20000103 26.22 28.13 25.42 27.99 76577600
20000104 27.06 27.66 25.30 25.63 73240000
20000105 25.94 27.64 25.75 26.00 111272000
20000106 26.53 26.75 23.75 23.75 109772800
20000107 24.13 25.25 23.88 24.88 65852800
20000110 25.50 25.56 23.69 24.44 72236800
20000111 23.99 24.84 22.63 23.19 63100800
20000112 23.75 23.88 21.63 21.80 139483200
20000113 23.62 24.69 23.13 24.19 147529600
20000114 25.00 25.56 24.84 25.11 55817600
20000118 25.25 26.50 25.11 25.99 65684800
20000119 26.41 27.19 25.84 26.64 85432000
20000120 28.88 30.38 28.38 28.38 261675200
20000121 28.56 28.56 27.55 27.83 70916800
20000124 27.11 28.19 26.28 26.56 63040000
20000125 26.25 28.28 25.59 28.06 71100800
20000126 27.50 28.55 27.44 27.55 52524800
20000127 27.20 28.25 26.75 27.50 48654400
20000128 27.05 27.72 25.16 25.41 60568000
20000131 25.25 25.97 23.63 25.94 100284800
20000201 26.00 26.25 25.00 25.06 45520000
20000202 25.19 25.53 24.25 24.70 66355200
20000203 25.08 26.06 25.06 25.83 67910400
20000204 25.99 27.50 25.91 27.00 60827200
20000207 27.00 28.56 26.49 28.51 63083200
20000208 28.50 29.03 27.81 28.72 58454400
20000209 28.53 29.28 28.11 28.16 42792000
20000210 28.22 28.47 27.50 28.38 43329600
20000211 28.41 28.53 27.06 27.19 30368000
20000214 27.33 28.97 27.16 28.95 52520000
20000215 28.81 29.99 28.80 29.75 69454400
20000216 29.44 29.53 28.03 28.53 54100800
20000217 28.80 28.88 28.28 28.72 41400000
20000218 28.66 28.84 27.72 27.81 33387200
20000222 27.53 29.24 26.67 28.45 60332800
20000223 28.31 29.75 27.75 29.06 67622400
20000224 29.33 29.78 27.94 28.80 53785600
20000225 28.70 29.25 27.53 27.59 35632000
20000228 27.53 28.75 27.09 28.31 46916800
20000229 28.39 29.31 28.14 28.66 52747200
20000301 29.64 33.01 29.63 32.58 153912000
20000302 31.75 31.99 30.17 30.50 44547200
20000303 31.22 32.06 30.00 32.00 46260800
20000306 31.50 32.28 31.25 31.42 30080000
20000307 31.61 31.86 30.28 30.72 39070400
20000308 30.72 30.99 29.64 30.50 38763200
20000309 30.22 31.25 29.56 30.56 39537600
20000310 30.42 31.99 30.25 31.44 35603200
20000313 30.53 31.63 29.88 30.33 43457600
20000314 30.31 31.06 28.50 28.56 61284800
20000315 28.91 30.06 28.53 29.06 63380800
20000316 29.33 30.50 28.63 30.39 54067200
20000317 30.03 31.25 29.91 31.25 43609600
20000320 30.88 31.56 30.59 30.75 29265600
20000321 30.64 34.19 30.41 33.74 74916800
20000322 33.19 36.10 32.89 36.05 81155200
20000323 35.50 37.60 35.00 35.33 80392000
20000324 35.61 35.99 33.88 34.67 63848000
20000327 34.41 36.19 34.22 34.89 39907200
20000328 34.31 35.50 34.28 34.78 29014400
20000329 34.85 34.86 33.46 33.99 34275200
20000330 33.39 34.42 31.36 31.44 59200000
20000331 31.86 34.31 31.50 33.95 57830400
20000403 33.88 34.88 32.36 33.33 46969600
20000404 33.16 33.25 29.19 31.83 94385600
20000405 31.62 33.22 31.00 32.60 65436800
20000406 32.66 33.63 30.81 31.30 37163200
20000407 31.81 32.97 31.38 32.94 34675200
20000410 32.92 33.19 31.19 31.25 30369600
20000411 30.88 31.22 29.51 29.86 77472000
20000412 29.75 29.75 26.22 27.31 134475200
20000413 27.88 30.00 27.13 28.45 75694400
20000414 27.33 29.50 27.25 27.97 95382400
20000417 27.38 30.99 27.26 30.97 58569600
20000418 30.88 31.72 29.84 31.72 55849600
20000419 31.55 32.56 29.94 30.28 74345600
20000420 30.92 31.19 29.26 29.72 103227200
20000424 28.75 30.13 28.69 30.13 63382400
20000425 30.53 32.19 30.51 32.08 56009600
20000426 31.66 32.00 30.00 30.33 52470400
20000427 29.30 31.75 29.15 31.69 46712000
20000428 31.78 31.88 30.33 31.01 35729600
20000501 31.22 31.28 30.47 31.08 32400000
20000502 30.81 31.56 29.38 29.47 33785600
20000503 29.74 30.31 27.91 28.76 70000000
20000504 28.78 28.81 27.64 27.67 57137600
20000505 27.70 28.69 27.68 28.28 40640000
20000508 28.02 28.42 27.50 27.53 26422400
20000509 27.58 27.81 26.22 26.36 46742400
20000510 26.01 26.25 24.69 24.83 76510400
20000511 25.34 26.06 24.75 25.70 71409600
20000512 26.50 27.63 26.19 26.91 43848000
20000515 27.01 27.01 25.03 25.25 97008000
20000516 26.13 27.26 25.69 26.42 62945600
20000517 25.91 25.92 25.09 25.34 56910400
20000518 25.75 26.24 25.16 25.19 53462400
20000519 24.81 24.81 23.34 23.50 105836800
20000522 23.44 23.44 21.50 22.49 107980800
20000523 22.63 23.34 21.41 21.45 73952000
20000524 21.55 22.44 20.75 21.92 96992000
20000525 22.13 23.17 21.50 21.82 58123200
20000526 22.00 22.47 21.31 21.59 25945600
20000530 21.91 22.03 20.44 21.89 101924800
20000531 21.72 22.81 20.95 21.00 61934400
20000601 20.44 22.39 20.09 22.28 129120000
20000602 23.44 24.94 22.25 23.14 113345600
20000605 23.33 23.81 22.42 22.83 46328000
20000606 22.99 24.19 22.58 23.22 75084800
20000607 23.41 24.25 22.91 24.14 48227200
20000608 24.41 24.63 23.28 23.70 34163200
20000609 24.19 24.49 23.59 23.94 36080000
20000612 24.09 24.11 22.72 22.80 41497600
20000613 22.80 23.67 22.05 23.63 50280000
20000614 23.67 24.06 22.53 22.61 39700800
20000615 22.81 23.34 22.25 23.09 35595200
20000616 23.38 23.44 22.26 22.80 43369600
20000619 22.64 24.47 22.45 24.16 56356800
20000620 24.63 25.99 24.59 25.31 71688000
20000621 25.25 28.47 25.16 27.82 35000000
20000622 27.88 28.82 26.78 26.88 33412400
20000623 26.89 27.32 25.41 25.84 14640800
20000626 26.25 27.38 26.07 27.07 13262000
20000627 26.89 27.75 25.82 25.88 14541200
20000628 26.66 27.69 25.75 27.22 20470000
20000629 26.53 26.97 25.53 25.63 14562400
20000630 26.41 27.47 25.84 26.19 23100000
20000703 26.07 27.16 26.07 26.66 5070000
20000705 26.63 27.59 25.38 25.82 18957600
20000706 26.25 26.47 24.82 25.91 22127600
20000707 26.30 27.41 26.07 27.22 18845200
20000710 27.05 29.13 26.88 28.57 28422000
20000711 28.50 29.63 27.72 28.47 25566400
20000712 29.07 29.47 28.19 29.44 16115200
20000713 29.25 30.32 27.38 28.25 31851200
20000714 28.57 29.50 28.44 28.84 13608800
20000717 29.13 29.41 28.57 29.16 18578000
20000718 29.25 29.44 28.44 28.63 22756400
20000719 27.59 28.41 25.88 26.34 32719200
20000720 27.50 28.53 27.07 27.57 33263600
20000721 27.18 27.82 26.47 26.78 14026400
20000724 26.28 26.44 23.75 24.34 29441200
20000725 25.16 25.32 24.53 25.03 15134400
20000726 24.92 25.63 24.63 25.03 15052400
20000727 25.00 26.63 24.94 26.00 21087600
20000728 26.14 26.25 23.44 24.16 17010800
20000731 24.58 25.82 24.38 25.41 11100000
20000801 25.16 25.58 24.63 24.66 9809200
20000802 24.50 24.97 23.59 23.63 11617600
20000803 22.78 24.03 22.13 24.00 24300000
20000804 24.74 25.63 23.16 23.69 18813600
20000807 23.94 24.53 23.59 23.97 13394400
20000808 23.97 24.00 23.16 23.38 12630800
20000809 24.07 24.22 23.63 23.75 27138000
20000810 24.00 24.22 23.69 23.78 17990800
20000811 23.42 24.00 22.78 23.84 17006400
20000814 23.80 23.84 23.16 23.53 11206800
20000815 23.63 23.97 23.25 23.34 8178000
20000816 23.44 24.50 23.41 24.25 10275200
20000817 24.19 26.22 24.16 25.72 19366800
20000818 25.69 25.91 24.94 25.00 13597600
20000821 25.13 25.78 24.82 25.25 9607600
20000822 25.32 26.41 25.19 25.84 19778000
20000823 25.74 27.38 25.53 27.16 16940800
20000824 27.33 28.32 26.69 28.06 22218800
20000825 28.25 28.75 28.19 28.41 23895600
20000828 28.63 29.50 28.53 29.03 25645200
20000829 28.94 29.72 28.84 29.59 19092400
20000830 29.50 30.00 29.35 29.75 20399200
20000831 29.49 30.75 29.47 30.47 29977600
20000901 30.66 31.82 30.57 31.72 18363600
20000905 31.33 32.06 31.13 31.22 21338000
20000906 30.69 31.19 28.88 29.22 25400800
20000907 29.57 31.28 29.13 31.00 15540800
20000908 30.82 30.82 29.25 29.44 13968800
20000911 29.34 30.19 29.07 29.22 13398000
20000912 28.67 30.03 28.50 28.88 13444400
20000913 28.38 29.75 28.38 29.00 21865200
20000914 29.28 29.82 28.41 28.43 30483600
20000915 28.88 29.09 27.13 27.61 28190800
20000918 27.63 30.38 27.53 30.33 30326400
20000919 29.88 30.25 29.28 29.97 19412400
20000920 29.70 30.72 29.28 30.52 16243200
20000921 29.25 29.82 27.63 28.34 36476800
20000922 25.16 26.22 25.00 26.09 51922400
20000925 26.38 27.75 26.03 26.75 31128000
20000926 26.66 27.38 25.69 25.72 20793200
20000927 25.88 26.38 24.13 24.47 28740000
20000928 24.66 26.91 24.07 26.75 69976400
20000929 14.10 14.50 12.69 12.88 530137984
20001002 13.35 13.38 11.75 12.13 173221200
20001003 12.47 12.50 11.10 11.15 145591200
20001004 11.19 11.88 10.94 11.81 104736400
20001005 11.75 12.25 11.00 11.03 62378800
20001006 11.35 11.47 10.50 11.10 43762000
20001009 11.31 11.44 10.56 10.88 42685200
20001010 10.81 11.22 10.25 10.44 49366800
20001011 10.06 10.50 9.56 9.81 85602400
20001012 10.15 10.40 9.75 10.00 85096400
20001013 10.13 11.06 10.00 11.03 89128000
20001016 11.15 11.63 10.69 10.75 58597600
20001017 10.85 10.97 9.85 10.06 42991200
20001018 9.72 10.53 9.38 10.06 59607600
20001019 9.58 9.90 9.15 9.47 107636400
20001020 9.53 10.19 9.47 9.75 56540800
20001023 10.14 10.28 9.72 10.19 39388000
20001024 10.35 10.44 9.40 9.44 57472400
20001025 9.53 9.60 9.22 9.25 47441200
20001026 9.40 9.44 8.75 9.25 51561200
20001027 9.44 9.60 8.94 9.28 53189200
20001030 9.56 9.97 9.38 9.65 45665600
20001031 9.88 10.13 9.63 9.78 63298000
20001101 9.72 10.44 9.72 10.25 41107600
20001102 10.56 11.22 10.53 11.15 42210800
20001103 11.50 11.50 10.97 11.13 36846800
20001106 11.22 11.31 10.44 10.72 28120000
20001107 10.75 10.90 10.40 10.65 21573600
20001108 10.69 10.72 9.90 10.03 30165600
20001109 9.94 10.25 9.53 10.10 34070800
20001110 9.68 9.94 9.53 9.53 30161200
20001113 9.38 10.00 9.13 9.69 30846400
20001114 9.97 10.25 9.78 10.13 29222400
20001115 10.02 10.10 9.63 9.94 20173200
20001116 9.75 9.90 9.44 9.50 17108000
20001117 9.60 9.63 9.13 9.25 31886800
20001120 9.30 9.75 9.13 9.47 29163200
20001121 9.60 9.75 9.38 9.40 21572400
20001122 9.40 9.56 9.19 9.25 20059200
20001124 9.43 9.75 9.40 9.65 11503600
20001127 9.94 9.97 9.25 9.35 18488000
20001128 9.35 9.50 8.97 9.02 19236400
20001129 9.05 9.15 8.63 8.78 35172400
20001130 8.35 8.50 8.06 8.25 57844400
20001201 8.50 8.75 8.40 8.53 27567600
20001204 8.60 8.60 8.22 8.35 26546800
20001205 8.47 8.72 8.19 8.50 43864400
20001206 7.32 7.50 7.00 7.16 98184800
20001207 7.22 7.44 7.00 7.16 29213200
20001208 7.41 7.66 7.22 7.53 31136400
20001211 7.59 7.69 7.44 7.59 23768000
20001212 7.63 8.00 7.50 7.69 27606800
20001213 7.78 7.78 7.44 7.50 24654400
20001214 7.51 7.63 7.22 7.22 18813200
20001215 7.28 7.34 7.00 7.03 36727600
20001218 7.28 7.32 6.97 7.13 23290000
20001219 7.19 7.63 7.00 7.00 26734400
20001220 6.89 7.32 6.82 7.19 40392400
20001221 7.13 7.50 6.94 7.03 26205200
20001222 7.07 7.50 7.07 7.50 22739200
20001226 7.44 7.50 7.13 7.34 15490800
20001227 7.17 7.41 7.09 7.41 23252000
20001228 7.19 7.47 7.16 7.41 21820000
20001229 7.34 7.50 7.25 7.44 45037600
20010102 7.44 7.63 7.28 7.44 32323600
20010103 7.25 8.35 7.22 8.19 58363600
20010104 9.07 9.25 8.40 8.53 52822000
20010105 8.47 8.69 8.03 8.19 29462000
20010108 8.47 8.49 7.97 8.28 26700000
20010109 8.40 8.82 8.28 8.60 42081200
20010110 8.35 8.50 8.03 8.28 41486800
20010111 8.13 9.25 8.13 9.00 57415200
20010112 8.94 9.00 8.53 8.60 30242000
20010116 8.72 9.13 8.50 8.56 21880000
20010117 8.78 8.78 8.25 8.40 60075200
20010118 8.90 9.38 8.81 9.35 87645600
20010119 9.72 9.78 9.35 9.75 55496400
20010122 9.53 9.81 9.22 9.63 37103200
20010123 9.65 10.47 9.53 10.25 62836800
20010124 10.31 10.35 9.78 10.25 51232400
20010125 10.28 10.28 9.88 9.97 34990000
20010126 9.75 9.90 9.53 9.78 34491200
20010129 9.78 10.88 9.78 10.85 61125600
20010130 10.78 11.00 10.44 10.88 49469200
20010131 10.75 11.25 10.72 10.81 52212000
20010201 10.35 10.75 10.25 10.56 26410800
20010202 10.56 10.97 10.25 10.31 30526800
20010205 10.25 10.28 9.88 10.10 20457600
20010206 10.08 10.69 10.00 10.56 33056800
20010207 10.33 10.44 9.90 10.38 28143200
20010208 10.28 10.53 10.10 10.38 43170000
20010209 10.25 10.40 9.35 9.56 42165200
20010212 9.53 10.00 9.40 9.85 19591200
20010213 9.97 10.22 9.50 9.56 16941200
20010214 9.60 9.81 9.25 9.75 22080000
20010215 9.85 10.28 9.85 10.03 22246400
20010216 9.50 9.75 9.38 9.50 18856800
20010220 9.60 9.72 9.10 9.15 22499200
20010221 9.13 9.97 9.13 9.44 27895600
20010222 9.53 9.69 9.00 9.40 30862400
20010223 9.31 9.44 9.13 9.40 21007600
20010226 9.53 9.85 9.28 9.75 14760000
20010227 9.64 9.72 9.35 9.69 24902000
20010228 9.69 9.72 9.06 9.13 36315200
20010301 8.90 9.38 8.60 9.38 23606800
20010302 9.15 10.22 9.13 9.63 29022400
20010305 9.69 10.25 9.63 10.19 23175200
20010306 10.36 11.03 10.35 10.75 52289200
20010307 10.65 10.81 10.38 10.63 29971200
20010308 10.35 10.56 10.22 10.40 14651200
20010309 10.31 10.35 10.00 10.13 21370800
20010312 9.85 9.94 9.06 9.31 27935600
20010313 9.44 9.78 9.10 9.78 31681200
20010314 9.25 10.25 9.22 10.22 34130800
20010315 10.44 10.69 9.85 9.85 37813200
20010316 9.50 10.15 9.44 9.81 33613200
20010319 9.88 10.31 9.75 10.28 25445600
20010320 10.36 10.47 9.85 9.85 35667600
20010321 9.89 10.44 9.69 10.06 26530800
20010322 10.19 10.88 10.10 10.81 51678000
20010323 11.03 11.78 11.00 11.50 67498800
20010326 11.56 11.88 10.56 10.89 52460800
20010327 10.97 11.52 10.95 11.44 38844400
20010328 11.04 11.25 10.75 11.09 41761600
20010329 10.89 11.73 10.75 11.27 43790400
20010330 11.27 11.36 10.67 11.03 28596400
20010402 11.05 11.33 10.70 10.80 24350800
20010403 10.68 10.70 10.06 10.12 26334800
20010404 9.88 10.13 9.38 9.75 48963200
20010405 10.30 11.25 10.00 10.44 31911600
20010406 10.40 10.52 9.95 10.30 23206400
20010409 10.35 10.67 10.03 10.27 19041600
20010410 10.45 11.35 10.39 11.02 32669600
20010411 11.49 11.50 10.64 10.90 23864000
20010412 10.71 11.51 10.57 11.21 21352400
20010416 11.05 11.20 10.43 10.72 20373200
20010417 10.60 10.60 9.80 10.20 48942800
20010418 10.78 12.04 10.54 11.40 78631600
20010419 12.77 12.88 11.80 12.86 133833600
20010420 12.47 12.81 12.30 12.52 49528800
20010423 12.17 12.50 12.00 12.13 38680400
20010424 12.16 12.38 11.76 12.02 26938400
20010425 12.10 12.43 11.78 12.36 23627200
20010426 12.59 13.05 12.34 12.35 57121200
20010427 12.60 13.15 12.38 13.10 32358000
20010430 13.35 13.56 12.44 12.74 35341200
20010501 12.70 13.25 12.60 12.97 30518000
20010502 13.17 13.35 12.88 13.30 26323200
20010503 12.98 13.13 12.36 12.48 21538800
20010504 12.12 12.93 11.98 12.88 20075200
20010507 12.81 12.88 12.42 12.48 19753600
20010508 12.68 12.73 11.98 12.28 22531200
20010509 12.07 12.27 11.84 11.99 23206400
20010510 12.10 12.25 11.48 11.50 20641200
20010511 11.51 11.74 11.38 11.43 14503200
20010514 11.44 11.84 11.38 11.65 22087200
20010515 11.69 12.75 11.52 11.59 16930400
20010516 11.63 12.25 11.43 12.05 23023600
20010517 12.11 12.16 11.63 11.77 23722800
20010518 11.68 11.82 11.56 11.77 11360800
20010521 11.81 11.95 11.52 11.78 32928400
20010522 12.00 12.06 11.70 11.75 29494000
20010523 11.88 11.88 11.43 11.61 20074400
20010524 11.65 11.65 11.31 11.60 19411200
20010525 11.60 11.65 11.25 11.38 11338800
20010529 11.16 11.25 10.40 10.73 36856400
20010530 10.38 10.38 9.65 9.89 55505600
20010531 9.90 10.12 9.74 9.98 31635200
20010601 10.06 10.55 9.99 10.44 32576800
20010604 10.54 10.56 10.23 10.33 20137200
20010605 10.40 10.55 10.18 10.47 33699600
20010606 10.47 10.47 10.16 10.36 15941200
20010607 10.35 10.85 10.23 10.83 23227200
20010608 10.82 10.82 10.35 10.66 24473200
20010611 10.52 10.53 9.98 10.02 21000000
20010612 9.89 10.35 9.88 10.15 21699600
20010613 10.71 10.86 10.03 10.23 36534800
20010614 10.02 10.23 9.89 9.94 21239200
20010615 10.05 10.38 9.68 10.22 32473200
20010618 10.20 10.43 10.00 10.16 24708000
20010619 10.43 10.70 10.01 10.10 22934800
20010620 10.00 10.93 9.99 10.84 30830000
20010621 10.77 11.50 10.55 11.24 24380800
20010622 11.24 11.50 10.88 11.13 20430400
20010625 11.25 12.00 11.23 11.99 31396400
20010626 11.67 11.89 11.51 11.88 19484400
20010627 11.91 12.00 11.25 11.67 26723600
20010628 11.52 11.95 11.47 11.77 24886400
20010629 11.83 12.55 11.60 11.63 36813600
20010702 11.82 12.11 11.57 11.95 16432000
20010703 11.76 12.09 11.75 11.92 8038800
20010705 11.80 11.89 11.51 11.60 10878000
20010706 11.38 11.48 10.86 11.02 21637200
20010709 11.05 11.50 10.84 11.35 24104800
20010710 11.48 11.53 10.42 10.57 28233600
20010711 10.52 11.27 10.50 11.27 33607600
20010712 11.65 12.40 11.65 12.18 43914400
20010713 12.06 12.51 11.92 12.43 32481600
20010716 12.44 12.55 11.95 11.98 19904800
20010717 11.99 12.61 11.51 12.55 46273600
20010718 10.89 11.39 10.21 10.40 81215200
20010719 10.61 10.71 9.88 9.98 61510000
20010720 9.85 10.03 9.74 9.99 31756000
20010723 10.05 10.25 9.76 9.77 17240000
20010724 9.69 9.96 9.36 9.55 24884000
20010725 9.56 9.65 8.98 9.23 31705600
20010726 9.24 9.40 8.93 9.30 26367200
20010727 9.38 9.63 9.25 9.48 23866800
20010730 9.56 9.68 9.26 9.47 17382800
20010731 9.64 9.71 9.26 9.40 16787600
20010801 9.51 9.89 9.48 9.53 21724000
20010802 9.82 9.94 9.63 9.91 18006400
20010803 9.94 9.95 9.50 9.75 13289600
20010806 9.52 9.83 9.50 9.56 7118000
20010807 9.66 9.84 9.49 9.63 12039200
20010808 9.63 9.85 9.27 9.45 19726400
20010809 9.48 9.57 9.36 9.52 14333200
20010810 9.52 9.66 9.30 9.51 13354400
20010813 9.55 9.66 9.38 9.55 10571200
20010814 9.60 9.68 9.34 9.36 16353600
20010815 9.38 9.47 9.10 9.22 20662800
20010816 9.14 9.38 8.98 9.32 20578000
20010817 9.00 9.23 8.99 9.03 14887600
20010820 9.07 9.11 8.90 9.06 18021600
20010821 9.07 9.07 8.85 8.96 13264400
20010822 8.97 9.13 8.81 9.10 12426800
20010823 9.10 9.17 8.79 8.90 15505600
20010824 9.00 9.31 8.82 9.28 20738000
20010827 9.30 9.65 9.08 9.46 12546000
20010828 9.45 9.57 9.20 9.20 12266800
20010829 9.22 9.41 8.91 8.91 17140800
20010830 8.87 9.09 8.64 8.91 26335200
20010831 8.86 9.30 8.82 9.27 15493200
20010904 9.25 9.54 9.09 9.13 24872400
20010905 9.12 9.48 9.06 9.27 25718400
20010906 9.20 9.47 8.82 8.86 20169200
20010907 8.75 9.05 8.60 8.64 17273600
20010910 8.50 8.75 8.46 8.69 22060400
20010917 8.00 8.53 7.86 8.49 32714800
20010918 8.45 8.86 8.09 8.14 23364400
20010919 8.25 8.55 7.80 8.51 26665600
20010920 8.15 8.48 7.75 7.84 29369600
20010921 7.40 8.13 7.34 7.86 40751200
20010924 8.06 8.42 7.97 8.23 21038400
20010925 8.07 8.11 7.68 7.77 26743200
20010926 7.91 7.95 7.47 7.57 35271200
20010927 7.63 7.88 7.60 7.76 23017200
20010928 7.86 7.95 7.70 7.76 26079200
20011001 7.74 7.99 7.61 7.77 14872000
20011002 7.72 7.91 7.44 7.53 16848800
20011003 7.47 7.68 7.41 7.49 48788800
20011004 7.68 8.13 7.49 7.94 28651600
20011005 7.70 8.07 7.49 8.07 24477600
20011008 7.78 8.18 7.75 8.10 14856000
20011009 8.02 8.10 7.82 8.00 12430400
20011010 8.05 8.43 7.97 8.41 21982800
20011011 8.46 8.87 8.43 8.87 23868800
20011012 8.65 9.04 8.43 9.01 20558000
20011015 8.98 9.19 8.98 8.99 22768000
20011016 9.05 9.10 8.89 9.01 14496400
20011017 9.17 9.20 8.48 8.49 20395600
20011018 8.65 9.11 8.65 9.00 43755200
20011019 8.97 9.20 8.94 9.15 11913600
20011022 9.10 9.53 9.05 9.51 27995600
20011023 9.56 9.71 8.94 9.07 48927200
20011024 9.03 9.55 8.88 9.48 26744800
20011025 9.22 9.63 9.08 9.60 18210800
20011026 9.43 9.63 9.31 9.34 19926000
20011029 9.28 9.34 8.80 8.81 17084400
20011030 8.69 9.00 8.53 8.80 19768800
20011031 8.86 9.20 8.72 8.78 19553600
20011101 8.82 9.39 8.63 9.30 22356800
20011102 9.26 9.43 9.08 9.28 14086000
20011105 9.42 9.63 9.31 9.53 16842400
20011106 9.48 9.81 9.27 9.78 22572800
20011107 9.73 10.06 9.66 9.80 27356400
20011108 9.81 9.94 9.28 9.35 24438800
20011109 9.30 9.63 9.27 9.35 9592400
20011112 9.33 9.59 8.98 9.38 14392800
20011113 9.54 9.69 9.35 9.69 16048000
20011114 9.80 9.95 9.57 9.81 15796400
20011115 9.73 9.95 9.61 9.73 15216400
20011116 9.64 9.65 9.20 9.48 16476000
20011119 9.50 10.02 9.48 10.00 23756400
20011120 9.91 10.10 9.75 9.77 19756000
20011121 9.81 9.90 9.63 9.84 14398800
20011123 9.85 9.98 9.78 9.92 4286000
20011126 9.97 10.77 9.94 10.69 32906400
20011127 10.60 10.76 10.25 10.50 19182400
20011128 10.43 10.60 10.20 10.27 17900800
20011129 10.30 10.35 10.10 10.21 14483200
20011130 10.23 10.72 10.13 10.65 21708000
20011203 10.53 10.64 10.30 10.52 12940400
20011204 10.52 11.28 10.36 11.20 27172800
20011205 11.18 12.02 11.09 11.88 40612800
20011206 11.74 11.75 11.07 11.39 24209600
20011207 11.23 11.35 11.00 11.27 14536800
20011210 11.15 11.49 11.11 11.27 12143600
20011211 11.34 11.43 10.82 10.89 14676800
20011212 10.94 10.96 10.63 10.74 13747200
20011213 10.74 10.77 10.25 10.50 14131600
20011214 10.36 10.41 10.05 10.19 13563200
20011217 10.20 10.50 10.10 10.31 12408000
20011218 10.44 10.66 10.11 10.51 16802800
20011219 10.29 10.84 10.23 10.81 20711200
20011220 10.70 10.73 10.31 10.34 15776000
20011221 10.51 10.77 10.40 10.50 18309600
20011224 10.45 10.73 10.45 10.68 3616400
20011226 10.68 11.15 10.57 10.74 10457200
20011227 10.79 11.13 10.79 11.03 13679200
20011228 10.98 11.50 10.98 11.22 21366000
20011231 11.26 11.33 10.91 10.95 9841600
20020102 11.02 11.65 10.98 11.65 37821200
20020103 11.50 11.88 11.39 11.79 43714800
20020104 11.67 11.98 11.49 11.85 29284000
20020107 11.86 12.00 11.38 11.45 31756000
20020108 11.38 11.52 11.23 11.31 32145600
20020109 11.40 11.47 10.64 10.82 23416800
20020110 10.61 10.73 10.13 10.61 32338400
20020111 10.69 10.92 10.30 10.52 24914400
20020114 10.51 10.70 10.45 10.57 29714000
20020115 10.66 10.88 10.60 10.85 20737200
20020116 10.70 10.70 10.25 10.39 40492400
20020117 10.98 11.37 10.94 11.24 47184000
20020118 11.00 11.30 10.98 11.09 24200800
20020122 11.14 11.19 10.91 10.91 23379600
20020123 10.90 11.52 10.80 11.51 31662800
20020124 11.45 11.76 11.45 11.60 24571600
20020125 11.44 11.71 11.33 11.63 13279600
20020128 11.70 11.77 11.36 11.64 13317600
20020129 11.61 11.77 11.43 11.53 17166000
20020130 11.53 12.07 11.47 12.05 33684000
20020131 12.08 12.36 12.06 12.36 33460400
20020201 12.17 12.48 12.17 12.20 28450400
20020204 12.16 12.76 12.10 12.68 37312400
20020205 12.55 12.99 12.54 12.73 32634800
20020206 12.80 12.99 12.07 12.34 42684000
20020207 12.32 12.65 12.04 12.15 24845200
20020208 12.20 12.32 11.69 12.02 25380800
20020211 11.97 12.50 11.87 12.49 28471600
20020212 12.33 12.52 12.23 12.35 16020000
20020213 12.36 12.62 12.32 12.51 22348000
20020214 12.52 12.61 12.19 12.30 18583600
20020215 12.27 12.49 11.93 11.95 18584800
20020219 11.88 11.94 11.24 11.31 27875600
20020220 11.39 11.60 11.18 11.56 20388800
20020221 11.46 11.50 10.73 10.75 31910800
20020222 10.83 11.48 10.75 11.37 29034000
20020225 11.43 12.36 11.18 11.90 30489200
20020226 11.95 12.19 11.63 11.84 18580800
20020227 11.97 12.13 10.47 10.98 73582800
20020228 11.07 11.30 10.68 10.85 32638400
20020301 10.97 11.75 10.91 11.73 24928000
20020304 11.63 12.29 11.38 12.15 24875600
20020305 12.07 12.22 11.70 11.77 19621600
20020306 11.74 12.17 11.47 12.03 16157600
20020307 12.03 12.27 11.81 12.19 18446400
20020308 12.37 12.55 12.15 12.33 19269600
20020311 12.30 12.57 12.05 12.53 18770400
20020312 12.26 12.37 12.05 12.36 18146800
20020313 12.19 12.43 12.07 12.24 14340400
20020314 12.15 12.30 11.94 12.22 15521200
20020315 12.23 12.48 12.13 12.48 17207200
20020318 12.48 12.52 12.16 12.37 21754000
20020319 12.35 12.65 12.15 12.43 17310400
20020320 12.33 12.57 12.25 12.46 21022800
20020321 11.93 12.15 11.63 12.14 44025200
20020322 12.11 12.28 11.94 12.05 14442400
20020325 12.03 12.05 11.62 11.68 18773600
20020326 11.60 11.82 11.50 11.73 18417200
20020327 11.68 11.86 11.63 11.73 9121600
20020328 11.85 11.94 11.73 11.84 7746800
20020401 11.69 12.35 11.64 12.23 14217600
20020402 12.00 12.15 11.94 12.03 14556800
20020403 12.02 12.24 11.80 11.88 15323600
20020404 11.84 12.52 11.84 12.45 24178400
20020405 12.48 12.60 12.05 12.37 19882000
20020408 12.08 12.34 11.89 12.28 18679600
20020409 12.30 12.50 12.01 12.05 13680800
20020410 12.10 12.48 12.01 12.33 16070000
20020411 12.52 12.60 12.38 12.43 29089600
20020412 12.51 12.59 12.28 12.53 22874400
20020415 12.53 12.57 12.40 12.50 21383600
20020416 12.57 12.99 12.56 12.87 43898400
20020417 12.97 13.09 12.69 13.06 28303600
20020418 12.75 12.76 12.44 12.70 28693600
20020419 12.74 12.74 12.47 12.49 26814800
20020422 12.42 12.47 12.11 12.27 19244800
20020423 12.27 12.39 12.05 12.13 16676400
20020424 12.15 12.25 11.84 11.89 10032000
20020425 11.78 12.17 11.77 12.06 13871600
20020426 12.14 12.19 11.50 11.51 21784400
20020429 11.58 12.03 11.55 11.98 19449200
20020430 11.94 12.19 11.88 12.14 20068800
20020501 12.15 12.15 11.68 11.99 15336000
20020502 11.90 12.17 11.80 11.85 17096000
20020503 11.78 12.01 11.72 11.76 16484400
20020506 11.68 11.75 11.23 11.32 17833200
20020507 11.47 11.48 11.07 11.23 17339200
20020508 11.60 12.26 11.52 12.19 31191600
20020509 12.13 12.18 11.90 12.10 16044000
20020510 12.15 12.15 11.49 11.66 16814000
20020513 11.76 12.05 11.47 11.97 18972000
20020514 12.23 12.84 12.11 12.81 37607600
20020515 12.69 12.99 12.42 12.64 23987600
20020516 12.53 12.73 12.38 12.60 16218000
20020517 12.74 12.89 12.31 12.51 16892400
20020520 12.28 12.47 12.27 12.37 19279600
20020521 12.41 12.50 11.70 11.73 20070800
20020522 11.69 12.19 11.66 12.16 20776800
20020523 12.23 12.62 12.03 12.59 26385600
20020524 12.49 12.49 11.98 12.07 11869600
20020528 11.85 12.10 11.72 11.99 10694000
20020529 11.96 12.22 11.73 11.99 15842400
20020530 11.89 12.19 11.76 12.10 14026800
20020531 12.05 12.13 11.64 11.65 26106800
20020603 11.69 11.73 11.29 11.45 16793600
20020604 11.44 11.52 11.09 11.39 24844400
20020605 11.41 11.41 11.18 11.36 19791600
20020606 11.48 11.61 11.02 11.08 18571200
20020607 10.88 10.97 10.47 10.70 43741200
20020610 10.74 10.92 10.67 10.74 19826800
20020611 10.82 10.85 10.20 10.23 24964000
20020612 10.20 10.38 9.97 10.05 37765600
20020613 10.01 10.02 9.69 9.77 25148800
20020614 9.62 10.18 9.06 10.05 30350000
20020617 10.12 10.31 9.93 10.27 23186400
20020618 10.21 10.30 9.99 10.07 25240000
20020619 8.69 8.80 8.44 8.56 122104800
20020620 8.59 8.80 8.43 8.56 28331200
20020621 8.48 8.74 8.40 8.43 31798400
20020624 8.39 8.86 8.35 8.64 30852400
20020625 8.70 8.84 8.43 8.57 21514400
20020626 8.40 8.65 7.99 8.27 39925200
20020627 8.40 8.64 8.21 8.53 17975600
20020628 8.55 8.91 8.50 8.86 19275600
20020701 8.85 8.94 8.52 8.53 15906400
20020702 8.52 8.58 8.41 8.47 21799200
20020703 8.40 8.84 8.38 8.77 14216400
20020705 8.85 9.38 8.85 9.37 11546400
20020708 9.26 9.31 8.84 9.01 15086000
20020709 9.05 9.15 8.73 8.77 16196400
20020710 8.85 9.09 8.63 8.66 14777200
20020711 8.63 9.18 8.48 9.15 26691200
20020712 9.27 9.40 8.63 8.76 31678000
20020715 8.72 9.30 8.40 9.11 21142400
20020716 9.07 9.28 8.81 8.93 31912000
20020717 8.06 8.10 7.59 7.82 86820400
20020718 7.75 7.78 7.38 7.49 39961600
20020719 7.35 7.59 7.26 7.48 27514800
20020722 7.38 7.59 7.30 7.46 30778400
20020723 7.45 7.57 7.22 7.24 28563600
20020724 7.16 7.61 7.13 7.60 29042400
20020725 7.47 7.47 7.01 7.18 34239600
20020726 7.23 7.26 6.90 7.17 14836000
20020729 7.24 7.55 7.18 7.51 19640000
20020730 7.43 7.76 7.28 7.72 25345600
20020731 7.70 7.71 7.45 7.63 22192800
20020801 7.55 7.71 7.36 7.40 16354000
20020802 7.37 7.50 7.13 7.22 12790000
20020805 7.26 7.35 6.99 6.99 14573200
20020806 7.11 7.61 7.04 7.37 19432400
20020807 7.55 7.68 7.18 7.51 23819600
20020808 7.39 7.69 7.39 7.65 16239200
20020809 7.63 7.63 7.38 7.50 14694000
20020812 7.45 7.51 7.34 7.49 12840400
20020813 7.45 7.61 7.28 7.30 19276400
20020814 7.34 7.68 7.27 7.59 28506000
20020815 7.63 7.88 7.51 7.80 23005600
20020816 7.72 8.05 7.64 7.91 17516000
20020819 7.89 8.13 7.86 7.99 15468400
20020820 7.99 8.05 7.76 7.95 13330400
20020821 8.01 8.12 7.72 8.06 14459200
20020822 8.10 8.13 7.83 7.99 18450800
20020823 7.95 7.97 7.72 7.86 11660400
20020826 7.97 7.97 7.58 7.76 13569200
20020827 7.86 7.87 7.36 7.43 18730800
20020828 7.40 7.56 7.32 7.35 17712400
20020829 7.32 7.54 7.26 7.35 11726400
20020830 7.36 7.57 7.29 7.38 13822800
20020903 7.24 7.28 7.03 7.03 19781200
20020904 7.10 7.39 7.09 7.24 30047200
20020905 7.11 7.18 7.03 7.09 16155600
20020906 7.26 7.32 7.11 7.19 12970800
20020909 7.14 7.26 7.07 7.18 11303200
20020910 7.20 7.24 7.06 7.16 17819200
20020911 7.17 7.30 7.07 7.14 14458000
20020912 7.10 7.26 7.06 7.07 19273600
20020913 7.07 7.17 7.03 7.09 20210800
20020916 7.07 7.30 7.06 7.25 20474400
20020917 7.28 7.51 7.28 7.40 30571200
20020918 7.34 7.55 7.26 7.51 23474400
20020919 7.38 7.40 7.24 7.29 14710400
20020920 7.31 7.47 7.26 7.43 25199200
20020923 7.38 7.48 7.22 7.43 18836400
20020924 7.20 7.41 7.20 7.32 17904400
20020925 7.34 7.59 7.32 7.47 18191600
20020926 7.55 7.59 7.28 7.35 14903200
20020927 7.24 7.43 7.24 7.36 14725200
20020930 7.20 7.28 7.07 7.25 16978400
20021001 7.30 7.30 7.00 7.26 24458800
20021002 7.16 7.32 7.05 7.09 16382000
20021003 7.09 7.30 7.03 7.15 15564000
20021004 7.18 7.20 6.99 7.01 13630400
20021007 6.99 7.11 6.88 6.89 17478400
20021008 6.95 6.98 6.68 6.84 32403200
20021009 6.77 6.93 6.70 6.80 25477600
20021010 6.82 7.11 6.79 7.05 22969600
20021011 7.13 7.39 7.05 7.26 21048400
20021014 7.28 7.49 7.22 7.39 13886000
20021015 7.61 7.63 7.39 7.58 28965600
20021016 7.43 7.57 6.95 7.28 21973200
20021017 7.11 7.19 6.99 7.05 33521200
20021018 7.00 7.18 6.97 7.17 20592800
20021021 7.13 7.32 7.00 7.28 17037200
20021022 7.24 7.44 7.13 7.35 15582000
20021023 7.32 7.49 7.25 7.44 14931200
20021024 7.51 7.61 7.28 7.34 12482000
20021025 7.34 7.72 7.30 7.71 19933600
20021028 7.78 7.97 7.63 7.80 24950000
20021029 7.78 7.94 7.48 7.72 18512800
20021030 7.74 8.19 7.74 7.99 19334000
20021031 7.99 8.22 7.96 8.03 21131200
20021101 7.97 8.25 7.95 8.18 13559200
20021104 8.25 8.69 8.18 8.44 26915600
20021105 8.38 8.48 8.18 8.45 15049600
20021106 8.54 8.66 8.35 8.61 15456400
20021107 8.47 8.55 7.91 8.00 24012800
20021108 8.01 8.10 7.76 7.92 13576000
20021111 7.87 7.95 7.56 7.58 10926800
20021112 7.66 8.02 7.64 7.82 15985200
20021113 7.75 8.03 7.64 7.80 16552800
20021114 7.95 8.20 7.89 8.15 10122400
20021115 8.11 8.12 7.88 7.97 11499600
20021118 8.10 8.10 7.76 7.82 11755600
20021119 7.78 7.88 7.51 7.64 15068000
20021120 7.65 7.85 7.63 7.76 14910000
20021121 7.95 8.22 7.88 8.18 29891600
20021122 8.05 8.15 7.95 8.01 16275600
20021125 8.02 8.07 7.86 7.99 14244800
20021126 7.93 7.95 7.64 7.70 17161600
20021127 7.80 7.93 7.72 7.86 20485600
20021129 7.89 7.94 7.70 7.75 10245200
20021202 7.95 8.05 7.51 7.59 28481600
20021203 7.60 7.67 7.55 7.58 16276400
20021204 7.59 7.59 7.25 7.49 23268400
20021205 7.51 7.54 7.26 7.32 17385600
20021206 7.32 7.59 7.26 7.47 17525600
20021209 7.47 7.47 7.34 7.38 16863200
20021210 7.38 7.72 7.36 7.64 22043600
20021211 7.65 7.74 7.54 7.74 18107200
20021212 7.76 7.78 7.51 7.59 10667200
20021213 7.57 7.57 7.32 7.39 11770000
20021216 7.41 7.55 7.30 7.43 17973200
20021217 7.43 7.59 7.33 7.54 15904400
20021218 7.40 7.43 7.25 7.28 10764400
20021219 7.26 7.46 7.05 7.10 24822800
20021220 7.14 7.28 6.89 7.07 22721200
20021223 7.08 7.28 7.06 7.24 8987600
20021224 7.22 7.24 7.15 7.18 2810000
20021226 7.21 7.41 7.14 7.20 6101600
20021227 7.16 7.19 7.01 7.03 5716800
20021230 7.04 7.07 6.92 7.03 11074400
20021231 7.00 7.18 6.97 7.16 14337600
20030102 7.18 7.46 7.18 7.40 12959200
20030103 7.40 7.47 7.30 7.45 10532400
20030106 7.51 7.69 7.44 7.45 27895200
20030107 7.39 7.50 7.24 7.43 24453200
20030108 7.29 7.36 7.22 7.28 16403200
20030109 7.31 7.46 7.25 7.34 15375200
20030110 7.29 7.41 7.24 7.36 12507200
20030113 7.45 7.45 7.18 7.32 12781600
20030114 7.34 7.41 7.24 7.30 13347200
20030115 7.30 7.35 7.13 7.22 26509200
20030116 7.11 7.38 7.11 7.31 39933600
20030117 7.28 7.28 7.04 7.05 19054400
20030121 7.11 7.20 7.00 7.01 18104000
20030122 6.99 7.07 6.90 6.94 15367200
20030123 7.03 7.18 6.97 7.09 16304000
20030124 7.12 7.12 6.78 6.90 21819200
20030127 6.84 7.25 6.82 7.07 27957600
20030128 7.12 7.34 7.08 7.29 20446800
20030129 7.28 7.55 7.15 7.47 26646000
20030130 7.49 7.53 7.14 7.16 29075600
20030131 7.09 7.28 7.03 7.18 24373200
20030203 7.20 7.45 7.18 7.33 18913200
20030204 7.22 7.32 7.16 7.30 22672400
20030205 7.36 7.47 7.22 7.22 15829600
20030206 7.18 7.30 7.11 7.22 12796400
20030207 7.28 7.30 7.03 7.07 19264400
20030210 7.13 7.28 7.03 7.18 11992000
20030211 7.25 7.32 7.10 7.18 11770000
20030212 7.14 7.30 7.14 7.20 16334800
20030213 7.20 7.32 7.12 7.27 14892400
20030214 7.30 7.36 7.18 7.34 17378400
20030218 7.38 7.65 7.36 7.64 20778400
20030219 7.53 7.57 7.34 7.43 17169200
20030220 7.43 7.48 7.36 7.39 16025200
20030221 7.41 7.53 7.32 7.50 11246000
20030224 7.43 7.51 6.90 7.37 12875200
20030225 7.34 7.54 7.29 7.51 13474400
20030226 7.49 7.51 7.24 7.25 15506800
20030227 7.28 7.50 7.26 7.43 11024400
20030228 7.43 7.55 7.39 7.51 13935600
20030303 7.51 7.58 7.28 7.32 14554400
20030304 7.37 7.41 7.22 7.28 9029600
20030305 7.30 7.40 7.26 7.31 9048800
20030306 7.29 7.30 7.20 7.28 7132800
20030307 7.24 7.36 7.16 7.26 14356000
20030310 7.26 7.34 7.15 7.18 9612400
20030311 7.18 7.24 7.06 7.11 11513600
20030312 7.09 7.20 7.03 7.11 15897200
20030313 7.24 7.40 7.09 7.36 23960400
20030314 7.34 7.51 7.32 7.39 10935600
20030317 7.45 7.53 7.36 7.51 28565200
20030318 7.50 7.55 7.41 7.50 16427200
20030319 7.53 7.57 7.39 7.47 10094000
20030320 7.47 7.49 7.30 7.45 11655600
20030321 7.55 7.57 7.41 7.50 21282000
20030324 7.34 7.40 7.18 7.18 11507200
20030325 7.20 7.41 7.18 7.28 11978400
20030326 7.28 7.28 7.15 7.20 12738800
20030327 7.16 7.35 7.16 7.24 8742400
20030328 7.20 7.31 7.18 7.28 10378800
20030331 7.16 7.26 7.02 7.07 18332800
20030401 7.10 7.16 7.03 7.08 11024400
20030402 7.18 7.34 7.14 7.30 12240800
20030403 7.28 7.35 7.18 7.23 10408000
20030404 7.26 7.34 7.20 7.20 10430000
20030407 7.43 7.47 7.20 7.24 14061600
20030408 7.26 7.32 7.18 7.22 9209600
20030409 7.26 7.31 7.07 7.09 10480400
20030410 7.10 7.20 7.10 7.18 7650000
20030411 7.03 7.22 6.47 6.60 99479200
20030414 6.86 6.88 6.75 6.79 35925600
20030415 6.80 6.80 6.65 6.70 21712000
20030416 6.49 6.84 6.46 6.62 72584000
20030417 6.60 6.63 6.36 6.56 44018400
20030421 6.57 6.59 6.49 6.57 10880000
20030422 6.59 6.81 6.55 6.76 21469200
20030423 6.76 6.82 6.68 6.79 14977200
20030424 6.76 6.80 6.50 6.72 23222000
20030425 6.73 6.79 6.61 6.68 14665600
20030428 6.74 6.98 6.72 6.93 45485600
20030429 6.99 7.08 6.79 7.03 32731200
20030430 6.97 7.18 6.93 7.11 32726800
20030501 7.13 7.20 7.00 7.18 24482800
20030502 7.23 7.30 7.17 7.22 22941600
20030505 7.39 8.44 7.38 8.05 111122000
20030506 8.06 8.95 8.05 8.75 108178000
20030507 8.66 9.12 8.56 8.82 75312800
20030508 8.85 9.03 8.65 9.00 49124000
20030509 9.16 9.20 8.94 9.15 42027600
20030512 9.07 9.37 9.06 9.28 29955200
20030513 9.22 9.48 8.98 9.34 31914000
20030514 9.41 9.42 9.22 9.27 25392000
20030515 9.30 9.43 9.23 9.36 20356800
20030516 9.30 9.51 9.14 9.40 24402000
20030519 9.27 9.32 9.03 9.05 31849200
20030520 9.05 9.08 8.80 8.90 29730000
20030521 8.90 9.05 8.84 8.93 21786400
20030522 8.94 9.20 8.87 9.12 12747200
20030523 9.10 9.23 8.98 9.16 14765600
20030527 8.98 9.45 8.95 9.44 20723600
20030528 9.25 9.33 9.07 9.14 24262800
20030529 9.15 9.25 8.95 9.05 23840400
20030530 9.06 9.09 8.77 8.98 27339200
20030602 9.05 9.15 8.64 8.73 29899200
20030603 8.72 8.84 8.51 8.65 25775600
20030604 8.65 8.90 8.57 8.80 19371600
20030605 8.73 8.87 8.66 8.82 14678400
20030606 8.87 9.02 8.57 8.57 17242000
20030609 8.47 8.52 8.31 8.40 18568000
20030610 8.44 8.65 8.38 8.59 12617600
20030611 8.57 8.76 8.40 8.73 16079600
20030612 8.77 8.94 8.73 8.89 18042000
20030613 8.88 8.98 8.56 8.71 13660400
20030616 8.80 9.14 8.73 9.14 17037600
20030617 9.20 9.25 8.99 9.10 12676000
20030618 9.23 9.74 9.15 9.56 32498800
20030619 9.68 9.81 9.39 9.57 27252000
20030620 9.68 9.79 9.45 9.60 25467600
20030623 9.65 9.85 9.38 9.53 21954400
20030624 9.73 9.84 9.36 9.39 36741600
20030625 9.43 9.70 9.35 9.55 23558000
20030626 9.35 9.66 9.35 9.65 11550400
20030627 9.65 9.65 9.24 9.36 26128000
20030630 9.34 9.60 9.30 9.53 15868000
20030701 9.44 9.59 9.26 9.55 12928000
20030702 9.52 9.70 9.51 9.64 23235600
20030703 9.50 9.77 9.49 9.56 9840800
20030707 9.64 10.09 9.56 9.94 20448000
20030708 9.76 10.25 9.74 10.20 18338400
20030709 10.10 10.23 9.94 9.94 15260400
20030710 9.94 9.97 9.69 9.79 12209600
20030711 9.83 10.00 9.77 9.93 9775600
20030714 10.01 10.20 9.94 9.95 13457600
20030715 10.01 10.12 9.72 9.81 14760400
20030716 9.98 10.00 9.69 9.94 17923600
20030717 10.10 10.48 10.06 10.45 53658000
20030718 10.45 10.59 10.20 10.43 21345600
20030721 10.35 10.40 10.15 10.31 13129200
20030722 10.44 10.48 10.25 10.40 14173200
20030723 10.48 10.48 10.23 10.40 10216800
20030724 10.52 10.75 10.19 10.26 16374000
20030725 10.20 10.78 10.20 10.77 15477600
20030728 10.75 10.75 10.43 10.49 12168400
20030729 10.49 10.54 10.26 10.36 14080000
20030730 10.39 10.45 10.09 10.14 12399600
20030731 10.37 10.68 10.28 10.54 21533200
20030801 10.50 10.64 10.32 10.36 10686000
20030804 10.27 10.75 10.14 10.60 16436800
20030805 10.68 10.70 10.05 10.19 17817200
20030806 10.03 10.09 9.75 9.81 17533200
20030807 9.86 10.05 9.71 9.97 12455600
20030808 10.06 10.06 9.80 9.82 9832800
20030811 9.91 9.97 9.76 9.83 9802000
20030812 9.88 9.90 9.73 9.85 11745600
20030813 9.93 10.17 9.79 10.09 20292800
20030814 10.10 10.16 9.97 9.98 13770000
20030815 10.01 10.03 9.83 9.85 8990400
20030818 9.93 10.20 9.86 10.17 13769600
20030819 10.19 10.23 10.00 10.16 9549200
20030820 10.09 10.64 10.07 10.51 19515200
20030821 10.52 10.85 10.48 10.84 18237600
20030822 10.90 11.00 10.32 10.44 17876000
20030825 10.39 10.45 10.24 10.43 9841600
20030826 10.38 10.53 10.18 10.52 11782800
20030827 10.45 10.74 10.33 10.74 16121600
20030828 10.66 11.11 10.66 11.10 22830400
20030829 11.10 11.43 11.02 11.31 18796800
20030902 11.33 11.45 11.20 11.43 17295200
20030903 11.40 11.66 11.38 11.48 19202000
20030904 11.58 11.63 11.39 11.41 14270000
20030905 11.36 11.57 11.20 11.25 17152400
20030908 11.24 11.40 11.23 11.37 11946000
20030909 11.27 11.34 11.06 11.19 12883600
20030910 11.13 11.31 11.06 11.09 16063600
20030911 11.13 11.40 11.05 11.28 15263200
20030912 11.26 11.57 11.15 11.55 12856400
20030915 11.40 11.45 11.06 11.10 16203200
20030916 11.10 11.35 11.10 11.18 19214800
20030917 11.19 11.19 10.93 11.06 20671200
20030918 11.05 11.49 10.98 11.44 18064800
20030919 11.44 11.52 11.22 11.29 14711200
20030922 11.09 11.25 10.96 11.04 12844400
20030923 11.01 11.23 10.94 11.22 9460800
20030924 11.10 11.15 10.54 10.66 21520400
20030925 10.67 10.69 10.13 10.22 41027200
20030926 10.15 10.85 10.07 10.35 24803600
20030929 10.74 10.84 10.32 10.65 26121600
20030930 10.55 10.61 10.22 10.36 20387600
20031001 10.35 10.55 10.10 10.40 16865200
20031002 10.40 10.40 10.14 10.28 14575600
20031003 10.49 10.93 10.44 10.85 21400000
20031006 10.84 11.16 10.79 11.15 19166400
20031007 11.02 11.70 10.95 11.61 29869600
20031008 11.63 11.77 11.36 11.53 30619200
20031009 11.65 11.84 11.40 11.73 24839200
20031010 11.75 11.90 11.69 11.84 12488400
20031013 11.86 12.20 11.86 12.18 19990400
20031014 12.16 12.37 12.10 12.27 19672800
20031015 12.43 12.51 12.29 12.41 43578800
20031016 11.90 11.92 11.20 11.63 69691600
20031017 11.69 11.74 11.22 11.38 25700800
20031020 11.30 11.67 11.19 11.61 19938000
20031021 11.65 11.70 11.38 11.59 12604400
20031022 11.47 11.60 11.34 11.38 11542800
20031023 11.36 11.57 11.30 11.49 11800800
20031024 11.28 11.43 11.11 11.30 15704000
20031027 11.38 11.44 11.24 11.30 11572400
20031028 11.28 11.89 11.20 11.86 17979600
20031029 11.76 11.95 11.67 11.85 19077200
20031030 11.99 12.00 11.44 11.55 18611200
20031031 11.65 11.68 11.39 11.44 15582400
20031103 11.41 11.65 11.39 11.57 21631600
20031104 11.53 11.55 11.30 11.45 17802400
20031105 11.41 11.56 11.23 11.52 23033600
20031106 11.45 11.57 11.32 11.56 28362400
20031107 11.60 11.62 11.23 11.25 15010400
20031110 11.23 11.32 10.92 10.95 16734000
20031111 10.95 11.01 10.74 10.77 15362400
20031112 10.74 11.36 10.74 11.16 21428800
20031113 11.03 11.28 10.96 11.21 15198000
20031114 11.24 11.31 10.64 10.73 16932000
20031117 10.68 10.69 10.48 10.56 16304000
20031118 10.60 10.67 10.18 10.20 19085200
20031119 10.28 10.32 10.13 10.21 24613200
20031120 10.05 10.54 10.05 10.19 17113600
20031121 10.17 10.29 9.93 10.14 17274000
20031124 10.25 10.64 10.23 10.57 27273200
20031125 10.61 10.63 10.31 10.34 19189600
20031126 10.44 10.57 10.13 10.36 17509200
20031128 10.39 10.53 10.26 10.45 5435600
20031201 10.52 10.93 10.50 10.85 25824000
20031202 10.80 10.95 10.70 10.77 14664000
20031203 10.77 10.92 10.48 10.52 13664000
20031204 10.47 10.59 10.39 10.57 12710000
20031205 10.45 10.57 10.36 10.43 13298400
20031208 10.39 10.54 10.20 10.52 10588400
20031209 10.59 10.63 10.20 10.23 9653200
20031210 10.23 10.31 9.98 10.19 19381200
20031211 10.13 10.67 10.10 10.60 13081200
20031212 10.66 10.66 10.35 10.44 13762400
20031215 10.74 10.74 10.03 10.09 27779200
20031216 10.10 10.24 10.01 10.06 26711200
20031217 10.04 10.06 9.90 9.94 19590000
20031218 9.95 10.09 9.95 10.02 23636800
20031219 10.10 10.21 9.81 9.85 32397200
20031222 9.82 9.94 9.63 9.93 26933200
20031223 9.96 9.98 9.80 9.90 22035600
20031224 9.86 10.30 9.82 10.20 12676800
20031226 10.18 10.45 10.17 10.39 7406800
20031229 10.45 10.58 10.43 10.57 16675600
20031230 10.59 10.75 10.57 10.64 14632400
20031231 10.68 10.77 10.59 10.69 12460800
20040102 10.77 10.88 10.59 10.64 10331600
20040105 10.71 11.19 10.71 11.09 28215600
20040106 11.13 11.21 10.85 11.05 36382000
20040107 11.05 11.41 10.97 11.30 41919600
20040108 11.42 11.86 11.32 11.68 32878800
20040109 11.61 12.06 11.40 11.50 30532800
20040112 11.63 12.00 11.55 11.86 34824800
20040113 12.35 12.42 11.93 12.06 48501200
20040114 12.20 12.27 11.89 12.10 44288800
20040115 11.45 11.70 11.25 11.43 72729200
20040116 11.44 11.52 11.31 11.36 26630000
20040120 11.34 11.40 11.13 11.36 22567600
20040121 11.35 11.48 11.22 11.31 16190000
20040122 11.28 11.41 11.09 11.09 14643200
20040123 11.21 11.37 11.13 11.28 16226400
20040126 11.23 11.53 11.22 11.51 19376400
20040127 11.52 11.63 11.40 11.53 21933600
20040128 11.42 11.69 11.20 11.26 19671600
20040129 11.31 11.40 11.10 11.34 15192800
20040130 11.32 11.44 11.21 11.28 13235600
20040202 11.23 11.40 11.04 11.16 20530800
20040203 11.15 11.20 11.00 11.13 12915200
20040204 11.00 11.05 10.85 10.90 21825200
20040205 10.91 11.45 10.90 11.21 25203200
20040206 11.23 11.44 11.20 11.35 13810000
20040209 11.31 11.43 11.25 11.34 13447200
20040210 11.31 11.56 11.22 11.49 18238800
20040211 11.55 11.94 11.52 11.90 24896000
20040212 11.81 11.99 11.80 11.86 13142000
20040213 11.93 12.05 11.41 11.50 22570000
20040217 11.55 11.74 11.55 11.58 12211200
20040218 11.59 11.72 11.52 11.63 10116800
20040219 11.66 11.82 11.20 11.23 23077200
20040220 11.25 11.26 11.10 11.20 19828800
20040223 11.17 11.23 10.94 11.10 13862800
20040224 11.07 11.37 11.00 11.18 18504000
20040225 11.14 11.45 11.10 11.40 19734000
20040226 11.44 11.59 11.40 11.52 14172000
20040227 11.48 12.01 11.48 11.96 33488400
20040301 12.05 12.15 11.94 12.01 22977200
20040302 12.00 12.05 11.89 11.90 18334800
20040303 11.80 12.10 11.80 11.96 16080800
20040304 11.97 12.61 11.95 12.58 47158800
20040305 12.48 13.74 12.45 13.37 110042800
20040308 13.31 13.40 12.90 13.00 37348000
20040309 12.95 13.61 12.88 13.55 44168800
20040310 13.52 14.07 13.47 13.84 71926000
20040311 13.64 14.02 13.55 13.57 42560800
20040312 13.66 13.89 13.59 13.78 23516000
20040315 13.52 13.68 13.13 13.23 34408400
20040316 13.27 13.31 12.69 12.91 43245200
20040317 12.98 13.19 12.89 13.10 29388000
20040318 12.97 13.03 12.80 12.84 22934400
20040319 12.78 13.47 12.77 12.93 29184000
20040322 12.69 13.09 12.63 12.93 29930800
20040323 12.94 13.00 12.61 12.65 27536800
20040324 12.64 12.88 12.64 12.75 30586800
20040325 13.07 13.45 12.94 13.44 40460400
20040326 13.50 13.68 13.45 13.52 29992400
20040329 13.69 13.99 13.60 13.95 25052000
20040330 13.87 13.98 13.67 13.96 25691200
20040331 13.96 13.99 13.48 13.52 27912400
20040401 13.44 13.64 13.31 13.56 22738000
20040402 13.88 13.97 13.61 13.75 19605600
20040405 13.74 14.19 13.72 14.16 27548000
20040406 13.85 14.07 13.72 13.91 18428000
20040407 13.81 13.85 13.46 13.65 18222800
20040408 13.94 14.00 13.60 13.77 17208400
20040412 13.75 14.05 13.74 14.02 16467200
20040413 13.99 14.02 13.42 13.47 31171200
20040414 13.37 13.53 13.15 13.32 45695200
20040415 14.41 14.79 14.08 14.65 125817600
20040416 14.57 14.65 14.25 14.59 28780800
20040419 14.06 14.38 13.91 14.18 50882400
20040420 14.10 14.20 13.78 13.86 25322800
20040421 13.80 14.06 13.69 13.86 23276800
20040422 13.78 14.09 13.56 13.89 24613200
20040423 13.85 14.00 13.52 13.85 22559200
20040426 13.79 13.82 13.50 13.56 16509200
20040427 13.62 13.72 13.35 13.47 20276000
20040428 13.41 13.51 13.17 13.23 16512000
20040429 13.23 13.50 12.99 13.39 32913600
20040430 13.35 13.48 12.74 12.89 33321600
20040503 13.00 13.16 12.87 13.03 21259600
20040504 12.98 13.27 12.75 13.07 19998800
20040505 13.10 13.38 12.98 13.32 17007600
20040506 13.20 13.38 12.95 13.29 18825600
20040507 13.27 13.78 13.27 13.34 29931200
20040510 13.14 13.30 12.97 13.14 17855600
20040511 13.20 13.60 13.20 13.57 21798000
20040512 13.40 13.67 13.12 13.65 17530000
20040513 13.55 13.86 13.45 13.60 16418000
20040514 13.63 13.66 13.23 13.53 18414400
20040517 13.35 13.53 13.18 13.32 21460400
20040518 13.48 13.65 13.40 13.53 14718800
20040519 13.70 13.75 13.21 13.23 26828000
20040520 13.31 13.50 13.23 13.35 14021200
20040521 13.45 13.60 13.36 13.56 12849600
20040524 13.65 13.95 13.56 13.67 16828800
20040525 13.75 14.26 13.65 14.20 22855600
20040526 14.16 14.39 14.00 14.26 23012000
20040527 14.23 14.30 13.91 14.09 16855200
20040528 14.04 14.14 13.90 14.03 10408400
20040601 13.90 14.10 13.81 14.03 13009600
20040602 14.02 14.59 13.90 14.46 22765200
20040603 14.36 14.49 14.15 14.20 17923600
20040604 14.28 14.63 14.26 14.39 28508000
20040607 14.52 14.99 14.40 14.90 21134000
20040608 14.99 15.22 14.91 15.18 29687200
20040609 15.05 15.35 15.00 15.10 24943200
20040610 15.10 15.48 15.10 15.37 18398400
20040614 15.32 15.34 14.75 15.06 17427600
20040615 15.27 15.57 15.13 15.35 31759600
20040616 15.33 16.66 15.27 16.37 64974400
20040617 16.28 16.57 16.10 16.41 39380000
20040618 16.33 16.70 16.22 16.45 29018000
20040621 16.56 16.75 16.06 16.17 27872400
20040622 16.15 16.55 16.15 16.50 25750800
20040623 16.50 16.92 16.44 16.85 27919200
20040624 16.75 16.85 16.49 16.59 18036800
20040625 16.53 16.85 16.50 16.85 23102000
20040628 17.09 17.09 16.10 16.25 37221200
20040629 16.03 16.50 15.70 16.25 42182400
20040630 16.28 16.49 15.94 16.27 26646000
20040701 16.05 16.24 15.95 16.15 24424400
20040702 15.24 15.59 14.86 15.54 65048800
20040706 15.64 15.71 15.40 15.48 24927200
20040707 15.43 15.68 15.06 15.19 28428000
20040708 15.06 15.34 14.98 15.07 16670000
20040709 15.14 15.25 15.02 15.02 14918800
20040712 15.01 15.02 14.47 14.57 36544400
20040713 14.63 14.80 14.51 14.61 22584000
20040714 14.43 14.98 14.37 14.79 59700000
20040715 16.33 16.82 16.06 16.47 126266000
20040716 16.40 16.46 16.06 16.10 34884400
20040719 16.00 16.11 15.83 15.98 38083600
20040720 15.98 16.10 15.77 16.10 23124800
20040721 16.21 16.35 15.67 15.81 21518400
20040722 15.63 15.86 15.53 15.84 23865600
20040723 15.77 15.88 15.24 15.35 19540800
20040726 15.43 15.73 15.39 15.63 28138000
20040727 15.90 16.38 15.78 16.22 30357600
20040728 16.16 16.20 15.58 16.14 20360800
20040729 16.24 16.41 16.07 16.32 15868400
20040730 16.33 16.50 16.00 16.17 17358800
20040802 15.59 16.10 15.56 15.79 26078000
20040803 15.73 15.86 15.57 15.65 15116400
20040804 15.60 16.06 15.59 15.90 19749200
20040805 15.90 16.15 15.63 15.69 17464400
20040806 15.45 15.55 14.85 14.89 35163600
20040809 14.93 15.23 14.90 15.15 20774800
20040810 15.19 15.77 15.18 15.76 25074000
20040811 15.55 15.56 15.13 15.51 23028000
20040812 15.23 15.43 15.14 15.19 16157200
20040813 15.30 15.64 15.20 15.42 23432000
20040816 15.50 15.86 15.32 15.39 31119600
20040817 15.29 15.56 15.18 15.44 23072800
20040818 15.26 15.93 15.24 15.87 26046800
20040819 15.76 15.93 15.18 15.35 27780000
20040820 15.35 15.49 15.24 15.40 22627200
20040823 15.43 15.64 15.30 15.54 18190000
20040824 15.63 15.98 15.60 15.98 26724000
20040825 15.94 16.58 15.86 16.52 36115600
20040826 16.52 17.59 16.37 17.33 68275600
20040827 17.34 17.38 17.00 17.17 27772400
20040830 17.00 17.36 16.98 17.06 15581600
20040831 17.03 17.48 17.00 17.25 26897200
20040901 17.15 18.00 17.09 17.93 36837600
20040902 17.75 17.91 17.42 17.83 29023200
20040903 17.50 17.96 17.50 17.61 20962000
20040907 17.70 18.09 17.61 17.88 21568400
20040908 17.85 18.28 17.84 18.17 24537600
20040909 18.05 18.15 17.64 17.85 32952800
20040910 17.83 18.11 17.73 17.93 23429600
20040913 17.94 18.03 17.66 17.80 20141200
20040914 17.62 17.77 17.39 17.75 18201600
20040915 17.68 17.74 17.40 17.60 16619200
20040916 17.60 18.38 17.54 18.17 35851200
20040917 18.27 18.69 18.20 18.57 35879200
20040920 18.44 18.99 18.43 18.85 17500000
20040921 18.88 19.43 18.73 19.00 27618000
20040922 19.05 19.07 18.41 18.46 28692000
20040923 18.52 18.75 18.47 18.64 28386000
20040924 18.73 19.00 18.58 18.65 26392000
20040927 18.48 18.99 18.42 18.76 28394000
20040928 18.73 19.15 18.73 19.02 25227600
20040929 18.97 19.43 18.91 19.34 19536400
20040930 19.50 19.64 19.23 19.38 30358000
20041001 19.56 19.59 19.29 19.33 33243200
20041004 19.59 19.59 19.38 19.40 41006000
20041005 19.28 19.83 19.20 19.68 29011600
20041006 19.75 20.38 19.74 20.32 31878800
20041007 20.27 20.47 19.73 19.81 30439200
20041008 19.78 19.89 19.42 19.53 25659200
20041011 19.40 19.53 19.10 19.30 23133600
20041012 19.25 19.29 18.83 19.15 32870800
20041013 19.43 19.88 19.37 19.88 83072000
20041014 21.59 22.88 21.27 22.49 197744800
20041015 22.44 22.81 22.09 22.75 73652000
20041018 22.35 23.88 22.35 23.88 85768000
20041019 24.05 24.17 23.66 23.71 57285200
20041020 23.59 23.80 23.33 23.74 43222000
20041021 23.74 24.07 23.68 23.97 51750400
20041022 23.77 23.83 23.51 23.70 34504800
20041025 23.60 23.92 23.53 23.77 28046000
20041026 23.73 24.02 23.49 23.99 42454400
20041027 24.25 25.31 24.08 25.15 85249600
20041028 24.99 26.11 24.75 26.09 61733200
20041029 25.92 26.60 25.90 26.20 57872800
20041101 26.25 26.63 26.02 26.23 43003600
20041102 26.20 27.04 26.20 26.75 52142000
20041103 27.18 28.06 27.00 27.66 86012400
20041104 27.51 27.77 27.18 27.23 66330400
20041105 27.43 27.50 26.02 27.36 86074800
20041108 27.14 27.73 26.93 27.19 37637200
20041109 27.11 27.27 26.69 27.02 33983200
20041110 26.98 27.69 26.95 27.38 36334000
20041111 27.48 27.72 27.11 27.65 29092800
20041112 27.50 27.84 27.42 27.75 28264400
20041115 27.60 27.73 27.17 27.62 26860400
20041116 27.58 27.60 27.24 27.47 21078800
20041117 27.59 27.73 27.11 27.45 28410800
20041118 27.15 27.73 27.15 27.69 32796400
20041119 27.75 28.45 27.25 27.58 54662800
20041122 30.90 32.00 28.95 30.67 183443600
20041123 31.15 31.23 30.52 30.64 65103600
20041124 30.84 32.60 30.77 32.03 99342000
20041126 32.67 32.88 32.17 32.28 39296000
20041129 34.47 34.78 33.71 34.22 122351200
20041130 34.40 34.40 33.53 33.53 73465600
20041201 33.90 33.97 33.13 33.90 57182400
20041202 33.06 33.45 32.33 32.60 70531600
20041203 32.26 32.50 30.88 31.34 88489200
20041206 32.13 33.12 31.48 32.89 89137200
20041207 32.97 33.37 31.28 31.44 75492800
20041208 31.54 32.22 31.02 31.64 49421600
20041209 31.41 32.20 31.03 32.00 52964400
20041210 32.51 33.03 32.35 32.58 55412400
20041213 32.81 32.95 32.30 32.46 28217200
20041214 32.70 32.94 32.51 32.65 29694400
20041215 32.62 32.73 32.33 32.63 28454400
20041216 33.08 33.75 33.03 33.30 80436800
20041217 33.42 33.52 32.45 32.49 55964000
20041220 32.74 33.00 30.88 31.36 83437600
20041221 31.78 31.89 30.80 31.84 76029600
20041222 31.83 32.18 31.70 31.88 40416400
20041223 31.88 32.13 31.80 32.01 17566400
20041227 32.40 32.58 31.44 31.58 39963600
20041228 31.65 32.13 31.02 32.09 43696800
20041229 31.91 32.49 31.78 32.22 32111600
20041230 32.40 32.51 32.11 32.40 24667200
20041231 32.44 32.50 32.01 32.20 19899200
20050103 32.39 32.56 31.30 31.65 49428000
20050104 31.90 32.74 31.49 31.97 78343600
20050105 32.23 32.63 32.03 32.25 48602400
20050106 32.33 32.46 31.67 32.28 50396800
20050107 32.50 34.81 32.38 34.63 159103600
20050110 34.92 35.35 33.94 34.48 123236400
20050111 34.13 34.58 32.07 32.28 186544800
20050112 32.72 32.95 31.65 32.73 137121600
20050113 36.85 37.21 34.87 34.90 226051200
20050114 35.13 35.86 34.60 35.10 126481600
20050118 34.92 35.35 33.88 35.33 71890000
20050119 35.24 35.73 34.88 34.94 53706800
20050120 34.83 35.63 34.74 35.23 65351600
20050121 35.65 35.80 35.00 35.24 65095200
20050124 35.49 35.89 35.28 35.38 60116400
20050125 35.69 36.42 35.47 36.03 69230800
20050126 36.33 36.38 35.61 36.13 52821200
20050127 36.08 36.46 35.78 36.32 35444800
20050128 36.31 36.99 36.22 36.99 57258000
20050131 37.29 38.94 37.26 38.45 120078400
20050201 38.53 38.88 38.29 38.76 48456800
20050202 38.97 39.96 38.85 39.81 72861600
20050203 39.55 39.72 38.67 38.90 52260800
20050204 38.94 39.47 38.76 39.42 40254000
20050207 39.47 39.67 38.75 39.47 37461200
20050208 39.53 40.69 39.40 40.45 63572800
20050209 40.52 40.99 39.05 39.37 85104000
20050210 39.36 39.64 38.33 39.18 78072800
20050211 39.93 40.88 39.47 40.60 85789600
20050214 41.37 42.40 41.03 42.31 90818800
20050215 43.33 44.54 43.00 44.21 165158400
20050216 44.08 45.10 43.67 45.06 117088800
20050217 45.33 45.44 43.72 43.90 108462400
20050218 43.87 43.93 43.13 43.40 83089600
20050222 43.15 44.15 42.65 42.65 87092400
20050223 43.36 44.22 42.78 44.12 96084400
20050224 44.24 44.65 43.87 44.47 108502000
20050225 44.81 44.96 44.10 44.49 65393600
20050228 44.68 45.14 43.96 44.86 23271800
20050301 44.99 45.11 44.16 44.50 16721000
20050302 44.25 44.89 44.08 44.12 16362900
20050303 44.37 44.41 41.22 41.79 50416200
20050304 42.76 43.01 41.85 42.81 27022100
20050307 42.80 43.25 42.35 42.75 16094000
20050308 41.90 42.16 40.10 40.53 36480400
20050309 39.64 40.28 38.83 39.35 47230900
20050310 39.53 40.26 39.10 39.83 27753900
20050311 40.21 40.59 39.80 40.27 22601100
20050314 40.52 40.79 39.52 40.32 21620900
20050315 40.64 41.14 40.25 40.96 18164600
20050316 41.21 42.31 40.78 41.18 24921900
20050317 41.53 42.88 41.32 42.25 28640000
20050318 43.33 43.44 42.50 42.96 33576800
20050321 43.29 43.97 42.86 43.70 19326000
20050322 43.71 43.96 42.68 42.83 19693400
20050323 42.45 43.40 42.02 42.55 21779400
20050324 42.91 43.00 42.50 42.50 12596600
20050328 42.75 42.96 42.47 42.53 9836100
20050329 42.56 42.83 41.50 41.75 16477000
20050330 42.07 42.80 41.82 42.80 14105700
20050331 42.45 42.52 41.59 41.67 22719100
20050401 42.09 42.18 40.57 40.89 22903000
20050404 40.99 41.31 40.16 41.09 20714800
20050405 41.22 42.24 41.09 41.89 19865700
20050406 42.40 42.81 42.15 42.33 14815200
20050407 42.33 43.75 42.25 43.56 18106700
20050408 43.70 44.45 43.54 43.74 23212500
20050411 44.15 44.25 41.91 41.92 29345100
20050412 42.49 43.19 42.01 42.66 35037900
20050413 42.95 42.99 40.39 41.04 48998100
20050414 38.81 39.56 36.84 37.26 98328304
20050415 36.62 37.25 35.28 35.35 61717400
20050418 35.00 36.30 34.00 35.62 47399200
20050419 36.60 37.44 35.87 37.09 38630100
20050420 37.66 37.74 35.44 35.51 33754700
20050421 36.40 37.21 35.90 37.18 27128300
20050422 36.84 37.00 34.90 35.50 29968900
20050425 36.49 37.02 36.11 36.98 26659300
20050426 36.78 37.51 36.12 36.19 28946700
20050427 35.89 36.36 35.51 35.95 21924600
20050428 36.29 36.34 35.24 35.54 20539500
20050429 36.15 36.23 35.22 36.06 23986800
20050502 36.21 36.65 36.02 36.43 16640000
20050503 36.40 36.74 36.03 36.21 17740700
20050504 36.11 37.20 36.10 37.15 16006300
20050505 37.25 37.27 36.47 36.68 13834500
20050506 36.89 37.33 36.79 37.24 11651700
20050509 37.28 37.45 36.75 36.97 12703400
20050510 36.75 37.25 36.33 36.42 15723700
20050511 35.20 35.67 33.11 35.61 72927904
20050512 35.42 35.59 34.00 34.13 34651500
20050513 34.20 35.23 34.07 34.77 25096900
20050516 34.56 35.70 34.53 35.55 16939100
20050517 35.14 35.46 34.54 35.36 21012300
20050518 35.45 37.56 34.99 35.84 22740100
20050519 35.78 37.68 35.78 37.55 28327200
20050520 37.25 37.65 37.19 37.55 16166100
20050523 37.85 39.90 37.85 39.76 37234800
20050524 39.45 39.99 39.03 39.70 21195000
20050525 39.50 39.95 39.32 39.78 14143100
20050526 39.94 40.94 39.94 40.74 18768600
20050527 40.64 40.79 40.01 40.56 11286000
20050531 40.66 40.74 39.58 39.76 14435900
20050601 39.89 40.76 39.86 40.30 16207600
20050602 40.05 40.32 39.60 40.04 13356200
20050603 38.16 38.58 37.77 38.24 34173900
20050606 38.33 38.63 37.56 37.92 28998800
20050607 37.60 37.73 36.45 36.54 26616600
20050608 36.63 37.25 36.57 36.92 14428800
20050609 37.00 37.94 36.82 37.65 13937700
20050610 37.40 37.40 35.52 35.81 24247600
20050613 35.89 36.61 35.82 35.90 15563300
20050614 35.92 36.15 35.75 36.00 12423100
20050615 36.87 37.30 36.30 37.13 20119400
20050616 37.19 38.08 36.82 37.98 19559800
20050617 38.47 38.54 37.83 38.31 21290200
20050620 37.85 38.09 37.45 37.61 11561300
20050621 37.72 38.19 37.38 37.86 13233100
20050622 38.26 38.60 38.14 38.55 15175900
20050623 38.83 39.78 38.65 38.89 24080500
20050624 39.09 39.12 37.68 37.76 14668200
20050627 36.84 38.10 36.68 37.10 21434700
20050628 37.49 37.59 37.17 37.31 12510700
20050629 37.23 37.29 36.12 36.37 16012800
20050630 36.61 37.16 36.31 36.81 14942500
20050701 36.83 36.97 36.29 36.50 8928600
20050705 36.55 38.15 36.50 37.98 16223900
20050706 37.71 38.16 37.20 37.39 14093800
20050707 36.81 37.76 36.80 37.63 13704400
20050708 37.87 38.28 37.47 38.25 10383400
20050711 38.37 38.65 37.78 38.10 13885300
20050712 38.23 38.40 37.91 38.24 13822800
20050713 38.29 38.50 37.90 38.35 24458400
20050714 40.79 42.01 40.23 40.75 74859296
20050715 40.97 41.57 40.46 41.55 24560100
20050718 41.41 42.10 41.37 41.49 20939200
20050719 41.52 43.23 41.07 43.19 23966500
20050720 42.86 43.80 42.65 43.63 16192700
20050721 43.70 44.04 42.90 43.29 14438000
20050722 43.44 44.00 43.39 44.00 10753800
20050725 43.99 44.28 43.73 43.81 10522400
20050726 44.01 44.11 43.36 43.63 9592600
20050727 43.83 44.07 42.67 43.99 10133900
20050728 43.85 44.00 43.30 43.80 8975400
20050729 43.56 44.38 42.26 42.65 20074300
20050801 42.57 43.08 42.08 42.75 11223200
20050802 42.89 43.50 42.61 43.19 10602700
20050803 43.19 43.31 42.77 43.22 9225800
20050804 42.89 43.00 42.29 42.71 9618000
20050805 42.49 43.36 42.02 42.99 8640400
20050808 43.00 43.25 42.61 42.65 6299400
20050809 42.93 43.89 42.91 43.82 13601400
20050810 44.00 44.39 43.31 43.38 12890900
20050811 43.39 44.12 43.25 44.00 9713700
20050812 43.46 46.22 43.36 46.10 32715600
20050815 46.48 48.33 46.45 47.68 38811700
20050816 47.39 47.50 46.21 46.25 19200800
20050817 46.40 47.44 46.37 47.15 17847300
20050818 46.91 47.00 45.75 46.30 15805700
20050819 46.28 46.70 45.77 45.83 13448900
20050822 46.15 46.75 45.26 45.87 13847600
20050823 45.85 46.10 45.32 45.74 10557300
20050824 45.60 47.12 45.59 45.77 20431100
20050825 46.12 46.49 45.81 46.06 9866200
20050826 46.12 46.34 45.36 45.74 9323500
20050829 45.27 46.03 45.26 45.84 9153400
20050830 45.99 46.79 45.92 46.57 18527200
20050831 46.86 47.03 46.27 46.89 14391300
20050901 47.00 47.17 46.09 46.26 12727400
20050902 46.30 46.80 46.12 46.22 7942100
20050906 46.70 48.88 46.55 48.80 29236400
20050907 49.05 49.40 47.92 48.68 34395500
20050908 49.35 50.12 49.14 49.78 25094300
20050909 50.07 51.35 49.79 51.31 21987200
20050912 51.10 51.63 50.58 51.40 16171300
20050913 51.02 51.29 50.32 50.82 17603000
20050914 51.06 51.19 49.46 49.61 16943800
20050915 50.00 50.18 49.33 49.87 14827000
20050916 50.23 51.21 49.95 51.21 21107300
20050919 51.05 52.89 51.05 52.64 27990400
20050920 52.99 53.81 52.92 53.19 29279600
20050921 52.96 53.05 51.86 52.11 15526700
20050922 51.88 52.47 51.32 51.90 16561700
20050923 52.10 53.50 51.84 53.20 19944900
20050926 54.03 54.56 53.32 53.84 19520100
20050927 53.92 54.24 53.43 53.44 12203700
20050928 53.07 53.11 50.59 51.08 40198000
20050929 51.23 52.59 50.81 52.34 22744500
20050930 52.33 53.65 51.88 53.61 18986900
20051003 54.16 54.54 53.68 54.44 18126900
20051004 54.95 55.35 53.64 53.75 19266400
20051005 54.33 54.36 52.75 52.78 21813200
20051006 53.20 53.49 50.87 51.70 27054900
20051007 51.72 51.93 50.55 51.30 24210100
20051010 51.76 51.91 50.28 50.37 18125200
20051011 51.23 51.87 50.40 51.59 43781600
20051012 48.65 50.30 47.87 49.25 96338800
20051013 49.44 53.95 49.27 53.74 66627700
20051014 54.03 54.35 52.79 54.00 36984000
20051017 53.98 54.23 52.68 53.44 22029800
20051018 53.25 53.95 52.20 52.21 21771000
20051019 52.07 54.96 51.21 54.94 36024400
20051020 54.47 56.50 54.35 56.14 48491500
20051021 56.84 56.98 55.36 55.66 28454500
20051024 55.25 56.79 55.09 56.79 21776900
20051025 56.40 56.85 55.69 56.10 16611700
20051026 56.28 57.56 55.92 57.03 22556900
20051027 56.99 57.01 55.41 55.41 14697900
20051028 56.04 56.43 54.17 54.47 27492400
20051031 55.20 57.98 54.75 57.59 33601600
20051101 57.24 58.14 56.87 57.50 26774500
20051102 57.72 60.00 57.60 59.95 30609300
20051103 60.26 62.32 60.07 61.85 31585100
20051104 60.35 61.24 59.62 61.15 31358400
20051107 60.85 61.67 60.14 60.23 22815400
20051108 59.95 60.38 59.10 59.90 16920200
20051109 60.00 61.21 60.00 60.11 19747500
20051110 60.64 61.20 59.01 61.18 23762300
20051111 61.54 62.11 61.34 61.54 15194600
20051114 61.54 61.98 60.91 61.45 13211900
20051115 61.60 63.08 61.46 62.28 19172900
20051116 63.15 65.06 63.09 64.95 28018400
20051117 65.59 65.88 64.25 64.52 24150200
20051118 65.31 65.43 64.37 64.56 18748700
20051121 64.82 65.19 63.72 64.96 18275400
20051122 64.84 66.76 64.52 66.52 19295800
20051123 66.88 67.98 66.69 67.11 17351900
20051125 67.66 69.54 67.50 69.34 14107600
20051128 70.72 71.07 69.07 69.66 36375700
20051129 69.99 70.30 67.35 68.10 31836900
20051130 68.43 68.85 67.52 67.82 21274100
20051201 68.95 71.73 68.81 71.60 29031900
20051202 72.27 72.74 70.70 72.63 31991500
20051205 71.95 72.53 71.49 71.82 20845400
20051206 73.93 74.83 73.35 74.05 30608200
20051207 74.23 74.46 73.12 73.95 24266600
20051208 73.20 74.17 72.60 74.08 28231500
20051209 74.21 74.59 73.35 74.33 19835800
20051212 74.87 75.35 74.56 74.91 18749800
20051213 74.85 75.46 74.21 74.98 17636300
20051214 72.53 73.30 70.27 72.01 51811300
20051215 72.68 72.86 71.35 72.18 20041500
20051216 72.14 72.30 71.06 71.11 23970400
20051219 71.11 72.60 71.04 71.38 18903400
20051220 71.63 72.38 71.12 72.11 17111000
20051221 72.60 73.61 72.54 73.50 16990600
20051222 73.91 74.49 73.60 74.02 13236100
20051223 74.17 74.26 73.30 73.35 8209200
20051227 74.00 75.18 73.95 74.23 21092500
20051228 74.47 74.76 73.32 73.57 14218400
20051229 73.78 73.82 71.42 71.45 17500900
20051230 70.91 72.43 70.34 71.89 22295100
20060103 72.38 74.75 72.25 74.75 28829800
20060104 75.13 75.98 74.50 74.97 22128700
20060105 74.83 74.90 73.75 74.38 16050800
20060106 75.25 76.70 74.55 76.30 25159200
20060109 76.73 77.20 75.74 76.05 24108600
20060110 76.25 81.89 75.83 80.86 81423904
20060111 83.84 84.80 82.59 83.90 53349800
20060112 84.97 86.40 83.62 84.29 45743200
20060113 84.99 86.01 84.60 85.59 27725200
20060117 85.70 86.38 83.87 84.71 29843700
20060118 83.08 84.05 81.85 82.49 42879900
20060119 81.25 81.66 78.74 79.04 60566000
20060120 79.28 80.04 75.83 76.09 40527100
20060123 76.10 79.56 76.00 77.67 37847500
20060124 78.76 79.42 75.77 76.04 40794800
20060125 77.39 77.50 73.25 74.20 45563800
20060126 74.53 75.43 71.93 72.33 42192400
20060127 72.95 73.60 71.10 72.03 34066600
20060130 71.17 76.60 70.87 75.00 49942900
20060131 75.50 76.34 73.75 75.51 32626500
20060201 74.95 76.46 74.64 75.42 18613800
20060202 75.10 75.36 72.05 72.10 25261500
20060203 72.24 72.79 71.04 71.85 24718700
20060206 72.02 72.51 66.74 67.30 58991700
20060207 68.27 69.48 66.68 67.60 49601100
20060208 68.49 69.08 66.00 68.81 34039800
20060209 69.10 69.23 64.53 64.95 41063000
20060210 65.18 67.67 62.90 67.31 62874200
20060213 66.63 66.75 64.64 64.71 31553500
20060214 65.10 68.10 65.00 67.64 41462100
20060215 67.16 69.62 66.75 69.22 41420400
20060216 69.91 71.01 69.48 70.57 33863400
20060217 70.30 70.89 69.61 70.29 20571400
20060221 70.59 70.80 68.68 69.08 27843100
20060222 69.00 71.67 68.00 71.32 34937100
20060223 71.79 73.00 71.43 71.75 30604200
20060224 72.14 72.89 71.20 71.46 19098000
20060227 71.99 72.12 70.65 70.99 28258600
20060228 71.58 72.40 68.10 68.49 45249300
20060301 68.84 69.49 68.02 69.10 27279200
20060302 68.99 69.99 68.67 69.61 22331200
20060303 69.40 69.91 67.53 67.72 26345300
20060306 67.69 67.72 64.94 65.48 32595200
20060307 65.76 66.90 65.08 66.31 31174200
20060308 66.29 67.20 65.35 65.66 23330400
20060309 65.98 66.47 63.81 63.93 28546600
20060310 64.05 64.49 62.45 63.19 37255100
20060313 65.05 66.28 64.79 65.68 30756700
20060314 65.77 67.32 65.50 67.32 22929300
20060315 67.71 68.04 65.52 66.23 31857000
20060316 66.85 66.90 64.30 64.31 26772800
20060317 64.75 65.54 64.11 64.66 29001500
20060320 65.22 65.46 63.87 63.99 21622900
20060321 64.29 64.34 61.39 61.81 47991700
20060322 62.16 63.25 61.27 61.67 48067700
20060323 61.82 61.90 59.61 60.16 50993800
20060324 60.25 60.94 59.03 59.96 38285000
20060327 60.35 61.38 59.40 59.51 39574000
20060328 59.63 60.14 58.25 58.71 48940100
20060329 59.13 62.52 57.67 62.33 83815504
20060330 62.82 63.30 61.53 62.75 49666100
20060331 63.25 63.61 62.24 62.72 29119900
20060403 63.67 64.12 62.61 62.65 29135400
20060404 62.10 62.22 61.05 61.17 33283000
20060405 64.71 67.21 64.15 67.21 79764600
20060406 68.30 72.05 68.20 71.24 95134600
20060407 70.93 71.21 68.47 69.79 55187100
20060410 70.29 70.93 68.45 68.67 32268400
20060411 68.99 69.30 67.07 67.99 33547000
20060412 68.01 68.17 66.30 66.71 26424800
20060413 66.34 67.44 65.81 66.47 26238500
20060417 66.51 66.84 64.35 64.81 25783500
20060418 65.04 66.47 64.79 66.22 28387300
20060419 66.82 67.00 65.47 65.65 38786900
20060420 69.51 70.00 66.20 67.63 59535100
20060421 68.19 68.64 66.47 67.04 28178100
20060424 66.85 66.92 65.50 65.75 25251000
20060425 65.96 66.59 65.56 66.17 18895100
20060426 66.65 68.28 66.40 68.15 25388800
20060427 67.73 69.86 67.35 69.36 30212400
20060428 69.38 71.30 69.20 70.39 27144200
20060501 70.77 71.54 69.16 69.60 26799300
20060502 70.15 71.98 70.11 71.62 27559400
20060503 71.83 71.95 70.18 71.14 24535400
20060504 71.22 72.89 70.46 71.13 30729300
20060505 71.86 72.25 71.15 71.89 20139700
20060508 72.99 73.80 71.72 71.89 21244700
20060509 71.82 72.56 70.62 71.03 18988100
20060510 71.29 71.33 69.61 70.60 16424600
20060511 70.79 70.84 67.55 68.15 29024600
20060512 67.85 68.69 66.86 67.70 22920500
20060515 67.37 68.38 67.12 67.79 18899200
20060516 68.10 68.25 64.75 64.98 33455000
20060517 64.71 65.70 64.07 65.26 26935500
20060518 65.68 66.26 63.12 63.18 23515800
20060519 63.26 64.88 62.82 64.51 35209500
20060522 63.87 63.99 62.77 63.38 25677700
20060523 64.86 65.19 63.00 63.15 24800500
20060524 62.99 63.65 61.56 63.34 32715400
20060525 64.26 64.45 63.29 64.33 16549000
20060526 64.31 64.56 63.14 63.55 15462500
20060530 63.29 63.30 61.22 61.22 20121500
20060531 61.76 61.79 58.69 59.77 45749200
20060601 59.85 62.28 59.52 62.17 33661000
20060602 62.99 63.10 60.88 61.66 24492400
20060605 61.15 61.15 59.97 60.00 21635200
20060606 60.22 60.63 58.91 59.72 25929900
20060607 60.10 60.40 58.35 58.56 26803800
20060608 58.44 60.93 57.15 60.76 49910100
20060609 61.18 61.56 59.10 59.24 27708500
20060612 59.40 59.73 56.96 57.00 25635200
20060613 57.61 59.10 57.36 58.33 38594400
20060614 58.28 58.78 56.69 57.61 31362000
20060615 57.30 59.74 56.75 59.38 42513700
20060616 58.96 59.19 57.52 57.56 29932200
20060619 57.83 58.18 57.00 57.20 25163400
20060620 57.61 58.35 57.29 57.47 24034800
20060621 57.74 58.71 57.30 57.86 30832000
20060622 58.20 59.75 58.07 59.58 34486900
20060623 59.72 60.17 58.73 58.83 23578700
20060626 59.17 59.20 58.37 58.99 16662000
20060627 59.09 59.22 57.40 57.43 19664700
20060628 57.29 57.30 55.41 56.02 30382300
20060629 56.76 59.09 56.39 58.97 31192800
20060630 57.59 57.75 56.50 57.27 26417700
20060703 57.52 58.18 57.34 57.95 6956100
20060705 57.15 57.60 56.56 57.00 18508600
20060706 57.09 57.40 55.61 55.77 22614600
20060707 55.48 56.55 54.67 55.40 28548600
20060710 55.70 56.49 54.50 55.00 18905200
20060711 55.11 55.99 54.53 55.65 29465100
20060712 55.17 55.24 52.92 52.96 33118900
20060713 52.03 54.12 51.41 52.25 44639500
20060714 52.50 52.89 50.16 50.67 35465600
20060717 51.73 53.11 51.65 52.37 36590800
20060718 53.16 53.85 51.85 52.90 35730300
20060719 52.96 55.08 52.36 54.10 49669400
20060720 60.96 61.59 59.72 60.50 70433800
20060721 59.82 61.15 59.64 60.72 31853300
20060724 61.26 62.10 60.43 61.42 25816300
20060725 61.78 62.09 60.78 61.93 21038200
20060726 62.00 64.64 61.68 63.87 32086700
20060727 64.50 65.02 62.86 63.40 26251600
20060728 63.94 65.68 63.50 65.59 24696700
20060731 66.83 68.63 66.28 67.96 31887200
20060801 67.22 67.93 65.94 67.18 25420200
20060802 67.65 68.68 67.51 68.16 19670300
20060803 67.91 70.00 67.81 69.59 30037300
20060804 67.05 68.61 64.96 68.30 66173800
20060807 67.72 69.60 66.31 67.21 44482600
20060808 67.09 67.11 64.51 64.78 35638000
20060809 65.43 65.60 63.40 63.59 34137100
20060810 63.25 64.81 62.70 64.07 24920000
20060811 63.23 64.13 62.58 63.65 27768900
20060814 64.05 65.22 63.60 63.94 25629300
20060815 65.34 66.50 64.80 66.45 30762600
20060816 67.10 68.07 66.33 67.98 27903000
20060817 68.00 68.66 67.18 67.59 20755300
20060818 67.71 68.40 67.26 67.91 19155500
20060821 67.30 67.31 66.15 66.56 18793800
20060822 66.68 68.32 66.50 67.62 20606000
20060823 68.00 68.65 66.94 67.31 19152100
20060824 67.89 68.19 66.27 67.81 23399700
20060825 67.34 69.05 67.31 68.75 19427100
20060828 68.50 68.61 66.68 66.98 26362900
20060829 66.99 67.26 65.12 66.48 33833300
20060830 67.34 67.82 66.68 66.96 24290800
20060831 67.28 68.30 66.66 67.85 20524900
20060901 68.48 68.65 67.82 68.38 14589100
20060905 68.97 71.50 68.55 71.48 36159200
20060906 71.08 71.69 69.70 70.03 34789400
20060907 70.60 73.48 70.25 72.80 45284200
20060908 73.37 73.57 71.91 72.52 31997200
20060911 72.43 73.73 71.42 72.50 33897300
20060912 72.81 73.45 71.45 72.63 60167400
20060913 72.85 74.32 72.30 74.20 40933500
20060914 73.72 74.67 73.46 74.17 28633200
20060915 74.60 74.98 73.29 74.10 35066200
20060918 73.80 74.86 73.30 73.89 25188500
20060919 74.10 74.36 72.80 73.77 25358900
20060920 74.38 75.68 74.22 75.26 29385400
20060921 75.25 76.06 74.02 74.65 28361600
20060922 74.30 74.34 72.58 73.00 23754000
20060925 73.81 75.86 73.72 75.75 30678300
20060926 76.18 77.78 76.10 77.61 39391000
20060927 77.17 77.47 75.82 76.41 28941900
20060928 77.02 77.48 75.95 77.01 25843200
20060929 77.11 77.52 76.68 76.98 14493300
20061002 75.10 75.87 74.30 74.86 25451400
20061003 74.45 74.95 73.19 74.08 28239600
20061004 74.10 75.46 73.16 75.38 29610100
20061005 74.53 76.16 74.13 74.83 24424400
20061006 74.42 75.04 73.81 74.22 16677100
20061009 73.80 75.08 73.53 74.63 15650800
20061010 74.54 74.58 73.08 73.81 18985300
20061011 73.42 73.98 72.60 73.23 20423400
20061012 73.61 75.39 73.60 75.26 21173400
20061013 75.63 76.88 74.74 75.02 24435600
20061016 75.19 75.88 74.79 75.40 18167600
20061017 75.04 75.27 74.04 74.29 17175900
20061018 74.75 75.37 73.91 74.53 40496700
20061019 79.26 79.95 78.16 78.99 54034900
20061020 78.97 79.99 78.67 79.95 22836200
20061023 79.99 81.90 79.75 81.46 29732400
20061024 81.21 81.68 80.20 81.05 16543300
20061025 81.35 82.00 81.01 81.68 17329100
20061026 81.90 82.60 81.13 82.19 15455600
20061027 81.75 82.45 80.01 80.41 21248800
20061030 79.99 80.90 79.50 80.42 17854200
20061031 81.45 81.68 80.23 81.08 17909800
20061101 81.10 81.38 78.36 79.16 21828300
20061102 78.92 79.32 78.50 78.98 16624400
20061103 79.36 79.53 77.79 78.29 15424600
20061106 78.95 80.06 78.43 79.71 15520600
20061107 80.45 81.00 80.13 80.51 18783300
20061108 80.02 82.69 79.89 82.45 24675600
20061109 82.90 84.69 82.12 83.34 32966200
20061110 83.55 83.60 82.50 83.12 13352300
20061113 83.22 84.45 82.64 84.35 16095500
20061114 84.80 85.00 83.90 85.00 21034100
20061115 85.05 85.90 84.00 84.05 23404400
20061116 84.87 86.30 84.62 85.61 24783600
20061117 85.14 85.94 85.00 85.85 16658000
20061120 85.40 87.00 85.20 86.47 20385500
20061121 87.42 88.60 87.11 88.60 22238100
20061122 88.99 90.75 87.85 90.31 23997900
20061124 89.53 93.08 89.50 91.63 18524200
20061127 92.51 93.16 89.50 89.54 38387000
20061128 90.36 91.97 89.91 91.81 37006200
20061129 93.00 93.15 90.25 91.80 41324400
20061130 92.21 92.68 91.06 91.66 31088800
20061201 91.80 92.33 90.10 91.32 28395700
20061204 91.88 92.05 90.50 91.12 25340600
20061205 91.65 92.33 90.87 91.27 23672800
20061206 90.64 91.39 89.67 89.83 22792300
20061207 90.03 90.50 86.90 87.04 35886700
20061208 87.23 89.39 87.00 88.26 28009900
20061211 88.90 89.30 88.05 88.75 17849300
20061212 88.61 88.84 85.53 86.14 36665000
20061213 87.95 89.07 87.15 89.05 30609000
20061214 89.05 90.00 88.26 88.55 29726100
20061215 89.02 89.22 87.33 87.72 26426400
20061218 87.63 88.00 84.59 85.47 25770600
20061219 84.73 86.68 83.62 86.31 32550200
20061220 86.47 86.67 84.74 84.76 20274700
20061221 84.70 85.48 82.20 82.90 32271400
20061222 83.46 84.04 81.60 82.20 21903700
20061226 82.15 82.57 80.89 81.51 17524600
20061227 78.15 82.00 76.77 81.52 69134096
20061228 80.22 81.25 79.65 80.87 39995600
20061229 83.95 85.40 83.36 84.84 38443900
20070103 86.29 86.58 81.90 83.80 44225700
20070104 84.05 85.95 83.82 85.66 30259300
20070105 85.77 86.20 84.40 85.05 29812200
20070108 85.96 86.53 85.28 85.47 28468100
20070109 86.45 92.98 85.15 92.57 119617800
20070110 94.75 97.80 93.45 97.00 105460000
20070111 95.94 96.78 95.10 95.80 51437600
20070112 94.59 95.06 93.23 94.62 46881800
20070116 95.68 97.25 95.45 97.10 44431300
20070117 97.56 97.60 94.82 94.95 58795000
20070118 92.10 92.11 89.05 89.07 84450200
20070119 88.63 89.65 88.12 88.50 48731200
20070122 89.14 89.16 85.65 86.79 51929500
20070123 85.73 87.51 85.51 85.70 43122300
20070124 86.68 87.15 86.08 86.70 33136200
20070125 87.11 88.50 86.03 86.25 32356200
20070126 87.11 87.37 84.99 85.38 35245500
20070129 86.30 86.65 85.53 85.94 32202300
20070130 86.43 86.49 85.25 85.55 20641800
20070131 84.86 86.00 84.35 85.73 30573900
20070201 86.23 86.27 84.74 84.74 23726500
20070202 84.12 85.25 83.70 84.75 22197500
20070205 84.30 85.23 83.94 83.94 20673300
20070206 84.45 84.47 82.86 84.15 30871200
20070207 84.48 86.38 83.55 86.15 38100900
20070208 85.43 86.51 85.41 86.18 24251100
20070209 85.88 86.20 83.21 83.27 30733600
20070212 84.43 85.18 83.63 84.88 25859700
20070213 85.16 85.29 84.30 84.70 20749500
20070214 84.63 85.64 84.57 85.30 18142200
20070215 85.44 85.62 84.78 85.21 12987900
20070216 85.25 85.41 84.66 84.83 14281000
20070220 84.65 86.16 84.16 85.90 22060800
20070221 85.98 89.49 85.96 89.20 41261200
20070222 90.80 90.81 88.53 89.51 29936600
20070223 89.16 90.34 88.85 89.07 18496200
20070226 89.84 90.00 87.61 88.51 21994600
20070227 86.30 87.08 83.41 83.93 40921900
20070228 83.00 85.60 83.00 84.61 32838400
20070301 84.03 88.31 83.75 87.06 50554600
20070302 86.77 87.54 85.21 85.41 30714300
20070305 85.89 88.65 85.76 86.32 29960700
20070306 87.80 88.31 87.40 88.19 25828100
20070307 88.05 88.97 87.45 87.72 22367300
20070308 88.59 88.72 87.46 88.00 18250400
20070309 88.80 88.85 87.40 87.97 16137000
20070312 88.07 89.99 87.99 89.87 26050300
20070313 89.41 90.60 88.40 88.40 30996100
20070314 88.60 90.00 87.92 90.00 28449500
20070315 89.96 90.36 89.31 89.57 19982100
20070316 89.54 89.99 89.32 89.59 20418000
20070319 90.24 91.55 89.59 91.13 25462900
20070320 91.35 91.84 91.06 91.48 17461300
20070321 91.99 94.00 91.65 93.87 24532000
20070322 93.73 94.36 93.00 93.96 20053300
20070323 93.35 94.07 93.30 93.52 16103000
20070326 93.99 95.90 93.30 95.85 30892400
20070327 95.71 96.83 95.00 95.46 33287600
20070328 94.88 95.40 93.15 93.24 33654900
20070329 94.19 94.19 92.23 93.75 25918700
20070330 94.28 94.68 92.75 92.91 21448500
20070402 94.14 94.25 93.02 93.65 17928300
20070403 94.14 95.23 93.76 94.50 20854800
20070404 94.94 95.14 94.13 94.27 17028000
20070405 94.12 94.68 93.52 94.68 12697000
20070409 95.21 95.30 93.04 93.65 14762200
20070410 93.67 94.26 93.41 94.25 12588100
20070411 93.90 93.95 92.33 92.59 19607800
20070412 92.04 92.31 90.72 92.19 23452700
20070413 90.90 91.40 90.06 90.24 25712200
20070416 90.57 91.50 90.25 91.43 21751200
20070417 92.00 92.30 89.70 90.35 26854300
20070418 90.16 90.85 89.60 90.40 16573000
20070419 90.19 91.25 89.83 90.27 15211200
20070420 90.89 91.18 90.55 90.97 18670700
20070423 91.59 93.80 91.42 93.51 27867500
20070424 93.96 96.39 91.30 93.24 37687600
20070425 94.23 95.40 93.80 95.35 42398000
20070426 101.58 102.50 98.30 98.84 62063500
20070427 98.18 99.95 97.69 99.92 24978700
20070430 100.09 101.00 99.67 99.80 22018200
20070501 99.59 100.35 98.55 99.47 19018700
20070502 99.65 100.54 99.47 100.39 18040900
20070503 100.73 101.45 100.01 100.40 20574200
20070504 100.80 101.60 100.50 100.81 13642400
20070507 101.08 104.35 101.01 103.92 30769900
20070508 103.47 105.15 103.42 105.06 27999900
20070509 104.91 106.96 104.89 106.88 25634200
20070510 106.63 108.84 105.92 107.34 42759200
20070511 107.74 109.13 106.78 108.74 23346300
20070514 109.62 110.00 108.25 109.36 23283800
20070515 109.57 110.20 106.48 107.52 34089800
20070516 108.53 108.83 103.42 107.34 40241700
20070517 107.15 109.87 107.15 109.44 26260400
20070518 110.23 110.64 109.77 110.02 22190900
20070521 110.31 112.45 110.05 111.98 22853300
20070522 112.49 113.75 112.01 113.54 20443200
20070523 114.02 115.00 112.59 112.89 32549100
20070524 112.81 114.46 110.37 110.69 31691500
20070525 112.00 113.78 111.50 113.62 22605700
20070529 114.45 114.86 112.69 114.35 23060500
20070530 114.30 118.88 113.53 118.77 52801600
20070531 120.07 122.17 119.54 121.19 46323800
20070601 121.10 121.19 118.29 118.40 31616500
20070604 118.63 121.73 117.90 121.33 31666900
20070605 121.41 122.69 120.50 122.67 32885200
20070606 122.30 124.05 121.95 123.64 39722900
20070607 124.99 127.61 123.19 124.07 68395696
20070608 125.82 125.83 122.29 124.49 44345800
20070611 126.00 126.15 119.54 120.19 66937800
20070612 119.35 121.71 118.31 120.38 50948800
20070613 121.15 121.19 115.40 117.50 61476900
20070614 117.20 119.45 116.42 118.75 34759500
20070615 120.62 120.67 119.86 120.50 28972100
20070618 123.28 125.18 122.54 125.09 32521600
20070619 124.69 125.01 122.91 123.66 33679500
20070620 123.87 124.66 121.50 121.55 32054000
20070621 121.70 124.29 120.72 123.90 30965900
20070622 123.85 124.45 122.38 123.00 22567000
20070625 124.19 125.09 121.06 122.34 34478700
20070626 123.98 124.00 118.72 119.65 48035900
20070627 120.61 122.04 119.26 121.89 34810600
20070628 122.36 122.49 120.00 120.56 29933700
20070629 121.97 124.00 121.09 122.04 40637200
20070702 121.05 122.09 119.30 121.26 35530800
20070703 122.00 127.40 121.50 127.17 41517200
20070705 128.80 132.97 128.69 132.75 51894700
20070706 133.13 133.34 130.40 132.30 31239100
20070709 132.38 132.90 129.18 130.33 35565000
20070710 128.88 134.50 128.81 132.35 44821700
20070711 132.07 133.70 131.31 132.39 29349000
20070712 133.85 134.24 132.39 134.07 25164600
20070713 135.03 137.85 134.52 137.73 32414500
20070716 138.39 139.98 137.50 138.10 33432600
20070717 138.30 139.60 137.50 138.91 25355700
20070718 138.19 138.44 136.04 138.12 27030600
20070719 140.30 140.81 139.65 140.00 26174700
20070720 141.65 144.18 140.00 143.75 41706200
20070723 143.31 145.22 140.93 143.70 37017500
20070724 138.88 141.00 134.15 134.89 64117600
20070725 137.35 138.36 135.00 137.26 53435100
20070726 145.91 148.50 136.96 146.00 78093904
20070727 146.19 148.92 143.78 143.85 41467800
20070730 144.33 145.45 139.57 141.43 39535300
20070731 142.97 143.48 131.52 131.76 62942600
20070801 133.64 135.38 127.77 135.00 62505600
20070802 136.65 136.96 134.15 136.49 30451600
20070803 135.26 135.95 131.50 131.85 24256700
20070806 132.90 135.27 128.30 135.25 33041800
20070807 134.94 137.24 132.63 135.03 33926300
20070808 136.76 136.86 132.00 134.01 28860600
20070809 131.11 133.00 125.09 126.39 40192700
20070810 123.12 127.75 120.30 125.00 50383900
20070813 128.32 129.35 126.50 127.79 26889700
20070814 128.29 128.30 123.71 124.03 26393100
20070815 122.74 124.86 119.65 119.90 35459000
20070816 117.01 118.50 111.62 117.05 66667500
20070817 122.01 123.50 119.82 122.06 42680800
20070820 123.96 124.50 120.50 122.22 28689900
20070821 122.21 128.96 121.00 127.57 46537400
20070822 131.22 132.75 130.33 132.51 37920200
20070823 133.09 133.34 129.76 131.07 30958500
20070824 130.53 135.37 129.81 135.30 32565500
20070827 133.39 134.66 132.10 132.25 25265700
20070828 130.99 132.41 126.63 126.82 42120200
20070829 129.88 134.18 129.54 134.08 41673600
20070830 132.67 138.25 132.30 136.25 51270800
20070831 139.49 139.65 137.41 138.48 31317400
20070904 139.94 145.73 139.84 144.16 47030100
20070905 144.97 145.84 136.10 136.76 83150800
20070906 135.56 137.57 132.71 135.01 67902200
20070907 132.01 132.30 130.00 131.77 51092000
20070910 136.99 138.04 133.95 136.71 53137100
20070911 137.90 138.30 133.75 135.49 34710200
20070912 135.99 139.40 135.75 136.85 36527500
20070913 138.83 139.00 136.65 137.20 23434400
20070914 136.57 138.98 136.20 138.81 21690000
20070917 138.99 140.59 137.60 138.41 28334700
20070918 139.06 142.85 137.83 140.92 38003200
20070919 143.02 143.16 139.40 140.77 36674300
20070920 140.15 141.79 139.32 140.31 24708600
20070921 141.14 144.65 140.31 144.15 40674300
20070924 146.73 149.85 146.65 148.28 37577200
20070925 146.84 153.22 146.82 153.18 42591100
20070926 154.47 155.00 151.25 152.77 34831000
20070927 153.77 154.52 152.32 154.50 23507100
20070928 153.44 154.60 152.75 153.47 21967900
20071001 154.63 157.41 152.93 156.34 29895300
20071002 156.55 158.59 155.89 158.45 28288200
20071003 157.78 159.18 157.01 157.92 24732800
20071004 158.00 158.08 153.50 156.24 23462800
20071005 158.37 161.58 157.70 161.45 33695400
20071008 163.49 167.91 162.97 167.91 29854600
20071009 170.20 171.11 166.68 167.86 39438800
20071010 167.55 167.88 165.60 166.79 23842500
20071011 169.49 171.88 153.21 162.23 58714000
20071012 163.01 167.28 161.80 167.25 35292000
20071015 167.98 169.57 163.50 166.98 38497500
20071016 165.54 170.18 165.15 169.58 38136800
20071017 172.69 173.04 169.18 172.75 40271900
20071018 171.50 174.19 171.05 173.50 29417000
20071019 174.24 174.63 170.00 170.42 46135000
20071022 170.35 174.90 169.96 174.36 58910700
20071023 188.56 188.60 182.76 186.16 64113000
20071024 185.81 187.21 179.24 185.93 46017200
20071025 184.87 185.90 181.66 182.78 34771500
20071026 185.29 185.37 182.88 184.70 25219800
20071029 185.45 186.59 184.70 185.09 19305500
20071030 186.18 189.37 184.73 187.00 33550500
20071031 187.63 190.12 184.95 189.95 29761100
20071101 188.60 190.10 180.00 187.44 28751300
20071102 189.21 189.44 183.49 187.87 35789800
20071105 185.29 188.96 184.24 186.18 28720600
20071106 187.05 192.00 185.27 191.79 34097400
20071107 190.61 192.68 186.13 186.30 35473400
20071108 186.67 186.90 167.77 175.47 67458496
20071109 171.15 175.12 165.21 165.37 54458700
20071112 165.28 167.70 150.63 153.76 63057700
20071113 160.85 170.98 153.76 169.96 62034100
20071114 177.16 177.57 163.74 166.11 51695400
20071115 166.39 169.59 160.30 164.30 53095600
20071116 165.30 167.02 159.33 166.39 49391300
20071119 166.10 168.20 162.10 163.95 41196800
20071120 165.67 171.79 163.53 168.85 55130100
20071121 165.84 172.35 164.67 168.46 43493200
20071123 172.00 172.05 169.75 171.54 16634200
20071126 173.59 177.27 172.35 172.54 46634100
20071127 175.22 175.79 170.01 174.81 47036800
20071128 176.82 180.60 175.35 180.22 41104000
20071129 179.43 185.17 179.15 184.29 37533100
20071130 187.34 187.70 179.70 182.22 42421500
20071203 181.86 184.14 177.70 178.86 34338200
20071204 177.15 180.90 176.99 179.81 27635700
20071205 182.89 186.00 182.41 185.50 31871500
20071206 186.19 190.10 186.12 189.95 32136100
20071207 190.54 194.99 188.04 194.30 38073800
20071210 193.59 195.66 192.69 194.21 25799200
20071211 194.75 196.83 187.39 188.54 39675900
20071212 193.44 194.48 185.76 190.86 43773600
20071213 190.19 192.12 187.82 191.83 30879200
20071214 190.37 193.20 189.54 190.39 24082600
20071217 190.72 192.65 182.98 184.40 36596200
20071218 186.52 187.33 178.60 182.98 43664400
20071219 182.98 184.64 180.90 183.12 29552800
20071220 185.43 187.83 183.33 187.21 27644900
20071221 190.12 193.91 189.89 193.91 35498600
20071224 195.03 199.33 194.79 198.80 17150100
20071226 199.01 200.96 196.82 198.95 25133300
20071227 198.95 202.96 197.80 198.57 28411700
20071228 200.59 201.56 196.88 199.83 24987400
20071231 199.50 200.50 197.75 198.08 19261900
20080102 199.27 200.26 192.55 194.84 38542100
20080103 195.41 197.39 192.69 194.93 30073800
20080104 191.45 193.00 178.89 180.05 51994000
20080107 181.25 183.60 170.23 177.64 74006896
20080108 180.14 182.46 170.80 171.25 54422000
20080109 171.30 179.50 168.30 179.40 64781500
20080110 177.58 181.00 175.41 178.02 52963400
20080111 176.00 177.85 170.00 172.69 44010200
20080114 177.52 179.42 175.17 178.78 39301800
20080115 177.72 179.22 164.66 169.04 83688496
20080116 165.23 169.01 156.70 159.64 79065904
20080117 161.51 165.36 158.42 160.89 62780700
20080118 161.71 165.75 159.61 161.36 61583700
20080122 148.06 159.98 146.00 155.64 86955504
20080123 136.19 140.00 126.14 139.07 120463200
20080124 139.99 140.70 132.01 135.60 71638096
20080125 138.99 139.09 129.61 130.01 55526400
20080128 128.16 133.20 126.45 130.01 52673000
20080129 131.15 132.79 129.05 131.54 39285100
20080130 131.37 135.45 130.00 132.18 44394700
20080131 129.45 136.65 129.40 135.36 48059800
20080201 136.24 136.59 132.18 133.75 36098000
20080204 134.21 135.90 131.42 131.65 32115500
20080205 130.43 134.00 128.90 129.36 40751500
20080206 130.83 131.92 121.77 122.00 56188300
20080207 119.97 124.78 117.27 121.24 74404704
20080208 122.08 125.70 121.60 125.48 48427600
20080211 128.01 129.98 127.20 129.45 42908300
20080212 130.70 131.00 123.62 124.86 43785000
20080213 126.68 129.78 125.63 129.40 34590500
20080214 129.40 130.80 127.01 127.46 34074900
20080215 126.27 127.08 124.06 124.63 32189300
20080219 125.99 126.75 121.44 122.18 35894500
20080220 122.20 124.60 121.68 123.82 34551400
20080221 126.05 126.47 120.86 121.54 33504100
20080222 122.48 122.51 115.87 119.46 54638500
20080225 118.59 120.17 116.66 119.74 44884800
20080226 117.64 121.09 115.44 119.15 53746000
20080227 118.23 123.05 118.09 122.96 52683500
20080228 127.20 132.20 125.77 129.91 57794800
20080229 129.29 130.21 124.80 125.02 44838600
20080303 124.44 125.98 118.00 121.73 56894400
20080304 121.99 124.88 120.40 124.62 63763700
20080305 123.58 125.14 122.25 124.49 43637000
20080306 124.61 127.50 120.81 120.93 52632100
20080307 120.41 122.98 119.05 122.25 43945100
20080310 121.98 123.46 119.37 119.69 35699600
20080311 124.10 127.48 122.00 127.35 41569400
20080312 127.04 128.68 125.17 126.03 37843900
20080313 124.10 129.50 123.00 127.94 45075100
20080314 129.88 130.30 124.20 126.61 41308600
20080317 122.55 128.59 122.55 126.73 38307100
20080318 129.18 133.00 128.67 132.82 43040000
20080319 133.12 134.29 129.67 129.67 36090600
20080320 131.12 133.29 129.18 133.27 32456700
20080324 134.01 140.85 133.64 139.53 38104300
20080325 139.96 143.10 137.33 140.98 37585400
20080326 140.87 145.74 140.64 145.06 42217300
20080327 144.95 145.31 139.99 140.25 35708200
20080328 141.80 144.65 141.60 143.01 25521800
20080331 143.27 145.71 142.52 143.50 27430900
20080401 146.30 149.66 143.61 149.53 36877400
20080402 148.78 151.20 145.85 147.49 37320300
20080403 147.06 153.63 147.00 151.61 37556000
20080404 152.19 154.71 150.75 153.08 30514900
20080407 156.13 159.69 155.11 155.89 41368800
20080408 153.55 156.45 152.32 152.84 36224800
20080409 153.31 153.89 150.46 151.44 31192800
20080410 151.13 155.42 150.60 154.55 34134400
20080411 152.72 153.30 146.40 147.14 43217000
20080414 146.77 149.25 144.54 147.78 30181700
20080415 149.40 149.72 145.72 148.38 24929900
20080416 151.72 154.10 150.62 153.70 28420500
20080417 154.17 156.00 153.35 154.49 25152400
20080418 159.12 162.26 158.38 161.04 36670200
20080421 162.21 168.50 161.76 168.16 37112600
20080422 167.40 168.00 158.09 160.20 51413300
20080423 164.05 164.84 161.08 162.89 53721100
20080424 165.34 169.98 159.19 168.94 60573800
20080425 170.70 171.10 166.42 169.73 35445500
20080428 169.75 173.75 169.13 172.24 28114800
20080429 171.11 175.66 170.25 175.05 32981300
20080430 176.19 180.00 172.92 173.95 40697300
20080501 174.96 180.00 174.86 180.00 32270600
20080502 180.19 181.92 178.55 180.94 35931500
20080505 181.92 185.31 181.05 184.73 30519900
20080506 184.66 187.12 182.18 186.66 32816800
20080507 186.05 188.20 180.54 182.59 41326200
20080508 183.77 186.50 183.07 185.06 32110200
20080509 183.16 184.25 181.37 183.45 24038300
20080512 185.21 188.87 182.85 188.16 29234400
20080513 188.61 191.45 187.86 189.96 29401300
20080514 191.23 192.24 185.57 186.26 32743700
20080515 186.81 189.90 184.20 189.73 31186000
20080516 190.11 190.30 187.00 187.62 27348900
20080519 187.86 188.69 181.30 183.60 33779300
20080520 181.82 186.16 180.12 185.90 34637500
20080521 185.67 187.95 176.25 178.19 41344900
20080522 179.26 181.33 172.00 177.05 43097700
20080523 180.77 181.99 177.80 181.17 32389900
20080527 182.75 186.43 181.84 186.43 28210900
20080528 187.41 187.95 183.72 187.01 26570700
20080529 186.76 188.20 185.50 186.69 23113800
20080530 187.45 189.54 187.38 188.75 21792300
20080602 188.60 189.65 184.53 186.10 24280000
20080603 186.86 188.20 182.34 185.37 26804300
20080604 184.02 187.09 183.23 185.19 25963700
20080605 186.34 189.84 185.70 189.43 26980200
20080606 188.00 189.95 185.55 185.64 34438700
20080609 184.79 184.94 175.75 181.61 67442600
20080610 180.51 186.78 179.02 185.64 40728600
20080611 184.34 186.00 179.59 180.81 34341100
20080612 181.49 182.60 171.20 173.26 46726200
20080613 171.64 174.16 165.31 172.37 48069900
20080616 171.30 177.90 169.07 176.84 37561800
20080617 178.10 181.99 177.41 181.43 32130600
20080618 181.12 182.20 177.35 178.75 28981000
20080619 178.55 182.34 176.80 180.90 28283900
20080620 179.35 181.00 175.00 175.27 31727400
20080623 174.74 175.88 171.56 173.16 23063600
20080624 172.37 175.78 171.63 173.25 22212400
20080625 174.61 178.83 173.88 177.39 23016100
20080626 174.07 174.84 168.01 168.26 31057500
20080627 166.51 170.57 164.15 170.09 37223200
20080630 170.19 172.00 166.62 167.44 24435600
20080701 164.23 174.72 164.00 174.68 39688600
20080702 175.20 177.45 168.18 168.18 29911400
20080703 169.59 172.17 165.75 170.12 18691500
20080707 173.16 177.13 171.90 175.16 29299700
20080708 175.40 179.70 172.74 179.55 31726800
20080709 180.20 180.91 174.14 174.25 31992000
20080710 174.92 177.34 171.37 176.63 30024600
20080711 175.47 177.11 171.00 172.58 33214700
20080714 179.24 179.30 173.08 173.88 31644800
20080715 172.48 173.74 166.39 169.64 37144400
20080716 170.20 172.93 168.60 172.81 26706800
20080717 174.10 174.98 171.39 171.81 27054500
20080718 168.52 169.65 165.00 165.15 31014800
20080721 166.90 167.50 161.12 166.29 48588200
20080722 149.00 162.76 146.53 162.02 67128304
20080723 164.99 168.37 161.56 166.26 37920300
20080724 164.32 165.26 158.45 159.03 29986400
20080725 160.40 163.00 158.65 162.12 22629900
20080728 162.34 162.47 154.02 154.40 27882600
20080729 155.41 159.45 153.65 157.08 24431100
20080730 157.78 160.49 156.08 159.88 25899400
20080731 157.54 162.20 156.98 158.95 22767800
20080801 159.90 159.99 155.75 156.66 19451400
20080804 156.60 157.90 152.91 153.23 21161700
20080805 155.42 160.80 154.82 160.64 24584700
20080806 159.97 167.40 158.00 164.19 28264600
20080807 162.71 166.15 161.50 163.57 24013300
20080808 163.86 169.65 163.75 169.55 25499900
20080811 170.07 176.50 169.67 173.56 31832300
20080812 173.52 179.29 173.51 176.73 29867100
20080813 177.98 180.00 175.90 179.30 30083800
20080814 178.33 180.45 177.84 179.32 25403600
20080815 179.04 179.75 175.05 175.74 25294700
20080818 175.57 177.81 173.82 175.39 19714800
20080819 174.54 177.07 171.81 173.53 22007300
20080820 174.77 176.94 173.61 175.84 18105400
20080821 174.47 175.45 171.89 174.29 19276600
20080822 175.82 177.50 175.57 176.79 15700400
20080825 176.15 176.23 171.66 172.55 17300900
20080826 172.76 174.88 172.61 173.64 15912500
20080827 173.31 175.76 172.19 174.67 17063600
20080828 175.28 176.25 172.75 173.74 15406600
20080829 172.96 173.50 169.04 169.53 21403200
20080902 172.40 173.50 165.00 166.19 27884400
20080903 166.84 168.68 164.00 166.96 26244100
20080904 165.86 167.91 160.81 161.22 26549500
20080905 158.59 162.40 157.65 160.18 28103000
20080908 164.57 164.89 151.46 157.92 37356400
20080909 156.86 159.96 149.79 151.68 44465200
20080910 152.32 154.99 148.80 151.61 34755100
20080911 148.18 152.99 146.00 152.65 34683400
20080912 150.91 150.91 146.50 148.94 28322400
20080915 142.03 147.69 140.36 140.36 32879800
20080916 133.86 142.50 132.15 139.88 42851300
20080917 138.49 138.51 127.83 127.83 42873400
20080918 130.57 135.43 120.68 134.09 59866200
20080919 142.60 144.20 136.31 140.91 51102700
20080922 139.94 140.25 130.66 131.05 30596900
20080923 131.85 135.80 126.66 126.84 45727300
20080924 127.27 130.95 125.15 128.71 37393400
20080925 129.80 134.79 128.52 131.93 35930200
20080926 124.91 129.80 123.00 128.24 40230400
20080929 119.62 119.68 100.59 105.26 93644896
20080930 108.25 115.00 106.30 113.66 58095800
20081001 111.92 112.36 107.39 109.12 46303000
20081002 108.01 108.79 100.00 100.10 57477300
20081003 104.00 106.50 94.65 97.07 81942800
20081006 91.96 98.78 87.54 98.14 75264896
20081007 100.48 101.50 88.95 89.16 67099000
20081008 85.91 96.33 85.68 89.79 78847904
20081009 93.35 95.80 86.60 88.74 57763700
20081010 85.70 100.00 85.00 96.80 79260704
20081013 104.55 110.53 101.02 110.26 54967000
20081014 116.26 116.40 103.14 104.08 70749800
20081015 103.84 107.00 97.89 97.95 56577700
20081016 99.77 103.43 91.74 101.89 70732896
20081017 99.60 102.04 85.89 97.40 62936700
20081020 99.78 100.03 93.64 98.44 55280200
20081021 96.95 97.90 91.16 91.49 78345000
20081022 97.37 101.25 92.93 96.87 80314600
20081023 96.51 99.25 91.90 98.23 59836800
20081024 90.33 97.90 90.11 96.38 56787800
20081027 95.07 97.63 91.86 92.09 43170400
20081028 95.43 100.50 92.37 99.91 58361900
20081029 100.86 109.54 99.94 104.55 69677800
20081030 108.23 112.19 107.61 111.04 58503200
20081031 107.40 110.78 105.14 107.59 59277000
20081103 105.93 109.10 104.86 106.96 37783500
20081104 109.99 111.79 106.67 110.99 49952900
20081105 108.91 109.72 102.99 103.30 44873400
20081106 101.05 102.78 98.00 99.10 47109800
20081107 99.24 99.85 95.72 98.24 39116200
20081110 100.17 100.40 94.50 95.88 40136500
20081111 94.81 97.17 92.26 94.77 43733500
20081112 92.43 93.24 90.01 90.12 42106300
20081113 89.87 96.44 86.02 96.44 66217400
20081114 93.76 93.99 90.00 90.24 50188100
20081117 88.48 90.55 87.26 88.14 41518800
20081118 89.64 90.99 86.86 89.91 43203400
20081119 89.44 91.58 86.21 86.29 41853600
20081120 85.24 86.45 80.00 80.49 61314800
20081121 81.93 84.12 79.14 82.58 56045400
20081124 85.21 94.79 84.84 92.95 51509200
20081125 94.63 94.71 88.16 90.80 44117600
20081126 89.92 95.25 89.85 95.00 32137000
20081128 94.70 94.76 91.86 92.67 10634800
20081201 91.30 92.27 88.92 88.93 32991700
20081202 90.03 92.65 86.50 92.47 41025800
20081203 89.40 96.23 88.80 95.90 47810000
20081204 94.43 95.21 89.06 91.41 38977500
20081205 90.35 94.49 88.86 94.00 37278400
20081208 97.28 100.80 95.80 99.72 42326500
20081209 98.04 103.60 97.21 100.06 42982000
20081210 97.87 99.49 96.50 98.21 33501700
20081211 97.35 101.24 94.83 95.00 37164900
20081212 92.80 99.00 92.53 98.27 37184800
20081215 95.99 96.21 93.00 94.75 31848500
20081216 93.98 96.48 92.75 95.43 39053800
20081217 91.03 91.10 88.02 89.16 46209300
20081218 89.31 90.83 88.44 89.43 30622000
20081219 89.94 90.94 88.80 90.00 28640000
20081222 90.02 90.03 84.69 85.74 30169300
20081223 86.87 87.87 85.90 86.38 22679700
20081224 86.14 86.25 84.55 85.04 9690500
20081226 86.64 87.42 85.24 85.81 11011600
20081229 86.52 87.62 85.07 86.61 24500000
20081230 87.42 88.05 84.72 86.29 34557200
20081231 85.97 87.74 85.34 85.35 21697900
20090102 85.88 91.04 85.16 90.75 26643400
20090105 93.17 96.18 92.71 94.58 42200300
20090106 95.95 97.17 92.39 93.02 46046800
20090107 91.81 92.50 90.26 91.01 26894600
20090108 90.43 93.15 90.04 92.70 23912000
20090109 93.21 93.38 90.14 90.58 19530200
20090112 90.46 90.99 87.55 88.66 22061300
20090113 88.24 89.74 86.35 87.71 28514200
20090114 86.24 87.25 84.72 85.33 36488000
20090115 80.57 84.12 80.05 83.38 65415500
20090116 84.30 84.38 80.40 82.33 37415200
20090120 81.93 82.00 78.20 78.20 32854100
20090121 79.39 82.88 79.31 82.83 38902500
20090122 88.04 90.00 85.82 88.36 50340300
20090123 86.82 89.87 86.50 88.36 27277500
20090126 88.86 90.97 88.30 89.64 24722800
20090127 90.19 91.55 89.74 90.73 22072800
20090128 92.12 95.00 91.50 94.20 30764500
20090129 93.09 94.34 92.60 93.00 21168900
20090130 92.60 93.62 90.01 90.13 23267100
20090202 89.10 92.00 88.90 91.51 19937400
20090203 91.92 93.38 90.28 92.98 21403900
20090204 93.22 96.25 93.10 93.55 28872200
20090205 92.77 97.25 92.62 96.46 26758800
20090206 97.02 100.00 97.00 99.72 24543200
20090209 100.00 103.00 99.50 102.51 25536100
20090210 101.33 102.51 97.06 97.83 30323600
20090211 96.37 98.31 95.77 96.82 24106200
20090212 95.83 99.75 95.83 99.27 29185300
20090213 98.99 99.94 98.12 99.16 21749200
20090217 96.87 97.04 94.28 94.53 24222800
20090218 95.05 95.85 92.72 94.37 24456400
20090219 93.37 94.25 90.11 90.64 32957300
20090220 89.40 92.40 89.00 91.20 26797000
20090223 91.65 92.00 86.51 86.95 28106500
20090224 87.45 90.89 87.00 90.25 28825200
20090225 89.86 92.92 89.25 91.16 29751900
20090226 92.00 92.92 88.96 89.19 22495300
20090227 87.93 91.30 87.67 89.31 25237800
20090302 88.12 91.20 87.67 87.94 27533200
20090303 88.93 90.74 87.88 88.37 25869300
20090304 90.18 92.77 89.45 91.17 26478700
20090305 90.46 91.87 88.45 88.84 25246400
20090306 88.34 88.40 82.33 85.30 36112400
20090309 84.18 87.60 82.57 83.11 24939200
20090310 84.87 89.17 84.36 88.63 30152100
20090311 89.81 94.07 89.58 92.68 30227600
20090312 92.90 96.58 92.00 96.35 27444900
20090313 96.30 97.20 95.01 95.93 21470300
20090316 96.53 97.39 94.18 95.42 28473000
20090317 95.24 99.69 95.07 99.66 28094500
20090318 99.91 103.48 99.72 101.52 28429900
20090319 101.85 103.20 100.25 101.62 17863600
20090320 102.09 103.11 100.57 101.59 24842400
20090323 102.71 108.16 101.75 107.66 23799900
20090324 106.36 109.44 105.39 106.50 22879000
20090325 107.58 108.36 103.86 106.49 23093500
20090326 107.83 109.98 107.58 109.87 22009000
20090327 108.23 108.53 106.40 106.85 17602600
20090330 104.51 105.01 102.61 104.49 17957000
20090331 105.45 107.45 105.00 105.12 20338500
20090401 104.09 109.00 103.89 108.69 21049000
20090402 110.14 114.75 109.78 112.71 29013100
20090403 114.19 116.13 113.52 115.99 22722900
20090406 114.94 118.75 113.28 118.45 23502300
20090407 116.53 116.67 114.19 115.00 19163600
20090408 115.43 116.79 114.58 116.32 16272500
20090409 118.42 120.00 117.96 119.57 18955600
20090413 120.01 120.98 119.00 120.22 13901300
20090414 119.57 120.17 117.25 118.31 16236500
20090415 117.20 118.25 115.76 117.64 14745800
20090416 119.19 123.15 118.79 121.45 21194500
20090417 121.18 124.25 120.25 123.42 17767700
20090420 121.73 122.99 119.16 120.50 16659500
20090421 118.89 122.14 118.60 121.76 16810200
20090422 122.63 125.35 121.20 121.51 33527400
20090423 126.62 127.20 123.51 125.40 33755600
20090424 124.64 125.14 122.97 123.90 19313000
20090427 122.90 125.00 122.66 124.73 17167500
20090428 123.35 126.21 123.26 123.90 16280600
20090429 124.85 126.85 123.83 125.14 16361100
20090430 126.22 127.00 124.92 125.83 17803200
20090501 125.80 127.95 125.80 127.24 14197000
20090504 128.24 132.25 127.68 132.07 21762800
20090505 131.75 132.86 131.12 132.71 14223400
20090506 133.33 133.50 130.22 132.50 16912100
20090507 132.33 132.39 127.90 129.06 18992000
20090508 129.04 131.23 126.26 129.19 16713000
20090511 127.37 130.96 127.12 129.57 14452100
20090512 129.56 129.71 123.25 124.42 21767200
20090513 123.21 124.02 119.38 119.49 21284700
20090514 119.78 123.53 119.70 122.95 15993800
20090515 122.32 124.62 121.61 122.42 13127400
20090518 123.73 126.70 121.57 126.65 16387200
20090519 126.82 129.31 125.74 127.45 13300800
20090520 127.63 129.21 125.30 125.87 13878000
20090521 125.15 126.78 122.89 124.18 14569500
20090522 124.05 124.18 121.75 122.50 10642800
20090526 124.76 130.83 124.55 130.78 22747400
20090527 131.78 134.98 130.91 133.05 23086500
20090528 133.45 135.39 132.03 135.07 17412600
20090529 135.39 135.90 133.85 135.81 16304800
20090601 136.47 139.99 136.00 139.35 16160700
20090602 138.99 141.34 138.35 139.49 16293700
20090603 140.00 141.11 139.07 140.95 20185700
20090604 140.13 144.18 140.04 143.74 19665500
20090605 145.31 146.40 143.21 144.67 22597000
20090608 143.82 144.23 139.43 143.85 33273300
20090609 143.81 144.56 140.55 142.72 24177300
20090610 142.28 142.35 138.30 140.25 24593700
20090611 139.55 141.56 138.55 139.95 18743700
20090612 138.81 139.10 136.04 136.97 20110200
20090615 136.01 136.93 134.89 136.09 19276800
20090616 136.66 138.47 136.10 136.35 18385900
20090617 136.67 137.45 134.53 135.58 20407600
20090618 136.11 138.00 135.59 135.88 15274300
20090619 138.07 139.50 136.90 139.48 25780600
20090622 140.67 141.56 136.33 137.37 22675500
20090623 136.40 136.95 132.88 134.01 25233300
20090624 135.42 137.50 134.86 136.22 17340200
20090625 135.75 140.20 135.21 139.86 21051700
20090626 139.79 143.56 139.74 142.44 15692300
20090629 143.46 143.95 141.54 141.97 20272000
20090630 142.58 143.80 141.80 142.43 15508000
20090701 143.50 144.66 142.52 142.83 14792100
20090702 141.25 142.83 139.79 140.02 13231400
20090706 138.70 138.99 136.25 138.61 17810300
20090707 138.48 139.68 135.18 135.40 16485600
20090708 135.92 138.04 134.42 137.22 20568900
20090709 137.76 137.99 135.93 136.36 12250900
20090710 136.34 138.97 136.32 138.52 15902700
20090713 139.54 142.34 137.53 142.34 17267900
20090714 142.03 143.18 141.16 142.27 12401700
20090715 145.04 147.00 144.32 146.88 17342400
20090716 145.76 148.02 145.57 147.52 14056100
20090717 149.08 152.02 148.63 151.75 21505500
20090720 153.27 155.04 150.89 152.91 26268800
20090721 153.29 153.43 149.75 151.51 31242200
20090722 157.79 158.73 156.11 156.74 31218000
20090723 156.63 158.44 155.56 157.82 18820100
20090724 156.95 160.00 156.50 159.99 15655800
20090727 160.17 160.88 157.26 160.10 15475400
20090728 158.88 160.10 157.60 160.00 12984100
20090729 158.90 160.45 158.25 160.03 13648500
20090730 161.70 164.72 161.50 162.79 16771600
20090731 162.99 165.00 162.91 163.39 15090600
20090803 165.21 166.64 164.87 166.43 14080000
20090804 164.93 165.57 164.21 165.55 14136100
20090805 165.75 167.39 164.21 165.11 15113700
20090806 165.58 166.51 163.09 163.91 12200600
20090807 165.49 166.60 164.80 165.51 13834100
20090810 165.66 166.60 163.66 164.72 10724800
20090811 163.69 164.38 161.88 162.83 12690800
20090812 162.55 166.71 162.46 165.31 15895400
20090813 166.65 168.67 166.50 168.42 15713600
20090814 167.94 168.23 165.53 166.78 10922000
20090817 163.55 163.59 159.42 159.59 18727900
20090818 161.63 164.24 161.41 164.00 15398300
20090819 162.75 165.30 162.45 164.60 14759700
20090820 164.98 166.72 164.61 166.33 12215400
20090821 167.65 169.37 166.80 169.22 14859800
20090824 170.12 170.71 168.27 169.06 14533200
20090825 169.46 170.94 169.13 169.40 11584100
20090826 168.92 169.55 166.76 167.41 10857100
20090827 168.75 169.57 164.83 169.45 16042200
20090828 172.27 172.49 168.53 170.05 16203600
20090831 168.16 168.85 166.50 168.21 11119200
20090901 167.99 170.00 164.94 165.30 16751000
20090902 164.62 167.61 164.11 165.18 13008900
20090903 166.44 167.10 165.00 166.55 10498400
20090904 167.28 170.70 167.09 170.31 13379600
20090908 172.98 173.14 172.00 172.93 11251700
20090909 172.78 174.47 169.70 171.14 28967400
20090910 172.06 173.25 170.81 172.56 17540500
20090911 172.91 173.18 170.87 172.16 12462900
20090914 170.83 173.90 170.25 173.72 11500400
20090915 174.04 175.65 173.59 175.16 15231100
20090916 177.99 182.75 177.88 181.87 26929400
20090917 181.98 186.79 181.97 184.55 28949000
20090918 185.83 186.55 184.76 185.02 21485100
20090921 184.29 185.16 181.62 184.02 15632700
20090922 185.19 185.38 182.85 184.48 12741200
20090923 185.40 188.90 185.03 185.50 21198700
20090924 187.20 187.70 182.77 183.82 19674300
20090925 182.01 185.50 181.44 182.37 15901400
20090928 183.87 186.68 183.33 186.15 12051600
20090929 186.73 187.40 184.31 185.38 12335200
20090930 186.13 186.45 182.61 185.35 19270900
20091001 185.35 186.22 180.70 180.86 18739700
20091002 181.41 185.94 181.35 184.90 19761000
20091005 186.20 186.86 184.27 186.02 15111900
20091006 187.74 190.01 187.30 190.01 21610200
20091007 189.76 190.55 189.03 190.25 16631000
20091008 190.66 191.45 188.89 189.27 15650400
20091009 188.97 190.70 188.62 190.47 10474000
20091012 191.02 191.51 189.64 190.81 10286600
20091013 190.63 191.17 189.70 190.02 12429300
20091014 192.25 192.32 190.23 191.29 13411100
20091015 189.63 190.92 189.53 190.56 13341300
20091016 189.35 190.36 187.84 188.05 15408100
20091019 187.85 190.00 185.55 189.86 33651100
20091020 200.60 201.75 197.85 198.76 40751400
20091021 199.52 208.71 199.23 204.92 42633100
20091022 204.70 207.85 202.51 205.20 28264000
20091023 205.70 205.80 203.23 203.94 15028100
20091026 203.67 206.75 200.10 202.48 17297800
20091027 201.66 202.81 196.45 197.37 27019700
20091028 197.71 198.02 191.10 192.40 29228100
20091029 195.00 196.81 192.14 196.35 20366800
20091030 196.06 196.80 188.17 188.50 25625900
20091102 189.80 192.88 185.57 189.31 24249400
20091103 187.85 189.52 185.92 188.75 18662200
20091104 190.73 193.85 190.23 190.81 17411800
20091105 192.40 195.00 191.82 194.03 13742900
20091106 192.51 195.19 192.40 194.34 10539200
20091109 196.94 201.90 196.26 201.46 18887700
20091110 201.02 204.98 201.01 202.98 14328400
20091111 204.56 205.00 201.83 203.25 15852500
20091112 203.14 204.87 201.43 201.99 12990400
20091113 202.87 204.83 202.07 204.45 12258600
20091116 205.48 208.00 205.01 206.63 17328800
20091117 206.08 207.44 205.00 207.00 14161200
20091118 206.54 207.00 204.00 205.96 13368600
20091119 204.61 204.61 199.80 200.51 19368800
20091120 199.15 200.39 197.76 199.92 14523800
20091123 203.00 206.00 202.95 205.88 16960600
20091124 205.33 205.88 202.90 204.44 11372800
20091125 205.40 205.65 203.76 204.19 10230500
20091127 199.22 202.96 198.37 200.59 10544900
20091130 201.11 201.68 198.77 199.91 15173500
20091201 202.24 202.77 196.83 196.97 16634400
20091202 198.96 201.42 195.75 196.23 25545000
20091203 197.42 198.98 196.27 196.48 16025700
20091204 199.70 199.88 190.28 193.32 29531600
20091207 193.32 193.77 188.68 188.95 25527100
20091208 189.36 192.35 188.70 189.87 24657100
20091209 191.28 198.16 190.31 197.80 24456500
20091210 199.50 199.70 196.12 196.43 17488200
20091211 197.78 198.00 193.43 194.67 15349100
20091214 195.37 197.43 192.56 196.98 17706800
20091215 195.83 197.51 193.27 194.17 14980700
20091216 195.10 196.50 194.55 195.03 12606600
20091217 194.26 195.00 191.00 191.86 13887100
20091218 193.17 195.50 192.60 195.43 21741800
20091221 196.05 199.75 195.67 198.23 21853800
20091222 199.44 200.85 198.66 200.36 12482700
20091223 201.20 202.38 200.81 202.10 12340200
20091224 203.55 209.35 203.35 209.04 17888900
20091228 211.72 213.95 209.61 211.61 23020200
20091229 212.63 212.72 208.73 209.10 15900200
20091230 208.83 212.00 208.31 211.64 14717300
20091231 213.13 213.35 210.56 210.73 12586100
20100104 213.43 214.50 212.38 214.01 17633200
20100105 214.60 215.59 213.25 214.38 21496600
20100106 214.38 215.23 210.75 210.97 19720000
20100107 211.75 212.00 209.05 210.58 17040400
20100108 210.30 212.00 209.06 211.98 15986100
20100111 212.80 213.00 208.45 210.11 16508200
20100112 209.19 209.77 206.42 207.72 21230700
20100113 207.87 210.93 204.10 210.65 21639000
20100114 210.11 210.46 209.02 209.43 15460500
20100115 210.93 211.60 205.87 205.93 21216700
20100119 208.33 215.19 207.24 215.04 26071700
20100120 214.91 215.55 209.50 211.73 21862600
20100121 212.08 213.31 207.21 208.07 21719800
20100122 206.78 207.50 197.16 197.75 31491700
20100125 202.51 204.70 200.19 203.07 38060700
20100126 205.95 213.71 202.58 205.94 66682500
20100127 206.85 210.58 199.53 207.88 61520300
20100128 204.93 205.50 198.70 199.29 41910800
20100129 201.08 202.20 190.25 192.06 44498300
20100201 192.37 196.00 191.30 194.73 26781300
20100202 195.91 196.32 193.38 195.86 24940800
20100203 195.17 200.20 194.42 199.23 21976000
20100204 196.73 198.37 191.57 192.05 27059000
20100205 192.63 196.00 190.85 195.46 30368100
20100208 195.69 197.88 194.00 194.12 17081100
20100209 196.42 197.50 194.75 196.19 22603100
20100210 195.89 196.60 194.26 195.12 13227200
20100211 194.88 199.75 194.06 198.67 19655200
20100212 198.11 201.64 195.50 200.38 23409600
20100216 201.94 203.69 201.52 203.40 19419200
20100217 204.19 204.31 200.86 202.55 15585600
20100218 201.63 203.89 200.92 202.93 15100900
20100219 201.86 203.20 201.11 201.67 14838200
20100222 202.34 202.50 199.19 200.42 13948700
20100223 200.00 201.33 195.71 197.06 20539100
20100224 198.23 201.44 197.84 200.66 16448800
20100225 197.38 202.86 196.89 202.00 23754500
20100226 202.38 205.17 202.00 204.62 18123600
20100301 205.75 209.50 205.45 208.99 19646200
20100302 209.93 210.83 207.74 208.85 20233800
20100303 208.94 209.87 207.94 209.33 13287600
20100304 209.28 210.92 208.63 210.71 13072900
20100305 214.94 219.70 214.63 218.95 32129300
20100308 220.01 220.09 218.25 219.08 15353200
20100309 218.31 225.00 217.89 223.02 32866400
20100310 223.83 225.48 223.20 224.84 21293500
20100311 223.91 225.50 223.32 225.50 14489300
20100312 227.37 227.73 225.75 226.60 14868700
20100315 225.38 225.50 220.25 223.84 17625100
20100316 224.18 224.98 222.51 224.45 15961000
20100317 224.90 226.45 223.27 224.12 16105600
20100318 224.10 225.00 222.61 224.65 12218200
20100319 224.79 225.24 221.23 222.25 19980200
20100322 220.47 226.00 220.15 224.75 16300700
20100323 225.64 228.78 224.10 228.36 21515400
20100324 227.64 230.20 227.51 229.37 21349300
20100325 230.92 230.97 226.25 226.65 19367300
20100326 228.95 231.95 228.55 230.90 22888400
20100329 233.00 233.87 231.62 232.39 19312300
20100330 236.60 237.48 234.25 235.85 18832500
20100331 235.49 236.61 234.46 235.00 15380700
20100401 237.41 238.73 232.75 235.97 21540900
20100405 234.98 238.51 234.77 238.49 24446700
20100406 238.20 240.24 237.00 239.54 15964900
20100407 239.55 241.92 238.66 240.60 22446500
20100408 240.44 241.54 238.04 239.95 20463900
20100409 241.43 241.89 240.46 241.79 11935100
20100412 242.20 243.07 241.81 242.29 11893800
20100413 241.86 242.80 241.11 242.43 10936100
20100414 245.28 245.81 244.07 245.69 14431300
20100415 245.78 249.03 245.51 248.92 13456600
20100416 248.57 251.14 244.55 247.40 26805200
20100419 247.03 247.89 241.77 247.07 20247300
20100420 248.54 249.25 242.96 244.59 26368800
20100421 258.80 260.25 255.73 259.22 35085400
20100422 258.24 266.75 256.20 266.47 28336600
20100423 267.99 272.18 267.00 270.83 28462700
20100426 271.88 272.46 268.19 269.50 17109600
20100427 267.27 267.84 260.52 262.04 25333700
20100428 263.25 264.00 256.41 261.60 27085800
20100429 263.02 270.00 262.01 268.64 19958600
20100430 269.31 270.57 261.00 261.09 19373700
20100503 263.84 267.88 262.88 266.35 16226500
20100504 262.89 263.29 256.75 258.68 25850700
20100505 253.03 258.14 248.73 255.99 31539400
20100506 253.83 258.25 199.25 246.25 45923600
20100507 243.71 246.57 225.21 235.86 59857800
20100510 250.25 254.65 248.53 253.99 35153800
20100511 251.84 259.89 250.50 256.52 30318100
20100512 259.24 263.13 258.70 262.09 23370700
20100513 263.22 265.00 256.40 258.36 21418300
20100514 255.16 256.48 249.50 253.82 27120100
20100517 254.70 256.18 247.71 254.22 27244100
20100518 256.98 258.55 250.26 252.36 27952800
20100519 249.50 252.92 244.85 248.34 36633100
20100520 241.88 243.85 236.21 237.76 45818400
20100521 232.82 244.50 231.35 242.32 43710400
20100524 247.28 250.90 246.26 246.76 26937100
20100525 239.35 246.76 237.16 245.22 37428800
20100526 250.08 252.13 243.75 244.11 30380500
20100527 250.60 253.89 249.11 253.35 23795800
20100528 259.39 259.40 253.35 256.88 29129100
20100601 259.69 265.94 258.96 260.83 31302600
20100602 264.54 264.80 260.33 263.95 24591000
20100603 265.18 265.55 260.41 263.12 23218100
20100604 258.21 261.90 254.63 255.96 27082300
20100607 258.29 259.15 250.55 250.94 31676500
20100608 253.24 253.80 245.65 249.33 35741800
20100609 251.47 251.90 242.49 243.20 30522500
20100610 244.84 250.98 242.20 250.51 27727000
20100611 248.23 253.86 247.37 253.51 19491400
20100614 255.96 259.15 254.01 254.28 21534300
20100615 255.64 259.85 255.50 259.69 20895500
20100616 261.10 267.75 260.63 267.25 27988500
20100617 270.60 272.90 269.50 271.87 31173400
20100618 272.25 275.00 271.42 274.07 28022200
20100621 277.69 279.01 268.73 270.17 27731800
20100622 272.16 275.97 271.50 273.85 25616500
20100623 274.58 274.66 267.90 270.97 27444900
20100624 271.00 273.20 268.10 269.00 25509900
20100625 270.06 270.27 265.81 266.70 19640800
20100628 266.93 269.75 264.52 268.30 20891000
20100629 264.12 264.39 254.30 256.17 40476600
20100630 256.71 257.97 250.01 251.53 26409000
20100701 254.30 254.80 243.22 248.48 36532000
20100702 250.49 250.93 243.20 246.94 24780100
20100706 251.00 252.80 246.16 248.63 21972700
20100707 250.49 258.77 249.75 258.67 23377000
20100708 262.48 262.90 254.89 258.09 26362300
20100709 256.89 259.90 255.16 259.62 15475800
20100712 258.53 261.85 254.86 257.29 20102800
20100713 256.32 256.40 246.43 251.80 42533000
20100714 249.38 255.80 249.00 252.73 29001700
20100715 248.23 256.97 247.30 251.45 29459500
20100716 253.18 254.97 248.41 249.90 37137800
20100719 249.88 249.88 239.60 245.58 36588500
20100720 242.90 252.90 240.01 251.89 38391100
20100721 265.09 265.15 254.00 254.24 42345400
20100722 257.68 260.00 255.31 259.02 23047100
20100723 257.09 260.38 256.28 259.94 19049600
20100726 260.00 260.10 257.71 259.28 15019700
20100727 260.87 264.80 260.30 264.08 20884700
20100728 263.67 265.99 260.25 260.96 18570900
20100729 260.71 262.65 256.10 258.11 22993100
20100730 255.89 259.70 254.90 257.25 16007500
20100802 260.44 262.59 259.62 261.85 15287700
20100803 261.01 263.26 259.42 261.93 14916200
20100804 262.84 264.28 260.31 262.98 15013400
20100805 261.73 263.18 260.55 261.70 10324900
20100806 259.78 261.49 257.63 260.09 15889200
20100809 261.48 262.15 259.57 261.75 10826000
20100810 259.85 260.45 257.55 259.41 16140000
20100811 255.40 255.69 249.81 250.19 22144800
20100812 246.69 253.10 246.12 251.79 19104300
20100813 251.65 251.88 249.09 249.10 12673900
20100816 247.58 250.01 246.62 247.64 11372500
20100817 250.08 254.63 249.20 251.97 15094300
20100818 252.36 254.67 251.58 253.07 12132000
20100819 252.84 253.48 248.68 249.88 15239500
20100820 249.39 253.92 249.00 249.64 13722500
20100823 251.79 252.00 245.25 245.80 14787200
20100824 242.67 243.00 238.65 239.93 21520200
20100825 238.04 243.99 237.20 242.89 21316700
20100826 245.45 245.75 240.28 240.28 16660900
20100827 241.75 242.61 235.56 241.62 19585400
20100830 240.76 245.75 240.68 242.50 13688900
20100831 241.85 244.56 240.35 243.10 15028100
20100901 247.47 251.46 246.28 250.33 24894200
20100902 251.26 252.17 248.57 252.17 14836700
20100903 255.09 258.78 254.50 258.77 18599600
20100907 256.64 259.53 256.25 257.81 12234200
20100908 259.78 264.39 259.10 262.92 18805400
20100909 265.04 266.52 262.92 263.07 15663400
20100910 263.19 264.50 261.40 263.41 13840800
20100913 265.82 268.28 265.76 267.04 13885000
20100914 266.21 269.17 265.52 268.06 14576800
20100915 268.17 270.38 267.84 270.22 15334600
20100916 270.24 276.67 269.50 276.57 23289400
20100917 277.69 277.96 273.68 275.37 22659900
20100920 276.08 283.78 275.85 283.23 23524200
20100921 283.86 287.35 282.79 283.77 23859800
20100922 282.71 287.98 282.41 287.75 20903200
20100923 286.33 292.76 286.00 288.92 28075600
20100924 292.10 293.53 290.55 292.32 23196000
20100927 293.98 294.73 291.01 291.16 17244100
20100928 291.77 291.77 275.00 286.86 36965800
20100929 287.23 289.81 286.00 287.37 16773000
20100930 289.00 290.00 281.25 283.75 24049700
20101001 286.15 286.58 281.35 282.52 16005100
20101004 281.60 282.90 277.77 278.64 15546500
20101005 282.00 289.45 281.82 288.94 17927400
20101006 289.59 291.99 285.26 289.19 23959600
20101007 290.34 290.48 286.91 289.22 14585700
20101008 291.71 294.50 290.00 294.07 23514400
20101011 294.74 297.24 294.60 295.36 15276900
20101012 295.41 299.50 292.49 298.54 19948000
20101013 300.20 301.96 299.80 300.14 22503300
20101014 301.69 302.47 300.40 302.31 15546300
20101015 307.44 315.00 304.91 314.74 32935500
20101018 318.47 319.00 314.29 318.00 39036100
20101019 303.40 313.77 300.02 309.49 44028000
20101020 309.00 314.25 306.87 310.53 25772300
20101021 312.36 314.74 306.80 309.52 19695000
20101022 309.07 310.04 306.30 307.47 13313500
20101025 309.09 311.60 308.44 308.84 14016500
20101026 306.87 309.74 305.65 308.05 14033200
20101027 307.65 309.90 305.60 307.83 14250100
20101028 307.95 308.00 300.90 305.24 19680400
20101029 304.23 305.88 300.87 300.98 15375400
20101101 302.22 305.60 302.20 304.18 15138900
20101102 307.00 310.19 307.00 309.36 15497500
20101103 311.37 312.88 308.53 312.80 18155300
20101104 315.45 320.18 315.03 318.27 22946000
20101105 317.99 319.57 316.75 317.13 12901900
20101108 317.20 319.77 316.76 318.62 10062800
20101109 321.05 321.30 314.50 316.08 13698000
20101110 316.64 318.77 313.55 318.03 13722400
20101111 315.00 318.40 314.25 316.65 12903000
20101112 316.00 316.50 303.63 308.03 28423100
20101115 308.46 310.54 306.27 307.04 14414500
20101116 305.72 307.60 299.32 301.59 23487500
20101117 301.20 303.99 297.76 300.50 17123200
20101118 305.20 309.67 304.69 308.43 17660400
20101119 307.97 308.40 305.24 306.73 13744400
20101122 306.68 313.36 305.87 313.36 14038400
20101123 310.45 311.75 306.56 308.73 18551700
20101124 312.00 315.40 311.75 314.80 14775900
20101126 313.74 317.70 312.94 315.00 8485200
20101129 315.50 317.48 311.38 316.87 15920900
20101130 313.54 314.36 310.87 311.15 17885800
20101201 315.27 317.75 315.00 316.40 16407600
20101202 317.53 319.00 314.89 318.15 16529900
20101203 317.01 318.65 316.34 317.44 12217600
20101206 318.64 322.33 318.42 320.15 15939700
20101207 323.80 323.99 318.12 318.21 13939900
20101208 319.63 321.02 317.11 321.01 11454600
20101209 322.13 322.50 319.02 319.76 10490500
20101210 319.65 321.05 318.60 320.56 9375400
20101213 324.37 325.06 321.00 321.67 15674000
20101214 321.73 322.54 319.00 320.29 12536000
20101215 320.00 323.00 319.19 320.36 14836000
20101216 321.09 322.61 320.10 321.25 11483500
20101217 321.63 321.79 320.23 320.61 13818900
20101220 321.60 323.25 318.23 322.21 13731200
20101221 323.00 324.39 322.05 324.20 9138700
20101222 324.36 325.72 323.55 325.16 9497200
20101223 325.00 325.15 323.17 323.60 7969900
20101227 322.85 325.44 321.52 324.68 8906600
20101228 325.91 326.66 325.06 325.47 6271500
20101229 326.22 326.45 325.10 325.29 5826400
20101230 325.48 325.51 323.05 323.66 5624800
20101231 322.95 323.48 321.31 322.56 6911000
20110103 325.64 330.26 324.84 329.57 15883600
20110104 332.44 332.50 328.15 331.29 11038600
20110105 329.55 334.34 329.50 334.00 9058700
20110106 334.72 335.25 332.90 333.73 10709500
20110107 333.99 336.35 331.90 336.12 11096800
20110110 338.83 343.23 337.17 342.45 16000400
20110111 344.88 344.96 339.47 341.64 15814500
20110112 343.25 344.43 342.00 344.42 10790700
20110113 345.16 346.64 343.85 345.68 10599300
20110114 345.89 348.48 344.44 348.48 10998600
20110118 329.52 344.76 326.00 340.65 66831600
20110119 348.35 348.60 336.88 338.84 40494700