 16.97 17.49 16.95 17.44 1898600
20050512 17.34 17.43 17.12 17.20 1284100
20050513 17.21 17.32 16.90 16.96 2610200
20050516 16.88 16.98 16.65 16.94 2070100
20050517 16.80 17.16 16.75 17.07 1432700
20050518 17.05 17.36 16.99 17.26 1647000
20050519 17.30 17.52 17.10 17.47 1433300
20050520 17.48 17.82 17.32 17.79 1305100
20050523 18.00 18.00 17.08 17.45 2918500
20050524 17.48 17.48 17.31 17.39 1357600
20050525 17.30 17.37 16.80 16.96 2208000
20050526 17.11 17.19 16.84 16.95 1793500
20050527 16.91 16.96 16.70 16.82 1716900
20050531 16.86 17.07 16.70 17.02 1780500
20050601 17.01 18.00 16.85 17.48 1869700
20050602 17.38 17.73 17.31 17.40 1877000
20050603 17.42 17.49 17.10 17.15 658500
20050606 17.15 17.42 17.10 17.37 1082900
20050607 17.04 17.35 16.94 16.98 1330900
20050608 17.11 17.21 16.88 16.92 666400
20050609 16.82 16.98 16.72 16.95 909200
20050610 16.89 17.10 16.70 16.86 790600
20050613 16.88 17.70 16.60 17.61 2299200
20050614 17.58 17.65 17.30 17.41 2074200
20050615 17.49 18.00 17.29 17.91 2447700
20050616 17.85 17.96 17.71 17.92 1623100
20050617 18.00 18.00 17.75 17.80 2023200
20050620 17.60 17.80 17.55 17.69 1387900
20050621 17.70 18.02 17.60 18.00 1723500
20050622 18.08 18.48 18.02 18.43 2058100
20050623 18.12 18.24 17.42 17.42 2110400
20050624 17.45 17.46 17.02 17.14 3473100
20050627 17.12 17.12 16.15 16.50 5447700
20050628 17.20 17.50 16.95 17.38 3829900
20050629 17.52 17.52 17.04 17.37 1663200
20050630 17.98 18.26 17.71 17.95 3278700
20050701 17.99 18.40 17.80 18.33 1973200
20050705 18.16 18.35 17.89 18.16 1799600
20050706 18.05 18.47 18.05 18.31 1643100
20050707 17.97 18.45 17.87 18.40 1317800
20050708 18.43 18.93 18.30 18.84 1602400
20050711 18.92 19.00 18.64 18.92 1452900
20050712 18.90 19.14 18.73 19.00 2033900
20050713 18.99 19.20 18.72 19.20 2135200
20050714 19.22 19.81 19.16 19.39 2960600
20050715 19.25 19.39 19.13 19.18 1700100
20050718 19.15 19.27 19.04 19.10 1951700
20050719 19.20 19.25 18.96 19.07 1836200
20050720 19.00 19.04 18.55 19.03 1618700
20050721 18.98 19.13 18.81 18.94 739000
20050722 18.90 19.01 18.82 18.99 1357100
20050725 19.00 19.16 18.86 18.95 1258300
20050726 18.90 19.38 18.80 18.92 1844700
20050727 18.93 19.10 18.84 19.03 1063900
20050728 19.03 19.11 18.86 19.09 1001700
20050729 19.10 19.35 18.89 19.09 1057500
20050801 19.06 19.54 18.90 19.22 1551200
20050802 19.25 19.25 18.65 18.82 2404300
20050803 21.00 21.24 20.11 20.19 13279700
20050804 20.20 20.35 19.51 20.15 3069800
20050805 19.55 19.89 19.51 19.73 1945700
20050808 19.60 20.10 19.45 20.02 1882900
20050809 20.04 20.09 19.71 19.97 1535900
20050810 20.00 20.29 19.90 19.96 2191100
20050811 20.00 20.32 19.85 20.32 2316800
20050812 20.30 20.51 20.22 20.47 1298600
20050815 20.37 20.72 20.21 20.58 1275000
20050816 20.46 20.55 20.01 20.12 1533200
20050817 20.18 20.45 20.13 20.41 1474200
20050818 20.29 20.43 20.16 20.20 1626300
20050819 20.20 20.40 20.13 20.25 1700900
20050822 20.22 20.45 20.15 20.29 1576600
20050823 20.34 20.80 20.33 20.35 2427400
20050824 20.36 20.88 20.30 20.65 2145400
20050825 20.60 20.60 20.25 20.33 1834100
20050826 20.29 20.49 20.22 20.42 1405500
20050829 20.30 20.43 19.91 19.98 3581200
20050830 19.94 19.96 19.68 19.70 2743600
20050831 19.63 20.04 19.57 20.00 3440600
20050901 20.00 20.06 19.69 19.91 2588000
20050902 19.98 20.11 19.94 20.00 1392000
20050906 20.03 20.52 20.01 20.51 1524200
20050907 20.50 20.86 20.50 20.81 1607000
20050908 20.70 20.95 20.65 20.80 2224300
20050909 20.80 21.38 20.80 21.29 3641400
20050912 21.19 21.60 21.06 21.45 1561400
20050913 21.34 21.48 21.11 21.40 1717300
20050914 21.33 21.60 21.00 21.35 2077000
20050915 21.36 21.43 21.09 21.26 1251100
20050916 21.43 21.68 21.32 21.41 2063200
20050919 21.45 21.49 20.75 20.75 2230200
20050920 20.79 21.03 20.73 20.80 2131600
20050921 20.70 20.76 20.24 20.25 1898600
20050922 20.15 20.40 19.94 20.40 1730700
20050923 20.35 20.44 20.10 20.40 1613500
20050926 20.60 20.75 20.56 20.70 1423900
20050927 20.68 20.85 20.45 20.50 1425200
20050928 20.56 20.73 20.50 20.56 1314700
20050929 20.49 20.90 20.27 20.78 2065900
20050930 20.70 21.11 20.45 21.10 1071000
20051003 21.20 21.32 20.83 20.99 883600
20051004 21.00 21.00 20.36 20.38 1946000
20051005 20.19 20.19 19.78 19.85 2739900
20051006 19.85 19.91 19.03 19.40 3363800
20051007 19.56 19.84 19.29 19.43 1765500
20051010 19.43 19.59 19.21 19.38 1120500
20051011 19.34 19.36 18.62 19.03 2387800
20051012 19.03 19.12 18.76 18.84 933500
20051013 18.80 19.30 18.80 19.03 1765200
20051014 19.07 19.31 18.95 19.30 1088800
20051017 19.35 19.75 19.07 19.08 2181700
20051018 19.13 19.40 19.07 19.12 762300
20051019 18.96 19.48 18.91 19.40 1160600
20051020 19.47 19.68 19.15 19.23 712200
20051021 19.30 19.64 19.30 19.59 1005800
20051024 19.56 19.94 19.52 19.88 1340000
20051025 19.88 20.16 19.70 19.70 2507800
20051026 19.72 19.90 19.10 19.32 1659200
20051027 19.34 19.38 18.81 19.00 800600
20051028 19.10 19.39 19.02 19.39 711500
20051031 19.49 19.76 19.49 19.59 2324100
20051101 19.59 19.95 19.43 19.68 1789900
20051102 19.55 19.75 18.50 18.50 3315600
20051103 19.50 19.84 19.23 19.29 5496900
20051104 19.32 19.49 19.06 19.25 2250500
20051107 19.25 19.35 18.99 19.03 1758900
20051108 19.00 19.19 18.91 19.18 1684200
20051109 19.15 19.51 19.01 19.33 1737800
20051110 19.40 20.29 19.39 20.17 3951900
20051111 20.26 20.72 20.20 20.53 3754900
20051114 20.41 20.50 20.27 20.34 1036800
20051115 20.30 20.57 20.18 20.52 1704200
20051116 20.50 20.55 20.31 20.42 1072600
20051117 20.45 20.81 20.37 20.81 1111300
20051118 20.95 20.95 20.39 20.52 1659700
20051121 20.39 20.67 20.28 20.67 3198500
20051122 20.57 20.71 20.44 20.63 1105000
20051123 20.55 20.71 20.46 20.48 530700
20051125 20.41 20.50 20.26 20.47 421700
20051128 20.45 20.45 20.16 20.22 875900
20051129 20.52 20.60 20.40 20.48 1045800
20051130 20.58 20.59 20.35 20.49 1235000
20051201 20.50 20.65 20.24 20.34 1618600
20051202 20.19 20.44 19.93 20.41 1196900
20051205 20.25 20.31 20.11 20.22 1393600
20051206 20.21 20.36 20.06 20.19 1382200
20051207 20.15 20.37 20.15 20.37 1096000
20051208 20.39 20.45 20.01 20.15 842600
20051209 20.23 20.49 20.19 20.41 673300
20051212 20.41 20.56 20.35 20.52 802400
20051213 20.45 20.65 20.37 20.62 833500
20051214 20.55 20.65 20.37 20.49 666900
20051215 20.56 20.70 20.25 20.70 710500
20051216 20.68 20.70 20.14 20.35 1230600
20051219 20.30 20.38 20.12 20.28 1407400
20051220 20.20 20.50 20.09 20.50 1030500
20051221 20.56 20.97 20.55 20.90 1338300
20051222 20.86 20.95 20.71 20.90 1174800
20051223 20.89 21.02 20.85 20.95 674500
20051227 21.00 21.28 21.00 21.11 889300
20051228 21.17 21.17 20.82 21.08 687300
20051229 20.98 21.00 20.80 20.96 678800
20051230 20.88 20.95 20.44 20.49 999800
20060103 20.61 21.07 20.51 21.01 922700
20060104 21.08 23.85 20.86 23.07 6473700
20060105 23.00 23.00 21.70 21.73 2764700
20060106 21.73 22.08 21.41 21.88 1804200
20060109 21.95 22.31 21.70 22.02 1352900
20060110 21.85 22.20 21.82 22.13 831200
20060111 22.13 22.34 21.88 22.28 807700
20060112 22.35 23.12 22.16 23.06 1857200
20060113 23.01 23.04 22.32 22.58 1298000
20060117 22.38 22.59 22.07 22.20 1196900
20060118 21.99 22.75 21.99 22.55 915600
20060119 22.60 22.99 22.51 22.96 803300
20060120 22.90 22.92 22.16 22.25 1476600
20060123 22.37 22.60 22.02 22.15 1035000
20060124 22.30 22.36 22.02 22.13 1169200
20060125 22.15 22.15 21.62 21.64 1321600
20060126 21.88 23.00 21.88 22.94 1960300
20060127 23.00 23.17 22.46 22.56 1436400
20060130 22.71 22.74 22.48 22.54 1068200
20060131 22.60 22.70 22.03 22.10 1556500
20060201 22.01 22.35 21.87 22.19 1410800
20060202 22.23 22.35 21.80 21.95 1370200
20060203 21.95 22.03 21.70 21.82 1228100
20060206 21.77 21.96 21.36 21.39 1327500
20060207 21.35 21.70 21.00 21.03 1189900
20060208 21.75 21.84 21.46 21.65 4050500
20060209 21.75 22.00 21.57 21.60 1429400
20060210 21.47 21.64 21.32 21.57 2074000
20060213 21.55 21.94 21.42 21.75 2024800
20060214 21.70 22.05 21.54 22.05 1669800
20060215 22.05 22.19 21.81 21.94 1661200
20060216 21.94 22.26 21.86 22.26 1095000
20060217 22.20 22.25 21.89 21.92 1010800
20060221 21.92 22.14 21.77 22.11 1076700
20060222 22.11 22.48 22.07 22.47 894700
20060223 22.32 22.46 22.23 22.30 939100
20060224 22.30 22.40 21.92 22.16 1208100
20060227 22.15 22.49 22.10 22.44 1830700
20060228 22.27 22.38 21.82 21.87 1359500
20060301 21.85 22.30 21.85 22.17 1940800
20060302 22.10 22.37 22.10 22.26 1400900
20060303 22.03 22.26 22.00 22.06 1213000
20060306 22.02 22.30 21.96 22.09 1075600
20060307 22.03 22.10 21.79 22.01 1152800
20060308 22.03 22.32 21.96 22.19 2096600
20060309 22.11 22.41 21.92 21.99 1105000
20060310 21.97 22.25 21.82 22.10 692500
20060313 22.02 22.24 21.96 22.11 1540200
20060314 22.03 22.18 21.81 22.00 2306600
20060315 21.98 22.35 21.98 22.30 2632200
20060316 22.25 22.51 22.16 22.39 1509700
20060317 22.29 22.35 22.08 22.19 1722300
20060320 22.15 22.27 21.97 22.09 885500
20060321 22.03 22.44 21.93 22.02 1199800
20060322 21.95 22.01 21.72 21.85 890300
20060323 21.78 22.03 21.69 21.97 992300
20060324 21.96 22.17 21.83 22.01 825600
20060327 21.93 22.01 21.85 21.86 721000
20060328 21.79 21.79 21.34 21.43 1302600
20060329 21.52 21.98 21.47 21.90 752800
20060330 21.85 22.00 21.56 21.61 787200
20060331 21.68 21.92 21.59 21.66 1462600
20060403 21.81 21.87 21.51 21.73 868200
20060404 21.78 21.95 21.53 21.89 876300
20060405 21.89 22.08 21.78 21.95 709600
20060406 21.86 21.90 21.61 21.74 600800
20060407 21.82 21.88 21.32 21.43 909600
20060410 21.42 21.72 21.38 21.70 1746500
20060411 21.83 21.95 21.67 21.75 929900
20060412 21.80 21.88 21.70 21.76 411000
20060413 21.79 21.80 21.47 21.70 457200
20060417 21.62 21.68 21.42 21.51 472800
20060418 21.50 22.00 21.12 21.88 1699300
20060419 21.85 22.06 21.70 21.80 672800
20060420 21.75 22.04 21.74 21.99 859500
20060421 22.15 22.16 21.70 21.93 854200
20060424 21.79 21.79 21.45 21.65 1065000
20060425 21.63 21.86 21.55 21.62 986100
20060426 21.63 21.74 21.46 21.52 1122500
20060427 21.41 21.78 21.30 21.47 783400
20060428 21.34 21.65 21.30 21.54 1003400
20060501 21.79 21.90 21.43 21.48 942200
20060502 21.55 21.74 21.43 21.51 956600
20060503 21.57 21.89 21.46 21.81 922700
20060504 21.76 22.14 21.76 21.84 761600
20060505 21.91 21.95 21.70 21.91 692400
20060508 21.81 22.16 21.77 22.08 792200
20060509 21.98 22.04 21.59 21.59 867800
20060510 21.55 21.83 21.50 21.74 718900
20060511 21.67 21.71 20.87 21.03 836700
20060512 20.92 21.18 20.77 21.16 1692900
20060515 21.01 21.72 21.01 21.51 2898400
20060516 21.47 21.50 21.18 21.34 890900
20060517 21.15 21.21 20.56 20.60 1000000
20060518 20.57 20.80 20.49 20.66 1092700
20060519 20.75 20.80 20.38 20.69 923000
20060522 20.54 20.86 20.42 20.59 1014900
20060523 20.68 20.78 20.39 20.39 1059800
20060524 20.34 20.58 20.11 20.36 1140400
20060525 20.46 20.57 20.24 20.55 917700
20060526 20.58 21.09 20.56 20.72 937900
20060530 20.60 20.64 20.36 20.40 1241200
20060531 20.38 20.60 20.13 20.15 1752800
20060601 20.10 20.65 19.90 20.63 1922700
20060602 20.67 20.97 20.44 20.71 1394200
20060605 21.31 21.87 21.20 21.35 2716100
20060606 21.35 21.92 21.35 21.55 2461300
20060607 21.80 22.67 21.73 22.35 3241300
20060608 21.99 22.66 21.35 21.99 3584600
20060609 22.12 22.39 21.68 22.02 1343100
20060612 21.95 22.00 21.55 21.57 1666200
20060613 21.45 21.70 21.28 21.40 1577600
20060614 21.32 21.69 21.20 21.51 752600
20060615 21.45 22.10 21.25 22.06 1282900
20060616 21.92 22.20 21.73 21.77 1829600
20060619 21.91 22.29 21.91 22.10 1538100
20060620 22.04 22.35 22.04 22.11 1456000
20060621 22.05 22.49 22.05 22.35 945000
20060622 22.41 22.50 22.19 22.44 1206200
20060623 22.37 22.74 22.37 22.61 1005500
20060626 22.59 23.00 22.57 22.82 1270600
20060627 22.83 23.08 22.70 22.70 1637700
20060628 22.70 22.96 22.52 22.78 883300
20060629 22.86 23.93 22.86 23.73 1632000
20060630 23.83 24.08 23.62 23.90 2236500
20060703 23.97 24.08 23.86 24.00 502600
20060705 23.91 23.97 23.64 23.67 1113300
20060706 23.77 24.06 23.71 23.90 1412400
20060707 23.73 23.98 23.27 23.38 1677900
20060710 23.51 23.61 22.52 22.69 2478300
20060711 22.58 22.97 22.52 22.79 2175500
20060712 22.80 22.94 22.23 22.46 1402500
20060713 22.30 22.84 22.26 22.46 1907300
20060714 22.38 22.78 22.22 22.52 1023500
20060717 22.46 22.83 22.42 22.64 1169800
20060718 22.70 22.83 22.35 22.58 1026400
20060719 22.56 23.10 22.56 23.02 1189200
20060720 22.99 23.18 22.72 22.75 839500
20060721 22.79 22.79 22.33 22.39 1122400
20060724 22.44 22.99 22.40 22.96 719500
20060725 22.89 23.02 22.77 22.88 1407300
20060726 22.74 23.13 22.66 22.87 1369700
20060727 23.00 23.50 22.92 22.96 1219700
20060728 23.06 23.45 23.03 23.26 1044900
20060731 23.18 23.50 23.08 23.42 882500
20060801 23.26 23.46 23.05 23.15 1259600
20060802 23.18 23.74 23.18 23.50 1069800
20060803 23.33 23.69 23.20 23.60 672200
20060804 23.70 23.97 23.00 23.16 886500
20060807 23.00 23.24 22.79 23.03 979400
20060808 23.19 23.45 22.73 22.94 1546000
20060809 23.92 24.69 23.75 24.02 4140500
20060810 24.02 25.09 23.90 25.05 2165100
20060811 23.60 24.66 23.57 24.23 2932300
20060814 24.18 24.74 24.10 24.50 1601400
20060815 24.50 25.27 24.50 25.20 1990500
20060816 25.15 26.11 25.13 26.07 3252300
20060817 25.92 26.61 25.72 26.54 3015300
20060818 26.54 26.62 26.22 26.51 2184500
20060821 26.27 26.39 25.83 25.87 1686900
20060822 25.98 26.35 25.90 26.32 1804000
20060823 26.17 26.23 25.57 25.75 1170500
20060824 25.92 26.00 25.71 25.89 869800
20060825 25.79 25.99 25.52 25.75 699900
20060828 25.83 26.40 25.80 25.96 1710100
20060829 25.87 27.00 25.85 27.00 2532800
20060830 26.85 27.00 26.30 26.97 2229600
20060831 26.88 26.95 26.54 26.62 1692800
20060901 26.76 26.84 26.53 26.63 779100
20060905 26.63 26.96 26.63 26.89 1460200
20060906 26.79 26.79 26.42 26.57 2174600
20060907 26.42 26.55 26.16 26.26 1891900
20060908 26.35 26.92 26.34 26.83 1630900
20060911 26.73 26.87 26.41 26.77 1122600
20060912 26.65 27.04 26.65 26.97 2167400
20060913 27.00 27.48 26.93 27.27 1330100
20060914 27.10 27.36 27.03 27.27 958400
20060915 27.30 27.50 27.16 27.22 1958900
20060918 27.08 27.24 26.72 26.83 1409200
20060919 26.95 26.95 26.58 26.68 1157700
20060920 26.81 27.39 26.81 27.22 2419100
20060921 27.14 27.29 27.07 27.19 1616200
20060922 27.11 27.18 26.74 26.96 1459000
20060925 27.12 27.53 26.95 27.36 2020000
20060926 27.20 27.75 27.18 27.62 1778900
20060927 27.60 27.66 27.45 27.59 4476500
20060928 27.64 27.99 27.58 27.88 2642800
20060929 27.97 27.97 27.15 27.22 1292000
20061002 27.12 27.12 26.38 26.51 1812700
20061003 26.50 26.79 26.33 26.70 1592600
20061004 26.52 27.35 26.50 27.34 1033700
20061005 27.35 27.48 27.20 27.37 1160000
20061006 27.20 27.35 26.86 27.21 1379700
20061009 27.30 28.52 27.20 28.21 3010000
20061010 28.38 28.71 28.19 28.66 2693400
20061011 29.00 29.22 28.60 29.14 3357400
20061012 29.45 30.40 29.22 29.73 3568600
20061013 29.77 29.85 29.55 29.60 1033300
20061016 29.63 30.02 29.41 29.93 1365400
20061017 29.83 29.86 29.38 29.76 1389400
20061018 29.99 30.23 29.80 30.11 1347800
20061019 30.14 30.53 29.85 30.28 1797200
20061020 30.40 30.50 29.99 30.06 1263400
20061023 30.01 30.58 30.01 30.34 1320800
20061024 30.38 30.38 29.79 29.95 1395400
20061025 29.90 30.19 29.82 30.14 1133000
20061026 30.22 30.29 29.65 30.08 874300
20061027 30.02 30.07 29.54 29.59 831000
20061030 29.70 30.37 29.49 30.26 894300
20061031 30.21 30.41 30.01 30.31 929800
20061101 30.34 30.54 29.69 29.78 1211200
20061102 29.60 29.96 29.60 29.86 971600
20061103 29.93 30.02 29.49 29.67 1197200
20061106 29.77 30.02 29.52 30.02 906400
20061107 30.00 30.30 29.87 29.98 1463000
20061108 29.83 30.20 29.70 30.07 1767800
20061109 31.25 33.43 30.82 32.94 6173000
20061110 33.13 33.67 32.75 33.18 2008100
20061113 31.80 32.66 31.64 32.56 3572600
20061114 32.47 33.00 32.41 32.99 1704100
20061115 32.79 33.07 32.77 33.00 1692900
20061116 32.87 32.99 32.41 32.60 1450500
20061117 32.06 32.75 32.06 32.75 2205700
20061120 32.60 32.94 32.51 32.60 1239800
20061121 32.50 32.68 32.44 32.60 1251300
20061122 32.59 32.78 32.57 32.62 998000
20061124 32.39 32.57 32.33 32.43 378100
20061127 32.48 32.48 31.41 31.48 2014100
20061128 31.30 31.92 31.29 31.72 2714800
20061129 31.79 32.03 31.74 32.00 2092900
20061130 32.00 32.77 31.96 32.56 2429900
20061201 32.36 32.80 31.85 32.18 1816300
20061204 32.37 32.63 32.25 32.62 2063500
20061205 32.76 32.80 32.40 32.65 1425700
20061206 32.60 32.68 32.15 32.55 1740800
20061207 32.47 32.75 32.19 32.32 1746000
20061208 32.30 32.80 32.20 32.52 1070200
20061211 32.41 32.80 32.39 32.71 1378900
20061212 32.64 32.76 32.18 32.51 1205100
20061213 32.58 32.69 32.16 32.41 1493200
20061214 32.41 32.74 32.34 32.42 1196000
20061215 32.62 33.50 32.02 32.39 2905100
20061218 32.97 33.30 32.23 32.35 1994400
20061219 32.16 32.91 32.06 32.68 1499200
20061220 32.78 33.18 32.58 33.00 2545800
20061221 33.00 33.40 32.56 32.66 1691300
20061222 32.66 32.98 32.43 32.52 831400
20061226 32.49 32.66 32.42 32.58 1026300
20061227 32.67 33.20 32.67 32.91 1002300
20061228 32.91 33.00 32.44 32.57 1151000
20061229 32.47 32.68 32.09 32.20 1159000
20070103 32.26 33.80 32.25 33.53 4337100
20070104 33.65 35.12 33.49 35.07 3385200
20070105 35.15 35.25 34.57 34.92 2314700
20070108 35.10 35.84 34.51 34.80 3179100
20070109 34.98 35.10 34.36 34.64 1995700
20070110 34.49 35.20 34.29 34.98 1551800
20070111 35.15 35.31 34.70 34.80 1785300
20070112 34.90 35.09 34.55 34.70 1951700
20070116 34.93 35.41 34.71 34.86 1283200
20070117 34.75 35.30 34.44 35.00 1230500
20070118 35.04 35.06 33.51 33.80 1725100
20070119 33.90 34.32 33.51 33.96 1342100
20070122 33.87 34.17 33.30 33.99 1358200
20070123 33.84 34.58 33.69 34.32 1440900
20070124 34.45 35.05 34.39 34.97 1049300
20070125 35.00 35.13 33.79 33.83 2911700
20070126 34.00 34.28 33.40 34.07 1487400
20070129 33.30 34.25 33.22 34.10 1773000
20070130 34.24 34.43 33.92 34.42 1054100
20070131 34.46 34.55 34.10 34.39 1172700
20070201 34.80 35.37 34.75 35.26 2099100
20070202 35.27 35.83 35.27 35.73 1443200
20070205 35.63 35.84 35.18 35.63 1794200
20070206 35.67 36.25 35.65 36.22 2329100
20070207 36.16 36.92 35.59 35.89 3104400
20070208 35.85 35.98 35.04 35.28 3799800
20070209 33.35 33.90 32.25 32.94 7035600
20070212 32.82 32.94 31.04 31.18 7356200
20070213 31.02 32.10 30.93 32.01 4442100
20070214 32.15 32.67 32.02 32.44 2400300
20070215 32.45 32.45 31.66 31.86 3266100
20070216 31.56 31.94 31.25 31.76 2912300
20070220 31.55 32.57 31.50 32.53 2803500
20070221 32.29 32.62 32.05 32.50 1834000
20070222 32.69 32.82 32.15 32.21 1804200
20070223 32.04 32.10 31.81 32.00 2044900
20070226 32.00 32.10 31.81 31.83 1874800
20070227 31.83 31.84 29.64 30.30 3469200
20070228 30.34 31.13 29.90 30.86 2840200
20070301 29.96 30.92 29.15 30.50 3100200
20070302 30.42 30.66 29.92 29.96 1369500
20070305 29.82 30.45 29.55 30.01 2572100
20070306 30.42 30.88 30.10 30.59 1960000
20070307 30.56 30.86 29.99 30.06 1939500
20070308 30.42 30.56 30.06 30.43 2125300
20070309 30.53 30.86 30.41 30.83 1651000
20070312 30.64 31.06 30.64 30.78 1365100
20070313 30.57 30.59 29.88 29.95 1803200
20070314 30.09 30.93 30.04 30.93 2346100
20070315 30.85 30.98 30.50 30.72 1108800
20070316 30.75 31.24 30.73 30.96 1312300
20070319 31.04 31.32 30.34 31.04 1247000
20070320 30.99 31.45 30.88 31.41 886900
20070321 31.46 32.28 31.41 32.28 1356400
20070322 32.17 32.37 31.81 31.89 1756100
20070323 31.95 32.35 31.84 32.06 1018300
20070326 32.19 32.20 31.14 31.49 1985000
20070327 31.39 31.79 31.13 31.24 1553000
20070328 31.16 31.28 30.79 31.15 1338300
20070329 31.53 31.65 30.91 31.24 854800
20070330 31.24 31.42 30.61 30.79 1410600
20070402 30.79 30.91 30.26 30.86 2044300
20070403 30.97 31.64 30.85 31.12 1515300
20070404 31.13 31.30 30.84 30.94 1452900
20070405 30.85 31.12 30.57 31.08 1302600
20070409 31.25 31.25 30.87 31.18 918200
20070410 30.96 31.12 30.71 31.12 751500
20070411 31.04 31.14 30.43 30.60 1450600
20070412 30.46 31.21 30.05 31.14 1763800
20070413 31.05 31.08 30.36 30.99 986000
20070416 31.26 31.26 30.42 30.60 2306300
20070417 30.62 32.39 30.50 32.20 4390900
20070418 31.65 32.36 31.33 32.11 2428800
20070419 31.89 31.96 31.31 31.85 1439000
20070420 32.33 32.99 32.09 32.97 2301300
20070423 32.97 33.00 32.37 32.55 1251900
20070424 32.99 33.33 32.60 32.77 1549700
20070425 32.90 33.05 32.28 32.50 1332200
20070426 32.42 33.12 32.34 32.90 1126700
20070427 32.72 33.23 32.71 32.93 825400
20070430 32.90 32.93 32.35 32.37 930300
20070501 32.31 32.40 31.58 31.94 1203500
20070502 31.73 32.07 31.51 31.99 1223400
20070503 32.00 32.29 31.66 32.01 1361100
20070504 32.10 32.22 31.46 31.68 1396300
20070507 31.82 31.82 31.55 31.73 607000
20070508 31.58 31.60 31.10 31.34 1273900
20070509 31.39 31.65 31.16 31.61 1490600
20070510 31.42 31.72 30.98 31.23 2102000
20070511 31.35 31.87 31.24 31.84 1000400
20070514 31.90 32.06 31.18 31.33 1176500
20070515 31.32 31.56 30.71 30.76 1740000
20070516 30.74 31.12 30.25 31.07 2233400
20070517 31.06 31.15 30.71 30.79 1321900
20070518 30.94 31.07 30.81 30.98 1622400
20070521 30.98 31.80 30.93 31.54 2508700
20070522 31.55 31.67 31.25 31.45 1809100
20070523 31.50 31.59 31.24 31.44 1319100
20070524 31.24 31.31 30.47 30.67 1533200
20070525 31.10 32.00 31.05 31.85 2022400
20070529 31.23 31.87 31.04 31.62 3279200
20070530 30.90 31.95 30.78 31.85 3924700
20070531 31.87 33.24 31.85 33.14 3807100
20070601 32.33 33.14 32.33 32.84 2282200
20070604 32.40 32.93 32.40 32.80 1969000
20070605 32.80 33.18 32.54 33.10 2244700
20070606 33.04 33.49 32.80 33.40 2607600
20070607 33.03 33.40 32.65 32.74 4596300
20070608 32.59 32.81 32.19 32.64 2371400
20070611 32.75 32.95 32.38 32.50 1136400
20070612 33.39 33.39 31.76 31.84 1757800
20070613 31.90 32.11 31.44 32.11 1814200
20070614 32.10 32.42 31.92 32.02 1319100
20070615 32.23 32.35 31.94 31.96 2090100
20070618 31.95 32.13 31.51 31.66 1775100
20070619 31.46 31.57 30.15 31.26 4982500
20070620 31.38 31.59 30.71 30.72 1645200
20070621 30.61 30.82 29.84 30.48 3067500
20070622 30.40 30.74 30.22 30.35 2877800
20070625 30.30 30.33 29.70 29.95 1940800
20070626 30.15 30.30 29.59 29.99 2070300
20070627 29.81 30.45 29.67 30.30 2469600
20070628 30.22 30.37 29.82 30.04 2596300
20070629 30.24 30.51 30.04 30.30 2388800
20070702 30.33 30.50 30.09 30.23 1285600
20070703 30.36 30.39 30.17 30.25 501600
20070705 30.15 30.38 29.84 30.27 1291700
20070706 30.29 30.41 29.96 30.32 1315100
20070709 30.20 30.20 29.44 29.71 2114300
20070710 29.60 29.70 28.67 28.85 3157700
20070711 28.85 29.38 28.85 29.17 3530200
20070712 29.95 30.40 29.17 30.40 4593900
20070713 30.41 30.46 29.63 29.87 1539500
20070716 29.58 30.13 29.46 30.05 1873000
20070717 29.94 30.05 29.64 29.67 1784600
20070718 29.49 29.77 28.94 29.04 3311900
20070719 29.47 30.00 29.45 29.75 2307500
20070720 30.85 30.98 29.81 30.10 4403300
20070723 30.07 30.54 30.07 30.19 2125300
20070724 29.90 30.21 29.20 29.34 2613200
20070725 29.64 29.64 29.00 29.24 2226700
20070726 28.97 29.18 28.28 28.99 3755700
20070727 28.82 28.82 28.09 28.09 2739800
20070730 28.45 28.95 28.36 28.63 3062500
20070731 29.10 29.36 28.69 28.72 3097100
20070801 28.59 29.10 28.48 28.98 3846200
20070802 29.10 29.71 28.86 28.91 3519700
20070803 28.80 28.92 27.38 27.39 3653300
20070806 27.45 27.87 27.39 27.79 3829100
20070807 30.06 31.30 29.05 29.75 6438800
20070808 30.00 30.00 28.22 28.71 5419500
20070809 28.00 28.44 26.33 26.40 6263500
20070810 25.75 28.31 24.77 28.00 4904900
20070813 28.85 30.39 27.93 29.80 4412200
20070814 29.91 30.22 28.79 28.80 1999700
20070815 28.70 29.52 28.39 28.44 1818200
20070816 28.00 28.65 27.38 28.38 2775700
20070817 29.72 30.40 28.26 28.99 2270200
20070820 29.11 29.23 28.48 28.83 1682700
20070821 28.97 29.58 28.48 29.37 1519200
20070822 29.60 30.23 29.48 30.20 1736900
20070823 30.43 30.57 30.18 30.39 2527600
20070824 30.39 30.73 30.27 30.55 1551400
20070827 30.38 30.64 30.10 30.10 1143000
20070828 29.88 30.45 29.67 29.71 1716900
20070829 29.87 30.58 29.81 30.38 1341800
20070830 30.14 30.52 29.77 29.94 1265100
20070831 30.13 31.25 30.13 30.62 1810600
20070904 30.47 30.98 30.43 30.81 1233500
20070905 30.47 30.84 30.33 30.80 1591800
20070906 30.80 30.91 30.51 30.85 1142900
20070907 30.50 30.69 30.25 30.31 1499800
20070910 30.50 30.74 30.00 30.44 1054800
20070911 30.49 30.91 30.36 30.87 1419600
20070912 30.91 31.41 30.55 30.63 1402100
20070913 30.79 31.29 30.55 31.15 1413000
20070914 31.03 31.12 30.64 30.84 1347200
20070917 30.66 31.06 30.37 30.57 861700
20070918 30.69 31.14 30.57 31.14 1472200
20070919 31.50 31.50 31.10 31.28 1277500
20070920 31.18 31.57 31.12 31.38 1316000
20070921 31.73 32.17 31.38 31.50 1993200
20070924 31.47 32.43 31.47 31.94 1646200
20070925 31.94 31.99 31.64 31.68 1374700
20070926 32.08 32.08 31.56 31.60 972900
20070927 31.66 31.83 31.11 31.31 1208000
20070928 31.38 31.50 31.02 31.23 941200
20071001 31.53 31.54 31.20 31.40 1291100
20071002 31.41 32.15 31.41 32.01 1654100
20071003 31.78 32.09 31.45 31.82 1150200
20071004 31.87 32.05 31.48 31.56 710900
20071005 31.78 32.85 31.52 32.64 1598200
20071008 32.86 32.87 32.32 32.38 1021900
20071009 32.54 32.84 32.30 32.62 1161200
20071010 32.45 32.84 32.37 32.59 790100
20071011 32.65 33.01 32.42 32.57 1815000
20071012 32.64 33.45 32.64 33.45 1327500
20071015 33.61 33.85 33.24 33.72 2068600
20071016 33.51 33.53 32.41 32.51 3871000
20071017 31.77 32.20 31.04 32.00 3748000
20071018 31.99 32.67 31.81 32.51 1307900
20071019 32.35 32.46 31.54 31.55 1246800
20071022 30.70 32.45 30.70 32.24 1121700
20071023 32.26 32.42 31.68 32.23 1418700
20071024 32.19 32.25 31.40 32.11 1085400
20071025 32.04 32.36 31.46 31.69 1215600
20071026 32.01 32.13 31.61 32.13 1379800
20071029 32.75 33.63 32.53 33.42 2588500
20071030 33.22 33.55 33.09 33.15 841400
20071031 33.37 34.20 33.14 33.84 2622700
20071101 33.49 33.51 32.98 33.07 1830200
20071102 33.20 34.00 33.12 33.42 1730900
20071105 33.23 33.50 33.01 33.22 1933600
20071106 33.20 33.84 33.20 33.68 2694700
20071107 34.75 34.94 34.05 34.05 4043500
20071108 34.22 34.22 32.72 33.62 3105700
20071109 33.29 33.37 32.65 32.84 2803400
20071112 32.72 33.22 31.90 31.90 3257700
20071113 32.23 33.35 32.04 33.27 2395200
20071114 33.34 33.50 33.04 33.27 1692500
20071115 33.04 33.30 32.19 32.32 1709000
20071116 32.64 33.30 32.14 33.19 2322200
20071119 33.25 33.47 32.92 33.03 1650400
20071120 33.21 33.70 32.10 32.75 2228900
20071121 32.42 32.64 31.59 31.80 1942400
20071123 32.00 32.56 31.92 32.49 509600
20071126 32.37 32.66 31.31 31.31 1734500
20071127 31.41 31.90 31.06 31.78 2015900
20071128 31.78 32.90 31.71 32.71 2061200
20071129 32.67 33.22 32.50 33.12 1703500
20071130 33.19 33.39 32.55 33.08 1548900
20071203 32.59 33.45 32.59 33.15 1210800
20071204 33.02 33.77 32.82 33.55 1477500
20071205 33.77 34.70 33.77 34.64 2049100
20071206 34.49 35.00 34.29 34.95 1040200
20071207 34.99 35.14 34.56 34.69 1479900
20071210 34.69 34.69 34.17 34.35 1593400
20071211 34.33 35.25 34.30 34.35 2307400
20071212 35.00 35.64 34.88 35.30 2198700
20071213 35.82 35.90 34.57 35.77 2853900
20071214 35.43 36.35 35.42 35.78 2188200
20071217 35.99 35.99 34.62 34.63 1947200
20071218 34.95 35.40 34.65 35.24 1734600
20071219 35.57 36.29 35.00 36.00 1984900
20071220 36.34 36.80 36.12 36.74 1710800
20071221 36.99 37.05 36.46 36.55 5116700
20071224 36.78 36.90 36.57 36.57 740000
20071226 36.86 36.86 36.42 36.54 1627100
20071227 36.39 36.57 35.79 35.81 961700
20071228 35.78 36.40 35.78 36.30 1127300
20071231 36.99 36.99 35.62 35.64 1625300
20080102 35.69 36.19 34.58 34.70 1942700
20080103 34.75 35.46 34.72 34.95 1568000
20080104 34.71 34.71 33.55 33.68 1582900
20080107 33.80 34.13 33.34 34.06 1949300
20080108 34.37 35.17 33.78 33.81 2465000
20080109 33.75 34.26 32.97 33.83 2104500
20080110 33.63 33.74 32.87 33.40 2156300
20080111 33.16 33.19 32.46 32.64 1958900
20080114 32.84 34.30 32.67 33.68 4063100
20080115 33.05 33.32 32.12 32.21 3123200
20080116 31.65 32.45 31.35 31.74 2601700
20080117 31.83 32.03 30.64 30.77 2828500
20080118 30.69 32.00 30.10 31.45 4942200
20080122 29.99 30.42 29.41 30.05 2904700
20080123 29.10 30.47 29.01 30.29 3389600
20080124 30.41 32.11 30.35 31.69 3607600
20080125 31.93 33.16 30.76 30.81 2438900
20080128 30.93 31.29 30.62 31.21 1859400
20080129 31.41 31.92 31.13 31.73 1604800
20080130 31.73 32.75 31.59 32.06 2277200
20080131 31.68 32.31 31.10 32.07 2363600
20080201 31.99 34.28 31.99 34.23 3494000
20080204 34.10 34.38 33.56 33.81 2030300
20080205 33.16 33.37 32.52 32.60 1410700
20080206 32.76 32.86 32.43 32.56 1863100
20080207 32.01 33.38 32.00 33.25 4273400
20080208 34.77 34.80 32.35 32.65 5027400
20080211 32.71 33.55 32.71 33.40 2492900
20080212 33.66 33.66 32.84 33.05 2489300
20080213 33.36 33.40 32.78 33.35 2230500
20080214 33.41 33.41 32.60 32.79 1625400
20080215 32.75 32.78 32.22 32.65 1017200
20080219 32.96 33.03 32.20 32.32 1231700
20080220 32.09 32.91 32.01 32.78 1998100
20080221 32.84 33.33 32.43 32.58 1591100
20080222 32.65 32.72 31.65 32.38 2371300
20080225 32.46 32.81 32.21 32.65 2106100
20080226 32.42 33.13 32.12 32.99 2173500
20080227 32.86 33.10 32.60 33.04 1889700
20080228 32.87 32.87 31.52 32.09 3360400
20080229 31.80 32.51 31.66 32.28 3311600
20080303 32.31 32.50 32.15 32.43 3373400
20080304 32.19 32.74 32.08 32.65 3071000
20080305 32.65 33.36 32.65 33.27 2792900
20080306 33.23 33.79 33.12 33.49 3928600
20080307 33.34 34.47 33.18 33.83 4797300
20080310 33.93 34.23 33.67 33.93 4507100
20080311 34.74 34.92 33.04 34.09 4632600
20080312 34.23 34.75 33.95 34.15 3497700
20080313 33.75 34.62 33.70 34.39 2384500
20080314 34.71 34.71 32.55 33.78 3528900
20080317 32.68 33.22 30.92 31.79 4702700
20080318 32.23 33.08 31.96 33.08 2742600
20080319 33.07 33.38 32.65 32.70 2366900
20080320 32.67 33.39 32.08 33.39 2732400
20080324 33.42 34.02 33.36 33.69 1796900
20080325 33.59 33.96 33.38 33.62 1655200
20080326 33.39 33.57 32.83 33.13 2669600
20080327 33.19 33.19 32.13 32.24 2157800
20080328 32.40 32.88 32.19 32.42 1867900
20080331 32.52 32.63 32.07 32.52 2281100
20080401 32.71 32.83 32.40 32.65 3169300
20080402 32.92 32.99 32.11 32.37 2180400
20080403 32.34 32.86 32.23 32.68 2125800
20080404 32.93 33.04 32.60 32.69 1528700
20080407 32.03 32.06 30.85 31.01 3971800
20080408 30.73 30.99 30.58 30.93 2478100
20080409 30.96 31.80 30.96 31.35 1822000
20080410 31.42 31.80 30.97 31.55 2690400
20080411 31.24 31.39 30.63 30.80 1677800
20080414 30.73 30.78 30.12 30.17 1490000
20080415 30.13 30.56 30.06 30.37 2997700
20080416 30.69 31.91 30.45 31.89 3616000
20080417 31.96 33.31 31.92 32.67 3668900
20080418 33.17 34.54 33.17 34.16 3388300
20080421 34.04 34.07 33.58 33.98 1464400
20080422 33.85 33.92 33.32 33.53 1425900
20080423 33.50 34.10 33.28 33.82 1454100
20080424 33.93 34.64 33.66 34.19 1891100
20080425 34.38 34.45 33.69 34.37 947800
20080428 34.53 34.72 34.02 34.36 1900300
20080429 34.25 35.36 34.25 35.20 2001300
20080430 35.38 35.38 34.74 34.76 2367600
20080501 34.50 35.93 34.42 35.65 2314700
20080502 36.00 36.46 35.73 35.89 2496800
20080505 35.87 36.08 35.00 35.30 1810900
20080506 35.29 35.97 35.07 35.67 1802200
20080507 35.62 35.94 35.15 35.21 1136200
20080508 35.47 35.83 35.34 35.61 1186900
20080509 35.31 35.48 35.11 35.30 1152700
20080512 35.41 35.97 34.96 35.82 1598400
20080513 35.94 36.47 35.66 36.29 1902400
20080514 36.30 36.76 35.77 35.82 2385500
20080515 35.75 36.69 35.69 36.43 2562600
20080516 38.07 39.37 37.02 38.65 7224600
20080519 38.84 39.07 37.87 38.14 3474400
20080520 37.62 38.15 37.37 38.08 2754200
20080521 38.08 39.30 37.94 38.10 3443600
20080522 38.08 38.28 37.70 38.00 2210200
20080523 37.68 38.50 37.61 38.04 1823200
20080527 38.11 38.96 37.02 38.87 2294700
20080528 39.07 39.11 38.36 39.00 1725800
20080529 39.00 40.87 38.74 40.40 3680700
20080530 40.52 40.52 39.91 40.10 2794000
20080602 39.86 39.86 38.86 39.24 3526200
20080603 39.48 40.00 39.05 39.40 2990100
20080604 39.40 39.91 39.23 39.56 1895600
20080605 39.56 39.82 39.27 39.80 1683600
20080606 39.51 39.61 38.98 39.08 1804100
20080609 39.22 39.60 38.52 39.19 1357600
20080610 38.85 38.98 38.26 38.55 1846200
20080611 38.32 38.77 37.84 37.85 1329300
20080612 37.97 38.60 37.88 38.19 1652400
20080613 38.29 38.78 37.94 38.35 1860800
20080616 38.07 38.84 37.90 38.57 1349300
20080617 38.69 38.79 37.94 38.38 1001900
20080618 38.02 38.36 37.70 38.30 1408500
20080619 38.26 38.47 37.40 38.30 1371400
20080620 38.10 38.47 37.23 37.36 1679300
20080623 37.59 37.59 36.86 36.94 2105600
20080624 36.74 37.18 36.42 36.75 2390600
20080625 36.90 37.89 36.77 37.55 3561700
20080626 37.05 37.47 36.32 36.60 2312700
20080627 36.57 36.79 36.05 36.42 1533700
20080630 36.00 36.96 35.90 36.00 1892200
20080701 35.53 36.07 34.95 36.00 2794800
20080702 36.01 37.00 35.93 36.03 2182800
20080703 36.43 36.44 35.63 36.01 922100
20080707 36.16 36.88 35.91 36.38 1512000
20080708 36.51 36.89 36.06 36.73 2203100
20080709 36.70 36.70 35.14 35.21 3281000
20080710 35.15 36.39 35.15 36.23 3395700
20080711 35.51 36.47 35.07 35.93 2733100
20080714 36.26 36.57 35.72 35.86 2750400
20080715 35.66 36.87 35.66 36.47 5407400
20080716 36.45 36.96 35.99 36.65 3492800
20080717 36.82 37.37 35.96 36.94 2541700
20080718 36.85 37.00 36.14 36.82 2850600
20080721 37.04 37.04 36.52 36.88 2396600
20080722 36.50 37.18 36.50 36.99 2352800
20080723 36.81 37.05 36.41 36.74 2116000
20080724 36.94 37.18 35.98 36.18 3348300
20080725 34.06 35.45 32.33 33.48 8475300
20080728 33.48 33.64 32.73 32.75 3927300
20080729 32.69 33.51 32.56 33.11 3295000
20080730 33.28 33.63 33.01 33.30 2135100
20080731 33.02 33.54 32.75 32.89 2669500
20080801 32.65 32.87 32.00 32.61 2471900
20080804 32.32 32.62 31.87 32.10 1893500
20080805 32.19 34.00 32.19 33.98 3695500
20080806 33.93 34.17 33.60 34.05 2791500
20080807 33.86 34.29 33.56 33.85 1584100
20080808 34.00 34.90 34.00 34.87 3280000
20080811 34.90 34.98 34.47 34.67 2018700
20080812 34.44 34.90 34.14 34.68 2025400
20080813 34.80 35.00 34.33 34.83 1620600
20080814 34.47 35.23 34.43 35.06 1927900
20080815 34.53 35.48 34.53 35.01 1686700
20080818 35.02 35.45 33.27 33.51 3037600
20080819 33.18 33.70 33.17 33.60 1541800
20080820 33.45 34.07 33.16 33.90 1958200
20080821 33.75 33.75 33.05 33.36 1271800
20080822 33.49 33.93 33.47 33.83 804600
20080825 33.72 33.72 32.64 32.77 1516700
20080826 32.69 32.80 31.87 32.37 2038100
20080827 32.33 32.52 32.03 32.29 2026200
20080828 32.40 33.22 32.25 32.96 1894800
20080829 32.75 32.78 32.20 32.56 1580100
20080902 32.81 33.55 32.49 33.11 2439100
20080903 33.09 33.14 31.77 32.00 4071000
20080904 32.00 32.00 30.56 30.59 2846600
20080905 30.18 30.90 29.34 30.78 3089100
20080908 31.49 31.80 30.61 31.50 3422200
20080909 31.66 32.03 29.62 29.79 4545000
20080910 30.00 32.09 30.00 31.59 5175800
20080911 31.39 31.99 30.76 31.90 3104400
20080912 31.59 32.07 31.35 31.58 3263400
20080915 30.78 31.99 30.61 31.13 2002100
20080916 30.72 31.87 30.64 31.71 2495800
20080917 31.07 31.75 30.70 30.87 2777600
20080918 31.16 32.38 30.64 32.09 3924500
20080919 33.63 35.00 30.77 33.42 3129900
20080922 32.94 33.20 31.16 31.24 1467900
20080923 31.31 31.57 30.75 30.85 1916100
20080924 30.90 31.53 30.34 31.36 2455100
20080925 31.03 31.32 29.62 29.99 3510400
20080926 29.50 30.07 28.89 29.43 2603800
20080929 28.97 29.16 27.75 27.85 3831400
20080930 28.15 28.85 27.69 28.63 2991600
20081001 28.37 29.48 28.31 28.91 2595700
20081002 28.88 28.88 27.43 27.66 2023900
20081003 28.02 28.41 26.50 26.60 2694000
20081006 26.02 26.51 24.04 25.23 2906200
20081007 25.23 25.57 24.31 24.40 3531700
20081008 23.96 26.29 23.43 25.20 4333600
20081009 25.15 25.84 24.77 24.86 3652800
20081010 24.05 26.54 23.01 25.11 5628800
20081013 26.10 27.66 25.21 27.31 3899300
20081014 28.34 28.76 25.97 26.40 2632600
20081015 26.36 26.36 24.54 24.54 2018400
20081016 24.47 25.67 23.49 25.56 3256000
20081017 25.00 26.78 24.52 25.47 2829000
20081020 25.75 27.31 25.20 27.29 1932500
20081021 26.42 27.13 25.48 25.54 2094700
20081022 25.41 25.41 23.50 24.12 2256100
20081023 24.16 24.65 20.97 22.00 5810700
20081024 20.90 23.25 20.58 22.99 3864200
20081027 22.61 22.98 21.88 22.06 2601200
20081028 22.73 24.78 22.14 24.78 2325100
20081029 24.31 24.96 23.52 23.71 1984300
20081030 24.64 25.27 23.68 25.19 3400800
20081031 25.35 26.73 24.69 25.82 3291800
20081103 25.73 25.82 25.16 25.50 2851700
20081104 25.92 27.52 25.78 27.23 2665200
20081105 26.94 27.50 26.44 26.81 3310700
20081106 26.90 26.90 25.27 25.47 1769700
20081107 25.24 25.93 25.16 25.66 1549900
20081110 26.11 26.52 24.60 24.87 1755400
20081111 24.47 24.93 23.82 24.49 2120700
20081112 24.10 24.68 24.04 24.04 1619300
20081113 24.00 25.91 23.01 25.85 2645700
20081114 25.55 26.30 24.72 25.02 1551200
20081117 24.63 25.01 24.18 24.41 1954700
20081118 24.28 25.15 23.96 24.66 2728500
20081119 24.60 25.57 23.81 23.82 2756800
20081120 24.00 24.25 22.68 22.81 2279500
20081121 23.05 23.53 22.15 23.41 4267800
20081124 23.73 24.21 23.18 23.89 3426000
20081125 24.50 24.50 22.50 23.47 3771500
20081126 23.32 25.16 23.05 24.99 2395900
20081128 24.68 24.96 24.46 24.96 789800
20081201 24.34 24.71 22.93 22.94 2273900
20081202 23.31 23.74 22.72 23.64 2214300
20081203 23.15 23.73 22.79 23.54 1643500
20081204 23.35 23.64 22.16 22.53 1931800
20081205 22.40 24.27 22.03 24.18 2513200
20081208 24.76 25.40 24.52 25.10 1723800
20081209 24.83 26.02 24.54 25.40 2314500
20081210 25.54 25.95 25.21 25.55 1894300
20081211 25.01 25.29 23.78 23.92 2409900
20081212 23.44 24.80 23.38 24.71 1536300
20081215 24.82 24.82 23.53 24.01 1421500
20081216 24.63 25.34 24.19 25.34 1530900
20081217 25.13 25.88 24.76 25.51 1488200
20081218 25.65 25.84 24.56 25.01 1919100
20081219 25.84 26.49 25.16 26.36 3933700
20081222 26.43 26.54 25.66 25.97 2241600
20081223 26.17 26.71 25.65 25.93 1824200
20081224 25.91 26.18 25.70 26.08 528100
20081226 26.09 26.32 25.95 26.21 666500
20081229 26.24 26.34 25.75 26.34 1462300
20081230 26.48 27.21 26.14 27.21 1128600
20081231 27.18 27.48 26.78 26.91 1520000
20090102 26.70 27.78 26.59 27.65 1791500
20090105 27.36 27.55 26.65 27.12 2062900
20090106 27.77 28.40 27.66 27.99 2652100
20090107 27.56 27.61 26.46 26.65 2517000
20090108 26.29 26.90 26.15 26.78 2108800
20090109 27.10 27.10 26.00 26.45 2206400
20090112 26.49 27.02 26.25 26.73 2073800
20090113 26.60 27.48 26.56 27.34 3061300
20090114 26.80 27.45 26.73 27.31 3507400
20090115 27.12 27.35 26.29 27.08 3428800
20090116 27.54 27.81 26.56 27.39 2257200
20090120 27.55 27.58 25.63 25.72 3719500
20090121 26.26 26.59 25.73 26.57 2779900
20090122 26.27 26.43 25.54 25.93 2914800
20090123 25.78 26.50 25.32 26.31 2370300
20090126 26.26 26.45 25.42 25.82 2633300
20090127 25.82 26.20 25.40 26.05 3439200
20090128 26.65 26.83 25.86 26.51 2423800
20090129 26.02 26.72 25.91 26.06 1468000
20090130 25.89 26.62 25.26 25.33 2545400
20090202 25.30 26.06 24.76 25.75 3338600
20090203 25.85 26.15 25.35 25.98 2351900
20090204 25.92 26.33 25.59 25.89 2737400
20090205 26.96 28.45 26.10 28.11 7151100
20090206 28.20 28.99 27.95 28.80 3690600
20090209 28.71 29.67 28.50 29.49 4098700
20090210 29.28 29.94 28.73 29.00 4827400
20090211 29.00 29.68 28.78 29.38 2846700
20090212 29.01 29.89 28.47 29.83 3393200
20090213 29.85 30.30 29.66 29.66 3229500
20090217 28.91 29.80 28.89 29.43 3701800
20090218 29.39 29.43 28.81 28.94 2917100
20090219 28.97 29.25 28.63 28.72 2349400
20090220 28.35 29.06 28.26 28.84 3697100
20090223 29.00 29.46 28.56 28.97 4526500
20090224 29.20 29.51 28.44 29.25 4857500
20090225 28.92 29.47 28.53 29.00 3691500
20090226 29.25 29.47 28.72 28.79 2382000
20090227 29.75 30.12 28.79 29.63 4694000
20090302 29.45 29.50 28.54 29.33 5206800
20090303 29.63 29.93 28.73 28.91 3136900
20090304 29.02 29.41 28.49 28.54 4314000
20090305 28.48 28.80 28.02 28.27 3314900
20090306 28.46 28.87 27.96 28.84 4402800
20090309 28.92 28.98 28.18 28.33 3453600
20090310 28.61 28.85 28.35 28.73 4398100
20090311 29.10 29.36 28.48 28.53 5334500
20090312 28.75 29.60 28.32 29.55 3328200
20090313 29.72 29.97 28.98 29.74 4405100
20090316 29.95 30.19 28.92 28.98 3443300
20090317 29.20 29.75 28.83 29.75 2523500
20090318 29.88 30.57 29.38 30.32 3074400
20090319 30.66 31.90 30.50 31.67 5454500
20090320 31.85 31.98 30.72 30.78 4054000
20090323 31.01 33.09 30.88 33.04 5120200
20090324 32.70 32.80 31.93 32.20 3785100
20090325 31.54 33.52 31.54 33.46 4508800
20090326 33.82 33.99 33.30 33.90 4294300
20090327 33.73 33.79 33.06 33.53 2604300
20090330 33.01 33.11 32.35 33.01 2959100
20090331 33.32 33.60 32.81 33.00 2870500
20090401 32.71 33.83 32.19 33.16 3632400
20090402 33.35 34.90 33.33 34.39 4348500
20090403 33.17 34.39 32.55 34.34 2152700
20090406 33.16 33.47 32.89 33.15 3423300
20090407 32.74 32.74 31.80 32.20 3486800
20090408 32.40 33.78 32.40 33.46 5756200
20090409 34.20 34.20 33.05 33.63 3611400
20090413 33.32 33.74 32.82 33.48 2009900
20090414 33.20 33.84 32.97 33.64 2163300
20090415 33.50 33.56 32.58 32.98 2561000
20090416 33.19 33.40 32.65 33.23 2781200
20090417 33.31 33.67 32.56 33.13 2724100
20090420 32.13 33.04 31.18 32.89 2608100
20090421 32.89 33.40 32.55 33.17 2800700
20090422 32.98 34.12 32.61 33.62 2696000
20090423 33.05 33.91 32.57 33.63 3181500
20090424 33.64 34.92 33.13 34.65 2641000
20090427 34.27 35.28 33.81 34.44 2688000
20090428 34.40 34.49 33.76 34.25 1697400
20090429 34.55 35.43 34.41 34.90 2128900
20090430 35.04 35.20 34.50 34.67 2447900
20090501 34.64 34.99 34.29 34.64 1964600
20090504 34.94 34.94 34.23 34.73 3026400
20090505 34.58 35.11 34.08 35.03 1962500
20090506 35.15 35.33 34.45 34.70 1824200
20090507 34.91 35.13 33.52 34.37 2918100
20090508 34.87 35.10 33.52 33.70 2698300
20090511 33.46 34.58 33.09 34.40 3277800
20090512 34.60 35.19 34.32 35.05 3387700
20090513 32.36 33.42 32.05 32.42 9547200
20090514 32.36 33.87 32.20 33.77 5601000
20090515 33.65 34.85 33.38 34.41 3589300
20090518 34.67 34.90 34.11 34.90 2054500
20090519 34.88 35.61 34.59 35.17 2641100
20090520 35.34 35.54 34.13 34.17 3198200
20090521 34.01 34.15 33.34 33.58 3346300
20090522 33.67 34.40 33.46 34.08 1572300
20090526 33.69 33.96 33.23 33.44 4179400
20090527 33.44 33.61 32.55 32.65 4091800
20090528 32.89 33.47 32.70 33.15 2573200
20090529 33.27 34.10 32.94 34.10 2237800
20090601 34.20 34.85 34.19 34.69 1724500
20090602 34.61 35.53 34.59 35.38 3748200
20090603 35.22 35.72 35.14 35.51 2886400
20090604 35.58 35.76 34.96 35.32 2138800
20090605 35.56 35.56 34.94 35.23 2130400
20090608 34.95 35.13 34.44 34.89 2085000
20090609 35.04 35.24 34.67 34.91 1792300
20090610 35.14 35.15 34.17 34.85 2023400
20090611 34.93 35.68 34.90 35.05 2460300
20090612 34.88 35.48 34.71 35.39 1466900
20090615 34.94 35.09 34.36 34.68 1888700
20090616 34.75 35.15 34.34 34.36 1652300
20090617 34.39 34.67 34.13 34.39 1784300
20090618 34.37 34.75 34.05 34.26 2014400
20090619 34.49 35.03 34.32 34.81 2410200
20090622 34.36 34.66 33.73 33.73 1830000
20090623 33.81 33.84 33.30 33.39 2116100
20090624 33.44 34.02 33.38 33.73 1972600
20090625 33.59 34.45 33.29 34.40 2176900
20090626 34.32 34.48 34.02 34.34 1809100
20090629 34.29 34.55 34.10 34.22 1707600
20090630 34.28 34.48 33.53 33.79 3024200
20090701 34.06 34.08 33.54 33.69 2292000
20090702 33.04 33.77 33.04 33.40 2257400
20090706 33.23 33.26 32.54 32.61 2700500
20090707 32.53 32.65 31.89 32.00 2533900
20090708 32.07 32.26 31.59 31.78 2771700
20090709 31.96 32.06 31.67 31.74 2635400
20090710 31.70 32.04 31.60 31.63 2688400
20090713 31.24 32.42 31.00 32.27 2522800
20090714 32.25 32.41 31.89 32.35 1679000
20090715 32.80 33.56 32.54 33.56 2524900
20090716 33.61 33.94 33.15 33.27 2331500
20090717 33.25 33.40 32.95 33.00 2124700
20090720 33.19 33.72 32.97 33.53 2646100
20090721 33.75 33.81 33.08 33.53 2969500
20090722 33.36 33.65 32.85 33.10 2290300
20090723 33.09 34.04 32.90 33.72 2654700
20090724 33.35 34.27 33.35 34.27 1953200
20090727 34.25 34.39 33.49 33.82 2008100
20090728 33.71 34.24 33.67 34.18 1464500
20090729 33.98 34.29 33.80 34.21 1017300
20090730 34.50 34.50 33.66 33.78 1809200
20090731 33.82 34.41 33.51 34.03 1993400
20090803 34.27 34.77 33.88 34.59 2422700
20090804 34.51 34.71 34.04 34.31 2902500
20090805 32.05 33.72 32.00 33.24 7145200
20090806 33.26 33.80 32.99 33.74 2871900
20090807 34.24 34.65 33.92 34.53 2927400
20090810 33.96 34.79 33.95 34.74 2384400
20090811 34.54 34.54 34.12 34.26 1701500
20090812 34.10 35.40 34.09 35.03 2182700
20090813 35.13 35.13 34.51 34.99 2524000
20090814 35.00 35.14 34.46 34.87 1889800
20090817 34.38 35.08 34.30 34.83 3063300
20090818 34.91 35.08 34.45 34.90 2051700
20090819 34.56 35.19 34.50 35.03 2358700
20090820 34.87 35.31 34.70 34.94 1372400
20090821 35.13 35.55 34.84 35.45 2281300
20090824 35.43 35.66 35.26 35.41 1697500
20090825 35.67 35.89 35.26 35.30 1831400
20090826 35.33 35.81 35.21 35.65 1854900
20090827 35.95 36.16 35.26 36.14 2725900
20090828 36.50 36.55 35.13 35.29 2511900
20090831 35.18 35.69 34.76 35.65 2545500
20090901 35.59 35.96 35.05 35.20 1819800
20090902 35.17 35.38 34.72 35.20 1984400
20090903 35.18 35.46 34.63 35.44 1239700
20090904 35.44 35.81 35.24 35.80 1854800
20090908 34.98 36.17 34.55 35.96 3235800
20090909 35.87 36.25 35.79 36.15 2614900
20090910 36.13 36.66 36.06 36.60 3329800
20090911 36.61 36.91 36.33 36.79 2456300
20090914 37.20 37.73 36.87 37.66 3109200
20090915 37.40 38.11 37.30 37.96 2783500
20090916 38.12 38.38 37.71 38.24 2584500
20090917 38.17 38.80 37.85 38.49 2937300
20090918 38.58 39.00 38.13 38.18 2507600
20090921 38.25 38.37 37.71 38.03 2241800
20090922 38.12 38.67 37.48 38.54 2977900
20090923 38.50 38.78 38.06 38.26 3013000
20090924 38.49 38.52 37.45 37.46 3240200
20090925 37.43 38.04 37.33 37.37 2184700
20090928 37.61 38.11 37.33 38.02 1274900
20090929 38.06 38.33 37.87 37.90 831700
20090930 37.98 38.00 37.27 37.53 1874300
20091001 36.55 37.49 35.89 36.00 5464700
20091002 35.69 36.66 35.65 36.37 2824500
20091005 36.46 36.86 35.95 36.75 2490800
20091006 36.81 37.27 36.73 37.19 2567000
20091007 37.21 37.40 36.82 37.20 1947200
20091008 37.20 37.55 37.20 37.30 1792300
20091009 37.29 38.00 37.14 37.85 2503000
20091012 37.91 38.34 37.85 38.26 1091400
20091013 38.20 38.64 37.98 38.09 1674500
20091014 38.56 38.65 38.24 38.46 1160000
20091015 38.56 38.63 38.12 38.48 1315200
20091016 38.28 38.34 37.73 38.18 1389600
20091019 38.74 38.74 38.10 38.61 1156700
20091020 38.76 38.76 37.62 37.85 1319100
20091021 37.80 38.47 37.35 37.39 2328200
20091022 37.46 37.91 36.93 37.78 2550000
20091023 37.74 37.86 36.90 37.16 2356800
20091026 37.62 38.16 37.09 37.22 1787100
20091027 37.37 37.46 36.96 37.11 1764300
20091028 37.07 37.24 36.29 36.42 1968800
20091029 36.52 37.29 36.26 37.22 3367300
20091030 38.00 38.88 37.15 37.16 3750100
20091102 37.04 37.20 36.62 36.99 2287500
20091103 36.40 37.09 36.26 37.00 1606600
20091104 37.00 37.25 36.66 36.80 1361200
20091105 37.01 37.80 36.59 37.39 1618600
20091106 37.25 37.46 36.99 37.23 1132500
20091109 37.48 38.01 37.10 38.01 1422500
20091110 37.71 38.23 37.71 38.12 1028200
20091111 38.24 38.33 37.79 38.07 1035700
20091112 37.96 38.50 37.76 38.34 1676100
20091113 38.49 39.17 38.10 39.13 2122100
20091116 39.10 39.49 38.97 39.31 1759100
20091117 39.37 39.51 38.95 39.45 1834000
20091118 39.46 39.48 38.89 39.02 1153200
20091119 38.74 38.88 38.43 38.68 1188400
20091120 38.70 39.36 38.56 38.65 1174300
20091123 38.90 39.56 38.81 39.40 1090500
20091124 39.47 39.55 38.96 39.24 1195100
20091125 38.45 39.40 38.45 39.21 892100
20091127 37.61 38.79 37.60 38.49 955800
20091130 38.42 38.81 38.10 38.73 1700000
20091201 39.24 39.55 38.76 39.16 1757800
20091202 39.16 39.20 38.84 38.92 1430800
20091203 38.85 39.06 38.17 38.22 1518600
20091204 38.43 39.01 38.10 38.59 1879400
20091207 38.69 38.85 38.29 38.64 1416500
20091208 38.30 38.56 38.02 38.16 1546000
20091209 38.90 38.93 37.89 38.16 1201100
20091210 38.49 38.49 37.98 38.09 1762000
20091211 38.47 38.47 37.98 38.04 1616100
20091214 38.19 38.65 38.19 38.45 2159300
20091215 38.45 39.10 38.15 38.86 2302400
20091216 38.94 38.97 38.29 38.45 1903900
20091217 38.61 38.61 37.65 38.15 1826700
20091218 38.30 38.67 37.57 37.57 9599700
20091221 37.87 38.84 37.71 38.80 2369700
20091222 38.81 39.25 38.72 39.06 1860100
20091223 39.25 39.67 39.03 39.62 1447700
20091224 40.02 40.72 39.49 40.60 1298600
20091228 40.72 40.73 40.10 40.29 1154800
20091229 40.27 40.42 40.17 40.31 897200
20091230 40.07 40.57 39.97 40.50 835400
20091231 40.58 40.70 40.08 40.10 1236700
20100104 40.50 40.56 40.09 40.42 1367100
20100105 40.39 40.87 40.26 40.47 1594000
20100106 40.30 40.72 39.94 40.16 1187700
20100107 40.01 40.37 39.70 39.98 1245800
20100108 40.02 40.59 39.75 40.36 1129600
20100111 40.31 40.52 39.77 40.07 1190800
20100112 40.01 40.09 38.97 39.49 1417900
20100113 39.72 40.25 39.47 40.06 1300800
20100114 39.90 40.35 39.74 40.12 836500
20100115 40.21 40.37 38.83 39.43 2214800
20100119 39.33 39.85 39.18 39.62 1828500
20100120 39.24 39.30 38.10 38.90 2544300
20100121 39.00 39.21 37.77 38.17 2805900
20100122 38.01 38.42 36.95 36.96 2046200
20100125 37.10 37.51 36.92 37.17 1773500
20100126 37.22 37.94 37.06 37.54 1840300
20100127 37.35 37.76 36.84 37.24 2218000
20100128 37.86 38.37 36.89 37.76 3411500
20100129 37.95 38.91 37.91 38.64 5648700
20100201 38.48 38.69 38.13 38.42 3129900
20100202 38.28 38.31 37.59 38.09 2713300
20100203 37.82 37.97 37.56 37.70 2003100
20100204 37.41 37.48 36.10 36.15 4333900
20100205 36.27 36.50 35.55 36.41 4124700
20100208 36.34 36.36 35.93 35.93 1953900
20100209 36.33 36.64 35.97 36.32 1807600
20100210 36.18 36.43 36.00 36.24 1559500
20100211 36.11 36.73 35.79 36.46 1369900
20100212 36.01 36.28 35.77 36.10 2354100
20100216 36.39 36.65 36.10 36.51 1857500
20100217 37.06 37.06 36.25 36.69 1401800
20100218 36.83 36.98 36.69 36.79 1684700
20100219 36.55 37.13 36.51 36.87 1623100
20100222 36.76 36.92 36.29 36.47 1637500
20100223 36.45 36.70 36.10 36.56 2478400
20100224 36.73 37.25 36.53 37.08 2689400
20100225 36.47 36.61 35.87 36.55 2671800
20100226 36.61 36.92 36.50 36.84 1783000
20100301 37.03 37.27 36.64 36.99 2296200
20100302 36.85 37.35 36.77 36.95 2301400
20100303 37.10 37.19 36.84 36.92 1115600
20100304 37.04 37.07 36.64 36.91 1229900
20100305 36.95 37.93 36.69 37.71 2682800
20100308 37.87 38.82 37.76 38.49 3597400
20100309 38.28 38.67 38.16 38.41 3070900
20100310 38.55 38.96 38.25 38.85 1786700
20100311 38.60 38.81 38.24 38.76 2461000
20100312 38.70 39.04 38.69 39.03 2405400
20100315 39.04 39.51 38.74 38.85 3233600
20100316 38.81 39.41 38.81 39.35 2974600
20100317 39.56 39.62 39.08 39.38 2515000
20100318 39.50 39.59 39.11 39.22 2744500
20100319 39.47 39.80 39.02 39.35 2651600
20100322 39.06 39.50 38.84 38.89 3227100
20100323 38.85 39.21 38.47 39.04 2460800
20100324 38.80 39.07 38.53 38.84 1768900
20100325 39.11 39.11 38.34 38.39 2513600
20100326 38.56 38.83 37.90 38.35 2318900
20100329 38.56 38.56 37.90 37.98 2253500
20100330 37.90 38.15 37.29 38.12 3350900
20100331 37.83 38.44 37.69 38.00 2352300
20100401 38.02 38.45 37.42 37.84 2179800
20100405 38.07 38.83 37.92 38.61 3205100
20100406 38.35 38.69 37.95 38.53 2439700
20100407 38.51 38.51 37.98 38.12 1899100
20100408 39.00 39.94 38.75 39.52 4605200
20100409 39.64 39.71 39.23 39.65 2035000
20100412 39.62 39.93 39.03 39.33 1818200
20100413 39.23 39.49 39.16 39.25 1583100
20100414 39.37 40.22 39.05 40.04 2488300
20100415 40.00 40.37 39.99 40.08 1892200
20100416 40.01 40.37 39.87 40.07 2862600
20100419 40.09 40.45 39.53 39.98 2013000
20100420 40.24 41.12 40.14 41.11 3433200
20100421 41.02 41.17 40.52 41.14 3175800
20100422 40.86 41.27 40.61 41.06 4679900
20100423 40.90 41.23 40.37 40.77 3282700
20100426 40.82 41.05 40.41 40.66 2126100
20100427 40.64 40.90 39.74 39.79 4281000
20100428 40.05 40.39 39.39 39.63 3799300
20100429 39.69 40.21 39.25 40.03 2451200
20100430 40.00 40.01 39.34 39.36 2806600
20100503 39.60 39.66 38.95 39.34 2823400
20100504 39.10 39.10 37.99 38.22 2866000
20100505 38.16 38.59 37.82 38.08 3910500
20100506 36.78 37.81 35.53 36.85 9049500
20100507 36.50 36.92 35.07 35.22 5357700
20100510 36.23 37.24 36.15 36.85 5113600
20100511 36.51 37.51 36.09 36.99 3252100
20100512 36.89 38.56 36.82 38.36 4662300
20100513 38.06 38.89 37.99 38.51 4596300
20100514 38.37 38.37 37.33 37.78 3379100
20100517 37.83 38.15 37.34 38.06 2674000
20100518 38.50 38.57 37.45 37.57 2753900
20100519 37.47 37.96 37.03 37.47 2499000
20100520 36.79 37.04 36.00 36.03 4696600
20100521 35.53 36.61 35.51 36.22 4630800
20100524 36.06 36.64 35.86 36.06 1911200
20100525 35.47 35.61 34.81 35.53 4920500
20100526 35.78 36.96 35.66 36.10 4233500
20100527 36.55 37.22 36.55 37.22 3701200
20100528 37.18 37.31 36.73 37.01 2878200
20100601 36.74 37.34 36.40 36.41 2028300
20100602 36.42 37.22 36.00 37.22 2920800
20100603 37.21 38.08 36.94 38.03 2927000
20100604 37.11 37.59 36.26 36.39 2653100
20100607 36.43 36.69 35.15 35.27 3965900
20100608 35.29 35.63 34.90 35.61 2980300
20100609 35.64 36.58 35.64 35.82 2952700
20100610 36.07 36.86 35.83 36.84 2296100
20100611 36.29 36.98 36.29 36.89 1556500
20100614 37.04 37.24 36.60 36.68 2226600
20100615 36.74 37.54 36.70 37.51 2200200
20100616 37.12 37.63 37.05 37.41 2311000
20100617 37.29 37.61 37.10 37.54 2275000
20100618 37.59 37.88 37.49 37.71 2162100
20100621 37.88 38.14 37.26 37.53 2143200
20100622 37.50 37.98 36.73 36.84 2205600
20100623 36.84 37.29 36.52 37.03 2138200
20100624 36.94 37.20 36.35 36.53 2044200
20100625 36.57 37.01 36.35 36.65 2213400
20100628 36.83 36.83 36.18 36.22 1398800
20100629 35.86 36.17 34.79 35.09 1836400
20100630 35.03 35.35 34.58 34.63 1445800
20100701 34.53 35.11 34.24 34.99 2402800
20100702 35.02 35.10 34.72 34.76 2048200
20100706 35.07 35.76 34.59 34.86 2032700
20100707 35.28 36.32 34.91 36.28 1896300
20100708 36.51 36.51 35.75 36.26 1405600
20100709 36.28 36.50 35.99 36.46 935300
20100712 36.31 36.80 36.22 36.48 1539200
20100713 36.79 37.33 36.72 37.21 1684700
20100714 37.23 37.62 36.73 37.50 1616400
20100715 37.54 37.79 37.12 37.58 1716200
20100716 37.58 37.58 36.47 36.48 1566900
20100719 36.50 37.00 36.41 36.89 1770100
20100720 36.30 37.05 35.92 37.05 1677500
20100721 37.15 37.15 36.37 36.44 1598600
20100722 36.71 37.79 36.67 37.68 1801700
20100723 37.44 38.17 37.40 38.17 1739700
20100726 38.13 38.66 38.04 38.63 1791600
20100727 38.74 38.80 37.93 38.49 2787000
20100728 38.40 38.55 37.61 37.91 2645600
20100729 36.85 37.00 34.94 35.62 7344800
20100730 35.03 36.24 35.03 35.58 3544400
20100802 35.85 36.60 35.63 36.42 2685500
20100803 36.37 36.42 35.49 35.62 2551700
20100804 35.64 36.00 35.03 35.96 2959000
20100805 35.69 35.84 35.39 35.55 1437900
20100806 35.19 35.80 35.01 35.74 2186700
20100809 35.91 36.15 35.76 35.97 1812200
20100810 35.76 36.36 35.66 36.03 2788500
20100811 35.39 35.56 34.78 35.21 3210900
20100812 34.73 35.20 34.63 35.00 2409800
20100813 34.81 35.07 34.65 34.88 1456400
20100816 34.81 35.32 34.47 35.08 1594800
20100817 35.25 36.45 35.22 36.16 2600700
20100818 36.20 36.29 35.67 36.13 1435100
20100819 36.30 37.73 36.30 37.59 5394600
20100820 37.44 37.75 37.03 37.67 3237200
20100823 37.65 38.10 37.36 37.64 3135600
20100824 37.35 37.35 36.58 36.82 3692000
20100825 36.66 36.96 36.40 36.79 2704600
20100826 37.02 37.20 36.45 36.60 2443400
20100827 36.92 37.49 36.46 37.46 2712700
20100830 37.16 37.49 36.48 36.49 3018500
20100831 36.33 36.60 35.97 36.05 3121500
20100901 36.48 37.38 36.38 37.28 2549500
20100902 37.36 37.99 37.21 37.97 1951800
20100903 38.27 38.45 37.94 38.34 2435800
20100907 38.37 38.69 38.21 38.32 2253400
20100908 38.38 38.89 38.12 38.68 2106200
20100909 39.00 39.00 38.54 38.79 1746400
20100910 38.79 39.00 38.49 38.92 1922600
20100913 38.95 39.66 38.84 39.58 1805800
20100914 39.42 39.53 38.85 39.33 1900400
20100915 39.10 39.50 38.83 39.15 2251600
20100916 38.96 39.29 38.82 39.09 1856800
20100917 39.24 39.59 39.08 39.35 2392900
20100920 39.50 39.98 39.40 39.82 1908600
20100921 39.72 39.82 39.28 39.60 2106500
20100922 39.64 39.97 39.46 39.67 1945400
20100923 39.47 39.98 39.30 39.53 1671600
20100924 39.95 40.71 39.79 40.66 2473100
20100927 40.53 40.92 40.17 40.70 1650500
20100928 40.93 41.49 40.59 41.08 3153700
20100929 40.92 41.22 40.67 41.05 1748900
20100930 41.29 41.51 40.35 40.48 2790600
20101001 40.97 41.25 40.56 40.98 2362800
20101004 41.26 41.26 40.10 40.28 2278000
20101005 39.33 40.51 38.95 40.14 5735100
20101006 40.01 40.33 39.21 39.65 2484300
20101007 42.20 43.44 42.03 42.32 12413700
20101008 43.11 43.70 42.17 42.20 5399500
20101011 42.17 43.12 41.98 42.47 4031700
20101012 42.15 42.73 42.05 42.59 2459900
20101013 42.62 43.99 42.62 43.67 2930000
20101014 43.54 44.15 43.46 44.14 2566600
20101015 44.05 44.68 43.41 44.68 3956000
20101018 44.47 44.63 43.88 44.02 2754200
20101019 43.75 44.10 43.01 43.57 4861000
20101020 43.74 44.14 43.62 43.83 1992800
20101021 43.97 44.16 42.64 43.17 4430400
20101022 43.38 44.47 42.87 44.22 4181000
20101025 44.30 44.67 44.03 44.20 2333100
20101026 44.10 44.28 43.81 44.18 2837900
20101027 43.78 44.14 43.15 43.92 2891600
20101028 43.50 44.10 42.98 43.97 3781100
20101029 45.12 46.95 45.11 45.46 5897100
20101101 45.58 46.29 45.24 45.35 2402500
20101102 45.36 45.92 45.35 45.59 2211900
20101103 45.20 45.46 44.58 45.29 2688600
20101104 45.49 46.44 45.30 46.35 2960400
20101105 46.41 46.42 45.81 46.17 1499700
20101108 45.86 46.37 45.70 46.34 1322400
20101109 46.48 46.48 45.72 46.01 1401600
20101110 45.87 46.06 45.47 46.01 1140000
20101111 45.62 45.92 45.02 45.71 1037300
20101112 45.52 45.59 44.57 45.00 1256900
20101115 45.12 45.40 44.53 44.63 1629100
20101116 44.25 44.60 43.69 43.82 2378200
20101117 43.82 44.29 43.68 43.90 1370700
20101118 44.15 45.29 43.91 44.74 1815600
20101119 44.83 45.08 44.73 45.01 1566000
20101122 44.71 45.30 44.34 45.30 2067700
20101123 44.87 44.93 44.03 44.22 1821300
20101124 44.62 45.52 44.62 44.90 1790500
20101126 44.79 44.79 44.14 44.45 871600
20101129 44.05 44.54 43.31 44.36 2213100
20101130 43.88 44.43 43.72 44.40 2368700
20101201 44.95 45.67 44.76 45.53 2547700
20101202 45.42 45.90 44.84 45.76 1723700
20101203 45.70 46.00 45.59 45.92 912800
20101206 46.00 46.00 45.48 45.73 1228500
20101207 45.86 46.20 45.79 45.96 1726900
20101208 46.13 46.85 45.98 46.79 1739500
20101209 46.61 47.28 46.53 47.00 2258400
20101210 47.00 47.03 46.49 46.90 1601900
20101213 47.33 47.67 46.65 46.71 2486200
20101214 46.57 47.97 46.54 47.58 3035400
20101215 47.33 47.97 47.32 47.87 2085500
20101216 47.91 48.94 47.89 48.76 2784400
20101217 48.80 49.11 48.26 48.26 3298000
20101220 48.44 48.50 47.78 48.07 1672200
20101221 48.22 48.39 47.97 48.21 996700
20101222 48.15 48.25 47.67 47.80 1314300
20101223 47.61 47.89 47.61 47.80 669400
20101227 47.76 47.83 47.25 47.70 804500
20101228 47.75 47.84 47.05 47.40 926200
20101229 47.53 47.60 47.23 47.24 670200
20101230 47.30 47.75 47.17 47.55 883100
20101231 47.60 47.60 46.99 47.14 735100
20110103 47.68 48.06 47.59 47.66 1835700
20110104 47.66 47.87 46.78 47.35 2038300
20110105 47.18 47.62 46.90 47.48 2054200
20110106 47.58 47.79 47.38 47.54 1527500
20110107 47.68 47.68 46.87 47.37 1272400
20110110 47.09 47.42 46.64 47.30 1118400
20110111 47.57 47.57 46.99 47.37 1300600
20110112 47.60 47.70 47.31 47.56 1187500
20110113 47.48 47.74 47.45 47.71 1269500
20110114 47.66 47.99 47.56 47.97 1822900
20110118 48.14 48.67 48.07 48.26 2050900
20110119 48.23 49.00 48.05 48.98 2333100
20110120 48.74 48.81 48.16 48.27 3190100
20110121 48.46 48.52 47.63 47.67 1576400
20110124 47.60 48.38 47.44 48.27 1246000
20110125 48.16 48.53 47.78 48.16 1972900
20110126 48.05 48.61 47.79 48.44 1545300
20110127 48.62 48.62 48.05 48.34 1175800
20110128 48.50 48.74 46.69 46.98 2142700
20110131 46.97 47.76 46.70 47.70 1651900
20110201 47.89 48.58 47.85 48.37 1844800
20110202 48.15 48.48 47.90 48.20 1678900
20110203 46.82 48.94 46.78 48.81 5403100
20110204 48.75 48.84 48.16 48.65 2021300
20110207 48.60 48.92 48.40 48.82 1448700
20110208 48.75 49.08 48.49 48.83 1367400
20110209 48.75 48.78 48.40 48.62 1340700
20110210 48.56 49.62 48.39 49.51 1869900
20110211 49.30 50.19 49.18 50.17 2073400
20110214 50.15 50.99 50.08 50.87 1947100
20110215 50.50 50.73 49.98 50.44 1901700
20110216 50.52 50.62 50.12 50.48 1250400
20110217 50.43 50.92 50.21 50.80 1044900
20110218 50.71 51.03 50.62 50.98 1630900
20110222 50.00 50.79 48.86 49.01 1935200
20110223 48.89 48.95 47.85 48.04 1867400
20110224 48.21 48.92 47.92 48.36 1549400
20110225 48.52 49.29 48.44 48.93 1117200
20110228 49.00 49.85 49.00 49.50 2405400
20110301 49.62 50.05 48.64 48.75 2079700
20110302 48.71 49.04 48.51 48.68 1257400
20110303 49.06 50.31 49.05 50.26 1709000
20110304 50.07 50.57 49.97 50.24 1771900
20110307 50.33 50.68 48.91 49.42 1498600
20110308 49.50 50.23 49.16 50.06 1195400
20110309 50.00 50.25 49.28 50.13 830500
20110310 49.48 49.48 48.31 48.76 1481500
20110311 48.76 49.54 48.45 49.41 1394400
20110314 49.01 49.28 48.35 48.94 1372500
20110315 47.64 48.46 47.52 48.23 1661500
20110316 47.63 48.28 47.02 47.04 2437100
20110317 46.79 47.68 46.31 47.28 2598400
20110318 47.60 48.00 47.31 47.86 2522900
20110321 48.46 49.22 47.87 48.85 1008300
20110322 48.72 48.98 48.50 48.56 1425200
20110323 48.43 49.08 48.16 48.77 1576900
20110324 49.24 49.59 48.80 49.47 1433100
20110325 49.67 49.90 49.33 49.36 1199400
20110328 49.50 49.52 48.90 48.90 881500
20110329 48.81 49.42 48.54 49.35 1506700
20110330 49.70 49.92 49.39 49.73 1305700
20110331 49.75 49.88 49.56 49.74 882600
20110401 50.04 50.89 49.96 50.71 1687500
20110404 50.92 51.00 50.64 50.88 940100
20110405 51.00 51.15 50.64 50.91 1528300
20110406 51.25 51.43 50.38 50.92 1151700
20110407 50.97 51.36 50.53 50.90 1060400
20110408 51.10 51.32 50.40 50.91 953900
20110411 50.96 51.33 50.56 50.72 768200
20110412 50.49 50.91 49.95 50.17 1060900
20110413 50.45 51.01 50.20 50.71 958400
20110414 50.21 50.81 49.70 50.67 1121500
20110415 50.64 50.98 50.06 50.86 1313700
20110418 49.45 49.81 48.88 49.21 2000900
20110419 49.15 49.29 48.68 48.98 1497200
20110420 49.61 49.90 49.32 49.45 2027300
20110421 49.73 49.77 49.46 49.67 1007500
20110425 49.71 49.93 49.38 49.51 765500
20110426 49.83 50.38 49.44 50.11 1608100
20110427 50.25 50.34 49.28 50.13 1742900
20110428 50.12 50.44 49.66 50.06 1336800
20110429 50.03 50.48 49.99 50.23 2900000
20110502 50.37 50.67 49.85 49.94 2454000
20110503 49.46 50.29 49.04 49.62 1981000
20110504 49.52 49.75 48.46 49.07 2388800
20110505 52.00 53.81 50.09 51.26 4470600
20110506 51.70 52.05 50.81 51.02 2731100
20110509 50.93 52.12 50.38 51.86 1992800
20110510 51.95 53.85 51.82 53.66 2774800
20110511 53.23 54.30 52.85 53.15 2334600
20110512 53.06 54.77 52.85 54.70 2300000
20110513 54.66 54.95 54.35 54.47 2069300
20110516 54.22 54.53 53.21 53.34 1422100
20110517 53.30 54.11 53.10 53.98 1833000
20110518 53.92 54.69 53.59 54.54 1330500
20110519 54.80 55.24 54.43 54.97 1494800
20110520 54.80 55.02 54.30 54.74 1287500
20110523 54.10 54.50 53.64 54.17 1125300
20110524 54.27 54.41 53.82 53.90 1009000
20110525 53.66 54.25 53.66 54.00 922400
20110526 53.79 54.78 53.71 54.54 1065400
20110527 54.52 55.24 54.43 55.19 1078800
20110531 55.53 55.86 55.18 55.83 1326800
20110601 55.69 56.16 54.71 54.71 1266900
20110602 55.06 55.13 54.15 54.67 951200
20110603 54.01 54.33 53.48 53.54 1347500
20110606 53.47 53.78 53.13 53.24 1219900
20110607 53.42 53.49 52.65 52.96 2151700
20110608 52.89 52.96 52.18 52.34 1428100
20110609 52.28 52.89 52.24 52.52 1447200
20110610 52.16 52.68 52.10 52.35 1742900
20110613 52.30 52.72 52.07 52.40 1402900
20110614 52.83 53.25 52.47 53.12 1330500
20110615 52.58 52.93 51.89 51.95 1431600
20110616 51.87 52.05 51.13 51.46 1990500
20110617 51.83 51.87 50.81 51.65 1797400
20110620 51.83 52.26 51.55 52.09 973600
20110621 52.25 53.14 51.93 53.09 1136000
20110622 52.80 53.12 52.60 52.70 985100
20110623 52.13 53.11 51.67 53.06 1072900
20110624 52.93 53.03 51.09 51.64 2640400
20110627 51.75 52.79 51.50 52.58 1733800
20110628 52.59 53.46 52.34 53.46 1095900
20110629 53.55 54.05 53.22 54.02 1196300
20110630 54.29 54.80 54.01 54.70 1103100
20110701 54.84 56.10 54.80 55.79 2345800
20110705 55.75 55.90 55.24 55.45 1123400
20110706 55.42 55.62 54.81 55.31 2039800
20110707 55.90 56.55 55.71 56.50 1486400
20110708 55.95 56.23 55.45 56.17 1296900
20110711 55.45 55.89 54.93 55.19 1521000
20110712 55.22 55.30 54.07 54.09 1530100
20110713 54.28 54.70 53.72 53.91 1651700
20110714 53.97 54.27 52.45 52.62 1631600
20110715 52.83 53.00 52.36 52.65 1469200
20110718 52.50 52.71 51.65 51.72 1517300
20110719 52.33 53.94 52.33 53.70 2263400
20110720 53.51 53.51 52.09 52.21 1022300
20110721 52.41 52.97 51.87 52.10 1394400
20110722 52.39 52.77 52.09 52.38 1202300
20110725 52.04 52.04 50.97 51.05 2178400
20110726 50.80 51.33 50.47 51.02 2117300
20110727 50.84 50.95 48.53 48.89 3857000
20110728 46.68 47.01 44.33 44.61 8882000
20110729 44.27 44.73 43.19 43.22 5435700
20110801 43.48 43.66 42.41 42.77 4902200
20110802 42.45 43.11 41.84 41.87 5749600
20110803 42.08 43.46 41.59 43.31 4961200
20110804 42.47 42.99 40.93 40.94 5178000
20110805 41.53 41.74 39.37 40.17 6853500
20110808 39.40 40.06 38.08 38.09 4071900
20110809 38.52 40.48 37.72 40.47 5166600
20110810 39.77 40.01 38.32 38.41 3728000
20110811 38.97 41.33 38.35 40.79 3616100
20110812 41.17 41.46 40.51 40.89 3275200
20110815 40.96 41.39 40.45 40.96 1958300
20110816 40.53 40.99 39.82 40.42 2133000
20110817 40.53 41.09 39.42 39.69 1604700
20110818 38.63 38.63 37.19 38.08 3233400
20110819 37.66 38.91 37.36 37.48 2618500
20110822 38.19 38.63 37.50 37.59 2088000
20110823 37.76 39.20 37.43 39.15 1754000
20110824 38.99 39.41 38.37 39.30 1816100
20110825 39.50 39.67 38.20 38.32 1516900
20110826 38.29 39.72 37.77 39.57 1490000
20110829 39.98 40.77 39.84 40.77 1256000
20110830 40.51 40.76 39.98 40.48 1581700
20110831 40.81 41.20 40.16 40.61 2098000
20110901 40.60 41.10 39.62 39.74 1788800
20110902 39.17 39.35 38.64 38.92 1903700
20110906 38.10 38.37 37.47 38.02 2615700
20110907 38.66 39.92 38.52 39.90 2623600
20110908 39.68 39.89 39.07 39.39 2958300
20110909 38.91 39.13 37.87 38.46 2070800
20110912 37.83 38.95 37.79 38.93 1541800
20110913 39.08 40.17 38.75 40.12 2324800
20110914 40.39 41.71 40.01 41.35 2340900
20110915 41.92 42.13 41.32 41.91 1627100
20110916 42.12 42.38 41.41 42.30 2151900
20110919 41.60 42.05 41.09 41.85 1452800
20110920 42.18 42.28 41.22 41.31 1482300
20110921 41.61 42.48 40.83 40.86 1713000
20110922 39.74 39.92 38.16 38.70 2346600
20110923 38.37 39.05 38.20 38.85 1842400
20110926 39.10 39.49 38.16 39.43 1702600
20110927 40.01 40.50 39.79 40.00 1748400
20110928 40.03 40.46 39.34 39.45 1826000
20110929 40.07 40.82 39.11 39.90 2145200
20110930 39.33 40.21 38.56 38.56 2730800
20111003 38.20 38.51 37.67 37.71 3158600
20111004 37.10 38.69 37.07 38.57 4272900
20111005 38.75 40.13 38.11 40.01 2778100
20111006 40.06 40.85 39.39 40.84 1723400
20111007 40.99 41.05 36.61 36.98 5644900
20111010 37.43 37.49 35.57 36.53 6920600
20111011 36.55 36.55 35.68 36.00 6788500
20111012 36.26 37.16 35.97 36.61 5222600
20111013 36.45 38.71 36.43 38.69 5784400
20111014 39.28 39.28 38.27 39.00 2589600
20111017 38.69 38.96 38.19 38.47 1894400
20111018 38.31 38.90 37.58 38.64 3128600
20111019 38.59 38.82 37.54 37.66 2220700
20111020 37.58 38.14 36.91 37.72 2689500
20111021 38.17 38.55 37.68 38.55 2293800
20111024 38.68 39.94 38.68 39.86 1704300
20111025 39.80 39.98 39.28 39.44 2021500
20111026 39.69 39.91 37.97 38.62 3263500
20111027 35.50 35.70 32.91 33.88 9240200
20111028 34.21 35.59 34.02 35.21 5955000
20111031 34.76 35.05 34.64 34.76 3972500
20111101 34.04 34.59 33.65 34.34 3965200
20111102 34.68 35.37 34.28 34.89 3477900
20111103 35.16 35.93 34.61 35.85 3684100
20111104 35.51 36.17 35.27 35.97 2716900
20111107 35.94 36.36 35.69 36.30 1750900
20111108 36.55 37.01 36.46 36.87 2400000
20111109 36.03 36.42 35.53 35.70 2371800
20111110 35.98 36.52 35.52 36.25 1952500
20111111 36.63 37.55 36.63 37.46 1915300
20111114 37.31 38.02 37.29 37.47 1703500
20111115 37.23 37.66 36.95 37.29 2490500
20111116 36.89 37.49 36.64 36.75 1531400
20111117 36.67 36.67 35.56 36.26 2368100
20111118 36.24 36.59 35.52 35.52 2208300
20111121 35.26 35.32 34.77 35.08 2194600
20111122 35.06 35.14 34.40 34.71 1297700
20111123 34.28 34.45 33.46 33.46 1935500
20111125 33.28 33.81 33.14 33.28 1289300
20111128 33.93 34.55 33.86 34.28 1400300
20111129 34.29 34.87 34.12 34.29 1636200
20111130 35.22 36.05 35.18 35.66 2361700
20111201 35.46 35.79 35.23 35.29 1556500
20111202 35.69 35.69 34.46 34.47 2328000