20000728 14.94 21.13 14.75 19.58 37230400
20000731 19.13 19.34 15.75 17.50 4963600
20000801 17.41 20.06 16.50 17.75 2432400
20000802 16.81 19.50 16.78 19.06 1712800
20000803 19.06 23.88 18.50 22.13 2736000
20000804 22.74 22.75 19.88 20.47 2568400
20000807 21.47 24.13 19.50 21.13 1131200
20000808 21.09 22.25 20.28 20.49 659200
20000809 20.84 21.41 20.00 21.41 653600
20000810 21.31 23.63 20.75 22.50 1315600
20000811 22.47 22.50 20.94 20.94 789600
20000814 21.31 21.38 19.81 20.00 946800
20000815 20.22 20.50 19.50 20.00 614000
20000816 21.03 21.88 20.88 21.31 1108400
20000817 21.19 21.94 20.94 20.94 974400
20000818 20.94 23.50 20.94 22.00 329600
20000821 22.00 23.88 22.00 22.59 628800
20000822 22.63 22.63 21.06 21.06 725200
20000823 21.25 22.00 20.38 20.56 664800
20000824 20.63 20.94 19.94 20.01 428000
20000825 20.03 21.19 20.03 20.88 1116800
20000830 20.88 21.00 19.72 20.00 1685600
20000831 19.94 23.63 19.94 22.38 1781200
20000901 23.00 23.50 21.75 23.31 752400
20000905 23.56 23.72 21.50 22.88 384000
20000906 23.41 23.41 20.88 21.00 886000
20000907 21.88 22.50 20.56 22.50 649600
20000908 22.50 22.50 21.19 21.47 706000
20000911 21.50 22.00 20.19 20.56 1203200
20000912 20.63 20.81 19.50 20.38 495600
20000913 19.95 20.50 17.56 18.25 1234800
20000914 18.45 18.81 17.94 18.50 551600
20000915 18.50 19.00 18.25 18.88 464400
20000918 17.75 18.50 16.09 17.00 684000
20000919 17.00 17.59 16.50 16.66 1134400
20000920 16.94 17.59 16.31 17.00 966400
20000921 17.72 17.81 17.44 17.69 144800
20000922 17.03 19.94 17.03 19.63 348800
20000925 20.26 20.44 19.75 19.94 1069600
20000926 20.00 20.00 19.50 19.91 1198400
20000927 19.69 21.38 19.69 20.81 296400
20000928 20.38 21.94 20.38 21.88 219600
20000929 21.88 25.81 21.50 22.69 940000
20001002 23.63 24.38 22.00 22.88 183200
20001003 22.78 23.16 18.69 20.00 323600
20001004 19.81 19.81 17.63 18.06 776000
20001005 18.25 18.69 17.75 17.81 572400
20001006 18.00 18.00 15.00 15.03 1086400
20001009 16.00 16.47 14.63 15.38 2294800
20001010 15.44 16.38 15.13 16.25 1378000
20001011 16.04 16.75 15.75 16.00 298000
20001012 16.25 16.38 15.50 16.13 621200
20001013 16.00 17.56 15.88 17.56 113200
20001016 18.00 20.00 17.66 17.75 511200
20001017 17.63 18.56 17.56 18.09 456800
20001018 17.25 17.75 16.50 17.38 184400
20001019 17.84 18.44 16.25 17.31 128800
20001020 16.75 17.25 16.50 16.50 216000
20001023 17.13 17.19 16.06 17.00 264400
20001024 17.25 17.31 16.63 17.06 830400
20001025 17.06 19.00 16.41 18.00 248400
20001026 17.56 19.44 17.56 19.38 1004800
20001027 20.00 20.11 18.25 18.25 927200
20001030 18.25 18.25 15.50 16.25 320400
20001031 16.25 16.50 15.94 16.25 234000
20001101 16.38 16.94 16.00 16.78 1024800
20001102 17.00 18.19 16.69 17.81 674000
20001103 17.13 18.63 17.13 18.25 239200
20001106 19.06 21.00 18.94 20.31 1024400
20001107 20.36 20.50 20.00 20.50 362400
20001108 20.56 20.56 20.25 20.31 92000
20001109 20.31 20.50 19.22 19.44 694000
20001110 19.13 19.59 19.00 19.00 318400
20001113 19.01 19.01 16.13 18.50 341600
20001114 18.64 18.94 16.38 16.97 163600
20001115 16.75 17.00 15.75 15.88 453600
20001116 16.25 16.25 12.69 12.69 1048400
20001117 12.76 13.44 10.81 11.44 794800
20001120 11.50 11.81 10.69 10.69 830800
20001121 10.69 11.06 10.65 10.65 4468000
20001122 10.39 10.81 7.19 8.00 949200
20001124 8.00 10.31 8.00 9.75 1122800
20001127 10.19 10.19 8.75 9.60 1292400
20001128 9.50 9.69 8.15 8.88 816800
20001129 8.88 9.31 8.81 9.03 768000
20001130 8.38 9.15 7.53 9.15 417600
20001201 9.50 10.00 9.31 9.63 1766000
20001204 9.97 10.10 9.63 9.81 292400
20001205 10.50 12.50 10.19 12.06 825600
20001206 12.06 12.19 11.44 11.69 399200
20001207 11.38 12.13 11.13 11.63 926000
20001208 11.75 11.88 10.35 11.38 306800
20001211 11.00 11.19 10.50 10.50 240400
20001212 10.28 11.44 10.25 10.94 1587600
20001213 11.19 12.00 11.13 11.28 1473600
20001214 11.28 11.28 10.50 10.81 221600
20001215 11.68 11.69 10.31 11.50 193600
20001218 11.39 12.06 11.38 11.81 815600
20001219 11.75 12.25 10.81 10.88 918400
20001220 10.25 10.25 8.50 8.94 314800
20001221 9.50 10.13 8.94 9.00 1078800
20001222 9.65 10.88 9.19 9.50 244800
20001226 9.32 9.35 8.88 8.94 92800
20001227 9.19 9.31 8.38 8.75 309200
20001228 8.94 9.00 8.25 8.50 366400
20001229 8.50 8.50 7.69 8.03 940000
20010102 8.00 8.25 7.50 7.63 290400
20010103 7.61 7.63 5.88 6.91 355600
20010104 7.63 8.00 6.88 7.06 1265600
20010105 7.06 7.06 5.75 5.97 1398000
20010108 6.50 7.13 4.06 4.44 1015200
20010109 4.81 5.03 4.31 4.31 794400
20010110 4.56 5.25 4.31 5.25 363200
20010111 5.25 7.06 5.25 6.69 587200
20010112 6.61 6.66 6.19 6.50 42800
20010116 6.43 6.75 6.00 6.75 383600
20010117 6.63 8.00 6.63 7.53 342400
20010118 7.38 7.75 7.19 7.31 572400
20010119 7.63 7.63 6.91 7.50 490800
20010122 7.50 7.50 7.19 7.22 346400
20010123 7.24 9.38 7.24 8.63 606800
20010124 8.90 9.38 8.63 9.35 2669600
20010125 9.15 9.47 9.00 9.38 1918400
20010126 9.35 10.10 8.94 10.03 966400
20010129 10.19 11.25 9.78 10.88 1111600
20010130 10.68 11.06 10.44 10.65 1247600
20010131 10.65 10.69 10.00 10.50 831200
20010201 10.44 10.56 10.00 10.22 131200
20010202 10.21 10.21 8.53 9.13 290000
20010205 8.91 8.94 8.13 8.13 140400
20010206 8.56 8.69 7.50 8.00 180400
20010207 8.00 8.50 7.69 8.15 703600
20010208 8.15 8.15 7.88 8.15 115200
20010209 7.93 8.15 7.56 8.15 136800
20010212 8.02 8.25 8.02 8.19 196800
20010213 8.25 8.25 8.13 8.13 165600
20010214 8.13 8.25 8.07 8.19 81200
20010215 8.25 8.25 7.34 8.00 988800
20010216 7.91 8.90 7.91 8.40 164800
20010220 8.00 8.00 7.56 8.00 721200
20010221 7.97 8.60 7.97 8.28 46400
20010222 8.03 8.31 7.69 7.91 113600
20010223 7.72 7.78 7.66 7.69 208000
20010226 7.75 7.91 7.64 7.81 168800
20010227 7.81 7.94 7.63 7.88 116000
20010228 7.94 8.03 7.50 7.50 180400
20010301 7.44 7.44 7.07 7.25 39600
20010302 7.50 7.50 6.03 6.19 386400
20010305 6.22 6.75 6.22 6.53 171200
20010306 6.56 6.63 6.19 6.19 237200
20010307 6.44 6.44 5.25 5.50 313600
20010308 5.81 5.88 5.59 5.63 276800
20010309 5.69 5.75 4.88 5.00 454800
20010312 5.03 5.06 4.00 4.06 771200
20010313 4.66 4.75 4.06 4.06 1413600
20010314 4.04 4.75 4.03 4.50 952800
20010315 4.49 4.63 4.47 4.51 144800
20010316 4.51 4.53 4.41 4.47 1512000
20010319 4.50 4.84 4.47 4.80 1043600
20010320 4.78 5.00 4.47 4.47 368800
20010321 4.56 4.56 4.19 4.44 959200
20010322 4.26 4.41 3.90 4.03 824400
20010323 4.13 4.19 3.50 4.03 2754400
20010326 4.17 4.44 4.16 4.19 350000
20010327 4.31 4.31 3.85 3.90 341600
20010328 3.88 3.97 3.75 3.81 296000
20010329 3.85 3.85 3.60 3.63 627600
20010330 3.63 3.63 3.19 3.53 1065600
20010402 3.53 3.60 3.35 3.40 144400
20010403 3.63 3.63 2.94 2.94 676800
20010404 3.25 3.33 2.88 2.94 372400
20010405 2.94 3.25 2.90 3.19 181200
20010406 3.23 3.28 2.85 3.06 199200
20010409 3.49 3.49 3.13 3.13 130400
20010410 3.25 3.55 3.02 3.50 480000
20010411 3.56 3.61 3.38 3.50 728400
20010412 3.59 3.59 3.43 3.55 784000
20010416 3.55 3.70 3.50 3.55 700000
20010417 3.55 3.58 3.51 3.52 484000
20010418 3.58 4.00 3.51 4.00 340000
20010419 4.05 4.86 4.05 4.72 365200
20010420 4.71 5.18 4.60 5.18 316400
20010423 5.05 5.05 4.61 4.63 375600
20010424 4.69 4.84 4.43 4.53 228400
20010425 4.55 4.63 4.43 4.53 189600
20010426 4.51 4.53 3.97 4.15 390000
20010427 4.18 4.26 3.86 3.95 402400
20010430 4.24 4.41 4.18 4.18 961600
20010501 4.20 4.35 4.20 4.25 243600
20010502 4.36 4.50 4.32 4.50 236800
20010503 4.50 4.53 4.43 4.50 162400
20010504 4.51 4.53 4.47 4.49 189600
20010507 4.55 4.55 4.38 4.38 244400
20010508 4.53 4.55 4.47 4.47 479600
20010509 4.57 4.63 4.50 4.53 526400
20010510 4.55 4.55 4.47 4.53 381200
20010511 4.53 4.65 4.50 4.55 1002400
20010514 4.63 4.63 4.51 4.57 385600
20010515 4.60 4.76 4.60 4.72 290800
20010516 4.72 4.80 4.50 4.59 772400
20010517 4.65 4.78 4.63 4.68 1759200
20010518 4.68 4.75 4.57 4.68 442000
20010521 4.72 5.43 4.68 5.13 1827600
20010522 5.50 5.63 5.02 5.22 1775600
20010523 5.43 5.44 5.13 5.18 920400
20010524 5.18 5.25 5.13 5.15 747200
20010525 5.18 5.22 5.15 5.22 833200
20010529 5.24 5.85 5.22 5.85 1032800
20010530 5.85 5.85 5.25 5.65 598800
20010531 5.65 5.70 5.50 5.70 507200
20010601 5.70 5.70 5.55 5.57 373200
20010604 5.60 5.60 4.88 5.38 533200
20010605 5.22 5.67 5.22 5.50 226400
20010606 5.59 5.60 5.45 5.49 124400
20010607 5.61 5.62 5.01 5.35 134400
20010608 5.40 5.40 4.97 5.15 159600
20010611 5.37 6.51 5.15 5.76 615200
20010612 6.03 6.24 5.70 6.03 393200
20010613 6.03 6.10 5.76 6.03 175600
20010614 6.00 6.00 4.83 5.25 305200
20010615 5.30 5.60 5.30 5.55 186000
20010618 5.59 6.00 5.30 5.72 410400
20010619 5.74 5.74 5.28 5.45 54400
20010620 5.50 5.50 4.80 5.10 400800
20010621 4.98 5.05 4.53 4.78 286000
20010622 4.60 4.90 4.60 4.78 156800
20010625 4.74 5.05 4.50 5.03 372800
20010626 4.85 4.99 4.69 4.86 93600
20010627 4.72 4.78 4.55 4.74 125200
20010628 4.60 4.78 4.25 4.45 324000
20010629 4.47 6.24 4.43 5.89 2065200
20010702 5.25 5.83 5.22 5.78 611200
20010703 5.64 5.97 5.50 5.72 465200
20010705 5.78 6.38 5.69 6.38 508000
20010706 6.26 6.45 5.75 6.38 430000
20010709 6.22 7.05 6.22 6.58 671600
20010710 6.72 6.75 6.09 6.38 395200
20010711 6.36 6.55 6.13 6.32 557200
20010712 6.39 6.55 6.10 6.39 150400
20010713 6.43 6.53 5.95 6.08 479600
20010716 6.21 6.21 5.70 5.82 401200
20010717 5.80 6.32 5.77 6.05 212800
20010718 5.97 5.99 5.82 5.82 180000
20010719 5.95 6.01 5.91 5.99 366400
20010720 6.01 6.26 6.00 6.05 124800
20010723 5.97 6.01 5.70 5.99 61600
20010724 5.99 6.05 5.72 5.90 166800
20010725 5.78 6.01 5.55 5.72 180800
20010727 5.82 5.82 5.75 5.82 268000
20010730 5.80 5.82 5.63 5.70 72000
20010731 5.66 6.05 5.65 5.72 404400
20010801 6.04 6.25 5.93 6.18 317600
20010802 6.18 6.28 5.90 6.15 706000
20010803 6.05 6.32 6.05 6.16 179600
20010806 6.34 6.34 5.78 5.78 67200
20010807 5.76 5.82 5.53 5.82 96000
20010808 5.78 5.78 5.55 5.65 212400
20010809 5.75 5.75 5.45 5.55 333200
20010810 5.55 6.03 5.55 6.01 124800
20010813 6.01 6.22 5.51 6.21 94800
20010814 6.07 6.36 5.83 6.20 117600
20010815 6.30 6.49 5.94 6.22 182000
20010816 6.14 6.14 5.93 6.10 198000
20010817 5.65 6.00 5.63 5.95 56400
20010820 5.92 5.92 5.63 5.78 79600
20010821 5.71 5.71 5.47 5.47 120800
20010822 5.51 5.57 5.19 5.39 91200
20010823 5.28 5.55 5.28 5.40 244400
20010824 5.54 5.56 5.29 5.53 198000
20010827 5.57 5.74 5.57 5.63 43200
20010828 5.63 5.68 5.03 5.03 74800
20010829 5.30 5.30 4.31 4.70 554000
20010830 4.72 4.72 4.39 4.45 296000
20010831 4.38 4.50 4.15 4.39 87600
20010904 4.40 4.75 4.40 4.47 101600
20010905 4.45 4.75 4.25 4.52 242800
20010906 4.43 4.51 4.25 4.34 99200
20010907 4.28 4.45 4.25 4.25 240800
20010910 4.40 4.43 4.22 4.22 138400
20010917 4.03 4.05 3.75 3.78 168000
20010918 3.88 4.03 3.75 3.81 112400
20010919 3.95 3.95 2.65 3.33 194800
20010920 3.38 3.42 2.91 3.04 101600
20010921 2.78 3.12 2.50 3.00 373600
20010924 3.08 3.25 2.70 3.25 302800
20010925 3.20 3.97 2.85 3.40 293600
20010926 3.60 3.60 2.80 2.95 310400
20010927 2.95 2.99 2.40 2.99 457600
20010928 3.11 3.50 2.88 3.25 248000
20011001 3.25 3.25 2.88 3.15 162400
20011002 3.08 3.24 2.75 3.24 138400
20011003 3.49 3.49 2.92 2.97 251200
20011004 3.24 3.25 2.96 3.21 99600
20011005 3.01 3.23 2.97 3.10 214400
20011008 3.00 3.20 2.98 3.01 141200
20011009 3.01 3.01 2.50 3.00 855200
20011010 2.95 3.28 2.95 3.25 502400
20011011 3.30 3.50 3.17 3.37 143200
20011012 3.36 3.50 3.30 3.50 110800
20011015 3.62 4.03 3.41 3.97 130800
20011016 3.95 4.97 3.59 4.25 434800
20011017 4.34 4.35 4.00 4.24 261600
20011018 4.24 4.38 4.07 4.38 166800
20011019 4.24 4.56 4.22 4.52 114400
20011022 4.51 4.95 4.51 4.95 178000
20011023 4.97 5.00 4.68 4.78 153600
20011024 4.78 4.88 4.76 4.88 117200
20011025 4.62 5.06 4.46 5.01 361600
20011026 5.07 5.07 4.64 5.05 266000
20011029 5.01 5.38 4.93 5.38 435600
20011030 5.39 5.40 4.90 5.00 953200
20011031 5.03 5.18 4.90 5.01 498000
20011101 5.01 5.50 4.88 5.05 420000
20011102 5.34 5.80 5.13 5.64 964400
20011105 5.50 5.88 5.28 5.30 677200
20011106 5.30 5.38 5.22 5.30 256800
20011107 5.28 5.30 4.88 5.13 641200
20011108 5.05 5.15 4.93 5.05 251600
20011109 4.47 4.75 4.25 4.55 871600
20011112 4.41 4.60 4.30 4.50 141200
20011113 4.45 4.49 4.36 4.47 586400
20011114 4.49 4.63 4.40 4.60 217600
20011115 4.68 4.75 4.43 4.58 154800
20011116 4.47 4.55 4.34 4.47 56800
20011119 4.36 4.61 4.10 4.61 58800
20011120 4.35 5.00 4.35 4.93 172400
20011121 4.99 5.00 4.75 4.86 206800
20011123 4.95 4.95 4.70 4.86 203200
20011126 4.82 4.82 4.66 4.70 165200
20011127 4.68 5.22 4.68 5.22 1070000
20011128 4.95 5.13 4.90 5.05 612400
20011129 5.14 5.28 4.90 5.28 668000
20011130 5.28 5.28 4.97 4.98 515600
20011203 4.88 4.95 4.63 4.72 474000
20011204 4.80 4.95 4.60 4.95 106000
20011205 4.95 5.00 4.87 4.91 79600
20011206 5.02 5.02 4.78 5.00 53200
20011207 4.78 5.20 4.78 5.13 606800
20011210 4.82 5.13 4.82 4.97 206000
20011211 4.92 4.97 4.90 4.97 190000
20011212 4.80 4.97 4.75 4.90 178400
20011213 4.76 5.09 4.76 5.09 94800
20011214 4.78 5.25 4.78 5.24 82400
20011217 5.05 5.28 4.89 5.28 77200
20011218 5.25 5.25 4.85 5.00 110800
20011219 4.89 5.15 4.88 5.13 48000
20011220 4.97 5.50 4.95 5.49 239600
20011221 5.51 6.01 5.13 5.99 475200
20011224 5.99 5.99 5.76 5.99 88800
20011226 5.98 5.98 5.50 5.64 180000
20011227 5.65 5.77 5.55 5.77 108000
20011228 5.53 5.76 5.53 5.72 47200
20011231 5.80 5.88 5.66 5.88 118400
20020102 5.93 5.93 5.47 5.63 377600
20020103 5.60 5.70 5.51 5.65 231200
20020104 5.60 5.97 5.57 5.97 232400
20020107 5.99 6.24 5.78 6.03 381200
20020108 6.17 6.19 6.00 6.07 109600
20020109 6.09 6.32 6.05 6.17 208800
20020110 6.13 6.13 5.68 5.68 183200
20020111 5.66 5.80 5.66 5.70 83200
20020114 5.60 5.64 5.39 5.41 576400
20020115 5.45 5.53 5.39 5.43 126000
20020116 5.14 5.40 5.14 5.32 211200
20020117 5.38 5.38 5.24 5.32 85200
20020118 5.43 5.43 5.10 5.11 250400
20020122 5.13 5.13 4.97 4.99 146800
20020123 4.95 5.06 4.93 5.00 207600
20020124 5.03 5.03 4.78 4.78 142800
20020125 4.78 4.78 4.60 4.62 108000
20020128 4.59 4.70 4.59 4.59 39200
20020129 4.55 4.63 4.10 4.28 219600
20020130 4.23 4.35 4.13 4.25 97200
20020131 4.32 4.38 4.13 4.22 205600
20020204 4.10 4.20 3.90 3.98 104400
20020205 3.90 4.13 3.90 4.01 464000
20020206 3.84 3.95 3.83 3.90 278800
20020207 3.83 3.90 3.53 3.55 346000
20020208 3.53 3.85 3.50 3.72 416800
20020211 3.69 3.69 3.38 3.38 1586400
20020212 3.39 3.47 3.25 3.25 590400
20020213 3.38 3.74 3.38 3.63 246000
20020214 3.72 3.72 3.50 3.50 127200
20020215 3.46 3.67 3.40 3.62 278800
20020219 3.59 4.22 3.50 3.56 406800
20020220 3.85 3.94 3.55 3.67 573600
20020221 3.70 3.70 3.26 3.43 504800
20020222 3.43 3.54 3.38 3.50 68800
20020225 3.51 3.51 3.40 3.40 96000
20020226 3.41 3.54 3.38 3.46 120000
20020227 3.54 3.54 3.45 3.48 247200
20020228 3.38 3.53 3.38 3.43 202000
20020301 3.46 3.56 3.43 3.50 440400
20020304 3.53 3.58 3.50 3.52 185200
20020305 3.51 3.82 3.50 3.76 496000
20020306 3.83 3.89 3.75 3.75 624000
20020307 3.91 3.91 3.53 3.53 124400
20020308 3.61 3.85 3.61 3.85 368000
20020311 3.89 4.65 3.78 4.48 318400
20020312 4.47 4.47 4.32 4.38 318000
20020313 4.34 4.43 4.32 4.39 312400
20020314 4.35 4.75 4.35 4.68 690000
20020315 4.76 4.78 4.63 4.68 295600
20020318 4.70 4.70 4.45 4.55 510800
20020319 4.43 4.55 4.43 4.50 304800
20020320 4.45 4.59 4.33 4.36 84000
20020321 4.53 4.55 4.40 4.44 318400
20020322 4.50 4.63 4.39 4.50 1449200
20020325 4.50 4.60 4.38 4.50 168400
20020326 4.57 4.57 4.46 4.49 643600
20020327 4.55 4.57 4.20 4.47 1335200
20020328 4.50 4.73 4.38 4.73 138400
20020401 4.65 4.67 3.68 3.75 743200
20020402 3.75 3.97 3.75 3.88 301200
20020403 3.98 3.98 3.51 3.79 422800
20020404 3.65 3.79 3.53 3.78 814800
20020405 3.75 3.93 3.67 3.83 92400
20020408 3.86 3.91 3.81 3.91 276400
20020409 3.88 3.94 3.84 3.85 74000
20020410 3.80 3.85 3.78 3.81 406000
20020411 3.85 3.97 3.85 3.86 84400
20020412 3.90 4.09 3.83 4.05 167600
20020415 4.03 4.18 4.03 4.09 91200
20020416 4.09 4.20 4.09 4.16 146400
20020417 4.17 4.25 4.17 4.22 105200
20020418 4.22 4.49 4.10 4.49 112000
20020419 4.30 4.49 4.26 4.41 78800
20020422 4.25 4.49 4.25 4.40 392400
20020423 4.50 4.51 4.40 4.47 308400
20020424 4.47 4.49 4.38 4.47 823600
20020425 4.34 4.45 4.32 4.43 108800
20020426 4.30 4.35 4.26 4.32 338800
20020429 4.36 4.36 4.16 4.22 1330400
20020430 4.15 4.22 4.10 4.20 415200
20020501 4.15 4.25 4.13 4.20 266000
20020502 4.17 4.45 4.17 4.43 266800
20020503 4.40 4.51 4.00 4.50 445200
20020506 4.40 4.45 4.11 4.11 167600
20020507 4.15 4.16 3.23 3.34 525200
20020508 3.51 3.65 3.40 3.60 253200
20020509 3.63 3.63 3.25 3.25 258000
20020510 3.26 3.51 2.56 3.40 412000
20020513 3.25 3.50 3.25 3.50 361600
20020514 3.49 3.59 3.19 3.48 186000
20020515 3.42 3.66 3.42 3.45 513600
20020516 3.50 3.50 3.20 3.26 139200
20020517 3.26 3.35 3.25 3.27 235200
20020520 3.38 3.40 3.20 3.28 567200
20020521 3.25 3.33 3.22 3.25 374400
20020522 3.15 3.16 3.00 3.06 138000
20020523 3.03 3.31 3.01 3.25 139600
20020524 3.15 3.30 3.15 3.17 117600
20020528 3.15 3.17 3.01 3.16 115600
20020529 3.13 3.32 3.13 3.28 412800
20020530 3.22 3.31 3.20 3.28 219600
20020531 3.20 3.30 3.20 3.20 139600
20020603 3.18 3.23 3.03 3.04 104400
20020604 3.13 3.28 3.03 3.28 302800
20020605 3.30 3.30 3.05 3.28 239200
20020606 3.13 3.17 2.75 2.80 294400
20020607 2.75 2.82 2.63 2.82 339600
20020610 2.84 3.03 2.76 2.90 139600
20020611 2.89 2.98 2.75 2.83 774000
20020612 2.80 2.86 2.38 2.50 860000
20020613 2.57 2.80 2.16 2.17 339200
20020614 2.24 2.54 2.16 2.51 162800
20020617 2.50 2.83 2.50 2.83 41200
20020618 2.70 3.12 2.70 3.03 126000
20020619 2.96 3.10 2.96 3.09 271200
20020620 3.00 3.10 2.95 2.95 107600
20020621 2.96 3.14 2.94 3.02 250000
20020624 3.02 3.10 2.95 2.95 209600
20020625 3.10 3.17 3.06 3.10 174000
20020626 3.10 3.15 3.00 3.10 207600
20020627 2.95 3.28 2.95 3.28 366400
20020628 3.25 3.47 3.18 3.36 1362000
20020701 3.39 3.42 3.07 3.11 354400
20020702 3.16 3.28 3.01 3.01 179600
20020703 3.00 3.08 2.80 2.96 278800
20020705 2.83 3.00 2.83 3.00 31200
20020708 2.90 3.05 2.70 2.83 138000
20020709 2.63 2.65 2.26 2.33 741200
20020710 2.42 2.42 2.06 2.25 746000
20020711 2.25 2.27 2.08 2.22 319600
20020712 2.18 2.33 2.18 2.28 180000
20020715 2.33 2.33 2.10 2.10 95600
20020716 2.17 2.22 2.11 2.22 48400
20020717 2.25 2.30 2.20 2.25 142000
20020718 2.30 2.30 2.14 2.22 140400
20020719 2.19 2.25 2.05 2.05 624800
20020722 2.13 2.13 1.97 2.07 463600
20020723 2.10 2.13 2.03 2.05 88000
20020724 2.00 2.24 2.00 2.24 172800
20020725 2.25 2.25 2.14 2.18 132800
20020726 2.13 2.33 2.13 2.28 75600
20020729 2.35 2.55 2.19 2.50 94800
20020730 2.50 2.50 1.98 2.25 138400
20020731 2.24 2.30 2.14 2.22 155600
20020801 2.24 2.24 2.11 2.11 106800
20020802 2.04 2.10 2.00 2.05 242400
20020805 2.10 2.10 2.03 2.05 59600
20020806 2.05 2.28 2.03 2.08 146800
20020807 2.05 2.08 1.99 2.02 307200
20020808 2.13 2.15 2.00 2.05 247600
20020809 2.00 2.21 1.91 2.05 251600
20020812 2.08 2.10 1.98 2.03 96400
20020813 2.00 2.08 1.90 1.92 54400
20020814 2.01 2.18 1.90 2.18 71200
20020815 2.18 2.18 2.00 2.00 28000
20020816 2.07 2.07 1.95 1.96 28400
20020819 2.06 2.06 1.98 2.00 60800
20020820 2.00 2.04 1.63 1.65 256400
20020821 1.66 2.00 1.66 2.00 222000
20020822 1.97 2.03 1.71 1.95 208800
20020823 1.92 1.92 1.81 1.88 50400
20020826 1.85 2.02 1.80 2.02 174400
20020827 2.02 2.02 1.90 1.97 211200
20020828 1.95 2.01 1.90 1.95 195600
20020829 2.01 2.02 1.95 1.98 68000
20020830 1.99 2.03 1.90 1.97 207200
20020903 1.91 1.92 1.76 1.91 182000
20020904 1.90 2.02 1.90 2.00 316400
20020905 2.00 2.02 1.90 1.90 50400
20020906 1.98 2.02 1.90 1.90 54400
20020909 2.00 2.00 1.90 1.91 40800
20020910 2.01 2.01 1.96 2.00 48800
20020911 2.00 2.02 1.77 1.77 512400
20020912 1.83 1.83 1.63 1.65 193200
20020913 1.65 1.80 1.63 1.67 245200
20020916 1.73 1.80 1.59 1.60 359200
20020917 1.71 1.71 1.50 1.56 293600
20020918 1.50 1.63 1.45 1.54 1926400
20020919 1.51 1.63 1.50 1.50 274800
20020920 1.52 1.60 1.50 1.55 757200
20020923 1.43 1.55 1.43 1.47 79200
20020924 1.54 1.55 1.43 1.50 301200
20020925 1.50 1.53 1.50 1.52 186000
20020926 1.53 1.77 1.45 1.74 302000
20020927 1.81 1.85 1.69 1.70 58800
20020930 1.68 1.78 1.60 1.72 120800
20021001 1.75 1.88 1.67 1.87 250400
20021002 1.92 1.92 1.73 1.75 115600
20021003 1.71 1.88 1.71 1.87 67600
20021004 1.80 1.92 1.80 1.90 136000
20021007 1.66 1.92 1.64 1.84 53600
20021008 1.77 1.95 1.64 1.83 53200
20021009 1.80 1.95 1.69 1.74 618400
20021010 1.67 1.92 1.67 1.92 135200
20021011 1.79 1.89 1.79 1.88 30800
20021014 1.80 1.85 1.77 1.80 36000
20021015 1.79 1.92 1.79 1.92 19600
20021016 1.95 1.95 1.80 1.80 74400
20021017 1.95 1.95 1.87 1.95 49600
20021018 1.96 2.17 1.95 1.99 616000
20021021 2.05 2.05 1.95 2.01 72000
20021022 2.01 2.01 1.88 1.95 42400
20021023 1.97 1.98 1.83 1.98 31200
20021024 1.98 2.03 1.95 2.00 319200
20021025 2.02 2.02 1.96 1.99 26400
20021028 2.00 2.03 1.95 2.02 369600
20021029 2.02 2.03 1.98 2.01 192800
20021030 2.03 2.04 1.95 2.01 306000
20021031 1.99 2.05 1.99 2.04 183600
20021101 2.05 2.08 2.04 2.05 138400
20021104 2.09 2.17 2.07 2.16 105200
20021105 2.17 2.34 2.17 2.25 88000
20021106 2.25 2.30 2.20 2.25 82400
20021107 2.35 2.36 2.21 2.21 230400
20021108 2.28 2.28 2.00 2.00 148000
20021111 2.15 2.18 2.00 2.17 49600
20021112 2.17 2.38 2.17 2.38 183200
20021113 2.39 2.65 2.36 2.60 169600
20021114 2.65 2.91 2.44 2.91 232400
20021115 2.92 2.97 2.61 2.85 118000
20021118 2.57 2.81 2.49 2.55 192800
20021119 2.51 2.55 2.45 2.46 111600
20021120 2.45 2.53 2.28 2.53 219200
20021121 2.37 2.69 2.37 2.44 369200
20021122 2.40 2.50 2.30 2.40 123200
20021125 2.47 2.52 2.37 2.42 220800
20021126 2.36 2.52 2.36 2.45 280000
20021127 2.45 2.52 2.25 2.50 91200
20021129 2.51 2.51 2.26 2.50 99200
20021202 2.26 2.51 2.26 2.32 95200
20021203 2.25 2.50 2.25 2.33 148000
20021204 2.29 2.52 2.28 2.38 54400
20021205 2.37 2.52 2.30 2.31 78400
20021206 2.33 2.40 2.24 2.30 108800
20021209 2.42 2.42 2.08 2.08 194000
20021210 2.07 2.23 2.05 2.05 118000
20021211 2.06 2.15 1.95 2.00 181600
20021212 2.00 2.17 1.75 1.75 372400
20021213 1.75 1.83 1.70 1.74 65600
20021216 1.74 1.79 1.62 1.73 116800
20021217 1.71 1.85 1.31 1.51 431600
20021218 1.64 1.64 1.46 1.46 238400
20021219 1.50 1.58 1.42 1.57 271200
20021220 1.64 1.95 1.45 1.57 273200
20021223 1.58 1.70 1.45 1.48 161200
20021224 1.48 1.58 1.48 1.55 29200
20021226 1.47 1.55 1.47 1.55 35200
20021227 1.50 1.58 1.50 1.56 55600
20021230 1.53 1.64 1.51 1.63 188400
20021231 1.63 1.75 1.62 1.68 240800
20030102 1.71 1.71 1.50 1.64 126800
20030103 1.63 1.66 1.61 1.63 133600
20030106 1.45 1.67 1.45 1.66 106400
20030107 1.68 1.73 1.63 1.70 84800
20030108 1.70 1.76 1.70 1.73 92400
20030109 1.73 1.98 1.73 1.98 118800
20030110 1.98 2.01 1.79 1.84 93600
20030113 1.92 1.98 1.86 1.86 98400
20030114 1.92 1.98 1.72 1.83 57200
20030115 1.80 1.80 1.70 1.70 27600
20030116 1.86 1.86 1.70 1.70 23600
20030117 1.76 1.76 1.55 1.55 264000
20030121 1.45 1.55 1.45 1.52 172400
20030122 1.51 1.53 1.45 1.50 87600
20030123 1.52 1.52 1.50 1.50 36000
20030124 1.51 1.52 1.50 1.50 244400
20030127 1.50 1.51 1.50 1.50 93600
20030128 1.50 1.51 1.50 1.50 226000
20030129 1.49 1.51 1.47 1.50 165600
20030130 1.50 1.50 1.48 1.48 133200
20030131 1.48 1.51 1.45 1.50 66800
20030203 1.50 1.50 1.46 1.50 124800
20030204 1.48 1.49 1.44 1.47 124000
20030205 1.45 1.50 1.45 1.47 99200
20030206 1.47 1.50 1.47 1.48 51200
20030207 1.48 1.50 1.45 1.45 134000
20030210 1.45 1.45 1.30 1.38 5000000
20030211 1.35 1.44 1.33 1.42 149200
20030212 1.38 1.41 1.30 1.35 88400
20030213 1.35 1.38 1.30 1.30 32400
20030214 1.39 1.39 1.30 1.30 22400
20030218 1.30 1.39 1.07 1.39 239200
20030219 1.36 1.37 1.35 1.36 35200
20030220 1.30 1.41 1.29 1.33 47200
20030221 1.18 1.38 1.18 1.38 78000
20030224 1.42 1.42 1.26 1.30 29600
20030225 1.33 1.38 1.23 1.37 51600
20030226 1.27 1.38 1.22 1.38 42800
20030227 1.42 1.50 1.32 1.38 210800
20030228 1.38 1.38 1.21 1.21 91600
20030303 1.33 1.33 1.17 1.18 86400
20030304 1.17 1.22 1.13 1.15 64800
20030305 1.15 1.15 1.11 1.13 48000
20030306 1.10 1.15 1.05 1.08 48000
20030307 1.08 1.23 1.08 1.08 106400
20030310 1.08 1.20 1.00 1.00 92400
20030311 1.02 1.02 0.90 0.93 112000
20030312 0.89 0.96 0.86 0.91 130800
20030313 0.88 0.93 0.86 0.90 78800
20030314 0.95 1.45 0.89 1.05 445200
20030317 1.09 1.40 1.04 1.39 105200
20030318 1.32 1.48 1.22 1.46 185200
20030319 1.45 1.50 1.37 1.48 87200
20030320 1.37 1.47 1.25 1.42 150000
20030321 1.48 1.48 1.38 1.43 174400
20030324 1.46 1.46 1.16 1.20 183200
20030325 1.16 1.30 1.16 1.28 83600
20030326 1.23 1.27 1.22 1.22 72000
20030327 1.17 1.26 1.17 1.25 54800
20030328 1.30 1.31 1.20 1.20 64400
20030331 1.18 1.25 1.13 1.13 99200
20030401 1.17 1.23 1.13 1.18 238400
20030402 1.18 1.34 1.18 1.33 241200
20030403 1.36 1.36 1.23 1.25 95200
20030404 1.25 1.50 1.20 1.20 130400
20030407 1.21 1.38 1.20 1.30 207200
20030408 1.28 1.36 1.24 1.30 134800
20030409 1.23 1.38 1.23 1.34 67600
20030410 1.35 1.35 1.26 1.26 99600
20030411 1.26 1.32 1.24 1.26 147600
20030414 1.25 1.33 1.25 1.31 138400
20030415 1.28 1.30 1.06 1.17 370000
20030416 1.23 1.23 1.05 1.08 132000
20030417 1.17 1.21 1.05 1.07 129600
20030421 1.08 1.09 0.94 0.98 304400
20030422 0.93 1.00 0.93 1.00 428000
20030423 1.00 1.00 1.00 1.00 56800
20030424 0.94 1.00 0.88 0.90 166400
20030425 0.90 0.95 0.89 0.94 102000
20030428 0.99 0.99 0.90 0.93 320000
20030429 0.93 0.97 0.93 0.94 100400
20030430 0.92 1.00 0.92 1.00 106800
20030501 0.93 1.11 0.93 1.02 203600
20030502 1.06 1.10 1.03 1.08 80400
20030505 1.09 1.20 1.09 1.13 334400
20030506 1.13 1.20 1.13 1.18 164400
20030507 1.20 1.20 1.02 1.03 145600
20030508 1.03 1.04 1.02 1.04 105200
20030509 1.04 1.05 1.02 1.05 150400
20030512 1.05 1.05 1.00 1.02 122400
20030513 1.05 1.05 1.02 1.02 28400
20030514 1.02 1.10 1.00 1.10 223200
20030515 1.06 1.13 1.04 1.13 184400
20030516 1.07 1.13 1.07 1.08 120800
20030519 1.14 1.21 1.04 1.04 303200
20030520 1.13 1.15 1.04 1.06 258400
20030521 1.04 1.14 1.00 1.07 349200
20030522 1.05 1.08 1.01 1.03 466800
20030523 1.04 1.04 0.94 0.98 514400
20030527 0.98 1.05 0.98 1.02 426800
20030528 1.08 1.31 1.03 1.28 886800
20030529 1.50 1.82 1.32 1.60 1456800
20030530 1.58 2.00 1.58 1.73 940000
20030602 1.83 2.12 1.75 2.02 1268800
20030603 1.97 2.10 1.95 2.10 722400
20030604 2.06 2.13 1.98 2.10 323600
20030605 1.98 2.10 1.96 2.07 172000
20030606 2.07 2.11 2.00 2.05 982800
20030609 2.03 2.03 1.88 1.89 414400
20030610 1.90 2.00 1.79 1.80 534000
20030611 1.85 1.85 1.79 1.82 289200
20030612 1.87 1.88 1.38 1.55 1343200
20030613 1.62 1.62 1.33 1.44 1388000
20030616 1.45 1.45 1.33 1.38 270400
20030617 1.25 1.41 1.20 1.35 833200
20030618 1.36 1.55 1.32 1.47 386400
20030619 1.45 1.60 1.36 1.56 686000
20030620 1.46 1.57 1.34 1.36 286400
20030623 1.49 1.49 1.25 1.28 441200
20030624 1.28 1.37 1.26 1.27 170800
20030625 1.27 1.40 1.26 1.38 321600
20030626 1.40 1.49 1.35 1.43 189600
20030627 1.42 1.53 1.42 1.43 384800
20030630 1.53 1.59 1.38 1.40 2424000
20030701 1.50 1.61 1.50 1.55 271600
20030702 1.55 1.56 1.43 1.50 376800
20030703 1.48 1.50 1.40 1.43 118400
20030707 1.51 1.51 1.38 1.43 274800
20030708 1.45 1.53 1.40 1.49 166000
20030709 1.53 1.73 1.50 1.72 363600
20030710 1.72 1.95 1.61 1.87 544000
20030711 1.95 1.99 1.72 1.83 433200
20030714 1.75 1.77 1.72 1.75 140400
20030715 1.71 1.80 1.61 1.75 232800
20030716 1.79 1.79 1.64 1.64 78400
20030717 1.71 1.80 1.66 1.77 326800
20030718 1.74 1.77 1.74 1.76 140400
20030721 1.77 1.83 1.75 1.80 156400
20030722 1.86 1.86 1.75 1.83 143600
20030723 1.80 1.80 1.58 1.63 308000
20030724 1.67 1.67 1.59 1.64 62800
20030725 1.67 1.81 1.67 1.75 123600
20030728 1.81 1.87 1.77 1.77 566400
20030729 1.77 1.81 1.75 1.78 36400
20030730 1.73 1.78 1.36 1.49 420000
20030731 1.52 1.60 1.50 1.53 268000
20030801 1.52 1.52 1.46 1.50 102400
20030804 1.49 1.55 1.48 1.50 95200
20030805 1.55 1.55 1.46 1.46 56400
20030806 1.49 1.49 1.40 1.41 63200
20030807 1.42 1.48 1.42 1.44 29200
20030808 1.42 1.48 1.40 1.45 124800
20030811 1.52 1.52 1.46 1.46 16000
20030812 1.52 1.60 1.45 1.45 98400
20030813 1.52 1.52 1.46 1.49 22800
20030814 1.50 1.52 1.49 1.50 32400
20030815 1.50 1.52 1.47 1.47 17600
20030818 1.52 1.52 1.47 1.51 33200
20030819 1.50 1.59 1.50 1.55 116400
20030820 1.55 1.61 1.53 1.59 80000
20030821 1.59 1.65 1.59 1.63 126800
20030822 1.59 1.65 1.58 1.65 88400
20030825 1.66 1.73 1.62 1.73 67600
20030826 1.72 1.73 1.63 1.72 155200
20030827 1.75 1.75 1.63 1.63 60000
20030828 1.67 1.79 1.67 1.79 130800
20030829 1.71 1.83 1.71 1.80 128800
20030902 1.80 1.90 1.73 1.89 227200
20030903 1.88 1.91 1.77 1.90 392000
20030904 1.92 2.00 1.88 1.94 172400
20030905 2.04 2.05 1.88 1.90 245200
20030908 1.90 1.95 1.88 1.91 302000
20030909 1.94 2.03 1.86 1.95 307200
20030910 1.96 2.09 1.93 2.09 543200
20030911 2.09 2.10 2.03 2.04 218000
20030912 2.01 2.11 2.00 2.05 189600
20030915 2.07 2.13 2.00 2.05 301600
20030916 2.05 2.08 2.03 2.08 291200
20030917 2.09 2.97 2.08 2.54 1277600
20030918 2.80 3.00 2.38 2.42 776400
20030919 2.53 2.67 2.47 2.63 206800
20030922 2.63 2.65 2.35 2.65 165200
20030923 2.63 2.65 2.47 2.65 180000
20030924 2.63 2.65 2.54 2.57 182000
20030925 2.56 2.69 2.55 2.63 121200
20030926 2.65 2.69 2.55 2.58 160000
20030929 2.55 2.70 2.55 2.69 327200
20030930 2.66 2.70 2.59 2.67 234400
20031001 2.63 2.64 2.59 2.61 156000
20031002 2.65 2.67 2.55 2.62 208800
20031003 2.72 2.72 2.56 2.63 94800
20031006 2.70 2.75 2.63 2.70 126400
20031007 2.69 2.73 2.60 2.65 312000
20031008 2.60 2.65 2.58 2.62 38400
20031009 2.63 2.68 2.60 2.60 358800
20031010 2.70 2.77 2.60 2.74 128800
20031013 2.71 2.75 2.63 2.63 149200
20031014 2.75 2.75 2.59 2.69 137200
20031015 2.63 2.75 2.58 2.74 145600
20031016 2.75 3.45 2.71 3.20 1243600
20031017 3.38 3.40 3.06 3.34 261600
20031020 3.34 3.34 3.13 3.20 308800
20031021 3.10 3.31 3.02 3.08 166000
20031022 3.13 3.13 3.05 3.06 194000
20031023 3.06 3.19 2.83 2.97 286400
20031024 2.86 2.97 2.76 2.88 565200
20031027 2.97 2.97 2.83 2.92 314400
20031028 2.92 2.97 2.76 2.92 377200
20031029 2.87 2.99 2.87 2.97 172400
20031030 2.97 2.97 2.89 2.97 76400
20031031 3.08 3.13 2.97 3.03 1030000
20031103 3.10 3.10 2.97 3.02 186000
20031104 3.05 3.05 3.01 3.03 236000
20031105 3.06 3.06 3.02 3.02 152800
20031106 2.95 3.06 2.85 3.06 1681600
20031107 3.00 3.12 3.00 3.12 66000
20031110 3.15 3.24 3.12 3.20 140000
20031111 3.23 3.23 3.10 3.20 117200
20031112 3.23 3.25 3.13 3.18 101200
20031113 3.13 3.25 3.10 3.15 1244000
20031114 3.08 3.24 3.08 3.09 107600
20031117 3.08 3.14 3.06 3.14 95200
20031118 3.10 3.16 3.10 3.13 55200
20031119 3.16 3.16 3.08 3.10 124400
20031120 3.05 3.15 3.05 3.05 84800
20031121 3.03 3.25 3.03 3.13 282400
20031124 3.19 3.23 3.08 3.17 3984800
20031125 3.30 3.63 3.15 3.46 10184800
20031126 3.50 3.50 3.30 3.38 3212800
20031128 3.38 3.50 3.38 3.43 867200
20031201 3.51 3.71 3.39 3.60 3394000
20031202 3.64 3.92 3.63 3.85 3580400
20031203 4.34 4.38 3.95 3.99 6106800
20031204 4.03 4.03 3.78 3.93 1864400
20031205 3.90 4.28 3.90 4.25 3874800
20031208 4.44 4.50 3.85 3.90 4671600
20031209 3.88 3.97 3.55 3.75 3511200
20031210 3.75 3.88 3.50 3.63 3124000
20031211 3.43 3.74 3.43 3.72 1564800
20031212 3.78 3.87 3.60 3.87 2718400
20031215 4.03 4.03 3.61 3.66 1412000
20031216 3.71 3.71 3.45 3.55 1413200
20031217 3.60 3.60 3.44 3.48 862000
20031218 3.45 3.72 3.45 3.70 1892800
20031219 3.71 3.72 3.53 3.62 1009200
20031222 3.64 3.64 3.38 3.59 1298400
20031223 3.53 3.63 3.42 3.60 729600
20031224 3.51 3.60 3.46 3.50 229200
20031226 3.47 3.56 3.45 3.51 238000
20031229 3.53 3.70 3.49 3.62 713600
20031230 3.64 3.69 3.60 3.66 562400
20031231 3.67 3.68 3.49 3.53 585200
20040102 3.65 3.65 3.50 3.54 726000
20040105 3.60 3.62 3.52 3.59 896800
20040106 3.61 4.00 3.55 4.00 2516000
20040107 3.98 3.99 3.84 3.95 891600
20040108 4.01 4.14 3.98 4.03 1663600
20040109 4.14 4.14 3.95 4.03 881200
20040112 4.20 4.41 4.05 4.35 2542800
20040113 4.42 4.43 4.11 4.24 1168400
20040114 4.28 4.42 4.18 4.18 1118400
20040115 4.28 4.28 4.03 4.18 675600
20040116 4.16 4.41 4.16 4.34 1076800
20040120 4.41 4.68 4.31 4.55 4345200
20040121 4.63 4.88 4.50 4.85 3264800
20040122 4.85 5.12 4.22 4.43 5797200
20040123 4.28 4.70 4.27 4.61 1950400
20040126 4.61 4.88 4.57 4.75 1574000
20040127 4.86 4.86 4.50 4.53 964000
20040128 4.53 4.88 4.51 4.57 748400
20040129 4.59 4.59 4.07 4.32 1528000
20040130 4.36 4.45 4.20 4.38 539600
20040202 4.31 4.39 4.10 4.20 973600
20040203 4.16 4.21 3.90 3.95 1637200
20040204 3.88 3.98 3.57 3.65 1680000
20040205 3.79 3.80 3.61 3.63 818400
20040206 3.79 3.82 3.66 3.79 530800
20040209 3.82 4.00 3.81 3.88 536000
20040210 3.92 3.94 3.70 3.71 422000
20040211 3.74 3.80 3.67 3.76 834800
20040212 3.80 3.80 3.44 3.44 1088000
20040213 3.55 3.80 3.51 3.69 896800
20040217 3.69 3.85 3.69 3.81 397600
20040218 3.85 3.85 3.69 3.71 646000
20040219 3.67 3.83 3.67 3.67 419200
20040220 3.67 3.73 3.60 3.64 384800
20040223 3.60 3.69 3.38 3.38 932000
20040224 3.41 3.47 3.25 3.28 784400
20040225 3.35 3.38 3.25 3.34 809200
20040226 3.33 3.47 3.31 3.46 1016800
20040227 3.47 3.47 3.33 3.39 952800
20040301 3.40 3.46 3.39 3.44 562400
20040302 3.45 3.58 3.38 3.53 435600
20040303 3.57 3.60 3.49 3.54 308000
20040304 3.60 3.68 3.54 3.67 358000
20040305 3.64 3.70 3.53 3.59 366800
20040308 3.54 3.89 3.54 3.80 669200
20040309 3.85 3.94 3.75 3.82 626800
20040310 3.79 3.84 3.63 3.78 560400
20040311 3.72 3.72 3.55 3.63 879600
20040312 3.66 3.70 3.59 3.67 251600
20040315 3.75 3.75 3.65 3.67 620400
20040316 3.71 3.71 3.53 3.59 713600
20040317 3.63 3.67 3.53 3.67 630800
20040318 3.67 3.82 3.55 3.81 474800
20040319 3.81 3.81 3.58 3.65 458400
20040322 3.58 3.75 3.47 3.50 602000
20040323 3.50 3.63 3.45 3.62 797600
20040324 3.65 3.69 3.50 3.53 328400
20040325 3.50 3.70 3.48 3.48 568400
20040326 3.45 3.65 3.43 3.45 768400
20040329 3.60 3.66 3.40 3.56 487600
20040330 3.55 3.68 3.54 3.68 261600
20040331 3.67 3.83 3.56 3.75 701200
20040401 3.69 3.83 3.69 3.73 482800
20040402 3.77 3.79 3.57 3.64 1136400
20040405 3.66 3.74 3.59 3.72 690000
20040406 3.57 3.61 3.50 3.56 858400
20040407 3.54 3.63 3.54 3.60 499600
20040408 3.63 3.70 3.56 3.60 437600
20040412 3.58 3.66 3.54 3.58 774400
20040413 3.58 3.60 3.45 3.45 848800
20040414 3.48 3.51 3.41 3.45 405200
20040415 3.42 3.55 3.38 3.41 617600
20040416 3.42 3.49 3.32 3.36 1046000
20040419 3.40 3.50 3.32 3.43 782400
20040420 3.47 3.48 3.28 3.28 703200
20040421 3.57 3.67 3.28 3.66 2470400
20040422 3.70 4.01 3.60 3.90 2188800
20040423 3.95 4.14 3.86 4.02 1427600
20040426 4.01 4.30 3.92 4.22 1897200
20040427 4.22 4.44 4.07 4.18 3823600
20040428 4.09 4.22 3.88 3.99 895600
20040429 3.95 3.98 3.61 3.81 1263200
20040430 3.75 3.90 3.62 3.76 698000
20040503 3.80 3.89 3.55 3.70 821200
20040504 3.73 3.85 3.56 3.80 416000
20040505 3.85 4.02 3.83 3.99 374400
20040506 3.93 3.93 3.77 3.82 436800
20040507 3.75 3.91 3.74 3.82 366800
20040510 3.73 3.80 3.69 3.77 429200
20040511 3.72 3.72 3.34 3.36 1416400
20040512 3.40 3.40 3.04 3.35 1148000
20040513 3.30 3.37 3.23 3.33 667600
20040514 3.26 3.37 3.18 3.23 372400
20040517 3.27 3.27 3.13 3.16 691200
20040518 3.11 3.22 3.11 3.22 606400
20040519 3.27 3.30 3.20 3.26 928000
20040520 3.23 3.26 3.23 3.24 408800
20040521 3.23 3.35 3.22 3.26 956000
20040524 3.28 3.37 3.24 3.32 597600
20040525 3.35 3.35 3.22 3.24 532000
20040526 3.22 3.29 3.18 3.25 426800
20040527 3.17 3.26 3.17 3.24 425600
20040528 3.19 3.27 3.17 3.17 345600
20040601 3.25 3.42 3.20 3.40 660000
20040602 3.40 3.54 3.40 3.49 897200
20040603 3.50 3.50 3.38 3.45 1166000
20040604 3.40 3.50 3.40 3.49 459200
20040607 3.52 3.53 3.46 3.53 542000
20040608 3.53 3.60 3.50 3.53 960000
20040609 3.53 3.56 3.23 3.26 880000
20040610 3.40 3.41 3.19 3.26 599600
20040614 3.24 3.25 3.13 3.21 550800
20040615 3.20 3.24 3.17 3.20 371600
20040616 3.25 3.30 3.20 3.29 342800
20040617 3.30 3.39 3.21 3.35 629200
20040618 3.36 3.39 3.17 3.38 454000
20040621 3.39 3.39 3.28 3.28 308400
20040622 3.21 3.42 3.20 3.42 612800
20040623 3.44 3.50 3.30 3.48 880000
20040624 3.50 3.50 3.40 3.42 708400
20040625 3.39 3.44 2.00 3.22 5076000
20040628 3.17 3.21 3.08 3.10 883600
20040629 3.30 3.46 3.06 3.20 1165200
20040630 3.23 3.28 3.14 3.16 474400
20040701 3.13 3.21 3.10 3.12 611200
20040702 3.11 3.13 3.00 3.09 420400
20040706 3.04 3.10 2.76 2.87 1783600
20040707 2.91 2.91 2.81 2.86 654400
20040708 2.89 2.89 2.82 2.83 1125200
20040709 2.83 2.94 2.83 2.87 604400
20040712 2.86 2.89 2.84 2.86 691200
20040713 2.92 2.92 2.87 2.89 593600
20040714 2.90 2.92 2.85 2.85 583200
20040715 3.06 3.16 2.71 2.74 1202000
20040716 2.70 2.80 2.51 2.52 529200
20040719 2.55 2.66 2.45 2.53 1224800
20040720 2.53 2.66 2.53 2.60 818400
20040721 2.55 2.64 2.53 2.54 424400
20040722 2.53 2.76 2.52 2.71 654800
20040723 2.74 2.74 2.50 2.57 740400
20040726 2.62 2.63 2.50 2.56 626400
20040727 2.60 2.70 2.54 2.70 558800
20040728 2.61 2.64 2.28 2.33 1342000
20040729 2.32 2.58 2.30 2.52 555600
20040730 2.58 2.60 2.49 2.58 384800
20040802 2.55 2.58 2.40 2.44 856000
20040803 2.40 2.40 2.19 2.29 1108000
20040804 2.26 2.36 2.24 2.29 758800
20040805 2.26 2.36 2.12 2.15 811600
20040806 2.13 2.18 2.12 2.14 513600
20040809 2.14 2.17 2.13 2.15 392400
20040810 2.15 2.50 2.15 2.49 1142800
20040811 2.42 2.54 2.38 2.45 1279200
20040812 2.41 2.43 2.29 2.29 818800
20040813 2.44 2.45 2.28 2.33 716400
20040816 2.38 2.47 2.35 2.43 772800
20040817 2.40 2.50 2.40 2.44 655200
20040818 2.45 2.60 2.45 2.60 715200
20040819 2.60 2.61 2.46 2.48 1323200
20040820 2.90 2.95 2.59 2.70 1886000
20040823 2.78 2.78 2.64 2.68 800400
20040824 2.77 2.80 2.70 2.73 1059600
20040825 2.70 2.78 2.70 2.77 774400
20040826 2.70 2.75 2.70 2.72 1149200
20040827 2.70 2.79 2.65 2.75 1623200
20040830 2.72 2.84 2.72 2.83 526400
20040831 2.80 2.88 2.80 2.88 564000
20040901 2.90 3.17 2.88 3.03 1026000
20040902 3.11 3.20 2.93 3.18 617600
20040903 3.20 3.30 3.05 3.19 670800
20040907 3.19 3.36 3.15 3.31 671600
20040908 3.33 3.42 3.26 3.28 852400
20040909 3.22 3.37 3.20 3.25 840000
20040910 3.30 3.30 3.20 3.23 174800
20040913 3.25 3.41 3.22 3.37 343600
20040914 3.30 3.31 3.22 3.27 224400
20040915 3.27 3.30 3.24 3.24 148800
20040916 3.24 3.46 3.24 3.43 360800
20040917 3.51 3.61 3.32 3.41 430800
20040920 3.49 3.49 3.38 3.41 159200
20040921 3.49 3.50 3.42 3.50 156800
20040922 3.43 3.50 3.20 3.31 657200
20040923 3.35 3.36 3.17 3.27 366400
20040924 3.23 3.35 3.17 3.20 184000
20040927 3.28 3.35 2.97 2.98 592000
20040928 2.96 2.97 2.79 2.96 1517200
20040929 2.90 2.99 2.87 2.94 701600
20040930 2.88 2.96 2.83 2.95 1426000
20041001 2.90 3.13 2.90 3.10 1176800
20041004 3.15 3.32 3.08 3.28 1105200
20041005 3.20 3.31 3.20 3.30 649600
20041006 3.22 3.27 3.14 3.26 3928000
20041007 3.28 3.28 3.17 3.25 820400
20041008 3.30 3.31 3.18 3.25 1312400
20041011 3.23 3.33 3.23 3.33 986400
20041012 3.38 3.38 3.25 3.31 633200
20041013 3.32 3.35 3.24 3.27 842400
20041014 3.32 3.36 3.26 3.32 1566800
20041015 3.33 3.49 3.28 3.44 1038800
20041018 3.40 3.57 3.40 3.47 385600
20041019 3.51 3.64 3.38 3.53 924000
20041020 3.51 3.60 3.16 3.34 1545200
20041021 3.37 3.37 3.21 3.30 1116000
20041022 3.30 3.33 3.20 3.27 810000
20041025 3.28 3.30 3.16 3.27 664800
20041026 3.24 3.32 3.16 3.32 332400
20041027 3.31 3.31 3.20 3.29 673200
20041028 3.31 3.31 3.15 3.17 871600
20041029 3.22 3.27 3.20 3.22 945200
20041101 3.13 3.18 3.13 3.17 529200
20041102 3.13 3.24 3.13 3.18 333200
20041103 3.19 3.25 3.17 3.22 502800
20041104 3.20 3.22 3.15 3.22 692000
20041105 3.22 3.30 3.15 3.22 428400
20041108 3.28 3.28 3.17 3.22 1136000
20041109 3.28 3.34 3.21 3.24 868800
20041110 3.23 3.29 3.22 3.25 838400
20041111 3.20 3.47 3.20 3.47 1551600
20041112 3.50 3.51 3.42 3.48 1023200
20041115 3.38 3.69 3.38 3.67 1164000
20041116 3.69 3.76 3.62 3.73 887200
20041117 3.75 3.90 3.63 3.69 1125200
20041118 3.73 3.74 3.61 3.70 428000
20041119 3.70 3.72 3.61 3.68 423600
20041122 3.73 3.87 3.63 3.86 703600
20041123 3.88 3.96 3.74 3.94 776000
20041124 3.85 4.01 3.83 4.00 1138800
20041126 3.86 3.95 3.82 3.90 220400
20041129 3.99 3.99 3.77 3.88 466400
20041130 3.77 3.88 3.76 3.80 374400
20041201 3.88 4.01 3.82 3.97 375200
20041202 3.94 4.05 3.85 3.86 695600
20041203 3.83 3.88 3.75 3.81 270400
20041206 3.87 3.88 3.76 3.83 490800
20041207 3.87 3.87 3.70 3.82 673200
20041208 3.83 3.90 3.78 3.90 479600
20041209 3.90 3.90 3.69 3.81 576400
20041210 3.87 3.94 3.71 3.91 492400
20041213 3.98 4.01 3.90 3.97 683600
20041214 4.03 4.03 3.91 3.97 558400
20041215 3.90 4.11 3.90 4.05 937200
20041216 4.01 4.06 3.95 4.00 637600
20041217 4.06 4.06 3.81 3.81 507200
20041220 3.84 3.93 3.75 3.92 620800
20041221 4.36 4.36 4.07 4.26 2461600
20041222 4.32 4.47 4.18 4.38 1444400
20041223 4.26 4.68 4.26 4.68 1856400
20041227 4.70 4.75 4.53 4.69 868400
20041228 4.64 4.70 4.62 4.64 573600
20041229 4.63 4.70 4.57 4.61 470000
20041230 4.57 4.76 4.53 4.70 590000
20041231 4.73 4.82 4.63 4.74 535600
20050103 4.71 4.84 4.53 4.64 1224000
20050104 4.68 4.68 4.49 4.49 1058800
20050105 4.46 4.49 4.18 4.25 1439600
20050106 4.20 4.37 4.20 4.30 366400
20050107 4.34 4.36 4.16 4.26 367200
20050110 4.19 4.43 4.18 4.36 1130000
20050111 4.38 4.47 4.24 4.29 428800
20050112 4.40 4.40 4.25 4.34 737200
20050113 4.26 4.39 4.26 4.34 689600
20050114 4.37 4.45 4.25 4.43 1026000
20050118 4.47 4.63 4.37 4.55 1244800
20050119 4.60 4.62 4.49 4.58 1313600
20050120 4.57 4.59 4.49 4.54 1178000
20050121 4.50 4.64 4.50 4.59 1054000
20050124 4.60 4.81 4.51 4.76 1974400
20050125 4.78 4.98 4.74 4.89 2025600
20050126 4.95 4.98 4.84 4.89 2163600
20050127 4.93 4.98 4.88 4.89 1803200
20050128 4.95 4.95 4.80 4.84 1228400
20050131 4.88 4.93 4.76 4.84 1360000
20050201 4.89 4.94 4.81 4.94 1267600
20050202 4.95 5.35 4.88 5.23 4473200
20050203 5.24 5.46 5.22 5.26 1098400
20050204 5.28 5.34 5.25 5.32 873200
20050207 5.30 5.50 5.28 5.36 782800
20050208 5.41 5.68 5.38 5.57 1599200
20050209 5.51 5.57 5.27 5.38 2162800
20050210 5.25 5.38 4.80 4.95 3026000
20050211 4.95 5.32 4.95 5.24 1142400
20050214 5.25 5.38 4.88 4.99 1250800
20050215 4.97 5.10 4.93 4.96 773600
20050216 4.91 4.96 4.81 4.90 886800
20050217 4.90 4.93 4.84 4.85 830400
20050218 4.90 4.92 4.78 4.81 1212000
20050222 4.77 4.93 4.76 4.82 829200
20050223 4.80 4.80 4.35 4.39 2844000
20050224 4.33 4.41 4.13 4.39 1923600
20050225 4.26 4.33 4.22 4.30 1380000
20050228 4.22 4.28 4.05 4.14 1606800
20050301 4.22 4.22 4.03 4.12 729600
20050302 4.08 4.27 4.07 4.12 458800
20050303 4.10 4.28 4.01 4.14 1190800
20050304 4.13 4.16 3.89 3.92 862800
20050307 3.88 4.07 3.77 3.92 1126400
20050308 3.96 4.00 3.88 3.90 712000
20050309 3.89 4.00 3.80 3.80 600000
20050310 3.87 3.87 3.65 3.73 824000
20050311 3.69 3.70 3.36 3.38 2536000
20050314 3.42 3.77 3.40 3.77 1390800
20050315 3.72 4.02 3.63 4.00 1510800
20050316 3.99 3.99 3.82 3.82 841600
20050317 3.87 3.90 3.73 3.79 840400
20050318 3.83 3.83 3.65 3.77 1320000
20050321 3.82 3.82 3.69 3.71 597600
20050322 3.71 3.74 3.55 3.57 808000
20050323 3.49 3.52 3.46 3.48 818400
20050324 3.60 3.88 3.55 3.65 1117600
20050328 3.63 3.71 3.49 3.53 734800
20050329 3.54 3.55 3.45 3.49 950000
20050330 3.93 4.09 3.75 3.97 2889200
20050331 4.05 4.07 3.95 4.04 1166800
20050401 4.08 4.25 3.99 4.03 1506400
20050404 4.11 4.14 3.98 4.01 1384000
20050405 4.01 4.06 3.95 4.01 1098400
20050406 4.01 4.22 4.00 4.20 925600
20050407 4.23 4.43 4.21 4.43 648800
20050408 4.43 4.45 4.19 4.26 618000
20050411 4.30 4.51 4.30 4.46 1021600
20050412 4.48 4.48 4.13 4.36 1355200
20050413 4.37 4.39 4.03 4.06 1023200
20050414 4.03 4.26 4.03 4.12 1344800
20050415 4.10 4.27 4.07 4.16 1598400
20050418 4.20 4.31 4.13 4.13 1053600
20050419 4.14 4.35 4.14 4.32 1302800
20050420 4.34 4.93 4.28 4.47 1844800
20050421 4.47 4.66 4.47 4.60 780400
20050422 4.61 4.61 4.45 4.57 856800
20050425 4.56 4.64 4.50 4.55 447600
20050426 4.50 4.57 4.40 4.44 1199600
20050427 4.47 4.50 4.24 4.43 1020800
20050428 4.46 4.77 4.46 4.63 1684000
20050429 4.65 4.93 4.59 4.91 1973200
20050502 4.71 4.97 4.55 4.93 1739600
20050503 4.89 4.97 4.75 4.91 928800
20050504 4.93 4.95 4.84 4.86 860800
20050505 4.85 4.93 4.75 4.93 780000
20050506 4.93 5.00 4.78 5.00 1055600
20050509 5.00 5.22 4.95 5.22 770800
20050510 5.18 5.25 5.07 5.22 2019200
20050511 5.26 5.26 5.03 5.24 1394000
20050512 5.26 5.35 5.19 5.24 980000
20050513 5.20 5.32 4.89 4.93 1223600
20050516 4.83 5.00 4.68 5.00 904400
20050517 5.00 5.13 4.93 5.08 592000
20050518 5.11 5.30 5.03 5.18 1017200
20050519 5.20 5.20 5.09 5.13 786000
20050520 5.15 5.20 5.01 5.09 684800
20050523 5.09 5.24 5.01 5.15 759600
20050524 5.13 5.18 5.09 5.14 619600
20050525 5.15 5.15 4.89 5.05 1059200
20050526 5.06 5.26 5.00 5.24 667600
20050527 5.20 5.43 5.16 5.22 1705600
20050531 5.25 5.29 5.13 5.25 1306400
20050601 5.28 5.38 5.16 5.38 1005200
20050602 5.32 5.38 5.26 5.34 425600
20050603 5.21 5.32 5.11 5.22 748000
20050606 5.24 5.28 5.15 5.23 544800
20050607 5.26 5.41 5.22 5.26 1056000
20050608 5.32 5.39 5.20 5.30 1206800
20050609 5.30 6.11 5.26 6.06 3864000
20050610 5.81 6.03 5.65 5.82 2068400
20050613 5.70 5.87 5.65 5.70 1199600
20050614 5.76 6.03 5.68 5.92 1166000
20050615 5.93 6.25 5.89 6.10 3415600
20050616 6.11 6.11 5.99 6.07 2991200
20050617 6.04 6.27 6.03 6.26 2166000
20050620 6.26 6.35 6.11 6.32 1124800
20050621 6.40 6.47 6.34 6.40 1177200
20050622 6.41 6.45 6.09 6.25 1228800
20050623 6.24 6.32 5.85 5.86 1066400
20050624 5.76 6.16 5.76 6.16 2170800
20050627 6.18 6.22 5.80 5.83 995600
20050628 5.83 6.22 5.81 6.22 1470400
20050629 6.26 6.32 6.09 6.14 1182800
20050630 6.16 6.18 5.97 6.03 1173600
20050701 6.08 6.18 5.95 6.15 1106800
20050705 6.19 6.19 5.98 6.14 897200
20050706 6.13 6.20 6.01 6.03 772400
20050707 5.95 6.03 5.80 5.95 1218000
20050708 5.90 5.97 5.77 5.95 3295200
20050711 6.00 6.03 5.87 5.95 964000
20050712 5.95 6.24 5.93 6.23 2609600
20050713 6.26 6.88 6.26 6.88 4276000
20050714 6.90 7.01 6.75 6.93 2313200
20050715 6.88 7.41 6.88 7.10 3844000
20050718 7.17 7.32 6.82 7.05 2166000
20050719 7.04 7.20 6.95 7.18 1488000
20050720 7.19 7.23 7.00 7.20 1241600
20050721 7.24 7.30 6.89 7.16 1225200
20050722 7.11 7.13 6.75 6.89 2776800
20050725 6.91 7.06 6.82 6.87 857600
20050726 6.92 6.93 6.40 6.51 2173600
20050727 5.95 6.18 5.50 5.59 9652400
20050728 5.56 5.58 5.41 5.55 5490800
20050729 5.55 5.73 5.43 5.60 2241600
20050801 5.61 5.72 5.55 5.60 1374800
20050802 5.47 5.59 5.45 5.50 1430000
20050803 5.45 5.63 5.44 5.61 1150000
20050804 5.59 5.72 5.45 5.66 1610400
20050805 5.66 5.74 5.51 5.68 1296800
20050808 5.67 5.77 5.55 5.55 1745600
20050809 5.54 5.86 5.54 5.82 1062000
20050810 5.75 6.03 5.74 5.90 1871200
20050811 5.90 6.04 5.80 5.93 806400
20050812 5.93 6.00 5.56 5.93 2831600
20050815 5.91 6.16 5.84 6.09 1024800
20050816 6.08 6.11 5.88 5.93 907600
20050817 5.88 5.99 5.82 5.93 650400
20050818 5.91 6.09 5.91 6.00 449600
20050819 5.99 6.00 5.88 5.98 798400
20050822 5.95 6.21 5.95 6.18 929200
20050823 6.15 6.22 6.05 6.10 809600
20050824 6.06 6.16 6.00 6.10 1502000
20050825 6.07 6.18 6.03 6.14 1459200
20050826 6.05 6.15 5.98 6.03 1480400
20050829 6.01 6.04 5.94 6.03 802800
20050830 5.92 6.01 5.91 5.99 1404400
20050831 5.99 6.11 5.95 6.10 1282800
20050901 6.10 6.27 6.10 6.26 1138800
20050902 6.25 6.28 6.11 6.28 1016800
20050906 6.28 6.68 6.18 6.64 1458400
20050907 6.63 6.84 6.59 6.80 1015200
20050908 6.72 6.74 6.53 6.61 631600
20050909 6.57 6.73 6.55 6.73 852400
20050912 6.69 6.85 6.57 6.84 510000
20050913 6.87 6.87 6.66 6.68 623600
20050914 6.72 6.72 6.42 6.51 1220000
20050915 6.47 6.57 6.43 6.52 446800
20050916 6.57 6.74 6.54 6.72 1181600
20050919 6.76 6.78 6.38 6.47 703600
20050920 6.45 6.63 6.40 6.41 870400
20050921 6.39 6.49 6.15 6.15 1084800
20050922 6.13 6.41 6.02 6.36 552400
20050923 6.34 6.55 6.22 6.45 381600
20050926 6.43 6.50 6.40 6.46 548000
20050927 6.43 6.43 6.30 6.33 1313200
20050928 6.30 6.38 6.25 6.33 1110400
20050929 6.33 6.39 6.29 6.36 889600
20050930 6.38 6.41 6.35 6.41 1766800
20051003 6.41 6.59 6.40 6.56 1110000
20051004 6.57 6.70 6.45 6.55 923200
20051005 6.53 6.69 6.41 6.46 1061600
20051006 6.41 6.85 6.41 6.66 1962000
20051007 6.69 7.16 6.64 6.97 2181600
20051010 6.96 7.03 6.43 6.50 2020000
20051011 6.53 6.70 6.47 6.55 2027200
20051012 6.53 6.59 6.38 6.51 1980800
20051013 6.50 6.80 6.43 6.79 1133600
20051014 6.80 6.95 6.78 6.82 1079600
20051017 6.88 6.95 6.66 6.94 1054400
20051018 6.94 6.98 6.79 6.84 994800
20051019 6.82 6.89 6.54 6.88 1246800
20051020 6.85 6.93 6.80 6.89 2019200
20051021 6.88 7.09 6.88 7.00 2242800
20051024 7.03 7.04 6.76 6.80 1706400
20051025 6.85 7.37 6.74 7.35 4074800
20051026 7.35 7.68 7.35 7.55 2485200
20051027 7.45 7.55 7.24 7.41 1826800
20051028 7.35 7.53 7.35 7.51 1305600
20051031 7.53 7.99 7.51 7.78 2209600
20051101 7.72 7.78 7.65 7.68 1056400
20051102 7.65 7.95 7.65 7.83 945200
20051103 7.89 7.99 7.78 7.88 988400
20051104 7.88 7.93 7.59 7.68 1095200
20051107 7.72 7.93 7.72 7.86 1023600
20051108 7.82 8.13 7.82 8.02 1625200
20051109 7.97 8.23 7.87 7.98 2346000
20051110 7.99 8.00 7.80 7.95 704000
20051111 7.88 8.03 7.85 8.01 667600
20051114 8.02 8.19 8.00 8.02 935600
20051115 8.02 8.12 7.95 7.99 728000
20051116 8.06 8.06 7.75 8.02 731600
20051117 8.00 8.18 8.00 8.17 402800
20051118 8.23 8.38 8.18 8.25 1006000
20051121 8.25 8.27 8.11 8.23 584000
20051122 8.10 8.40 8.08 8.34 1127600
20051123 8.33 8.34 7.93 7.99 855600
20051125 8.01 8.01 7.83 7.89 193600
20051128 7.80 7.86 7.45 7.49 1019600
20051129 7.49 7.66 7.45 7.63 1555200
20051130 7.55 7.97 7.54 7.88 1474400
20051201 7.97 7.98 7.67 7.72 1593600
20051202 7.65 8.06 7.65 7.97 1085600
20051205 7.91 7.93 7.72 7.83 579600
20051206 7.88 8.03 7.86 7.93 803600
20051207 7.88 7.98 7.82 7.92 674400
20051208 7.90 7.97 7.80 7.82 808800
20051209 7.88 7.88 7.66 7.78 595600
20051212 7.74 7.86 7.55 7.68 701200
20051213 7.74 7.87 7.64 7.74 1114400
20051214 7.81 7.84 7.24 7.30 1038400
20051215 7.30 7.57 7.25 7.36 1042800
20051216 7.34 7.40 7.03 7.07 1446000
20051219 7.07 7.17 6.93 6.96 905600
20051220 6.93 7.35 6.71 7.30 2368000
20051221 7.26 7.51 7.26 7.43 1150000
20051222 7.47 7.64 7.42 7.64 708000
20051223 7.71 7.74 7.63 7.68 743200
20051227 7.75 7.76 7.28 7.30 1245200
20051228 7.37 7.45 7.18 7.27 736800
20051229 7.25 7.30 7.23 7.24 554000
20051230 7.25 7.25 6.98 7.05 719600
20060103 7.13 7.41 6.88 7.41 1775600
20060104 7.41 7.80 7.28 7.65 1824000
20060105 7.64 7.80 7.63 7.74 720000
20060106 7.78 8.27 7.64 8.23 2431600
20060109 8.18 8.37 8.06 8.11 686800
20060110 8.07 8.48 8.05 8.36 1470400
20060111 8.44 8.87 8.40 8.86 2819200
20060112 8.80 9.70 8.80 9.56 3978800
20060113 9.49 9.56 9.18 9.48 1826400
20060117 9.40 9.64 9.27 9.64 1570800
20060118 9.60 9.79 9.44 9.76 2935600
20060119 9.90 10.00 9.76 9.88 2535600
20060120 9.94 10.05 9.82 9.92 1953200
20060123 9.85 10.05 9.78 10.02 1933200
20060124 10.03 10.10 9.90 10.07 1687600
20060125 10.07 10.19 9.81 9.97 1373600
20060126 9.95 10.08 9.80 9.98 1609200
20060127 10.00 10.30 9.92 10.22 1978400
20060130 10.29 10.51 10.26 10.48 2004800
20060131 10.48 11.02 10.44 10.72 5272800
20060201 10.63 10.74 10.43 10.72 4572400
20060202 10.56 11.22 10.56 11.05 2116400
20060203 11.04 11.53 11.00 11.33 1963600
20060206 11.10 11.23 10.40 11.05 2578000
20060207 11.02 11.21 10.68 10.94 1316000
20060208 10.92 10.98 10.32 10.43 2871200
20060209 10.44 10.65 10.40 10.45 1313200
20060210 10.48 10.63 9.95 10.59 2360000
20060213 10.38 10.69 10.38 10.65 1551600
20060214 10.68 11.25 10.65 11.10 2949200
20060215 11.11 11.51 10.97 11.51 1817600
20060216 11.57 12.19 11.52 12.10 3135600
20060217 12.06 12.28 11.98 12.17 1853200
20060221 11.44 12.25 11.06 12.05 2164400
20060222 12.00 12.48 12.00 12.44 1530400
20060223 12.48 12.57 12.14 12.40 1876000
20060224 12.44 12.63 12.33 12.53 3138400
20060227 12.53 12.70 12.44 12.60 2732000
20060228 12.52 12.89 11.82 12.72 4527600
20060301 12.79 13.22 12.74 13.00 1888400
20060302 13.00 13.09 12.51 13.08 1678400
20060303 13.05 13.26 12.88 12.93 954800
20060306 12.91 13.03 12.63 12.79 1175600
20060307 12.74 12.82 12.19 12.23 2224800
20060308 12.02 12.60 11.77 12.49 2062800
20060309 12.48 12.67 12.48 12.50 1576000
20060310 12.50 12.86 12.38 12.68 1110400
20060313 12.74 13.18 12.70 12.77 1686000
20060314 12.80 13.14 12.65 13.12 2967200
20060315 13.17 13.28 12.94 13.10 1027200
20060316 13.03 13.10 12.65 12.76 2162400
20060317 12.76 12.91 12.65 12.68 2238800
20060320 12.76 12.81 12.29 12.52 2021200
20060321 12.45 12.88 12.33 12.53 2384400
20060322 12.48 12.93 12.13 12.90 1446400
20060323 12.93 12.97 12.35 12.94 1468400
20060324 12.97 13.45 12.94 13.43 1891600
20060327 13.45 13.55 13.28 13.46 1232800
20060328 13.40 13.59 13.36 13.52 903200
20060329 13.50 13.99 13.47 13.80 3322000
20060330 13.56 13.80 13.06 13.24 1590400
20060331 13.16 13.24 11.84 11.88 6350400
20060403 11.85 12.19 11.33 11.69 3764400
20060404 11.71 11.98 11.71 11.91 1430800
20060405 11.90 12.13 11.47 11.81 1293200
20060406 11.81 11.85 10.80 11.04 3012400
20060407 12.00 13.12 11.93 12.98 11995600
20060410 12.94 13.21 12.51 12.90 5334400
20060411 12.88 12.96 12.15 12.47 3355600
20060412 12.52 12.70 12.43 12.52 1406800
20060413 12.41 12.54 12.16 12.39 1107600
20060417 12.50 12.76 12.40 12.53 1274800
20060418 12.63 12.92 12.59 12.88 2594400
20060419 14.52 15.04 13.86 14.88 13633200
20060420 14.85 14.95 14.40 14.65 2716000
20060421 14.75 16.00 14.65 15.44 7602400
20060424 15.31 15.31 14.65 15.27 2119600
20060425 15.24 15.25 14.68 14.76 1267200
20060426 14.56 15.40 14.22 15.35 2520800
20060427 15.32 15.99 15.20 15.61 2796000
20060428 15.75 16.00 15.36 15.81 2875600
20060501 15.91 15.98 15.14 15.20 2282800
20060502 15.36 15.61 14.92 15.26 1822800
20060503 15.38 15.50 14.81 14.95 1480800
20060504 15.01 15.01 14.66 14.81 1453600
20060505 14.94 15.44 14.88 15.23 1562000
20060508 15.26 15.50 14.68 14.77 1180000
20060509 14.81 14.95 14.34 14.45 1243600
20060510 14.86 15.62 14.70 14.75 3560800
20060511 14.84 14.98 14.09 14.20 2698000
20060512 13.93 14.04 13.39 13.43 3450800
20060515 13.39 14.00 13.34 13.95 3643200
20060516 14.13 14.36 13.92 14.01 1535200
20060517 13.82 13.95 13.40 13.47 2105600
20060518 13.44 13.72 12.89 12.95 2289200
20060519 12.76 13.88 12.69 13.35 8154000
20060522 13.21 13.34 12.69 13.14 2257200
20060523 13.10 13.53 12.99 13.06 3291200
20060524 12.98 13.13 12.18 13.05 4822000
20060525 13.13 13.63 13.03 13.63 2152400
20060526 13.72 14.24 13.66 14.23 2292400
20060530 14.23 14.23 13.57 13.70 1582400
20060531 13.80 14.07 13.51 13.66 1324800
20060601 13.73 13.94 13.49 13.94 1217200
20060602 14.00 14.18 13.65 13.90 1299600
20060605 13.94 14.07 13.10 13.14 1396400
20060606 13.07 13.43 12.51 13.31 1932000
20060607 13.76 13.85 12.91 13.38 2261200
20060608 13.36 13.42 12.75 13.30 2271600
20060609 13.41 13.89 13.26 13.32 1854400
20060612 13.34 13.63 13.01 13.29 2855200
20060613 13.20 13.43 11.98 12.00 4028000
20060614 11.99 12.46 11.98 12.37 2943600
20060615 12.40 13.25 12.34 13.10 2473200
20060616 13.06 13.13 12.51 12.74 3060400
20060619 12.70 12.70 12.23 12.47 1662000
20060620 12.50 12.74 12.43 12.56 2066000
20060621 12.54 13.35 12.53 13.34 2268400
20060622 13.37 14.79 13.24 14.67 5498000
20060623 14.60 15.32 14.44 15.00 3845200
20060626 15.07 15.07 14.57 14.80 1631200
20060627 14.80 15.07 14.23 14.48 1350400
20060628 14.48 14.48 13.94 14.15 1713600
20060629 14.30 14.67 14.09 14.49 3234000
20060630 14.64 15.03 14.55 14.83 4600000
20060703 14.95 15.24 14.52 15.24 1119200
20060705 15.18 15.92 14.69 15.27 4251600
20060706 15.44 16.30 15.30 15.82 4353600
20060707 15.75 15.77 14.64 14.98 3886800
20060710 14.88 15.15 14.21 14.27 3937600
20060711 14.18 14.61 13.96 14.44 3989600
20060712 14.47 14.66 14.38 14.48 2409600
20060713 14.43 15.10 14.29 14.65 3723600
20060714 14.65 14.73 13.51 14.38 4574800
20060717 14.27 14.43 13.77 14.16 3411600
20060718 14.30 14.57 13.81 14.43 6160400
20060719 17.13 18.93 16.92 18.55 57383200
20060720 18.52 18.90 17.97 18.25 12047200
20060721 18.07 18.25 17.89 18.16 7205200
20060724 18.00 19.00 17.97 18.90 7140400
20060725 18.84 19.58 18.77 19.19 8932800
20060726 19.06 19.98 19.05 19.90 6882000
20060727 19.93 20.00 18.92 19.11 4286400
20060728 19.29 19.61 19.13 19.48 2665200
20060731 19.33 19.48 19.08 19.11 5104400
20060801 19.11 19.11 18.25 18.55 7304400
20060802 18.53 18.88 18.12 18.38 4891200
20060803 18.20 19.00 18.01 18.75 4950000
20060804 19.00 19.45 18.18 18.50 5457600
20060807 18.38 18.74 18.17 18.45 2520400
20060808 18.45 18.70 18.06 18.23 2079200
20060809 18.25 18.80 17.83 17.83 3599600
20060810 17.75 17.80 17.25 17.52 6609200
20060811 17.60 17.64 16.98 17.03 4456400
20060814 17.09 17.52 17.02 17.05 4088400
20060815 17.30 17.63 17.10 17.22 3914400
20060816 17.23 17.44 15.95 16.45 13887200
20060817 16.50 16.63 15.22 15.90 15504000
20060818 16.38 17.10 16.06 17.09 9766400
20060821 16.96 17.78 16.67 17.50 7052000
20060822 17.42 17.93 17.25 17.88 6183600
20060823 17.05 17.15 15.56 15.70 12254000
20060824 15.70 16.72 15.59 16.58 6083600
20060825 16.49 16.85 16.00 16.09 4470800
20060828 16.02 16.27 15.69 16.14 3750400
20060829 16.04 16.55 15.90 16.50 3630400
20060830 16.40 17.02 16.38 17.00 3992400
20060831 17.00 17.22 16.83 16.84 3812800
20060901 17.07 17.23 16.47 17.10 2885600
20060905 17.10 17.62 16.89 17.46 4885600
20060906 17.30 17.33 16.60 16.73 3493200
20060907 16.61 16.97 16.20 16.58 2849600
20060908 16.63 16.83 16.30 16.36 2272800
20060911 16.19 16.87 15.98 16.38 3003200
20060912 16.33 16.96 16.24 16.63 2494000
20060913 16.70 17.44 16.56 17.31 4147200
20060914 17.25 17.49 17.00 17.48 2407600
20060915 17.69 18.06 17.50 17.92 9393200
20060918 17.08 18.07 16.70 17.84 5317200
20060919 17.94 17.94 17.16 17.65 2612800
20060920 17.81 17.87 17.06 17.22 3431600
20060921 17.19 17.80 17.17 17.31 2385600
20060922 17.31 17.36 16.72 16.80 2534800
20060925 16.90 17.14 16.81 16.88 2830800
20060926 16.95 17.48 16.89 17.38 3826800
20060927 17.23 18.36 17.20 18.33 4934800
20060928 18.38 18.45 16.60 16.81 15954000
20060929 16.80 17.00 15.30 16.52 17466800
20061002 16.39 16.67 16.10 16.48 3387600
20061003 16.39 17.07 16.39 16.70 3312800
20061004 16.72 17.37 16.55 17.25 4383600
20061005 17.33 17.96 17.11 17.49 3737200
20061006 17.40 17.67 17.11 17.48 1998400
20061009 17.40 17.69 17.17 17.65 1621600
20061010 17.63 17.82 17.00 17.22 2551600
20061011 17.22 17.56 16.80 16.90 5057600
20061012 16.89 17.48 16.88 17.35 3900000
20061013 17.32 17.92 17.13 17.75 3588800
20061016 17.82 18.09 17.51 17.94 4505200
20061017 17.93 21.45 17.61 18.32 15414000
20061018 21.76 21.97 21.02 21.89 38644000
20061019 21.77 21.89 21.33 21.42 7718400
20061020 21.13 21.86 20.50 21.80 6764800
20061023 21.77 21.88 21.26 21.65 4723200
20061024 21.59 22.65 21.26 22.36 8246000
20061025 22.41 22.47 21.84 22.43 5904400
20061026 22.50 22.93 22.22 22.84 4898800
20061027 22.68 22.75 21.99 22.16 4738400
20061030 22.05 22.30 21.50 22.21 2406800
20061031 22.40 22.61 21.80 21.98 2438800
20061101 22.01 22.14 21.40 21.41 4218800
20061102 21.19 21.45 20.99 21.11 3423200
20061103 21.04 21.39 20.96 21.23 3734000
20061106 21.34 22.00 21.19 21.91 3296000
20061107 22.00 22.40 21.95 22.24 2680400
20061108 22.03 22.47 21.88 22.13 3265200
20061109 22.15 22.33 21.63 21.71 3613600
20061110 21.73 22.04 21.39 22.02 1718800
20061113 20.14 20.62 18.82 19.45 22642000
20061114 19.53 19.86 19.08 19.83 9003600
20061115 19.86 20.52 19.78 20.22 7710400
20061116 20.38 20.53 20.09 20.17 3357200
20061117 20.17 20.28 19.88 20.17 2888000
20061120 20.17 20.27 19.93 20.00 2333200
20061121 20.00 20.06 19.52 19.57 2287600
20061122 19.61 19.74 19.46 19.58 2164000
20061124 19.42 19.94 19.36 19.56 823200
20061127 19.50 19.67 18.68 18.92 3412000
20061128 18.82 19.60 18.57 19.49 3786800
20061129 19.58 19.60 19.04 19.15 4826800
20061130 19.19 19.57 19.12 19.22 2792800
20061201 19.19 19.27 18.83 19.11 2609600
20061204 19.06 19.63 18.94 19.37 2739600
20061205 19.58 19.60 19.14 19.51 2669600
20061206 19.53 20.45 19.52 20.43 4856400
20061207 20.50 20.75 19.97 20.06 3347200
20061208 20.13 20.40 19.76 20.38 2394000
20061211 20.42 20.62 20.23 20.61 3156000
20061212 20.62 20.71 19.99 20.23 3172000
20061213 20.42 20.47 19.80 19.98 2229600
20061214 20.09 20.33 20.01 20.19 2998400
20061215 20.27 20.28 19.86 19.98 3556000
20061218 20.01 20.15 19.88 19.98 2569200
20061219 20.23 20.24 19.52 19.68 2321200
20061220 19.70 19.88 19.35 19.49 2271200
20061221 19.47 19.94 19.35 19.84 3138000
20061222 19.89 19.95 19.56 19.93 1516000
20061226 19.97 20.33 19.61 19.73 2234000
20061227 19.66 20.05 19.50 19.98 1833200
20061228 19.90 19.94 19.77 19.85 2054400
20061229 19.85 19.85 19.45 19.66 2263600
20070103 19.63 19.68 18.49 19.20 5363200
20070104 19.17 19.61 18.83 19.55 2858800
20070105 19.35 19.50 19.06 19.31 4958800
20070108 19.25 19.34 18.90 19.27 3423600
20070109 19.45 19.75 19.18 19.75 4988000
20070110 19.58 19.69 19.25 19.66 4958000
20070111 19.65 20.15 19.56 19.78 2751200
20070112 19.74 19.90 19.58 19.75 2217600
20070116 19.71 19.84 19.27 19.39 1752400
20070117 19.35 19.63 19.17 19.44 1421200
20070118 19.50 19.69 19.40 19.45 2573600
20070119 19.40 19.77 19.10 19.75 3130000
20070122 19.75 20.30 19.70 20.27 6936800
20070123 20.48 20.87 20.30 20.49 6173600
20070124 20.48 20.66 20.39 20.48 3484000
20070125 20.43 20.50 19.90 20.04 2888000
20070126 19.96 20.03 19.43 19.61 5025200
20070129 19.53 19.95 19.42 19.71 3110800
20070130 19.67 20.01 19.60 19.75 4352800
20070131 19.88 20.74 19.63 20.42 5519600
20070201 20.47 21.09 20.43 20.78 11070400
20070202 18.85 19.19 17.93 18.58 25233600
20070205 18.09 18.13 17.27 17.59 16952000
20070206 17.51 18.04 17.51 17.78 7748400
20070207 18.31 18.31 17.79 18.18 6212800
20070208 18.05 18.08 17.59 17.59 7390400
20070209 17.53 17.58 17.00 17.04 7998000
20070212 17.19 17.52 16.84 17.47 8854800
20070213 17.57 18.62 17.57 18.59 63250400
20070214 18.65 18.67 18.24 18.61 7531200
20070215 18.49 18.55 18.25 18.44 10447200
20070216 18.43 18.45 18.21 18.41 5739600
20070220 18.28 18.63 17.89 18.53 8736400
20070221 18.55 18.55 18.15 18.27 5023200
20070222 18.20 18.40 17.85 18.03 6507200
20070223 17.94 18.01 17.76 17.91 5518400
20070226 17.91 18.01 17.52 17.63 4454000
20070227 17.08 17.58 16.70 16.82 8126000
20070228 16.75 17.10 16.43 16.80 8837600
20070301 16.48 16.57 16.02 16.30 9926800
20070302 16.06 16.29 15.88 15.90 7829600
20070305 15.71 15.74 14.88 14.89 11116800
20070306 15.16 15.66 15.11 15.60 13244800
20070307 15.75 16.28 15.73 16.01 10198400
20070308 16.08 16.16 15.40 15.78 7720800
20070309 15.80 16.08 15.75 15.87 4667200
20070312 15.73 16.00 15.52 15.65 3831600
20070313 15.60 16.47 14.06 14.43 39622400
20070314 14.30 14.97 14.27 14.77 15934400
20070315 14.80 14.90 14.54 14.61 6365600
20070316 14.65 15.19 14.55 14.56 5262800
20070319 14.69 14.89 14.47 14.69 5446800
20070320 14.65 14.88 14.59 14.81 5332800
20070321 14.81 15.20 14.73 15.15 6038000
20070322 15.23 15.24 14.98 15.14 5766000
20070323 15.06 15.24 14.98 14.99 4694000
20070326 14.97 15.02 14.63 14.77 4812400
20070327 14.76 14.82 14.54 14.64 3094000
20070328 14.57 14.76 14.55 14.73 4124000
20070329 14.80 14.82 14.52 14.69 5556000
20070330 14.66 14.74 14.41 14.65 3292000
20070402 14.71 14.75 14.47 14.61 10628000
20070403 14.64 15.00 14.55 14.75 3839600
20070404 14.83 14.94 14.57 14.89 4067200
20070405 14.94 15.48 14.94 15.35 4777600
20070409 15.31 15.34 15.16 15.24 2533600
20070410 15.22 15.88 15.20 15.78 8803200
20070411 15.82 15.86 15.32 15.56 6705200
20070412 15.47 15.73 15.40 15.64 2698800
20070413 15.68 15.80 15.51 15.69 2944000
20070416 15.70 16.25 15.69 16.19 3906800
20070417 16.17 16.24 15.95 16.11 3191600
20070418 16.07 16.11 15.63 15.92 3340800
20070419 15.80 15.98 15.60 15.90 5831200
20070420 15.85 16.25 15.85 16.02 2960000
20070423 15.99 16.44 15.88 16.05 2802400
20070424 16.17 16.45 16.00 16.39 4266400
20070425 17.15 17.19 15.90 16.48 9984400
20070426 16.39 17.19 16.32 16.86 5890000
20070427 16.74 16.99 16.74 16.80 3050000
20070430 16.76 16.92 16.27 16.32 5899200
20070501 16.32 16.40 16.01 16.34 4712800
20070502 16.37 16.72 16.36 16.58 2574400
20070503 16.50 16.82 16.15 16.72 3934400
20070504 16.77 16.91 16.63 16.86 3614000
20070507 16.82 16.85 16.66 16.76 2479200
20070508 16.67 16.71 16.23 16.66 2776000
20070509 16.62 16.95 16.43 16.84 2878400
20070510 16.70 16.71 16.28 16.30 3587200
20070511 16.14 16.42 16.14 16.32 2220400
20070514 16.26 16.68 16.26 16.50 2260800
20070515 16.50 16.67 16.08 16.15 3658400
20070516 16.18 16.33 15.96 16.33 4934400
20070517 16.25 16.34 16.01 16.14 2052000
20070518 16.20 16.38 16.13 16.26 2052400
20070521 16.25 16.45 16.14 16.30 2177600
20070522 16.24 16.67 16.12 16.33 2835200
20070523 16.40 17.03 16.38 16.67 3365200
20070524 16.64 16.84 16.13 16.34 2856400
20070525 16.29 16.57 16.20 16.29 1626400
20070529 16.34 16.74 16.28 16.32 2577600
20070530 16.16 16.16 15.83 15.98 3718800
20070531 15.98 16.32 15.89 16.32 5184400
20070601 16.37 16.61 16.29 16.50 2238800
20070604 16.43 17.00 16.35 17.00 3884800
20070605 16.90 17.88 16.84 17.75 7129200
20070606 17.61 17.67 17.25 17.47 5796000
20070607 17.42 17.70 17.29 17.58 4886800
20070608 17.50 17.74 17.22 17.67 2782400
20070611 18.50 18.84 18.38 18.59 11096000
20070612 18.52 18.66 18.15 18.48 4658000
20070613 19.29 19.96 19.00 19.17 9943600
20070614 19.69 19.92 19.48 19.73 7687200
20070615 19.99 20.18 19.85 20.08 8069200
20070618 20.15 20.44 20.11 20.28 8386800
20070619 20.27 20.32 19.92 20.27 5495200
20070620 20.36 20.52 20.15 20.27 3941600
20070621 20.21 20.23 19.63 19.79 2749600
20070622 19.83 19.91 19.56 19.81 4059200
20070625 19.74 20.25 19.50 19.93 3373600
20070626 20.00 20.11 19.31 19.74 5181200
20070627 19.59 21.04 19.58 20.94 7909600
20070628 20.97 21.00 20.47 20.73 6256000
20070629 20.84 20.94 20.15 20.30 3302800
20070702 20.30 20.79 20.30 20.70 4503600
20070703 20.76 20.86 20.57 20.78 1209200
20070705 20.84 20.96 20.44 20.93 2069600
20070706 21.00 21.00 20.83 20.90 1439600
20070709 20.88 20.91 20.51 20.67 3010800
20070710 20.50 20.70 20.28 20.41 2800400
20070711 20.40 20.51 20.13 20.23 2840800
20070712 20.20 21.08 20.20 21.05 5648400
20070713 20.95 20.98 20.63 20.82 3296400
20070716 20.80 20.82 20.33 20.53 2158400
20070717 20.55 21.11 20.54 20.93 3382000
20070718 20.74 21.15 20.49 20.82 2642000
20070719 20.80 21.00 20.50 20.67 2361200
20070720 20.63 20.68 20.02 20.21 2653200
20070723 20.33 21.11 20.04 21.00 5328800
20070724 21.19 21.76 20.81 20.92 9202000
20070725 22.75 24.00 22.00 22.96 26411200
20070726 22.61 23.88 22.26 23.73 9226000
20070727 23.00 23.86 22.98 23.35 11875200
20070730 23.34 23.50 22.88 23.13 11840400
20070731 23.13 23.30 22.75 22.78 5544800
20070801 22.70 23.49 22.42 23.39 6426400
20070802 23.16 23.48 23.03 23.17 3360400
20070803 23.20 23.43 22.26 22.26 6463200
20070806 22.36 23.82 22.30 23.63 8623200
20070807 23.49 25.00 23.49 24.72 9344800
20070808 25.00 25.48 24.74 25.09 9038000
20070809 24.84 25.02 24.18 24.47 5538800
20070810 24.13 24.50 23.27 23.42 5929600
20070813 23.44 23.92 23.43 23.50 2949600
20070814 23.43 23.68 22.72 22.75 3120800
20070815 22.73 23.33 22.38 22.40 3284400
20070816 22.26 22.70 21.51 22.44 6812400
20070817 24.05 24.31 23.01 23.33 5009600
20070820 23.38 23.93 23.11 23.83 3028000
20070821 23.67 24.42 23.67 24.25 2550400
20070822 24.47 24.60 23.74 23.84 2521600
20070823 24.01 24.01 23.29 23.41 2627200
20070824 23.40 23.90 23.06 23.90 1841200
20070827 23.77 23.94 23.50 23.52 1456000
20070828 23.34 23.49 23.04 23.19 1846000
20070829 23.27 23.81 23.17 23.61 2554800
20070830 23.42 24.08 23.32 23.69 1698400
20070831 24.00 24.69 23.91 24.15 3647200
20070904 24.06 24.83 24.05 24.39 4552800
20070905 24.19 24.55 23.96 24.00 6029200
20070906 24.00 24.08 23.60 23.75 3439200
20070907 23.50 23.52 23.00 23.50 3289600
20070910 23.56 25.02 23.46 24.66 5853200
20070911 24.60 25.76 24.54 25.72 7790000
20070912 25.90 26.74 25.42 25.89 7210000
20070913 26.25 26.26 25.73 26.07 3284400
20070914 25.97 26.63 25.73 26.49 2574800
20070917 26.49 26.83 26.18 26.57 2833200
20070918 26.72 26.82 26.21 26.74 3556800
20070919 26.25 26.94 26.00 26.59 3526000
20070920 26.29 26.50 26.06 26.14 4004000
20070921 26.37 26.45 25.88 26.39 3198000
20070924 26.45 26.70 26.08 26.24 1771600
20070925 26.09 26.70 26.06 26.23 1236000
20070926 26.35 26.82 26.07 26.33 1936400
20070927 26.33 26.52 25.77 26.43 2006800
20070928 26.36 26.73 25.58 25.94 2898800
20071001 26.04 26.10 25.62 25.93 3908000
20071002 25.97 26.56 25.92 26.47 2839600
20071003 26.26 27.60 26.26 27.24 7639600
20071004 27.27 27.75 26.84 27.35 6995600
20071005 27.59 28.55 27.40 28.53 4480000
20071008 28.35 28.99 28.15 28.52 4956400
20071009 28.50 29.26 28.08 29.00 3993600
20071010 28.89 30.56 28.67 30.42 8982000
20071011 30.45 31.69 29.72 30.91 14022400
20071012 31.11 31.24 30.11 30.47 5406800
20071015 30.56 30.78 29.66 30.08 5750000
20071016 30.07 30.24 29.70 30.16 2911200
20071017 30.52 30.74 29.17 29.40 5784800
20071018 29.28 29.88 29.17 29.49 3151600
20071019 29.50 29.59 28.93 29.00 2198400
20071022 28.76 30.08 28.73 29.76 4466000
20071023 30.20 31.20 29.90 31.19 6786000
20071024 29.15 29.93 28.00 28.91 15864400
20071025 28.00 28.20 26.41 27.39 11208000
20071026 27.47 27.63 26.41 27.00 5702800
20071029 26.90 28.50 26.84 28.41 12210000
20071030 28.25 28.40 27.50 27.97 2916400
20071031 28.18 28.28 27.50 28.08 2630800
20071101 28.03 28.75 27.36 28.13 3735200
20071102 28.24 28.63 27.97 28.56 2918000
20071105 28.07 29.25 27.87 28.84 4492000
20071106 28.98 29.13 28.33 28.63 2464400
20071107 27.80 28.33 27.28 27.33 4056800
20071108 27.33 27.63 25.70 27.25 7006000
20071109 27.02 27.66 26.73 27.42 3588400
20071112 27.26 27.29 26.30 26.44 2948000
20071113 26.52 26.92 25.77 26.53 3772000
20071114 26.57 26.80 26.06 26.17 2538400
20071115 26.09 26.25 25.45 25.75 2958400
20071116 25.81 26.80 25.58 26.50 3343200
20071119 26.66 26.66 25.58 26.02 1993200
20071120 26.07 26.22 25.20 25.63 2901200
20071121 25.58 26.17 25.17 25.77 2257600
20071123 25.78 26.23 25.52 26.12 690800
20071126 26.09 26.50 25.55 25.61 1534800
20071127 25.61 26.22 25.61 26.09 1397600
20071128 26.43 28.09 26.28 28.03 4973600
20071129 27.94 29.25 27.85 28.89 4084800
20071130 28.98 29.25 28.68 28.90 3954800
20071203 28.85 29.23 28.70 28.77 2217200
20071204 28.58 28.91 28.20 28.33 2517200
20071205 28.67 29.37 28.62 29.00 3999600
20071206 29.00 29.37 28.75 29.33 1981200
20071207 29.40 29.50 28.88 29.03 1530800
20071210 29.16 29.40 28.80 29.19 1910800
20071211 29.36 29.47 28.17 28.23 2534000
20071212 28.57 29.24 27.95 28.23 2488000
20071213 28.00 28.18 27.52 27.92 2224000
20071214 27.78 28.39 27.56 28.00 2460000
20071217 27.88 28.08 26.94 27.19 3278800
20071218 27.25 27.65 27.20 27.47 4560000
20071219 27.48 28.18 27.41 28.17 3363200
20071220 28.50 28.98 28.36 28.98 2372000
20071221 29.44 30.91 29.28 30.83 8489200
20071224 30.87 31.24 30.00 30.12 1490400
20071226 30.01 30.90 30.01 30.58 3612800
20071227 30.33 30.39 29.61 29.80 2958000
20071228 29.97 30.45 29.82 30.05 1732400
20071231 29.83 30.32 29.56 29.63 2335600
20080102 29.91 30.33 29.45 29.78 3540000
20080103 29.88 29.93 29.03 29.56 4294800
20080104 28.95 29.57 28.00 28.56 6407200
20080107 28.65 28.72 27.89 28.41 7379600
20080108 28.42 29.00 28.33 28.38 3410400
20080109 28.36 30.27 28.31 30.23 4936400
20080110 35.81 37.60 34.99 35.01 40777600
20080111 35.98 36.87 34.76 35.26 10466800
20080114 35.25 35.92 34.39 35.08 4937600
20080115 34.51 35.63 34.40 35.01 4393600
20080116 35.11 35.19 33.50 34.58 5158400
20080117 34.63 34.90 33.67 34.00 4978800
20080118 34.06 35.17 33.58 33.88 5204800
20080122 32.51 33.69 32.51 32.67 4996800
20080123 32.17 33.08 31.30 32.88 6021200
20080124 33.11 33.21 32.36 32.74 4038800
20080125 33.11 33.11 31.79 32.11 3332000
20080128 31.98 32.75 31.47 32.58 4372800
20080129 32.72 33.19 32.06 32.49 3397600
20080130 32.50 32.79 31.76 31.89 3357600
20080131 31.75 32.15 30.83 31.85 8066800
20080201 31.96 34.28 31.90 33.79 9367600
20080204 34.02 34.12 32.29 32.44 11174400
20080205 34.74 35.90 34.10 35.75 23313200
20080206 35.51 35.98 34.35 34.38 7946000
20080207 34.00 34.38 32.76 33.30 9162000
20080208 32.77 34.00 32.71 33.71 5429200
20080211 33.75 34.52 33.71 34.43 3399600
20080212 34.47 35.78 34.40 34.99 6435200
20080213 35.28 35.78 35.06 35.56 5101600
20080214 35.39 36.88 35.35 35.42 4796000
20080215 35.24 36.63 34.79 35.97 6752800
20080219 36.38 36.99 36.02 36.66 6154800
20080220 36.33 36.65 35.42 36.42 4537200
20080221 36.76 36.87 35.79 35.89 2940400
20080222 35.99 36.22 35.08 36.01 3707600
20080225 36.24 38.13 36.24 37.78 8301200
20080226 37.50 38.29 36.99 37.22 3736400
20080227 37.96 37.96 36.88 37.24 2877600
20080228 37.22 37.41 36.53 36.97 2514400
20080229 36.46 36.96 35.95 36.21 3276800
20080303 36.00 36.72 35.90 36.44 2444400
20080304 36.01 36.35 35.27 36.07 4160000
20080305 36.25 36.37 35.34 35.70 2784000
20080306 35.43 35.90 33.76 33.83 4410000
20080307 33.50 34.39 32.97 33.58 5104400
20080310 33.50 33.50 30.93 31.07 6583600
20080311 31.38 33.10 31.38 33.04 6507600
20080312 32.83 33.52 32.11 32.28 4102000
20080313 31.78 33.72 31.45 33.49 3576800
20080314 33.71 34.62 32.30 33.30 4559200
20080317 32.80 33.11 32.20 32.74 3794800
20080318 33.47 35.05 33.28 34.94 5666400
20080319 35.00 36.48 34.86 35.10 5592000
20080320 35.93 36.00 34.50 35.62 6006800
20080324 35.62 37.28 35.10 37.17 4633200
20080325 37.25 37.72 36.91 37.38 4037200
20080326 37.18 37.54 36.76 37.23 3069600
20080327 37.20 37.47 36.85 37.17 3177200
20080328 37.25 37.50 36.99 37.15 4858800
20080331 37.00 38.65 36.50 37.95 6577600
20080401 38.49 39.30 37.86 38.97 4193200
20080402 38.90 39.46 38.12 38.51 2434000
20080403 38.47 39.33 37.83 39.03 6467600
20080404 39.49 39.92 38.97 39.42 2657600
20080407 39.47 39.90 39.35 39.44 2596800
20080408 39.21 39.40 38.23 39.12 2712000
20080409 39.09 39.54 38.68 39.06 2352800
20080410 39.13 39.95 38.67 39.44 1916400
20080411 38.96 39.12 38.02 38.13 2239200
20080414 38.21 38.68 37.52 38.08 2514000
20080415 37.15 37.53 34.90 35.67 13912800
20080416 35.88 36.94 35.50 36.58 3824000
20080417 36.37 36.50 35.67 36.00 3099200
20080418 36.60 37.33 36.03 36.65 2840800
20080421 36.49 37.68 36.30 36.99 4219200
20080422 37.03 37.66 35.44 36.24 9619600
20080423 38.30 40.95 38.00 39.92 13107600
20080424 39.85 40.19 39.10 39.91 5596000
20080425 39.53 39.89 39.21 39.51 3104800
20080428 38.12 39.15 38.06 38.60 3944400
20080429 38.75 39.25 38.26 39.00 3532400
20080430 39.20 39.86 38.78 38.94 3077600
20080501 38.99 39.43 38.47 39.09 3351600
20080502 39.56 40.00 39.03 39.38 2619600
20080505 39.26 40.60 39.26 40.40 3904800
20080506 40.02 40.35 39.57 39.92 3902800
20080507 39.95 39.99 38.78 38.99 3125200
20080508 39.01 39.50 38.58 39.24 2476000
20080509 38.81 39.44 38.81 39.28 1680000
20080512 39.42 39.90 38.95 39.81 2612400
20080513 39.92 39.92 38.88 39.19 1897200
20080514 39.32 40.00 39.00 39.47 2143200
20080515 39.26 39.51 38.88 39.04 1894800
20080516 39.24 39.24 38.35 39.14 2123600
20080519 39.00 39.82 38.87 39.52 3864800
20080520 39.25 39.78 39.09 39.38 3080400
20080521 39.54 39.81 38.37 38.67 2249600
20080522 38.74 39.04 38.20 38.67 2450400
20080523 38.33 38.77 37.92 38.11 4416000
20080527 38.11 38.40 37.81 38.25 2059200
20080528 38.20 38.50 38.00 38.44 1247200
20080529 38.40 39.53 38.19 39.15 4617200
20080530 39.09 39.38 38.92 39.24 4868400
20080602 39.19 39.79 38.92 39.36 2286400
20080603 39.60 39.85 38.98 39.33 1815600
20080604 39.09 39.97 38.90 39.58 2083200
20080605 39.66 39.96 39.17 39.87 2110000
20080606 39.65 39.85 39.17 39.35 2526400
20080609 39.57 39.89 39.03 39.46 3878800
20080610 39.09 39.33 38.60 39.02 3652000
20080611 39.03 39.24 37.45 37.54 5462000
20080612 37.39 38.72 36.69 37.99 4765200
20080613 38.43 39.45 38.01 39.28 3535600
20080616 39.15 40.88 39.10 40.38 3809600
20080617 40.42 41.15 39.94 40.67 3052400
20080618 40.50 41.35 40.01 40.66 3077600
20080619 40.69 42.17 40.60 41.97 3867600
20080620 41.76 42.44 41.58 42.31 4380400
20080623 42.47 42.48 41.33 41.37 3216400
20080624 41.35 41.96 41.25 41.35 2862000
20080625 41.99 42.67 41.13 42.44 4532400
20080626 41.83 42.21 41.25 41.75 3456800
20080627 41.44 43.50 41.14 43.40 23045200
20080630 43.38 45.19 43.35 43.56 8669200
20080701 43.53 44.43 43.35 44.28 4796400
20080702 45.05 45.71 44.54 45.05 5739200
20080703 44.83 45.07 43.72 44.55 2054000
20080707 44.44 44.59 42.53 43.06 5973200
20080708 43.35 44.87 42.55 44.77 5713200
20080709 44.12 45.04 43.71 44.00 4308800
20080710 44.47 44.70 43.18 44.20 4390000
20080711 43.62 43.88 42.21 42.51 5897200
20080714 42.71 43.18 41.47 41.91 3798000
20080715 41.47 42.61 41.44 41.95 4992800
20080716 41.79 42.18 41.53 42.13 2564400
20080717 42.49 43.38 42.08 42.35 3421200
20080718 42.24 43.24 41.76 43.13 3679600
20080721 43.36 43.89 41.96 42.02 3626400
20080722 41.91 42.81 41.33 42.05 5967200
20080723 45.27 46.25 43.85 45.97 14778000
20080724 45.97 46.44 45.57 46.04 5684400
20080725 45.23 46.92 45.05 46.58 4488400
20080728 46.94 47.88 46.56 46.67 4549200
20080729 46.53 47.40 46.16 47.02 3079600
20080730 47.44 47.50 46.03 46.51 3112000
20080731 46.51 47.75 46.12 46.62 4766000
20080801 46.60 47.35 46.01 46.37 2540400
20080804 45.42 45.92 43.73 44.38 4889600
20080805 44.92 44.92 43.49 43.97 4513600
20080806 43.76 45.22 43.76 44.63 3086000
20080807 44.06 45.55 43.92 44.01 11034400
20080808 43.78 45.06 43.46 44.68 4351600
20080811 44.70 44.99 44.03 44.42 3485200
20080812 44.98 45.40 44.26 45.19 4291200
20080813 44.94 45.50 44.36 45.43 5412000
20080814 45.01 47.29 44.76 46.88 14003200
20080815 47.14 47.50 46.62 47.04 3915600
20080818 47.31 47.35 45.92 46.34 3314400
20080819 45.76 46.97 45.17 46.28 2991200
20080820 46.14 47.21 45.96 47.01 2456400
20080821 47.01 47.01 45.76 46.00 3756000
20080822 45.99 45.99 45.06 45.67 2572000
20080825 45.65 45.65 44.54 44.99 1672400
20080826 44.81 45.38 42.40 42.87 5796400
20080827 42.87 43.33 42.44 42.58 3240800
20080828 42.75 43.10 42.10 42.79 3605200
20080829 42.29 43.58 42.27 43.06 2800400
20080902 44.01 44.94 43.22 43.54 3234000
20080903 44.06 44.24 41.53 42.36 6446800
20080904 41.81 41.88 40.47 41.28 5671600
20080905 40.54 42.01 40.13 41.90 5874800
20080908 42.29 42.85 41.28 41.79 3011600
20080909 41.53 42.47 40.65 41.10 3837200
20080910 40.80 41.39 40.56 41.29 2984800
20080911 40.85 41.66 40.17 41.62 2848400
20080912 41.66 41.66 40.25 40.74 3187200
20080915 40.15 40.74 39.18 40.40 2988000
20080916 39.51 41.78 39.00 41.71 3961200
20080917 41.35 42.03 39.77 39.94 4385200
20080918 38.58 40.67 36.97 40.10 9888400
20080919 43.00 44.63 41.30 42.04 8420400
20080922 42.00 42.11 40.38 41.51 6639600
20080923 41.54 42.24 40.49 40.69 1269200
20080924 40.94 41.65 40.12 40.97 2192900
20080925 40.98 41.47 40.00 40.78 1085200
20080926 40.00 42.65 40.00 42.40 1573700
20080929 42.00 42.32 39.73 40.38 1892500
20080930 40.01 40.66 39.13 40.53 1710900
20081001 40.50 40.50 38.52 38.92 1993100
20081002 39.00 39.00 35.64 36.53 3539800
20081003 36.53 37.46 35.92 36.01 1115900
20081006 35.10 35.20 29.70 32.09 4929400
20081007 32.26 33.30 31.30 31.58 1663800
20081008 30.01 31.55 29.66 30.40 2822600
20081009 32.48 32.48 28.56 29.00 1748000
20081010 27.42 28.91 25.84 27.98 2457000
20081013 28.68 31.23 28.68 30.64 1728300
20081014 32.44 32.44 30.66 30.91 2292000
20081015 30.01 30.65 28.47 28.60 2141700
20081016 28.60 30.13 27.50 29.97 1983800
20081017 29.47 30.74 28.55 30.15 1354700
20081020 30.84 32.41 30.00 32.19 1139200
20081021 32.00 33.48 31.78 32.32 2196700
20081022 28.26 29.12 23.90 25.14 9401700
20081023 25.95 25.95 22.48 23.33 5458600
20081024 22.89 25.56 21.90 25.13 3399800
20081027 24.03 25.17 23.99 24.06 2306800
20081028 24.90 26.30 24.33 26.25 2457300
20081029 26.09 28.99 25.73 28.09 2383400
20081030 28.48 31.29 28.25 31.19 2025800
20081031 31.19 31.97 29.98 30.83 1579400
20081103 31.22 31.54 30.17 30.82 948100
20081104 30.04 31.61 30.03 31.26 1402800
20081105 32.09 32.09 29.22 29.29 1628000
20081106 29.18 29.70 27.58 27.71 3163900
20081107 27.72 28.60 26.67 27.40 5028200
20081110 29.49 29.49 26.70 27.01 1582100
20081111 26.78 26.85 25.75 26.39 1573800
20081112 25.87 26.32 23.91 24.25 2890700
20081113 23.94 25.30 23.81 25.22 2813900
20081114 24.87 25.58 23.79 23.86 2193600
20081117 23.50 25.03 23.13 24.40 1797600
20081118 24.70 24.97 22.46 23.37 3449100
20081119 23.05 23.89 22.60 22.80 2156400
20081120 22.34 22.38 20.89 21.03 3282100
20081121 21.00 21.26 18.82 19.83 4175500
20081124 19.99 20.76 19.68 20.59 3396900
20081125 21.82 22.01 20.46 21.97 6169900
20081126 21.24 21.85 20.50 21.71 2443000
20081128 21.00 22.06 20.88 22.01 877000
20081201 21.85 21.99 19.87 19.91 1608300
20081202 20.62 20.86 19.75 20.63 1960200
20081203 20.03 21.20 20.03 21.14 1653200
20081204 20.98 21.35 20.05 20.25 1082900
20081205 20.00 21.40 19.49 20.69 1178900
20081208 21.05 21.82 20.77 21.11 1660000
20081209 20.72 21.43 19.90 20.86 1918900
20081210 21.06 22.14 20.89 22.04 1764600
20081211 21.80 22.40 21.20 21.36 2245400
20081212 20.83 21.98 20.29 21.98 2452300
20081215 21.03 22.12 20.86 21.37 1032600
20081216 21.88 22.29 21.06 22.29 1176200
20081217 22.10 24.00 21.87 23.64 1577700
20081218 24.00 25.48 23.66 24.87 2664500
20081219 24.33 25.78 24.33 25.08 3595800
20081222 25.03 25.41 24.35 24.81 1043300
20081223 24.81 25.77 24.51 25.15 1352700
20081224 25.01 25.15 24.44 25.05 289500
20081226 24.95 25.37 24.51 25.36 320800
20081229 26.00 26.01 24.28 24.84 818600
20081230 25.11 25.68 24.46 25.00 1081900
20081231 24.28 26.08 24.16 26.05 1076300
20090102 26.05 26.87 25.55 26.85 944600
20090105 26.80 27.86 26.25 27.48 1716100
20090106 27.59 28.00 26.33 27.00 1954100
20090107 26.54 26.70 25.05 25.61 1052900
20090108 25.47 25.63 24.13 24.65 1642600
20090109 24.97 25.05 23.29 23.43 2635600
20090112 23.34 24.50 23.34 24.33 1834300
20090113 24.33 26.12 24.01 25.73 2113600
20090114 25.52 25.65 24.83 25.00 2294900
20090115 24.93 29.08 24.75 28.17 4477700
20090116 28.46 30.34 28.26 30.33 4476900
20090120 30.25 30.30 27.21 27.34 3265200
20090121 27.78 28.73 27.16 28.70 1894500
20090122 28.10 28.10 26.79 27.44 2362700
20090123 28.10 28.78 27.21 27.75 2829400
20090126 27.81 28.78 27.23 27.57 1533600
20090127 28.06 28.38 26.99 27.52 2280700
20090128 27.85 29.00 27.81 28.45 2224900
20090129 28.21 28.65 27.87 27.97 1630300
20090130 28.00 28.21 26.68 27.36 1998500
20090202 27.19 27.93 26.83 27.41 2604900
20090203 28.92 28.92 27.21 27.99 3291500
20090204 31.79 34.56 31.18 33.91 13703200
20090205 33.58 35.24 33.29 34.58 3795000
20090206 33.62 35.00 33.48 34.24 3365200
20090209 34.24 35.50 34.01 35.13 2742800
20090210 35.42 35.93 34.25 34.55 3075900
20090211 34.62 35.50 34.50 34.85 1807200
20090212 34.47 35.50 34.13 35.50 2073800
20090213 35.49 36.61 35.10 35.91 1902300
20090217 34.61 35.99 34.39 35.54 1855400
20090218 35.59 35.64 33.59 33.87 2558400
20090219 34.39 34.39 32.49 32.70 2484300
20090220 32.28 33.39 31.74 33.08 2125600
20090223 33.31 33.50 32.05 32.20 1125400
20090224 32.14 33.56 32.05 33.39 1547000
20090225 33.44 34.47 32.90 33.97 1976100
20090226 33.97 34.34 32.07 32.16 1729500
20090227 31.73 32.34 31.08 31.33 2065300
20090302 30.92 31.14 29.67 30.19 2133200
20090303 30.34 31.25 30.02 30.80 2261500
20090304 31.55 32.84 31.19 32.31 1733200
20090305 32.56 33.42 31.81 32.00 1771200
20090306 32.43 32.99 31.30 31.98 1864400
20090309 32.01 33.95 32.01 32.37 2541100
20090310 32.75 34.51 32.38 34.00 2092100
20090311 33.56 34.84 33.56 33.85 1955800
20090312 34.16 36.47 33.82 36.35 3293200
20090313 36.22 36.91 34.77 35.72 2361800
20090316 36.95 36.95 34.44 34.55 1990300
20090317 34.65 36.10 34.21 36.07 2196300
20090318 35.69 36.82 35.62 36.35 1291700
20090319 36.57 37.19 35.96 36.40 1777600
20090320 36.49 36.49 35.40 35.41 1460000
20090323 36.45 38.95 36.17 38.87 3131300
20090324 38.54 38.54 37.54 37.70 1581300
20090325 37.70 38.86 36.52 38.06 1306300
20090326 38.26 38.26 37.05 38.07 1629600
20090327 37.30 38.11 37.01 37.22 1010500
20090330 36.94 37.00 35.47 36.86 939500
20090331 36.87 37.73 36.01 37.24 1243700
20090401 36.69 36.69 35.26 35.68 1678100
20090402 36.00 37.17 35.78 36.49 1684200
20090403 36.45 36.60 34.54 35.02 1899000
20090406 35.09 35.09 34.25 34.83 1171000
20090407 34.47 34.88 33.61 34.31 1296900
20090408 34.25 34.61 33.32 34.61 2017500
20090409 34.94 35.29 34.42 35.00 1858300
20090413 34.55 35.06 34.52 34.82 857600
20090414 34.65 35.50 34.12 34.63 802000
20090415 34.52 34.61 33.17 34.27 1223400
20090416 34.75 36.75 34.75 36.18 2006400
20090417 38.18 38.57 36.52 37.45 3350100
20090420 38.50 38.50 36.12 36.36 2145100
20090421 36.55 37.17 36.00 37.16 2270500
20090422 35.00 36.68 34.60 35.48 6072400
20090423 35.35 35.35 33.92 34.28 3236500
20090424 34.08 35.74 34.08 35.54 2282300
20090427 35.02 36.30 35.00 35.46 1296500
20090428 35.03 36.06 34.48 35.77 1624700
20090429 35.88 38.25 35.66 37.87 3056200
20090430 37.75 38.50 37.13 37.35 1684200
20090501 37.06 38.78 37.04 38.14 1748500
20090504 38.30 38.47 37.40 38.04 1317200
20090505 37.92 38.00 36.47 36.87 1713600
20090506 36.99 37.32 35.15 36.04 1475800
20090507 36.05 37.38 36.05 36.43 1248800
20090508 36.51 37.34 35.64 36.29 934200
20090511 35.97 37.14 35.61 37.09 1092600
20090512 37.28 37.29 35.95 36.52 947100
20090513 35.95 36.46 35.12 35.27 1137300
20090514 35.19 35.66 34.44 35.45 1495100
20090515 35.14 35.75 34.73 35.64 923000
20090518 35.48 36.88 35.09 36.75 1531000
20090519 36.71 37.30 36.05 37.23 1392700
20090520 37.11 37.25 36.40 36.55 899800
20090521 36.26 36.70 35.32 35.64 732200
20090522 36.86 36.86 35.38 35.63 731600
20090526 35.08 36.19 35.05 35.91 851300
20090527 35.76 36.87 35.25 35.65 2072900
20090528 35.65 35.93 35.19 35.83 1364800
20090529 35.55 36.77 35.29 36.71 1293100
20090601 37.53 38.07 37.16 37.89 1361500
20090602 37.59 38.53 37.55 38.05 1791600
20090603 37.50 39.67 37.50 38.75 1697900
20090604 38.75 39.10 38.53 38.84 1151600
20090605 38.93 38.99 38.11 38.72 813300
20090608 38.31 38.59 37.62 37.93 808500
20090609 38.38 38.70 38.12 38.32 1622500
20090610 38.92 38.97 37.08 37.85 1569800
20090611 38.00 39.92 37.76 39.53 1485700
20090612 38.46 39.35 37.46 38.08 2041500
20090615 38.00 38.00 37.00 37.18 684900
20090616 37.69 37.84 36.23 36.37 1481100
20090617 36.65 36.78 36.07 36.22 1768600
20090618 36.28 36.64 35.70 36.35 1378700
20090619 36.42 37.10 36.19 36.87 1383500
20090622 36.05 36.84 35.70 35.93 1839800
20090623 36.00 36.52 35.42 35.93 916300
20090624 36.26 36.88 35.72 36.63 892600
20090625 36.37 38.17 36.12 37.79 1749000
20090626 37.50 38.26 37.10 38.16 1446900
20090629 38.16 39.04 37.47 38.73 1738000
20090630 38.87 39.25 38.50 38.94 1069500
20090701 38.99 39.16 38.03 38.14 4199600
20090702 32.86 34.29 32.50 33.46 10741300
20090706 32.75 33.30 32.33 32.94 3808300
20090707 32.96 33.15 31.56 31.62 2745400
20090708 31.50 31.95 30.73 31.10 2981800
20090709 32.46 32.62 31.86 32.50 3387200
20090710 32.43 32.73 32.04 32.15 2572900
20090713 31.94 32.17 31.46 31.95 1667300
20090714 31.78 32.37 31.74 31.95 1601700
20090715 32.10 32.22 31.65 32.09 1838300
20090716 32.10 32.55 31.83 32.25 1479600
20090717 32.00 32.50 31.70 31.87 1736200
20090720 31.85 32.24 31.60 32.04 2088600
20090721 32.04 33.01 31.86 32.94 3104400
20090722 35.50 36.24 34.88 35.38 6259900
20090723 35.19 36.28 35.09 35.15 1849900
20090724 34.79 35.71 34.79 35.52 1023200
20090727 35.01 36.10 35.01 36.00 1186800
20090728 35.71 36.86 35.55 36.66 2300600
20090729 35.85 37.15 35.79 36.99 2186100
20090730 37.25 37.40 36.41 36.56 928100
20090731 36.62 36.86 36.00 36.14 745400
20090803 36.23 37.11 36.02 37.06 1096500
20090804 36.57 37.50 36.57 37.48 1124100
20090805 37.16 37.20 36.47 36.82 648600
20090806 36.74 36.74 35.52 36.10 900800
20090807 37.06 37.16 36.20 36.61 1004200
20090810 36.13 36.56 35.88 36.11 627000
20090811 36.00 36.22 35.38 35.72 681800
20090812 35.58 36.86 35.50 36.37 926400
20090813 36.34 37.19 35.95 37.14 1333100
20090814 37.01 37.03 35.88 36.35 1128400
20090817 35.85 36.17 35.36 35.52 1253300
20090818 35.53 35.76 35.16 35.28 1031400
20090819 35.00 35.86 34.82 35.72 615300
20090820 35.34 36.00 35.21 35.78 416400
20090821 35.32 36.09 35.00 35.56 1423000
20090824 35.50 35.55 35.02 35.28 707100
20090825 35.35 35.80 34.97 35.14 1145600
20090826 35.02 35.67 34.99 35.24 862300
20090827 35.21 35.33 34.43 35.06 979800
20090828 35.39 35.39 34.60 35.25 795000
20090831 34.96 35.49 34.76 35.27 1213700
20090901 35.09 36.43 35.09 35.69 1344600
20090902 35.43 35.59 35.00 35.33 1777500
20090903 35.60 35.73 35.01 35.39 840700
20090904 35.28 35.96 35.22 35.96 866800
20090908 36.00 37.38 35.90 37.28 1785900
20090909 37.49 38.79 37.36 38.71 1728800
20090910 38.54 38.66 37.93 38.15 1913200
20090911 38.30 38.35 37.31 37.51 1206300
20090914 37.35 37.73 37.18 37.29 1294900
20090915 37.16 37.57 36.54 37.29 1219300
20090916 37.30 38.14 37.24 38.11 1555000
20090917 38.11 40.69 37.90 40.35 3224700
20090918 40.50 41.56 40.02 41.22 2375400
20090921 41.11 41.52 40.50 41.23 1148800
20090922 41.07 41.15 39.68 40.28 1833900
20090923 40.64 40.64 39.61 40.02 3460000
20090924 39.89 40.41 39.01 40.36 2383500
20090925 40.46 41.00 40.27 40.66 1321200
20090928 40.96 41.67 40.48 41.28 914900
20090929 41.45 42.68 41.43 42.10 1556100
20090930 42.01 43.05 41.55 42.50 2798800
20091001 42.75 43.27 41.23 41.31 2256100
20091002 41.94 42.40 41.41 42.02 2713300
20091005 42.35 43.10 41.28 42.91 1335100
20091006 42.97 44.07 42.37 43.14 2917000
20091007 43.29 43.50 42.16 42.45 1172400
20091008 42.85 43.09 42.10 42.22 1596500
20091009 42.09 43.12 42.05 43.09 1185600
20091012 43.09 43.61 41.91 41.96 1216600
20091013 41.96 42.97 41.89 42.02 1460400
20091014 42.20 43.82 42.15 43.39 2160600
20091015 43.11 43.57 43.04 43.43 1147500
20091016 43.41 43.87 43.05 43.63 1362900
20091019 43.79 44.06 43.33 43.74 1269300
20091020 43.35 43.56 42.18 42.23 2010100
20091021 42.23 42.59 41.58 41.77 2276700
20091022 41.46 41.82 41.00 41.73 1902000
20091023 41.57 41.99 40.78 40.87 1729800
20091026 40.90 42.28 40.60 41.02 1727600
20091027 41.03 42.13 41.00 41.66 5651900
20091028 34.41 35.44 33.24 33.37 16251000
20091029 33.75 34.00 32.67 32.82 4345700
20091030 32.97 33.47 31.98 32.10 2432000
20091102 32.29 33.23 32.12 32.28 2804200
20091103 32.30 32.93 32.30 32.84 1681600
20091104 32.90 32.98 32.09 32.15 1869600
20091105 32.52 33.53 32.50 33.04 1824300
20091106 32.75 32.83 32.01 32.64 1540800
20091109 32.76 33.04 32.64 32.88 2016900
20091110 32.98 33.35 32.83 32.99 1937700
20091111 33.16 33.55 32.94 33.27 990500
20091112 33.38 33.45 32.69 32.93 2007300
20091113 32.80 33.01 32.53 32.62 1177800
20091116 32.68 33.00 32.21 32.25 2488400
20091117 32.10 32.17 31.19 31.26 2654800
20091118 31.06 31.19 28.14 29.18 12777500
20091119 29.02 29.09 28.05 28.21 4060400
20091120 28.17 28.28 26.66 26.81 5036400
20091123 26.96 26.97 25.59 26.50 7018500
20091124 26.40 28.15 26.20 27.99 6685200
20091125 28.17 29.17 28.10 28.70 4810800
20091127 27.84 29.08 27.32 28.62 2540500
20091130 28.50 29.13 28.00 28.92 3761500
20091201 28.84 30.12 28.55 29.73 4737100
20091202 29.83 29.83 28.98 29.18 3228500
20091203 29.32 29.55 28.65 28.98 3458800
20091204 29.18 29.18 27.63 28.32 4837800
20091207 28.00 28.84 28.00 28.34 2370200
20091208 28.09 28.10 27.60 27.71 3581700
20091209 27.53 27.59 26.87 27.23 3094600
20091210 27.27 27.74 27.15 27.58 2000400
20091211 27.68 27.89 27.03 27.09 2197300
20091214 27.49 28.46 27.49 28.40 2504100
20091215 28.43 28.45 28.07 28.23 1526100
20091216 28.50 28.50 27.89 27.91 1764600
20091217 28.02 28.02 27.15 27.26 2786100
20091218 27.42 27.99 27.39 27.88 1638400
20091221 28.01 28.43 27.75 28.36 1274200
20091222 28.46 29.19 28.23 29.15 1774400
20091223 29.21 29.83 29.21 29.71 1492400
20091224 29.75 30.28 29.58 30.14 591300
20091228 30.13 30.67 30.13 30.47 1072400
20091229 30.68 30.82 30.42 30.68 1252000
20091230 30.60 30.96 30.50 30.67 827800
20091231 30.89 30.93 30.65 30.68 652600
20100104 31.12 31.23 30.42 30.55 1793700
20100105 30.37 30.50 29.76 30.35 3039700
20100106 30.24 32.43 30.24 32.22 4065700
20100107 32.24 33.21 32.00 32.77 9060000
20100108 32.60 33.28 32.08 33.15 2681600
20100111 33.30 34.03 33.05 33.82 2215000
20100112 33.73 39.24 33.09 39.17 16032000
20100113 39.66 40.90 38.79 40.51 12337900
20100114 40.15 40.33 38.44 39.03 3640600
20100115 39.30 39.93 38.49 39.02 2911200
20100119 38.93 39.26 37.23 38.09 3804900
20100120 37.92 38.25 37.03 37.69 3315900
20100121 37.77 38.38 37.49 37.54 3133400
20100122 37.41 38.17 36.40 36.50 2562600
20100125 36.72 37.00 36.25 36.45 1559000
20100126 36.13 36.84 35.70 36.28 1793400
20100127 36.01 37.09 35.84 37.04 2426900
20100128 37.25 38.33 35.91 36.30 2480400
20100129 36.33 37.57 36.33 36.69 1943200
20100201 36.70 37.53 36.54 37.24 1644800
20100202 37.12 37.92 36.75 37.83 1057400
20100203 37.81 38.33 37.13 37.85 2749800
20100204 37.42 37.49 36.39 36.62 2198600
20100205 35.18 36.81 34.25 35.48 4533700
20100208 35.53 36.05 35.00 35.67 1208000
20100209 35.50 36.00 35.34 35.83 1638500
20100210 35.30 35.81 34.94 35.59 1102700
20100211 35.60 37.00 35.50 36.63 1394600
20100212 36.45 37.03 36.25 37.01 1325200
20100216 37.02 37.21 36.41 37.18 1116200
20100217 36.95 37.29 36.61 36.73 1199800
20100218 36.84 37.07 36.42 36.64 1281000
20100219 36.69 36.83 36.38 36.60 1106500
20100222 36.53 36.75 36.06 36.37 1158300
20100223 36.37 36.45 35.95 36.01 871700
20100224 36.21 36.47 35.96 36.14 921100
20100225 35.99 36.50 35.40 36.47 2246200
20100226 35.89 36.46 35.81 36.32 1089000
20100301 36.59 37.99 36.31 37.99 2570200
20100302 37.84 38.42 37.59 38.02 1356500
20100303 38.27 38.99 38.10 38.88 1579900
20100304 38.90 38.92 38.14 38.27 656000
20100305 38.29 39.00 38.16 38.82 1050900
20100308 38.68 38.95 38.26 38.67 1042800
20100309 38.69 39.42 38.26 39.00 1167400
20100310 38.89 39.44 38.69 39.44 1213100
20100311 39.42 40.41 38.99 40.30 3483500
20100312 40.36 40.72 39.94 40.51 1153000
20100315 40.53 40.60 39.68 39.98 982700
20100316 40.00 40.34 39.75 40.15 1629700
20100317 39.85 40.43 39.71 39.85 800500
20100318 39.74 40.00 39.46 39.65 647600
20100319 39.75 40.12 39.63 39.85 1077300
20100322 39.84 40.43 39.80 40.19 935000
20100323 40.14 40.20 39.47 40.02 878900
20100324 40.00 40.12 39.21 39.30 1345300
20100325 39.37 39.46 38.63 39.02 1016000
20100326 39.00 39.42 38.29 39.17 649400
20100329 39.11 39.48 38.93 39.20 760100
20100330 39.09 39.32 38.71 39.17 746900
20100331 39.08 39.22 38.81 38.90 748900
20100401 39.54 39.64 39.03 39.30 1521800
20100405 39.30 39.52 39.07 39.26 686900
20100406 39.01 39.33 38.97 39.20 672200
20100407 39.03 39.11 38.75 38.94 877600
20100408 38.77 38.80 37.95 38.25 1388900
20100409 38.14 38.54 38.00 38.51 835300
20100412 38.54 38.72 37.95 38.11 809600
20100413 38.00 38.22 37.50 38.22 1557400
20100414 38.31 38.79 38.25 38.57 1965300
20100415 38.51 38.64 38.22 38.49 623000
20100416 38.30 38.67 38.08 38.38 1009300
20100419 38.21 38.46 37.06 37.35 1730300
20100420 37.52 37.67 37.03 37.49 2478500
20100421 37.37 37.47 37.02 37.17 1490500
20100422 37.04 37.52 36.70 37.23 2436800
20100423 37.01 37.29 36.73 37.12 997600
20100426 37.11 37.15 36.75 36.91 2006200
20100427 36.98 38.11 36.85 36.93 1207300
20100428 37.00 38.46 36.87 37.64 3168900
20100429 41.00 43.11 40.87 42.52 8166900
20100430 42.82 43.11 41.54 41.83 2507900
20100503 40.92 41.97 40.85 41.79 1642800
20100504 41.00 41.80 40.56 41.54 1836900
20100505 41.52 42.51 41.12 42.02 1899300
20100506 41.58 41.74 39.54 40.71 2105100
20100507 40.44 40.81 39.23 39.92 2447900
20100510 41.56 42.39 41.03 41.89 1721900
20100511 41.16 42.48 41.02 42.16 1172900
20100512 42.20 42.94 42.02 42.82 1299800
20100513 42.61 42.81 42.17 42.17 1038100
20100514 41.92 41.99 41.10 41.94 1288400
20100517 42.00 42.15 40.66 41.49 591700
20100518 41.67 42.03 41.11 41.34 1190500
20100519 41.31 41.43 40.40 40.58 863600
20100520 39.70 40.52 39.25 39.47 1319000
20100521 39.03 39.80 38.90 39.30 1746800
20100524 39.20 39.39 38.84 39.03 2300300
20100525 38.35 39.95 38.09 39.63 3467100
20100526 39.93 41.07 39.36 40.51 2873800
20100527 41.01 42.26 41.01 42.25 1311700
20100528 42.25 42.71 41.75 42.04 1061100
20100601 42.00 42.45 41.44 41.49 954600
20100602 41.62 43.00 41.32 42.93 1443100
20100603 42.83 43.61 42.62 43.41 1012200
20100604 41.64 43.04 41.24 41.60 1217100
20100607 42.02 43.60 42.01 42.45 1279600
20100608 42.31 42.39 41.08 42.14 2208000
20100609 42.56 44.47 42.50 42.67 2390100
20100610 43.18 44.31 43.01 43.95 1303800
20100611 43.70 45.04 43.61 44.99 1875300
20100614 45.09 45.60 44.38 44.45 1147900
20100615 44.64 45.00 44.26 44.80 1167100
20100616 44.48 45.16 44.48 45.01 1551100
20100617 44.96 45.32 44.43 44.84 786500
20100618 44.63 44.94 44.22 44.51 996000
20100621 44.90 45.26 44.44 44.58 675900
20100622 44.54 44.99 43.86 43.91 852600
20100623 44.19 44.80 43.60 43.74 1234000
20100624 43.62 44.35 43.54 43.62 770400
20100625 43.66 44.98 43.39 44.62 999000
20100628 44.75 45.72 44.14 45.06 1035900
20100629 44.69 44.69 43.31 43.37 1613400
20100630 43.40 44.60 42.86 43.53 1723300
20100701 44.10 44.10 41.42 42.81 2294200
20100702 42.82 43.40 42.37 43.09 896600
20100706 43.39 43.78 42.16 42.47 838900
20100707 41.60 43.85 41.37 43.82 1886000
20100708 43.84 44.74 43.65 44.44 942200
20100709 44.27 44.85 44.12 44.72 764300
20100712 44.43 44.63 43.26 43.60 874900
20100713 43.90 45.08 43.78 44.65 692400
20100714 44.53 44.76 43.64 44.25 1136500
20100715 44.09 45.62 43.80 44.82 1372100
20100716 44.98 44.98 43.16 43.63 1061200
20100719 43.85 44.40 43.39 43.89 594900
20100720 42.50 43.52 42.50 43.35 1072600
20100721 43.39 43.39 42.24 42.51 563200
20100722 42.80 43.72 42.60 43.04 737700
20100723 42.49 42.79 41.81 42.50 1363600
20100726 42.50 43.97 42.37 42.75 1289700
20100727 42.86 43.05 41.15 41.26 2154000
20100728 44.48 45.49 43.11 44.05 4523800
20100729 44.21 44.55 42.95 44.05 1799200
20100730 43.43 44.92 43.22 44.83 1133200
20100802 45.00 46.10 44.83 45.40 942200
20100803 45.07 45.28 44.15 44.92 648500
20100804 43.89 46.06 43.89 46.04 971100
20100805 45.67 46.68 45.67 46.51 1014900
20100806 46.40 47.28 46.26 47.21 1358300
20100809 47.20 47.44 46.60 47.22 726400
20100810 46.92 47.25 46.10 46.41 805100
20100811 45.73 46.07 44.97 45.93 1071500
20100812 45.23 46.10 45.22 45.43 868600
20100813 45.45 46.40 45.42 45.76 982100
20100816 45.76 45.91 45.15 45.43 787300
20100817 45.57 46.28 45.38 45.84 526700
20100818 45.58 46.40 44.76 46.00 701500
20100819 46.08 46.08 44.40 44.90 985600
20100820 44.96 45.36 44.35 45.00 610500
20100823 45.10 45.74 44.51 44.71 570600
20100824 44.40 44.50 43.48 43.51 1032800
20100825 43.52 44.00 42.74 43.90 1495000
20100826 43.95 44.17 43.43 43.51 922800
20100827 43.59 44.18 42.92 44.03 1007300
20100830 43.81 44.20 43.37 43.37 573200
20100831 43.03 43.76 42.60 42.89 1762600
20100901 43.20 44.25 42.90 43.89 812600
20100902 43.77 44.76 43.64 44.76 750200
20100903 44.80 45.00 44.47 44.61 463600
20100907 44.61 44.67 44.24 44.58 447100
20100908 44.71 45.35 44.70 45.00 919300
20100909 45.21 45.24 44.70 45.01 886300
20100910 45.19 45.22 43.88 45.04 1655200
20100913 45.08 45.19 44.29 44.54 762300
20100914 44.28 46.35 44.20 46.02 1140900
20100915 45.40 46.99 45.40 46.98 849300
20100916 46.52 49.18 46.13 48.95 2923000
20100917 49.00 49.41 48.10 48.30 1434600
20100920 48.92 49.40 47.72 49.23 851500
20100921 49.07 49.93 48.90 49.65 1746500
20100922 49.79 50.54 49.29 49.41 1542700
20100923 49.26 50.93 48.88 49.59 990400
20100924 50.15 50.22 49.52 50.17 984300
20100927 50.01 50.17 49.50 49.52 673600
20100928 49.38 50.54 48.66 49.95 692000
20100929 49.93 50.51 49.54 50.00 1049900
20100930 50.03 50.64 48.93 49.20 1325000
20101001 49.43 49.59 48.85 49.09 897400
20101004 49.04 50.06 49.00 49.77 1008000
20101005 50.43 51.99 50.43 51.16 2246800
20101006 50.99 51.33 50.52 50.78 875600
20101007 50.79 50.98 49.15 49.39 1594000
20101008 49.50 49.77 48.91 49.13 858100
20101011 48.99 49.40 48.80 48.88 960000
20101012 48.62 49.82 48.10 49.76 1189600
20101013 50.00 50.00 49.44 49.49 845600
20101014 49.74 50.00 48.12 48.54 1579400
20101015 48.98 49.19 47.70 48.74 1498000
20101018 48.54 49.63 48.23 49.50 1423200
20101019 49.19 50.73 49.11 49.83 1638400
20101020 49.70 51.03 49.70 50.80 1091600
20101021 50.80 51.22 49.74 50.28 684900
20101022 51.18 51.28 48.78 50.90 1087100
20101025 51.22 51.78 51.03 51.22 1258200
20101026 50.66 51.72 49.88 51.65 1960400
20101027 54.52 57.19 54.52 54.91 4049400
20101028 55.17 55.50 54.11 54.52 2236900
20101029 54.23 54.94 53.99 54.31 2929300
20101101 54.45 55.04 53.76 54.12 727700
20101102 54.17 54.81 53.92 54.76 775800
20101103 54.34 56.10 54.30 55.89 1612000
20101104 56.06 56.27 55.68 55.97 1840400
20101105 55.81 56.52 55.73 56.29 1035200
20101108 56.07 57.33 56.07 57.18 1351700
20101109 57.07 57.57 56.42 56.75 1256000
20101110 56.55 57.21 56.32 56.73 1055000
20101111 56.09 57.25 56.07 56.90 690700
20101112 56.56 57.04 55.75 56.52 693000
20101115 56.74 58.08 56.74 57.68 1313100
20101116 57.48 57.70 56.52 56.96 1121400
20101117 56.81 58.13 56.65 57.90 1106500
20101118 58.45 59.12 58.10 58.77 1194100
20101119 59.04 60.25 58.81 59.91 1464400
20101122 59.91 60.96 59.60 60.87 2643100
20101123 60.57 60.72 59.41 60.20 1194400
20101124 60.19 61.77 60.19 61.21 786900
20101126 61.01 61.25 60.32 61.00 360000
20101129 60.64 61.28 59.87 60.67 1125000
20101130 60.14 60.98 59.78 60.12 1586500
20101201 60.80 62.33 60.70 61.79 1436700
20101202 59.99 62.29 59.99 62.18 881900
20101203 62.03 62.99 61.79 62.86 619300
20101206 62.61 63.25 62.55 62.90 963000
20101207 63.22 63.41 62.09 62.23 742300
20101208 62.42 62.92 61.88 62.10 522000
20101209 62.19 63.26 61.85 62.95 1020900
20101210 63.00 63.48 62.89 63.13 864800
20101213 63.75 64.91 63.50 64.71 1011400
20101214 64.51 66.23 64.38 65.50 1426100
20101215 65.73 66.59 63.89 64.36 1877000
20101216 64.17 64.36 62.58 63.26 1724600
20101217 62.33 64.22 62.32 63.76 2647300
20101220 65.50 65.50 63.80 64.57 1065100
20101221 65.01 65.35 63.94 64.30 1130900
20101222 64.89 65.29 63.85 64.00 695500
20101223 64.33 64.33 63.34 63.61 386900
20101227 63.97 64.23 63.07 63.95 342500
20101228 63.92 64.21 63.44 63.59 458500
20101229 63.75 64.94 63.49 64.04 637300
20101230 64.00 64.21 63.82 63.98 496900
20101231 64.03 64.03 63.02 63.34 758800
20110103 64.05 66.16 64.03 64.34 1202900
20110104 64.25 64.82 63.61 64.23 816200
20110105 63.90 66.10 63.69 66.00 1200400
20110106 66.19 67.70 65.16 67.00 1435100
20110107 67.00 67.54 65.15 65.66 1123100
20110110 65.75 66.18 65.19 65.95 832700
20110111 66.25 67.34 66.08 67.34 771700
20110112 66.88 67.40 65.25 66.95 5588000
20110113 67.15 69.77 67.07 69.55 2368300
20110114 68.55 69.42 68.00 69.05 2188100
20110118 69.08 71.05 69.07 70.97 1655600
20110119 70.84 71.07 69.19 69.48 981400
20110120 69.89 70.34 68.21 68.82 1161800
20110121 68.98 69.55 68.69 68.75 1047000
20110124 69.00 71.36 68.89 69.75 921800
20110125 69.47 69.77 68.61 69.77 1190600
20110126 70.04 70.83 69.90 70.64 966900
20110127 70.98 71.33 69.90 70.62 973900
20110128 70.52 71.10 68.89 69.05 1493900
20110131 69.36 69.79 68.47 69.34 1232800
20110201 69.35 71.51 69.35 70.82 843000
20110202 70.80 71.48 70.74 71.31 1065900
20110203 71.46 71.69 69.73 70.66 818900
20110204 70.91 71.34 69.83 71.12 1226800
20110207 71.79 72.12 70.85 71.23 939100
20110208 71.43 72.23 70.20 70.25 1606500
20110209 68.53 70.11 67.53 69.44 2420100
20110210 69.30 71.42 68.83 71.28 1140600
20110211 70.64 73.69 70.59 73.66 3888600
20110214 73.28 73.96 73.00 73.76 6993900
20110215 73.36 74.12 71.64 71.88 3291200
20110216 71.91 72.31 71.40 72.14 2721500
20110217 72.28 73.00 72.03 72.23 974800
20110218 72.15 72.53 71.75 72.27 954600
20110222 71.97 72.18 70.25 70.81 1109400
20110223 70.65 70.65 67.01 67.12 2143100
20110224 67.13 68.50 67.00 68.10 1846600
20110225 68.27 69.90 68.21 69.54 1409000
20110228 69.95 70.20 69.13 69.40 1486300
20110301 69.70 69.71 66.32 66.72 1877000
20110302 66.34 68.26 65.54 67.46 2244700
20110303 67.80 69.43 67.74 68.73 1114700
20110304 68.60 68.65 67.90 68.31 1172600
20110307 68.40 68.76 66.23 67.43 1290400
20110308 67.31 67.62 66.35 67.10 1764500
20110309 66.88 67.19 65.36 65.81 1502200
20110310 64.64 64.72 63.13 63.76 2848200
20110311 63.54 64.83 62.73 64.55 2311800
20110314 64.01 64.82 63.98 64.27 2169000
20110315 62.28 65.70 62.17 64.19 3718800
20110316 63.99 64.76 63.47 63.66 2801800
20110317 64.50 64.76 62.36 62.66 2063200
20110318 63.33 63.81 61.87 62.11 2394000
20110321 62.88 63.22 62.59 63.05 4050500
20110322 63.31 63.65 63.05 63.18 1779400
20110323 62.94 63.70 62.33 63.21 1825400
20110324 63.64 66.39 63.21 65.91 3064600
20110325 66.23 66.54 65.42 65.45 1638400
20110328 66.90 66.90 65.56 65.95 1291300
20110329 65.75 68.42 65.53 67.86 2330300
20110330 68.27 70.35 67.45 69.92 3268200
20110331 69.95 70.24 69.35 70.07 1572800
20110401 70.17 71.06 69.81 70.76 1591700
20110404 70.93 70.95 69.95 70.37 1471700
20110405 70.02 70.40 68.88 69.03 2054800
20110406 69.58 70.13 68.21 69.05 1476300
20110407 68.88 69.13 67.28 67.88 1256900
20110408 68.32 69.62 67.90 68.34 1220800
20110411 68.55 69.25 68.35 68.74 1083100
20110412 68.35 68.59 66.57 67.31 1751300
20110413 67.69 69.15 67.69 67.96 1641700
20110414 67.52 67.80 66.86 67.28 1414300
20110415 67.38 67.59 66.83 67.59 2247000
20110418 66.99 66.99 65.41 66.62 1633400
20110419 66.73 67.00 65.68 66.93 1015000
20110420 67.71 69.01 67.69 68.59 2500500
20110421 69.15 70.17 68.62 69.80 1995800
20110425 70.71 70.84 69.55 69.94 1735200
20110426 70.41 71.64 69.98 70.07 2752700
20110427 72.79 72.79 67.50 70.65 4596500
20110428 70.81 71.96 70.50 71.47 1702200
20110429 71.51 72.00 70.91 70.98 2000000
20110502 70.78 72.50 70.75 71.21 1356200
20110503 71.16 72.00 70.76 71.94 1588100
20110504 71.61 73.12 69.56 70.48 1883400
20110505 70.01 70.29 69.02 69.43 1148000
20110506 70.23 71.96 70.23 71.18 1657800
20110509 71.43 73.79 71.19 73.27 1723900
20110510 73.79 76.08 73.17 75.66 2011400
20110511 75.01 76.03 74.22 74.74 1630000
20110512 74.24 75.77 73.64 75.23 1600000
20110513 75.41 76.81 75.41 76.26 1628700
20110516 75.78 76.78 74.74 74.88 1135600
20110517 74.19 74.28 72.45 72.66 1958200
20110518 72.58 73.81 71.80 73.47 1539900
20110519 73.97 74.32 72.55 72.89 1305300
20110520 72.71 73.10 71.56 72.86 1113100
20110523 72.00 72.04 71.00 71.75 1016600
20110524 71.85 71.97 70.61 71.20 833600
20110525 69.70 72.61 69.42 72.23 1338900
20110526 71.85 72.74 71.71 72.68 857000
20110527 72.61 73.13 72.11 72.13 828200
20110531 72.45 72.77 70.74 72.08 1474300
20110601 71.85 72.82 70.89 72.63 2957400
20110602 72.15 73.46 72.15 72.79 1160000
20110603 71.75 72.90 70.87 72.13 845200
20110606 71.16 72.51 71.02 71.95 1152000
20110607 72.12 73.09 71.85 72.71 712800
20110608 72.46 74.20 72.07 73.27 1779500
20110609 73.04 74.36 72.98 73.69 1130800
20110610 73.55 73.55 72.71 72.72 1780900
20110613 72.99 73.02 71.02 71.16 1105200
20110614 71.31 72.42 70.57 72.25 1410000
20110615 71.62 72.46 70.79 70.89 1724500
20110616 70.57 71.63 70.32 71.02 1569100
20110617 72.00 72.92 71.19 71.42 1828700
20110620 71.14 72.89 71.02 72.40 730400
20110621 73.01 74.31 72.11 73.80 890000
20110622 73.79 75.15 73.43 74.60 1531400
20110623 73.68 74.38 72.88 74.13 949200
20110624 74.14 74.14 72.74 73.00 1232900
20110627 72.99 74.64 72.18 74.15 2260900
20110628 74.06 76.28 73.94 75.74 1311100
20110629 76.31 76.68 75.23 75.30 1522900
20110630 75.75 75.75 75.00 75.15 1913700
20110701 75.16 76.39 74.85 76.01 1140100
20110705 76.25 78.43 75.36 77.83 2355800
20110706 78.38 79.40 77.56 77.88 1795900
20110707 77.50 77.90 75.96 76.04 2084400
20110708 75.06 76.37 74.69 76.12 1414500
20110711 75.59 75.59 73.63 73.79 1722000
20110712 73.41 74.30 73.40 73.60 1578900
20110713 74.28 75.34 73.60 74.01 1279000
20110714 74.09 74.77 72.65 73.68 1442100
20110715 73.69 74.17 72.43 72.82 1002900
20110718 72.50 72.67 70.21 71.13 1834000
20110719 71.33 72.66 71.15 72.20 1045300
20110720 72.15 73.33 71.25 73.00 1657000
20110721 73.70 74.68 73.40 74.13 1615900
20110722 74.20 74.61 73.30 74.47 918300
20110725 74.10 74.16 72.18 72.27 1096300
20110726 71.53 71.85 68.35 69.65 3528400
20110727 63.25 63.50 57.00 57.33 10788800
20110728 57.76 60.55 57.71 60.25 6507100
20110729 59.88 63.21 59.28 62.45 5172100
20110801 62.76 63.69 60.71 60.88 3836500
20110802 60.02 60.77 58.61 58.65 2701600
20110803 58.84 59.44 57.48 58.72 2466600
20110804 58.03 58.03 54.48 54.50 3175900
20110805 53.81 54.38 49.82 53.58 5750200
20110808 52.10 52.94 50.51 51.00 3713200
20110809 52.03 55.11 51.63 55.00 3309000
20110810 54.16 54.16 51.63 51.69 2474600
20110811 51.86 53.47 50.35 52.47 2937200
20110812 52.83 53.29 51.29 51.95 3071700
20110815 52.48 54.19 52.31 54.10 2726100
20110816 53.60 53.85 52.06 52.45 1505100
20110817 52.41 53.43 51.01 51.35 1710800
20110818 50.19 50.85 46.48 47.10 2803600
20110819 46.55 48.50 46.11 46.79 2225500
20110822 47.23 47.92 45.86 46.24 1032400
20110823 45.51 48.64 45.51 48.60 1489300
20110824 47.30 49.12 47.05 48.19 2258600
20110825 48.29 48.38 46.87 46.99 1737000
20110826 46.94 49.98 46.16 49.63 1844300
20110829 49.99 51.85 49.79 51.67 1618700
20110830 51.66 52.50 50.89 51.66 1637600
20110831 52.07 52.50 51.80 52.10 1843700
20110901 52.28 52.44 50.53 50.63 1263500
20110902 49.80 50.47 49.23 49.77 1160600
20110906 48.42 49.69 48.00 49.48 987800
20110907 49.79 50.82 49.49 50.81 996400
20110908 50.65 51.96 49.76 50.22 2005600
20110909 50.13 50.33 48.28 48.54 1976500
20110912 47.55 48.64 47.00 48.30 1658500
20110913 48.49 50.50 48.08 50.16 1890100
20110914 50.55 52.34 49.90 51.59 2063100
20110915 51.00 51.32 49.13 49.29 3380800
20110916 49.38 49.99 47.67 47.88 3294200
20110919 47.17 47.87 46.50 47.43 2036600
20110920 47.58 47.95 43.75 44.98 4850500
20110921 45.60 45.96 40.06 41.67 6255000
20110922 40.39 42.81 39.82 42.44 3621400
20110923 42.20 42.27 40.90 41.67 3278500
20110926 41.65 41.95 40.07 41.64 2225800
20110927 42.43 43.68 42.28 42.70 2078200
20110928 42.91 42.92 41.31 41.32 1023800
20110929 42.02 42.56 40.59 41.54 1644000
20110930 40.86 41.84 40.26 40.92 1284300
20111003 40.43 40.43 38.11 38.19 2921800
20111004 37.60 39.28 37.12 39.22 3089400
20111005 39.21 40.53 38.77 40.01 2536000
20111006 39.46 40.33 38.92 39.93 3507800
20111007 25.74 28.18 25.71 27.18 30852600
20111010 27.51 28.20 26.11 26.49 6603500
20111011 26.27 26.92 25.74 26.21 4048900
20111012 26.34 26.78 26.01 26.04 2627000
20111013 26.15 27.46 25.57 27.15 5361900
20111014 27.26 27.43 26.58 26.91 2151100
20111017 26.62 26.99 26.19 26.97 2107200
20111018 26.94 27.11 26.16 26.63 1642800
20111019 26.53 26.78 26.15 26.21 1321900
20111020 26.22 27.06 25.92 26.90 2761200
20111021 27.16 27.34 26.49 27.31 2918600
20111024 27.43 30.60 27.32 28.72 4611900
20111025 27.47 32.57 27.20 30.80 7909000
20111026 30.75 31.85 29.70 30.00 4382500
20111027 30.99 32.81 30.32 31.49 3961300
20111028 31.46 32.36 31.43 32.15 1687700
20111031 31.79 31.90 30.49 30.62 1696500
20111101 29.86 30.69 29.33 30.36 1885300
20111102 30.50 30.89 29.76 30.22 1585700
20111103 30.50 30.97 29.49 30.69 1079600
20111104 31.02 33.94 30.90 32.77 3599900
20111107 33.17 33.50 32.12 32.74 1506700
20111108 32.83 33.49 32.21 33.34 1839800
20111109 32.72 32.88 31.75 32.06 1836200
20111110 32.37 32.47 30.89 31.39 1984900
20111111 31.82 32.38 31.54 31.79 1383100
20111114 31.75 32.12 31.38 31.87 1005000
20111115 31.86 32.11 30.98 31.96 1262800
20111116 31.40 31.56 30.54 30.63 1627800
20111117 30.58 30.78 29.22 30.08 2092100
20111118 30.06 30.18 28.89 29.14 2315300
20111121 28.82 28.90 27.54 28.40 2181600
20111122 28.42 28.49 27.23 27.71 2647400
20111123 27.53 27.70 26.99 27.15 1996100
20111125 26.94 27.69 26.92 27.30 587500
20111128 27.31 28.44 26.87 27.09 2074400
20111129 27.14 27.74 26.84 26.96 1717500
20111130 27.29 28.31 27.29 27.82 2505500
20111201 27.74 28.62 27.63 27.94 1490100
20111202 28.12 28.59 27.67 27.78 1099500