20000103 30.50 30.62 29.00 29.31 433900
20000104 29.00 30.13 28.75 29.00 522300
20000105 29.00 29.87 28.56 29.87 674000
20000106 29.44 29.87 28.75 29.56 911700
20000107 29.75 31.25 29.50 31.19 606000
20000110 32.00 34.12 32.00 33.94 1012300
20000111 33.94 37.56 33.81 36.50 2893100
20000112 36.81 38.25 36.62 38.00 1479400
20000113 38.25 38.94 37.00 37.00 1507000
20000114 37.75 38.50 37.50 38.12 609200
20000118 39.50 40.00 38.12 38.44 2728900
20000119 39.00 39.38 38.50 39.00 469400
20000120 39.50 41.31 39.50 40.50 1205200
20000121 41.44 43.25 41.31 43.12 2353300
20000124 43.12 44.62 41.81 42.00 2161100
20000125 42.75 42.75 40.75 41.31 788000
20000126 41.31 42.25 39.50 39.75 578600
20000127 39.75 40.44 38.12 38.38 975700
20000128 38.75 39.38 37.25 37.81 601300
20000131 37.75 37.81 35.69 35.87 617700
20000201 36.00 38.87 34.31 38.75 1191800
20000202 39.00 39.75 38.44 39.25 1714200
20000203 39.50 40.37 38.50 40.00 433200
20000204 40.25 42.00 39.81 40.44 754100
20000207 39.25 39.31 38.00 38.62 2011700
20000208 38.75 42.13 38.75 42.00 2194900
20000209 42.50 42.50 41.22 41.87 1885100
20000210 41.87 44.75 41.75 43.94 2589300
20000211 44.50 45.00 44.06 44.25 1212700
20000214 44.44 44.87 43.81 44.87 1778700
20000215 45.00 47.25 45.00 45.62 1119500
20000216 45.88 46.75 45.00 46.00 479400
20000217 45.88 46.12 43.75 45.00 1402200
20000218 44.25 44.75 42.38 42.75 749700
20000222 43.25 43.31 40.12 41.00 710700
20000224 43.56 45.62 42.62 43.00 764300
20000225 43.06 43.50 41.87 42.50 709800
20000228 42.50 45.75 41.06 45.19 855700
20000229 46.50 49.75 46.50 49.25 1093600
20000301 49.25 50.50 47.50 48.88 1480500
20000302 49.00 49.06 47.00 48.50 1208600
20000303 48.75 51.13 48.75 50.87 1843200
20000306 50.44 51.00 49.44 51.00 1335100
20000307 51.50 51.75 47.87 49.63 1100300
20000308 50.00 55.50 49.63 53.94 2308000
20000309 52.06 53.62 50.50 53.62 3095000
20000310 53.50 55.50 53.00 54.81 1502800
20000313 53.50 54.38 52.00 53.75 466900
20000314 54.06 54.31 48.25 49.50 1008300
20000315 49.31 49.31 43.75 44.62 1186700
20000316 46.00 46.12 41.12 45.00 1505500
20000317 45.50 51.88 45.50 50.75 1159800
20000320 52.88 52.88 47.38 48.00 943700
20000321 48.06 48.50 45.75 47.87 889100
20000322 48.13 53.00 48.13 53.00 1099900
20000323 53.12 53.75 50.50 52.19 440900
20000324 53.50 54.25 50.75 52.00 1646100
20000327 52.00 52.00 49.56 50.31 550500
20000328 50.50 51.50 49.50 50.94 643400
20000329 51.31 51.94 49.50 49.88 487800
20000330 49.75 50.00 48.25 50.00 673700
20000331 50.00 51.44 48.38 49.37 529400
20000403 49.00 49.00 44.44 45.13 1132800
20000404 46.00 46.63 40.37 43.94 1090900
20000405 44.00 47.00 42.50 46.69 519600
20000406 48.75 50.19 48.44 50.00 1355700
20000407 50.00 50.44 49.19 49.81 339700
20000410 49.00 49.06 46.37 46.75 428200
20000411 46.12 46.25 44.69 45.62 448100
20000412 45.50 45.56 42.00 43.25 578800
20000413 42.50 42.75 40.63 41.75 1471400
20000414 40.50 40.94 39.50 40.19 630700
20000417 40.44 41.75 38.25 41.50 966300
20000418 41.75 44.50 41.31 43.75 1459800
20000419 43.81 45.69 42.62 45.06 704500
20000420 45.19 45.62 44.00 45.25 1051000
20000424 44.75 44.75 41.25 42.94 536300
20000425 43.19 43.63 42.88 43.00 429800
20000426 42.94 45.00 42.44 44.75 1088400
20000427 44.25 44.56 43.00 44.31 302500
20000428 45.00 47.00 44.50 46.56 1161900
20000501 46.88 47.12 46.12 46.37 708200
20000502 46.31 46.31 45.38 45.69 464700
20000503 45.50 45.50 42.00 42.69 559000
20000504 44.00 44.94 42.69 43.31 1560500
20000505 43.37 45.94 43.37 45.25 416000
20000508 45.75 46.12 44.69 45.13 360600
20000509 45.00 45.38 41.50 43.75 430800
20000510 43.50 43.50 37.50 40.94 1433100
20000511 41.50 41.87 39.75 40.44 977700
20000512 41.00 42.00 40.63 41.81 731000
20000515 41.56 41.56 40.37 41.00 411800
20000516 42.25 44.87 42.25 43.81 1010700
20000517 43.75 45.25 43.12 44.81 3788400
20000518 44.69 45.13 43.75 44.25 626900
20000519 43.75 43.88 42.75 43.00 705600
20000522 43.25 43.25 40.94 41.06 482400
20000523 41.44 42.25 38.69 39.25 1174500
20000524 38.87 38.94 37.25 38.56 892700
20000525 39.00 40.50 39.00 39.81 796600
20000526 40.06 40.06 38.62 39.19 155800
20000530 39.25 39.62 37.00 37.69 1278800
20000531 38.12 38.12 36.31 37.12 959800
20000601 38.12 39.38 37.50 38.62 779200
20000605 41.50 44.38 41.38 43.56 969400
20000606 43.81 44.88 42.62 43.50 1113900
20000607 43.31 43.50 41.50 42.44 300100
20000608 42.19 43.00 41.75 41.81 107300
20000612 41.62 41.75 40.50 41.00 462600
20000613 41.25 41.25 39.25 40.69 488900
20000614 40.88 41.38 40.75 41.19 471400
20000615 41.19 42.38 40.12 42.00 324700
20000616 42.50 42.50 41.00 41.94 454600
20000619 41.69 41.69 40.69 41.31 221200
20000620 41.88 42.81 41.50 41.62 287400
20000621 41.88 43.88 41.88 42.50 280300
20000622 41.25 41.50 41.25 41.25 3335800
20000623 41.44 41.81 40.62 41.00 786000
20000626 40.75 41.56 40.00 41.06 723100
20000627 41.25 41.38 40.50 40.88 876700
20000628 40.62 41.12 40.12 40.88 774500
20000629 41.00 41.38 40.75 41.19 453100
20000630 41.19 42.38 41.19 41.69 987900
20000703 41.88 42.25 41.81 42.00 260900
20000705 42.25 43.31 41.38 42.06 1344600
20000706 42.06 42.88 41.69 42.62 1269800
20000707 42.88 44.19 42.88 43.75 1517600
20000710 43.62 46.62 43.62 46.50 1448800
20000711 46.75 47.12 45.75 46.00 882700
20000712 46.25 47.62 46.25 47.44 962100
20000713 47.31 47.50 46.25 46.50 1340400
20000714 46.38 46.50 45.56 45.75 586700
20000717 45.75 45.94 43.75 44.12 1640900
20000718 44.38 44.75 43.25 44.50 635700
20000719 44.25 45.25 44.25 44.50 444700
20000720 44.50 45.38 44.38 45.12 749700
20000721 45.00 45.12 44.50 44.62 937400
20000724 44.62 47.00 44.62 46.38 711600
20000725 46.62 46.94 44.69 45.38 292900
20000726 45.38 45.38 42.38 44.62 991900
20000727 44.62 44.62 42.00 43.62 664100
20000728 43.50 43.56 41.50 41.81 530300
20000731 42.06 43.62 42.06 42.88 475600
20000801 43.00 43.62 42.62 42.94 251400
20000802 42.94 43.31 42.81 43.12 871000
20000803 42.38 43.50 41.75 43.44 550100
20000804 43.69 45.12 43.50 44.81 528500
20000807 44.69 44.94 44.00 44.38 361500
20000808 43.00 44.38 42.62 43.69 768600
20000809 43.88 44.00 43.50 43.56 1309700
20000810 43.50 43.50 41.50 41.88 661600
20000811 41.88 42.25 41.44 41.88 314700
20000814 42.00 43.00 41.88 42.75 612000
20000815 42.88 43.06 42.31 43.00 492700
20000816 43.06 43.62 43.00 43.25 1253900
20000817 43.25 43.38 42.19 42.56 367000
20000818 42.75 46.00 42.75 45.50 1378200
20000821 45.75 45.81 44.44 44.88 525500
20000822 44.75 44.81 42.50 42.50 689900
20000823 43.00 44.00 42.69 43.56 565400
20000824 43.50 43.69 43.19 43.19 700600
20000825 43.19 43.88 43.12 43.31 579500
20000830 40.56 40.69 38.31 38.31 1757100
20000831 37.88 38.12 34.00 36.38 6530000
20000901 36.56 38.50 35.81 37.88 2217500
20000905 37.50 37.50 36.00 36.62 1234000
20000906 36.38 38.38 36.38 37.81 1317400
20000907 37.50 38.00 37.06 37.69 1804700
20000908 37.69 37.81 36.31 37.38 861700
20000911 37.56 37.56 37.00 37.25 798200
20000912 37.25 37.50 36.38 36.38 1466200
20000913 36.50 36.62 35.12 35.62 661500
20000914 35.62 36.25 35.25 36.00 515600
20000915 36.25 36.38 34.56 35.19 729100
20000918 35.19 35.19 33.12 33.94 620000
20000919 34.00 34.75 33.75 34.00 606600
20000920 33.50 34.00 32.25 33.00 1508500
20000921 33.25 33.31 27.62 30.62 3926400
20000922 30.00 31.38 30.00 31.00 1454200
20000925 31.75 33.88 31.75 33.62 1121200
20000926 33.31 33.50 32.50 33.00 1007400
20000927 33.12 35.25 32.75 35.00 1722400
20000928 35.00 38.00 34.62 36.88 1404600
20000929 36.88 38.06 35.44 37.69 1960700
20001002 37.69 38.62 37.00 37.62 942600
20001003 38.00 38.25 37.38 37.88 620600
20001004 37.62 37.75 35.12 37.75 798500
20001005 37.38 37.75 36.00 36.88 764500
20001006 36.00 36.12 34.50 35.00 601000
20001009 35.00 35.88 33.00 35.62 564200
20001010 35.38 36.62 34.88 36.50 733500
20001011 35.00 35.75 34.62 35.56 632200
20001012 35.75 37.12 34.25 34.81 1402500
20001013 34.88 37.12 34.69 37.12 1106600
20001016 37.12 38.88 36.75 38.50 755100
20001017 38.50 38.50 35.75 36.31 1760600
20001018 35.75 35.75 32.00 34.00 1713100
20001019 35.00 35.88 34.69 35.88 1439700
20001020 35.88 36.00 35.19 35.88 944100
20001023 35.62 35.69 35.00 35.25 680500
20001024 35.00 35.25 34.88 34.94 840900
20001025 34.69 34.69 33.25 33.75 507600
20001026 33.50 33.88 31.25 32.00 1056800
20001027 32.38 38.00 32.25 37.38 2739700
20001030 37.75 39.00 37.38 39.00 1377900
20001031 39.00 41.38 39.00 40.94 1329900
20001101 40.69 42.19 40.62 41.00 1264000
20001102 41.50 42.44 41.25 42.12 1335800
20001103 42.12 42.12 40.38 41.88 383200
20001106 41.81 41.94 40.12 41.06 557500
20001107 41.31 41.31 38.88 39.25 861800
20001108 39.62 41.00 39.62 40.44 472800
20001109 38.75 39.19 37.62 39.12 973700
20001110 38.75 38.81 38.00 38.62 436900
20001113 38.50 38.62 36.25 37.00 1275800
20001114 38.25 39.38 37.56 38.00 406000
20001115 38.00 40.88 37.62 40.81 692500
20001116 40.62 40.62 38.12 38.19 883100
20001117 38.25 38.25 35.62 36.19 562700
20001120 36.19 36.19 33.12 33.81 780300
20001121 34.00 34.62 32.12 33.00 704800
20001122 32.50 32.75 30.75 31.88 1139600
20001124 32.50 33.50 32.31 33.50 338100
20001127 36.00 36.06 33.62 34.56 589200
20001128 34.25 34.25 31.75 31.88 481900
20001129 32.12 32.38 30.50 31.31 304600
20001130 30.75 30.75 28.75 30.12 926600
20001201 30.00 32.56 30.00 30.69 836600
20001204 30.75 31.12 30.25 30.38 551300
20001205 30.75 34.75 30.75 34.75 1109700
20001206 34.75 35.62 33.75 35.06 753400
20001207 33.81 34.25 32.81 33.50 494600
20001208 34.25 38.44 34.25 38.06 1422600
20001211 38.19 39.12 37.38 38.75 1212500
20001212 38.62 39.38 37.62 39.00 395600
20001213 39.38 39.50 37.19 37.56 572900
20001214 37.81 37.94 35.56 35.88 587300
20001215 35.62 35.75 34.50 35.75 960700
20001218 35.50 35.56 34.62 34.94 434500
20001219 35.00 35.00 33.12 33.69 509400
20001220 32.38 35.00 30.50 35.00 1656600
20001221 34.62 34.69 32.25 33.75 683100
20001222 33.62 35.94 33.56 35.12 562700
20001226 35.19 35.81 34.38 35.69 480100
20001227 35.94 36.50 35.38 36.25 569500
20001228 36.25 37.44 36.06 37.31 375000
20001229 37.50 38.00 37.50 37.88 1007600
20010102 37.88 37.88 36.19 36.25 1140900
20010103 36.12 39.06 35.88 39.06 1206900
20010104 39.06 41.50 38.94 39.56 1027400
20010105 37.25 37.25 33.00 36.12 2448900
20010108 36.25 36.25 35.31 36.06 514800
20010109 36.06 36.19 34.44 35.50 673200
20010110 35.38 37.88 34.25 37.19 495800
20010111 37.25 41.50 37.12 41.00 3022000
20010112 41.00 41.00 38.94 40.00 1056800
20010116 40.00 40.12 37.50 38.12 1305200
20010117 38.88 39.81 38.44 39.25 1289800
20010118 36.25 36.56 35.88 36.25 6455300
20010119 36.62 36.69 35.38 35.94 2075600
20010122 35.94 35.94 34.50 35.06 1126000
20010123 35.38 36.50 35.38 36.19 3558000
20010124 36.25 36.50 35.12 35.38 1414900
20010125 35.56 36.12 34.62 36.12 1087700
20010126 35.88 36.88 34.75 36.62 3127000
20010129 36.42 36.60 36.00 36.15 679600
20010130 36.39 36.52 36.20 36.35 579600
20010131 36.50 36.63 34.75 36.20 1626500
20010201 36.40 37.25 36.15 36.98 1046100
20010202 37.00 37.02 35.13 35.33 443900
20010205 35.25 35.25 34.25 35.08 874500
20010206 35.15 36.40 35.15 36.20 707700
20010207 36.20 36.20 35.40 35.59 837900
20010208 35.55 35.65 34.30 34.51 900800
20010209 34.00 34.20 32.30 33.09 1541600
20010212 33.10 33.57 32.40 32.93 759800
20010213 33.00 34.07 33.00 33.14 1335800
20010214 33.05 33.14 32.67 32.95 311600
20010215 33.25 34.50 33.25 34.05 766000
20010216 33.70 34.00 32.80 33.00 579800
20010220 33.75 34.50 31.78 32.11 913900
20010221 32.11 32.90 32.00 32.20 570800
20010222 32.08 32.08 30.45 31.27 812600
20010223 30.80 30.80 28.29 29.63 1336800
20010226 30.50 31.70 30.35 31.70 653000
20010227 31.53 31.65 28.60 29.20 1106900
20010228 29.20 30.15 28.93 28.94 1458800
20010301 28.35 28.60 27.12 27.75 1659100
20010302 27.35 28.00 27.30 27.70 1486300
20010305 28.10 28.14 27.35 27.60 985400
20010306 27.75 28.75 27.60 28.41 2571100
20010307 28.75 28.95 27.79 27.90 1065400
20010308 27.85 27.90 26.95 27.55 619300
20010309 27.40 27.46 26.05 26.47 846200
20010312 25.75 25.97 23.55 24.10 1557100
20010313 24.10 24.10 22.00 22.69 4181200
20010314 21.85 23.20 21.55 22.00 2562300
20010315 23.00 23.20 21.70 21.79 2839100
20010316 22.00 22.20 21.10 21.10 1349000
20010319 21.75 21.75 20.45 21.20 2396100
20010320 21.48 21.70 20.75 20.75 1255700
20010321 21.00 21.18 20.25 20.37 1206200
20010322 20.40 20.65 18.75 19.45 1697400
20010323 19.30 20.45 19.30 20.15 1263500
20010326 20.25 21.00 20.00 20.25 1072900
20010327 20.15 21.50 20.10 21.50 1235000
20010328 21.00 21.00 20.08 20.21 1225400
20010329 20.22 20.60 19.10 19.25 1413000
20010330 19.15 19.25 17.70 18.50 3086400
20010402 19.00 19.00 18.00 18.41 870300
20010403 17.10 17.30 14.27 14.45 4033400
20010404 14.55 15.40 14.20 14.51 3900400
20010405 15.50 17.00 15.05 16.99 2217700
20010406 16.15 16.15 14.92 14.95 2070500
20010409 15.02 15.65 15.00 15.40 1280700
20010410 16.15 17.90 16.06 17.00 3371300
20010411 18.60 19.02 18.05 18.15 2269700
20010412 18.15 20.65 18.15 20.54 2817900
20010416 20.40 20.88 19.84 20.30 1481000
20010417 20.31 23.60 20.31 23.10 2411600
20010418 24.35 26.49 24.27 25.18 2699800
20010419 25.18 26.48 24.70 26.25 996200
20010420 26.25 27.00 25.55 26.67 1068500
20010423 26.25 26.25 24.90 24.91 1002400
20010424 24.50 25.18 24.10 24.60 1042700
20010425 24.40 25.25 24.40 24.81 841100
20010426 24.81 25.66 24.81 25.44 599200
20010427 25.55 25.70 24.80 25.49 429800
20010430 25.92 26.89 25.80 26.80 881100
20010501 26.80 27.54 26.00 27.53 809300
20010502 27.54 28.75 27.45 27.85 1103900
20010503 27.51 28.00 26.90 27.67 1743200
20010504 26.95 28.20 26.85 28.00 704600
20010507 27.95 28.04 27.63 28.00 714800
20010508 27.88 28.05 25.60 25.96 2544900
20010509 25.96 25.97 24.70 25.40 718200
20010510 26.00 26.09 25.53 25.59 527000
20010511 25.35 25.50 24.80 25.20 1056900
20010514 24.99 24.99 23.20 24.11 1104200
20010515 24.12 24.18 23.84 23.92 754200
20010516 23.95 24.45 23.44 24.25 733600
20010517 25.10 26.90 25.05 26.51 1463700
20010518 27.00 27.48 26.55 26.80 802700
20010521 26.85 26.85 26.25 26.50 967900
20010522 26.72 26.96 26.48 26.92 409000
20010523 26.70 26.71 25.87 25.98 270300
20010524 25.97 25.99 25.00 25.86 408900
20010525 25.86 26.04 24.85 25.80 682500
20010529 25.60 25.86 24.20 24.78 649100
20010530 24.54 24.54 22.50 23.25 1519000
20010531 23.40 24.89 23.40 24.74 623600
20010601 24.74 25.11 23.77 25.05 722000
20010604 24.85 24.95 23.95 24.25 404300
20010605 24.30 24.86 24.25 24.51 653900
20010606 24.50 24.51 24.10 24.25 402600
20010607 24.20 24.50 24.20 24.50 491700
20010608 24.55 24.58 24.30 24.39 138700
20010611 24.30 24.40 23.52 23.90 380000
20010612 23.10 23.10 21.80 22.90 1111600
20010613 22.95 23.14 22.66 22.67 817800
20010614 22.67 22.67 21.17 21.57 681600
20010615 21.57 21.57 20.75 20.91 615500
20010618 20.80 20.81 19.60 19.82 1097500
20010619 20.20 20.34 18.69 18.99 1964900
20010620 18.98 19.20 18.43 19.15 1272300
20010621 18.65 18.65 16.90 18.35 5710900
20010622 18.42 19.08 17.76 18.50 1574800
20010625 18.60 18.93 18.24 18.25 802600
20010626 18.20 18.64 18.16 18.46 810600
20010627 18.47 19.00 18.42 18.72 732300
20010628 18.82 19.50 18.82 18.95 1135700
20010629 18.96 21.00 18.96 20.67 1782600
20010702 20.52 20.62 20.17 20.24 1025100
20010703 20.00 20.32 19.80 20.10 350100
20010705 20.10 20.22 19.72 19.91 847600
20010706 19.68 19.74 18.07 18.42 905500
20010709 18.30 18.65 18.21 18.24 1077500
20010710 18.50 18.60 17.71 17.75 1521600
20010711 17.50 17.66 17.26 17.44 676600
20010712 18.05 18.80 17.97 18.65 762700
20010713 18.65 18.67 18.20 18.45 745700
20010716 18.53 18.65 18.05 18.15 495900
20010717 18.00 18.60 17.85 18.60 668700
20010718 18.42 18.45 17.82 17.98 496200
20010719 17.98 17.98 16.10 16.82 2053600
20010720 16.72 17.23 16.26 16.94 2232700
20010723 17.25 17.32 16.72 16.88 984300
20010724 16.60 16.90 16.51 16.60 936700
20010725 16.80 17.09 16.50 16.98 513800
20010726 17.00 17.00 16.20 16.68 893200
20010727 16.62 17.07 16.27 17.04 1055800
20010730 17.23 17.23 16.80 17.04 719200
20010731 17.10 17.12 16.90 16.95 2665900
20010801 16.98 17.06 16.85 16.90 878100
20010802 17.50 18.60 17.46 18.60 2833600
20010803 19.15 19.15 18.66 18.76 1228200
20010806 18.76 18.76 18.35 18.35 994900
20010807 18.25 18.45 17.68 17.68 1650400
20010808 17.50 17.62 17.00 17.13 4407800
20010809 17.13 17.22 16.59 16.68 1630100
20010810 16.75 17.00 16.20 16.65 609900
20010813 16.60 17.00 16.60 16.92 1448700
20010814 16.98 17.10 16.35 16.48 962300
20010815 16.35 16.50 15.25 15.85 2202800
20010816 15.75 15.75 14.74 15.00 2135800
20010817 15.00 15.58 14.72 15.35 1397600
20010820 15.15 15.27 14.94 15.00 686800
20010821 15.00 15.45 14.43 14.55 758500
20010822 14.55 15.15 14.25 14.85 620400
20010823 14.93 15.14 14.36 14.55 751900
20010824 14.55 15.25 14.55 15.17 873200
20010827 15.25 16.00 15.25 15.90 1333200
20010828 15.86 15.93 15.45 15.60 1351500
20010829 15.70 15.75 14.97 14.98 1052100
20010830 14.93 14.99 14.10 14.36 752600
20010831 14.25 14.98 14.00 14.47 1384400
20010904 14.47 14.50 13.40 13.50 1208700
20010905 13.05 13.30 12.03 12.30 1549000
20010906 12.30 12.49 9.50 11.19 10857500
20010907 11.11 11.85 10.91 11.00 4323900
20010910 10.95 11.65 10.85 11.45 2283800
20010917 11.35 12.75 11.20 11.54 1825000
20010918 11.89 12.44 11.51 11.65 1818400
20010919 11.75 11.90 11.10 11.60 1530500
20010920 12.00 12.00 11.45 11.70 771100
20010921 11.55 11.75 10.95 11.75 1215800
20010924 12.75 13.19 11.90 13.15 2329300
20010925 13.05 13.48 12.00 12.51 1672500
20010926 12.61 13.15 12.60 12.70 1366400
20010927 12.75 13.30 12.37 13.28 1952600
20010928 13.20 14.09 13.02 13.89 2127700
20011001 13.80 13.81 12.80 13.40 1178500
20011002 13.40 14.44 13.40 14.44 1871800
20011003 14.20 15.00 13.66 14.90 2458000
20011004 14.90 15.94 14.50 15.40 1816900
20011005 15.16 15.20 14.34 14.76 1200900
20011008 14.40 15.13 14.38 14.73 775800
20011009 14.75 14.80 14.00 14.07 1599900
20011010 14.07 14.65 13.82 14.65 2047400
20011011 14.95 16.30 14.90 16.27 2030600
20011012 15.85 16.20 14.90 15.57 1367600
20011015 15.57 15.57 14.50 14.93 1593800
20011016 14.93 15.19 14.50 14.95 1920000
20011017 15.30 15.55 14.78 14.87 1239600
20011018 14.85 14.99 14.54 14.69 602500
20011019 14.59 14.85 13.92 14.71 888200
20011022 14.71 14.75 14.05 14.50 1037200
20011023 14.30 14.67 13.86 13.97 1841700
20011024 13.80 14.00 12.46 12.79 3800700
20011025 12.79 12.90 12.30 12.69 1931100
20011026 12.68 12.90 12.45 12.68 2554100
20011029 12.68 12.85 11.99 12.00 1114300
20011030 11.95 11.95 10.90 10.98 2941800
20011031 11.15 11.20 10.58 11.02 2006100
20011101 11.00 11.00 10.45 10.83 2455900
20011102 10.65 11.30 10.33 10.91 1618000
20011105 11.55 11.55 10.81 10.84 1879700
20011106 9.90 10.00 7.00 7.00 16068800
20011107 7.25 7.25 5.25 5.98 20257000
20011108 6.30 6.95 6.10 6.25 12681400
20011109 6.45 6.75 6.40 6.44 3546400
20011112 6.80 6.80 6.24 6.30 2621800
20011113 6.50 6.65 6.40 6.41 3558800
20011114 6.55 7.05 6.55 7.00 3521400
20011115 7.04 7.65 6.88 7.60 3617900
20011116 7.60 7.69 7.43 7.68 3805800
20011119 7.68 8.20 7.56 8.13 3011500
20011120 8.03 8.22 7.85 7.86 2851400
20011121 7.78 7.90 7.55 7.75 1508700
20011123 7.75 8.08 7.70 7.92 619100
20011126 7.98 8.70 7.92 8.57 2597400
20011127 8.57 9.65 8.55 9.25 3323200
20011128 9.25 9.70 8.81 9.20 3067000
20011129 9.19 9.49 9.01 9.35 2000200
20011130 9.30 9.35 8.78 8.80 1508800
20011203 8.50 8.71 7.69 8.09 3157000
20011204 8.08 8.43 7.85 8.10 4037100
20011205 8.12 8.67 8.11 8.41 3371100
20011206 8.51 8.91 8.26 8.35 1813700
20011207 8.30 8.30 7.59 7.70 2639200
20011210 7.71 7.71 5.91 6.90 3864100
20011211 7.30 7.40 7.00 7.31 2241900
20011212 7.16 7.35 6.78 7.00 1524000
20011213 7.01 7.01 6.76 6.86 1469400
20011214 6.90 7.06 6.85 7.00 2314200
20011217 7.00 7.30 6.95 7.29 2383700
20011218 7.25 8.25 7.25 8.20 4490500
20011219 8.05 8.28 7.76 7.81 2848800
20011220 7.82 8.19 7.70 8.16 2495400
20011221 8.16 8.55 8.15 8.35 2173900
20011224 8.25 8.49 8.10 8.49 1298100
20011226 8.59 8.81 8.43 8.69 1740400
20011227 8.79 9.06 8.79 9.01 2111800
20011228 9.08 9.46 9.01 9.35 1736400
20011231 9.35 9.50 9.13 9.47 1914600
20020102 9.57 9.99 9.47 9.99 1829000
20020103 9.99 10.30 9.85 10.22 2348500
20020104 10.22 10.40 9.71 9.79 2820800
20020107 9.95 10.00 9.65 9.67 1840100
20020108 9.79 9.80 8.87 8.96 3273400
20020109 9.02 9.28 8.75 8.75 2818100
20020110 8.85 8.90 8.20 8.25 3740100
20020111 8.45 8.49 8.35 8.41 2342400
20020114 8.41 8.41 7.85 7.85 2640100
20020115 7.90 8.00 7.50 7.68 1924700
20020116 7.69 7.69 6.89 6.98 3793100
20020117 6.98 7.00 6.00 6.39 7950900
20020118 6.47 6.47 5.91 5.91 3897600
20020122 6.10 6.15 4.90 5.39 11369600
20020123 5.55 5.75 4.96 5.70 6757100
20020124 6.00 6.40 5.90 6.16 6703300
20020125 6.25 6.31 5.60 5.82 4867500
20020128 5.90 5.94 5.55 5.61 2012000
20020129 5.56 5.56 4.34 4.80 10680200
20020130 4.81 4.90 4.50 4.85 4118200
20020131 5.05 5.40 4.96 5.16 2440100
20020204 5.10 5.10 4.68 4.77 1674700
20020205 4.60 4.60 3.72 4.30 3991600
20020206 4.33 4.40 3.91 3.95 2634900
20020207 4.00 4.20 3.82 4.16 2994800
20020208 4.17 4.20 3.87 4.00 1689700
20020211 4.05 4.72 4.04 4.52 1476300
20020212 4.75 5.24 4.60 5.01 3082900
20020213 5.00 5.26 4.95 5.15 1829600
20020214 5.15 5.19 4.12 4.60 3235500
20020215 4.00 4.48 4.00 4.41 1984000
20020219 4.40 4.50 3.99 4.10 1048000
20020220 4.10 4.25 3.90 4.20 1565100
20020221 4.20 4.23 3.93 4.00 1116100
20020222 4.01 4.10 3.76 3.85 934000
20020225 3.95 4.10 3.50 3.70 3121200
20020226 3.95 4.33 3.90 4.27 2884100
20020227 4.00 4.85 4.00 4.50 3461400
20020228 4.60 5.05 4.60 4.84 1829500
20020301 4.90 5.74 4.90 5.51 3187400
20020304 5.99 6.10 5.59 5.89 2632100
20020305 5.89 6.10 5.65 6.05 2668000
20020306 6.02 7.00 5.94 7.00 4546500
20020307 7.50 7.55 6.62 6.62 3266000
20020308 6.65 6.96 6.64 6.88 2861500
20020311 6.88 6.91 6.51 6.82 1265100
20020312 6.45 6.51 5.85 5.98 3195500
20020313 5.98 5.98 5.44 5.88 2044200
20020314 5.88 5.98 5.60 5.88 1770300
20020315 5.88 5.90 5.46 5.67 2119400
20020318 5.67 6.19 5.67 5.87 1217300
20020319 5.90 5.90 5.51 5.57 2465500
20020320 5.51 5.54 5.10 5.47 3024000
20020321 5.47 5.74 5.44 5.46 2290900
20020322 5.50 5.61 5.30 5.50 1485900
20020325 5.45 5.55 5.34 5.35 1242300
20020326 5.36 5.60 5.30 5.59 805300
20020327 5.57 5.57 5.22 5.35 2505500
20020328 5.38 5.60 5.37 5.50 986500
20020401 5.41 5.45 5.15 5.31 969700
20020402 5.25 5.51 5.17 5.27 890500
20020403 5.25 5.26 4.55 4.55 1759300
20020404 4.56 4.65 4.45 4.45 1891500
20020405 4.50 4.80 4.20 4.27 1998800
20020408 4.27 4.27 3.96 4.11 2449700
20020409 4.25 4.38 4.15 4.32 2426500
20020410 4.32 4.40 4.06 4.14 1029700
20020411 4.10 4.12 3.94 3.99 1410400
20020412 4.00 4.65 3.90 4.52 2793800
20020415 4.55 4.68 4.31 4.39 955800
20020416 4.89 5.24 4.70 5.00 2999900
20020417 5.10 5.65 5.10 5.45 2386300
20020418 5.40 5.57 5.15 5.45 1191900
20020419 5.45 5.65 5.28 5.36 1375100
20020422 5.07 5.08 4.70 4.78 2076700
20020423 4.78 5.15 4.76 5.11 807200
20020424 5.11 5.29 4.95 5.00 898300
20020425 5.00 5.00 4.71 4.80 1596200
20020426 4.84 5.00 4.68 4.85 604200
20020429 4.85 4.98 4.64 4.68 521600
20020430 4.70 5.16 4.70 4.99 1359400
20020501 5.05 5.65 4.99 5.40 1546600
20020502 5.35 5.35 4.72 4.80 3531200
20020503 4.81 5.05 4.79 4.82 1330000
20020506 4.81 4.98 4.80 4.88 483300
20020507 4.88 4.94 4.40 4.70 691300
20020508 4.85 4.98 4.78 4.85 703000
20020509 4.85 4.90 4.31 4.40 1234800
20020510 4.41 4.41 3.86 4.09 3070400
20020513 4.09 4.25 3.99 4.10 1084100
20020514 4.30 4.45 4.05 4.08 1417900
20020515 4.12 4.12 3.95 3.98 1619400
20020516 3.90 3.94 3.72 3.84 2480300
20020517 3.87 4.02 3.84 3.93 1196400
20020520 3.95 4.04 3.94 4.00 979100
20020521 4.00 4.12 3.85 3.87 879400
20020522 3.81 3.85 3.70 3.80 1297500
20020523 3.85 4.10 3.85 3.98 1981700
20020524 4.08 4.10 3.91 4.05 1125200
20020528 4.05 4.10 3.90 3.98 2045600
20020529 3.90 3.93 3.65 3.67 1257800
20020530 3.65 3.89 3.60 3.69 1873800
20020531 3.85 3.90 3.70 3.80 1368700
20020603 3.80 3.87 3.71 3.85 2013800
20020604 3.85 3.91 3.75 3.90 1864900
20020605 3.90 3.90 3.73 3.80 1817900
20020606 3.80 3.89 3.29 3.80 2578600
20020607 3.55 3.80 3.49 3.74 1556900
20020610 3.74 3.79 3.54 3.66 1113000
20020611 3.71 3.80 3.65 3.69 919400
20020612 3.60 3.65 3.50 3.58 1174500
20020613 3.52 3.58 3.35 3.40 975000
20020614 2.90 3.19 2.70 3.15 2576100
20020617 3.20 3.60 3.06 3.53 1049500
20020618 3.60 3.68 3.45 3.51 1156500
20020619 3.47 3.50 3.38 3.40 776800
20020620 3.30 3.64 3.26 3.57 1827600
20020621 3.65 3.75 3.40 3.50 1529100
20020624 3.25 3.55 3.01 3.12 2152500
20020625 3.35 3.40 3.02 3.28 2257400
20020626 3.19 3.19 2.80 2.90 2119600
20020627 3.00 3.65 2.90 3.50 1648000
20020628 3.50 3.61 3.13 3.45 4009400
20020701 3.55 3.55 3.00 3.08 964500
20020702 2.93 2.97 2.54 2.61 2646600
20020703 2.55 2.72 2.52 2.61 1097600
20020705 2.71 2.77 2.68 2.73 333200
20020708 2.75 2.89 2.75 2.82 797600
20020709 2.85 2.86 2.60 2.62 716300
20020710 2.74 2.79 2.52 2.58 533400
20020711 2.33 2.44 2.06 2.19 2741600
20020712 2.20 2.40 2.19 2.21 1907700
20020715 2.30 2.30 2.02 2.20 887500
20020716 2.20 2.80 2.20 2.75 1451500
20020717 2.85 3.20 2.56 2.85 1286600
20020718 2.90 2.94 2.48 2.48 1168900
20020719 2.55 2.61 2.35 2.50 1565800
20020722 2.55 2.83 2.54 2.69 1363700
20020723 2.65 2.70 2.12 2.19 1467700
20020724 2.20 2.60 2.19 2.60 3532100
20020725 2.60 2.60 2.25 2.30 2050800
20020726 2.27 2.34 2.19 2.31 776700
20020729 2.30 2.50 2.21 2.26 852800
20020730 2.25 2.28 2.12 2.24 946500
20020731 2.27 2.33 2.20 2.24 424900
20020801 2.24 2.30 2.21 2.27 299000
20020802 2.25 2.31 2.18 2.20 971400
20020805 2.20 2.25 2.16 2.24 578100
20020806 2.26 2.40 2.21 2.24 786600
20020807 2.15 2.15 1.55 1.60 5041000
20020808 1.80 1.85 1.39 1.50 5271700
20020809 1.58 1.58 1.30 1.50 1998700
20020812 1.50 1.60 1.10 1.25 1641200
20020813 1.28 1.52 1.20 1.43 3509600
20020814 1.40 1.60 1.31 1.41 2387800
20020815 1.48 1.55 1.40 1.46 1467300
20020816 1.50 1.60 1.48 1.59 1453600
20020819 1.75 1.99 1.65 1.90 2644000
20020820 1.88 1.92 1.77 1.86 1852100
20020821 1.86 2.10 1.80 2.08 1417300
20020822 2.08 2.25 2.03 2.20 1215800
20020823 2.25 2.30 2.12 2.17 859900
20020826 2.18 2.35 2.11 2.33 598600
20020827 2.45 2.45 2.26 2.32 676400
20020828 2.15 2.30 2.04 2.30 750300
20020829 2.30 2.37 2.16 2.36 828300
20020830 2.37 2.47 2.30 2.46 1125400
20020903 2.37 2.46 2.20 2.46 732600
20020904 2.46 2.49 2.24 2.31 1516300
20020905 2.25 2.35 2.20 2.30 976800
20020906 2.38 2.38 2.22 2.30 794500
20020909 2.28 2.41 2.25 2.38 460000
20020910 2.35 2.40 2.20 2.34 875000
20020911 2.40 2.45 2.28 2.34 304800
20020912 2.34 2.43 2.30 2.32 388100
20020913 2.31 2.39 2.25 2.25 619800
20020916 2.22 2.29 2.22 2.25 320200
20020917 2.40 2.40 2.06 2.10 649100
20020918 2.10 2.10 1.90 1.99 1162900
20020919 1.95 1.95 1.88 1.95 389800
20020920 2.00 2.05 1.90 1.95 875600
20020923 1.92 1.98 1.75 1.82 764500
20020924 1.65 1.75 1.60 1.68 514800
20020925 1.67 1.70 1.60 1.70 329700
20020926 1.66 1.95 1.66 1.80 551000
20020927 1.75 1.94 1.75 1.80 560900
20020930 1.79 1.79 1.55 1.59 592100
20021001 1.63 1.66 1.51 1.62 830100
20021002 1.55 1.55 1.38 1.42 1068000
20021003 1.36 1.40 1.26 1.28 1054500
20021004 1.28 1.28 1.03 1.07 3431400
20021007 1.07 1.09 0.95 0.95 1579100
20021008 0.98 0.99 0.65 0.75 10558900
20021009 0.82 0.92 0.64 0.71 4023600
20021010 0.71 0.78 0.67 0.73 4629200
20021011 0.75 0.80 0.73 0.75 1771200
20021014 0.72 0.85 0.70 0.85 521300
20021015 1.05 1.10 0.89 0.94 1522800
20021016 0.95 0.95 0.80 0.80 869600
20021017 0.88 0.89 0.76 0.79 931100
20021018 0.80 0.80 0.63 0.76 3212600
20021021 0.77 0.80 0.75 0.75 2022200
20021022 0.69 0.77 0.60 0.73 2493900
20021023 0.75 0.95 0.75 0.93 4259800
20021024 1.05 1.41 1.02 1.15 4881900
20021025 1.20 1.31 1.18 1.20 1290900
20021028 1.35 1.45 1.20 1.20 1952500
20021029 1.19 1.30 1.14 1.21 1005600
20021030 1.21 1.34 1.21 1.29 949200
20021031 1.30 1.45 1.30 1.41 1509900
20021101 1.41 1.58 1.37 1.51 1522300
20021104 1.85 1.90 1.61 1.75 2936000
20021105 1.70 1.73 1.40 1.55 1052100
20021106 1.65 1.80 1.61 1.67 1402700
20021107 1.65 1.69 1.48 1.67 983300
20021108 1.65 1.68 1.32 1.51 1798000
20021111 1.50 1.60 1.45 1.50 627000
20021112 1.55 1.60 1.33 1.35 1367800
20021113 1.35 1.39 1.25 1.27 1069600
20021114 1.33 1.55 1.26 1.55 1899800
20021115 1.45 1.62 1.36 1.50 1566700
20021118 1.51 2.05 1.51 2.02 2723300
20021119 2.07 2.47 2.02 2.30 5737500
20021120 2.27 2.38 2.16 2.32 4236900
20021121 2.41 2.90 2.35 2.90 2923800
20021122 3.15 3.75 3.10 3.55 9843300
20021125 3.80 3.89 3.55 3.82 3332200
20021126 3.80 3.81 3.60 3.70 2156900
20021127 3.90 4.08 3.85 3.93 2438000
20021129 3.95 4.10 3.89 3.89 943300
20021202 4.10 4.29 3.92 4.10 2070900
20021203 3.85 3.96 3.50 3.82 1742900
20021204 3.54 3.59 3.25 3.50 1873300
20021205 3.52 3.52 3.07 3.14 1701100
20021206 2.85 3.49 2.85 3.49 1654100
20021209 3.39 3.39 2.91 3.04 1513200
20021210 3.01 3.35 3.01 3.26 997600
20021211 3.27 3.60 3.27 3.60 1142300
20021212 3.65 3.96 3.55 3.89 1679800
20021213 3.90 3.98 3.58 3.95 1337600
20021216 3.95 3.97 3.66 3.94 1241600
20021217 3.92 4.23 3.74 4.00 1269200
20021218 3.99 3.99 3.80 3.83 596200
20021219 3.73 3.97 3.70 3.75 643200
20021220 3.94 3.94 3.80 3.90 915000
20021223 3.80 3.91 3.65 3.70 795500
20021224 3.55 3.67 3.51 3.63 446000
20021226 3.63 3.74 3.35 3.41 1073400
20021227 3.45 3.50 3.20 3.32 938600
20021230 3.33 3.50 3.11 3.20 927100
20021231 3.16 3.68 3.16 3.53 1174600
20030102 3.63 3.85 3.55 3.85 716000
20030103 3.80 3.84 3.66 3.69 554300
20030106 3.75 3.98 3.70 3.89 1629000
20030107 4.00 4.02 3.82 3.85 1157300
20030108 3.80 3.85 3.67 3.78 696800
20030109 3.85 3.99 3.85 3.90 659100
20030110 3.88 4.29 3.80 4.08 1677500
20030113 4.20 4.37 4.00 4.23 1143200
20030114 4.33 4.83 4.30 4.83 2809200
20030115 4.98 5.04 4.68 5.00 3722000
20030116 4.95 5.24 4.85 5.16 2576700
20030117 4.98 4.98 4.45 4.46 1914900
20030121 4.50 4.70 4.22 4.50 3727700
20030122 4.50 4.72 4.31 4.62 1571300
20030123 4.65 4.98 4.65 4.85 2342500
20030124 4.85 4.89 4.65 4.74 1406600
20030127 4.68 4.69 4.45 4.57 2665500
20030128 4.95 5.03 4.70 4.95 3665400
20030129 4.93 5.24 4.75 5.22 2379200
20030130 5.30 5.45 5.12 5.25 3112400
20030131 5.20 5.20 4.86 5.08 1907600
20030203 5.10 5.19 4.86 4.94 1551800
20030204 4.86 4.90 4.64 4.90 2161500
20030205 4.91 4.99 4.65 4.78 658300
20030206 4.78 4.90 4.65 4.77 727500
20030207 4.88 4.95 4.70 4.76 896300
20030210 4.77 4.80 4.50 4.64 1186500
20030211 4.66 4.67 4.53 4.62 1930400
20030212 4.52 4.65 4.45 4.51 1956500
20030213 4.45 4.62 4.36 4.61 1048100
20030214 4.51 4.81 4.50 4.69 1615500
20030218 4.74 4.95 4.70 4.88 1073700
20030219 4.75 4.86 4.68 4.72 811100
20030220 4.75 4.87 4.70 4.78 554000
20030221 4.78 4.94 4.72 4.94 865900
20030224 5.00 5.05 4.60 4.65 2204700
20030225 4.65 4.75 4.52 4.71 1693700
20030226 4.72 4.74 4.64 4.70 724500
20030227 4.67 4.85 4.67 4.80 1127400
20030228 4.77 4.87 4.65 4.69 2276900
20030303 4.75 4.95 4.70 4.83 1198700
20030304 4.84 5.00 4.75 4.89 1906600
20030305 4.85 5.10 4.85 5.08 1936500
20030306 5.02 5.18 4.99 5.11 2031400
20030307 5.08 5.11 4.95 4.99 1800500
20030310 4.92 4.98 4.89 4.93 641300
20030311 5.00 5.00 4.89 4.95 571500
20030312 4.90 4.93 4.76 4.87 1474900
20030313 4.95 5.10 4.90 5.09 2322000
20030314 5.13 5.15 5.02 5.06 1718900
20030317 5.03 5.49 5.00 5.49 2294900
20030318 5.54 5.74 5.50 5.69 2119900
20030319 5.69 5.69 5.50 5.69 1000600
20030320 5.60 5.69 5.50 5.68 584200
20030321 5.68 5.94 5.59 5.94 1536300
20030324 5.80 5.81 5.60 5.60 1775500
20030325 5.40 5.64 5.35 5.62 1729300
20030326 5.53 5.70 5.36 5.36 839400
20030327 5.30 5.50 5.25 5.47 664500
20030328 5.42 5.45 5.33 5.35 522700
20030331 5.28 5.60 5.25 5.52 1290600
20030401 5.52 5.55 5.41 5.51 807300
20030402 5.60 5.78 5.56 5.74 1085800
20030403 5.84 6.18 5.80 6.03 2847900
20030404 6.05 6.16 5.90 5.99 1330900
20030407 6.15 6.29 6.05 6.12 2021100
20030408 6.18 6.24 6.00 6.15 1063800
20030409 6.12 6.27 6.10 6.16 1386700
20030410 6.20 6.30 6.15 6.20 968500
20030411 6.24 6.48 6.24 6.35 2834700
20030414 6.40 6.56 6.35 6.48 951200
20030415 6.46 6.80 6.46 6.66 1212300
20030416 6.72 6.75 6.00 6.05 2548100
20030417 6.08 6.59 6.08 6.54 1608200
20030421 6.54 6.54 6.35 6.45 697200
20030422 6.45 6.50 6.34 6.46 1306400
20030423 6.45 6.64 6.44 6.61 1197300
20030424 6.62 6.64 6.53 6.54 819600
20030425 6.54 6.55 6.32 6.44 926900
20030428 6.47 6.64 6.30 6.50 958900
20030429 6.50 6.73 6.05 6.11 2384700
20030430 5.95 6.64 5.80 6.64 5164400
20030501 6.94 6.94 6.64 6.82 2970000
20030502 6.82 7.40 6.80 7.34 4745000
20030505 7.54 7.85 7.54 7.80 3095700
20030506 7.75 7.96 7.41 7.49 2289700
20030507 7.44 7.44 7.00 7.24 1129500
20030508 7.24 7.24 6.92 7.00 804700
20030509 7.00 7.50 7.00 7.50 978200
20030512 7.45 7.71 7.42 7.68 1056200
20030513 7.65 7.65 7.49 7.56 1124200
20030514 7.58 7.74 7.58 7.65 848300
20030515 7.70 7.77 7.35 7.58 763300
20030516 7.51 7.80 7.50 7.66 1150300
20030519 7.90 8.40 7.88 8.30 3587900
20030520 8.46 8.94 8.36 8.38 3343000
20030521 8.45 8.48 7.75 8.05 1915300
20030522 8.05 8.34 8.05 8.27 1320100
20030523 8.38 8.53 8.12 8.50 650600
20030527 8.50 9.06 8.40 9.06 2605000
20030528 9.10 9.50 9.10 9.25 2943300
20030529 9.25 9.90 9.25 9.49 3658900
20030530 9.56 9.76 8.85 8.96 2571300
20030602 9.15 9.35 9.05 9.25 1367000
20030603 9.26 9.40 8.70 8.74 1898900
20030604 8.65 9.14 8.51 8.95 1665300
20030605 8.85 9.14 8.50 9.07 1330600
20030606 9.21 9.35 8.50 8.70 1225400
20030609 8.70 8.70 7.89 8.06 2105300
20030610 8.27 8.38 8.10 8.19 1329900
20030611 8.10 8.80 7.77 8.77 1685100
20030612 8.85 9.10 8.52 8.57 737900
20030613 8.70 8.79 8.25 8.45 1056100
20030616 8.45 8.50 8.16 8.25 703600
20030617 8.26 8.66 8.20 8.57 768000
20030618 8.50 9.04 8.50 8.90 1348100
20030619 8.90 9.02 8.70 8.81 1871600
20030620 8.85 8.93 8.47 8.62 1475400
20030623 8.60 8.62 8.06 8.20 1621400
20030624 8.20 8.40 8.19 8.25 1396600
20030625 8.26 8.60 8.25 8.31 986500
20030626 8.35 8.75 8.30 8.68 1231500
20030627 8.68 8.99 8.60 8.91 1343500
20030630 8.96 9.16 8.79 8.85 3564600
20030701 8.80 9.05 8.73 8.96 1247900
20030702 9.05 9.58 9.01 9.58 1593200
20030703 9.29 9.75 9.22 9.54 671800
20030707 9.40 9.89 9.40 9.76 1316300
20030708 9.70 10.17 9.70 10.08 1655700
20030709 9.98 10.32 9.85 10.07 1824200
20030710 10.00 10.05 9.60 9.77 1682300
20030711 9.77 9.80 9.45 9.55 1369800
20030714 9.60 9.99 9.60 9.90 704300
20030715 10.00 10.05 9.75 9.98 997700
20030716 10.00 10.09 9.70 9.98 644700
20030717 9.80 9.80 9.26 9.48 1435100
20030718 9.28 9.48 9.02 9.18 1137500
20030721 9.13 9.50 8.75 9.40 842200
20030722 9.40 9.45 9.20 9.37 958500
20030723 9.20 9.66 9.20 9.55 1233500
20030724 9.60 9.77 9.31 9.56 1285900
20030725 9.71 9.75 9.62 9.65 906300
20030728 9.65 9.87 9.63 9.85 878600
20030729 9.30 9.50 8.75 8.89 10006600
20030730 9.05 9.14 9.00 9.08 11259300
20030731 9.10 9.19 8.90 9.10 2948100
20030801 9.10 9.35 9.06 9.25 2293400
20030804 9.20 9.41 9.05 9.19 1332700
20030805 9.15 9.37 9.15 9.25 1873100
20030806 9.26 9.39 9.11 9.35 1933800
20030807 9.30 9.35 9.00 9.30 1364600
20030808 9.25 9.40 9.19 9.33 2376600
20030811 9.28 9.48 9.10 9.40 994300
20030812 9.45 9.80 9.31 9.80 2446500
20030813 9.78 10.38 9.75 10.25 3501700
20030814 10.20 10.20 9.80 9.93 1526100
20030815 9.90 10.06 9.90 9.98 421500
20030818 10.08 10.72 10.07 10.71 2345600
20030819 10.60 10.85 10.50 10.70 1310500
20030820 10.35 10.97 10.32 10.70 1213700
20030821 10.70 10.82 10.50 10.82 1471900
20030822 10.85 11.00 10.83 10.90 912800
20030825 10.75 10.82 10.52 10.65 831000
20030826 10.55 10.80 10.36 10.72 951900
20030827 10.75 10.98 10.60 10.86 1528900
20030828 10.90 11.32 10.86 11.20 2020800
20030829 11.20 11.38 11.05 11.38 604900
20030902 11.38 11.50 11.07 11.48 1285200
20030903 11.45 11.71 11.27 11.49 3118100
20030904 11.41 11.74 11.37 11.48 1827300
20030905 11.46 11.47 10.95 11.27 1558500
20030908 11.20 11.32 11.08 11.25 1035500
20030909 11.15 11.15 10.84 10.95 1168200
20030910 10.96 10.98 10.55 10.68 1780000
20030911 10.68 10.85 10.35 10.63 1314700
20030912 10.62 11.00 10.55 10.75 1193300
20030915 10.75 10.87 10.56 10.65 1424300
20030916 10.74 10.84 10.56 10.58 794900
20030917 10.54 10.74 10.43 10.55 971500
20030918 10.52 10.55 10.26 10.42 1500000
20030919 10.42 10.43 10.20 10.43 1137200
20030922 10.33 10.35 10.11 10.32 1499100
20030923 10.38 10.90 10.38 10.89 2320600
20030924 10.99 11.05 10.37 10.42 2208700
20030925 10.33 10.45 9.75 10.06 1962300
20030926 10.06 10.40 9.75 9.85 2380500
20030929 9.75 9.95 9.50 9.80 2033700
20030930 9.80 10.15 9.56 10.15 1420200
20031001 10.00 10.11 9.87 9.94 1644800
20031002 9.82 10.30 9.59 10.28 3782300
20031003 10.39 10.55 10.15 10.48 2231200
20031006 10.50 10.94 10.48 10.94 1159100
20031007 10.75 10.90 10.65 10.89 898500
20031008 10.99 11.07 10.75 11.03 1852400
20031009 11.05 11.26 10.92 11.10 1866100
20031010 11.10 11.22 10.94 11.15 653300
20031013 11.23 11.24 11.04 11.07 1076800
20031014 11.07 11.19 11.07 11.07 2186600
20031015 11.10 11.14 10.96 11.00 2814300
20031016 10.98 11.14 10.95 11.03 1355600
20031017 11.01 11.16 10.95 11.04 2569700
20031020 11.00 11.07 10.79 10.82 1418400
20031021 10.90 11.18 10.89 11.11 2649600
20031022 11.11 11.25 10.90 11.00 1844800
20031023 10.90 10.90 10.55 10.58 2379200
20031024 10.57 10.68 10.41 10.62 996400
20031027 10.62 10.92 10.62 10.90 762200
20031028 10.95 11.23 10.85 11.19 1220500
20031029 11.25 12.00 11.20 11.99 3952100
20031030 11.50 12.00 11.45 11.67 4827700
20031031 11.50 11.81 11.45 11.60 1210000
20031103 11.60 12.00 11.60 12.00 1348000
20031104 12.00 12.00 11.40 11.54 1680800
20031105 11.64 11.64 11.31 11.57 1149800
20031106 11.70 11.70 11.28 11.41 897400
20031107 11.40 11.72 11.35 11.56 719100
20031110 11.56 11.68 11.23 11.29 1299600
20031111 11.23 11.24 10.80 10.95 1291600
20031112 10.94 11.35 10.88 11.20 1888400
20031113 11.45 11.90 11.26 11.54 2203600
20031114 11.44 11.47 10.63 10.65 2411900
20031117 10.60 10.71 10.35 10.50 1275800
20031118 10.75 10.98 10.70 10.82 1285100
20031119 10.55 10.75 10.35 10.41 1718400
20031120 10.32 10.69 10.26 10.62 1572500
20031121 10.55 10.68 10.43 10.62 1695700
20031124 10.62 11.09 10.62 10.95 1909300
20031125 11.00 11.10 10.74 10.90 827300
20031126 11.09 11.20 10.95 11.20 1220900
20031128 11.20 11.38 11.11 11.38 241300
20031201 11.50 11.60 11.21 11.45 1928300
20031202 11.35 11.45 11.25 11.36 1347800
20031203 11.35 11.44 11.18 11.19 1404200
20031204 11.10 11.25 10.76 10.91 1731700
20031205 10.76 11.00 10.75 10.93 888200
20031208 10.70 10.95 10.70 10.86 1271900
20031209 10.94 11.10 10.87 10.95 1638400
20031210 10.90 10.90 10.56 10.67 943000
20031211 10.67 11.11 10.67 11.02 735600
20031212 10.95 11.15 10.82 10.96 798800
20031215 10.99 11.00 10.47 10.51 1866200
20031216 10.32 10.50 10.27 10.44 1303400
20031217 10.35 10.43 10.05 10.20 1827100
20031218 10.23 10.50 10.16 10.29 2571200
20031219 10.25 10.39 9.95 10.27 2990600
20031222 10.27 10.68 10.25 10.68 1451100
20031223 10.58 10.70 10.35 10.70 1006800
20031224 10.60 10.68 10.51 10.60 338400
20031226 10.63 10.75 10.00 10.75 199100
20031229 10.80 10.85 10.49 10.60 1148700
20031230 10.60 10.80 10.50 10.70 943900
20031231 10.60 10.86 10.52 10.82 1305000
20040102 10.85 11.05 10.80 10.97 1413200
20040105 11.05 11.30 10.95 11.23 1963200
20040106 11.23 11.48 11.16 11.48 2076800
20040107 11.48 11.90 11.08 11.68 3908500
20040108 11.75 13.00 11.75 12.86 9087100
20040109 12.83 13.12 12.49 12.83 4484500
20040112 12.90 12.99 12.64 12.95 1414700
20040113 12.90 13.08 12.67 12.70 2000600
20040114 12.60 12.69 11.97 12.13 5400200
20040115 12.05 12.41 11.98 12.15 2951200
20040116 12.16 12.20 12.00 12.05 3061300
20040120 12.09 12.30 11.18 11.30 8371400
20040121 11.35 11.55 11.30 11.47 3060000
20040122 11.47 11.63 11.30 11.35 3307500
20040123 11.40 11.50 11.28 11.30 2255000
20040126 11.10 11.45 11.00 11.43 2250100
20040127 11.45 11.99 11.45 11.62 3685900
20040128 11.62 11.69 11.20 11.21 4748200
20040129 11.22 11.28 10.58 10.97 3634900
20040130 11.00 11.19 10.65 10.99 2714000
20040202 10.99 11.14 10.88 10.92 2259600
20040203 10.93 11.44 10.90 11.43 2890200
20040204 11.35 11.48 11.10 11.19 2931100
20040205 11.25 11.48 11.25 11.45 1626300
20040206 11.45 11.84 11.44 11.80 1302800
20040209 11.80 12.01 11.64 11.86 1680200
20040210 11.86 11.86 11.68 11.71 2370900
20040211 11.70 12.00 11.69 11.90 1809200
20040212 11.92 12.14 11.80 11.81 1617700
20040213 11.80 12.05 11.79 12.00 1022300
20040217 11.90 12.59 11.80 12.29 3761900
20040218 11.95 12.08 11.70 11.75 4287700
20040219 12.10 12.22 11.31 11.40 6201700
20040220 11.32 11.49 11.04 11.15 2011500
20040223 11.20 11.40 10.58 10.68 3584100
20040224 10.68 10.96 10.40 10.94 2994600
20040225 10.94 11.10 10.75 10.82 1423600
20040226 10.75 11.07 10.60 11.00 2312500
20040227 11.10 11.22 10.95 11.05 2472000
20040301 11.05 11.35 10.93 11.22 1721300
20040302 11.22 11.75 11.22 11.73 3851300
20040303 11.71 11.95 11.55 11.76 3248600
20040304 11.79 12.25 11.65 12.11 3922800
20040305 12.00 12.00 11.04 11.79 1241800
20040308 11.85 11.87 11.45 11.45 1399700
20040309 11.50 11.52 11.07 11.15 1721900
20040310 11.15 11.34 10.91 11.05 1273500
20040311 10.75 11.21 10.69 10.79 1685600
20040312 10.88 11.05 10.88 11.03 1368700
20040315 10.98 10.99 10.79 10.90 1356600
20040316 11.10 11.30 11.03 11.22 2568500
20040317 11.22 11.60 11.00 11.54 1199400
20040318 11.50 11.54 11.00 11.30 1151600
20040319 11.25 11.25 11.08 11.20 837800
20040322 11.10 11.12 10.83 10.93 1465500
20040323 10.97 11.05 10.37 10.39 2407800
20040324 10.20 10.49 9.89 10.34 4166300
20040325 10.45 10.97 10.39 10.95 2581500
20040326 10.95 11.25 10.86 10.93 1776800
20040329 11.00 11.11 10.92 10.98 668000
20040330 11.00 11.33 10.95 11.25 2199900
20040331 11.25 11.50 11.18 11.35 1229500
20040401 11.30 11.60 11.13 11.53 2292100
20040402 11.60 11.73 11.53 11.69 2336200
20040405 11.63 11.86 11.63 11.79 1800000
20040406 11.95 12.02 11.89 11.99 3418500
20040407 11.95 11.98 11.82 11.95 2277800
20040408 12.00 12.34 11.90 12.24 3501900
20040412 12.24 12.35 12.16 12.20 2137000
20040413 12.20 12.30 11.82 11.99 2055600
20040414 11.70 11.81 11.65 11.80 2224100
20040415 12.10 12.79 12.06 12.65 4998500
20040416 12.60 12.86 12.46 12.80 1851700
20040419 12.75 13.01 12.66 13.00 2047400
20040420 12.99 13.25 12.95 12.99 4792500
20040421 13.00 13.36 12.87 13.31 2474500
20040422 13.30 13.80 13.20 13.72 4262200
20040423 13.85 13.91 13.33 13.45 2933500
20040426 13.38 13.63 13.14 13.55 2898600
20040427 13.00 13.50 12.85 13.15 4155300
20040428 12.99 13.10 12.88 12.97 1499700
20040429 12.90 12.91 12.57 12.66 1753000
20040430 12.65 12.82 12.30 12.45 1434800
20040503 12.50 13.18 12.50 13.09 2025800
20040504 13.09 13.61 13.07 13.55 2150800
20040505 13.55 13.65 13.44 13.51 1583800
20040506 13.50 13.54 13.24 13.44 1375800
20040507 13.44 13.54 13.10 13.14 1046900
20040510 13.02 13.04 12.66 12.82 1674900
20040511 12.82 13.20 12.82 13.20 2487000
20040512 13.20 13.24 12.68 13.10 3394800
20040513 12.90 13.37 12.90 13.25 864900
20040514 13.25 13.35 12.90 13.00 1319600
20040517 12.95 12.95 12.57 12.66 1334400
20040518 12.66 12.99 12.60 12.90 1634900
20040519 12.95 13.15 12.85 12.91 2023600
20040520 12.95 13.05 12.92 13.03 740200
20040521 13.20 13.20 12.97 13.05 637300
20040524 13.14 13.36 13.10 13.30 1217000
20040525 13.31 13.90 13.26 13.85 2307000
20040526 13.85 13.92 13.64 13.78 1027200
20040527 13.81 14.06 13.80 13.87 1636600
20040528 13.75 13.91 13.71 13.83 759200
20040601 13.84 14.02 13.79 14.02 888300
20040602 14.02 14.20 13.93 14.01 818900
20040603 14.01 14.01 13.56 13.70 811900
20040604 13.80 14.17 13.75 14.05 1244000
20040607 14.10 14.70 14.02 14.65 2492500
20040608 14.50 14.84 14.45 14.56 1674100
20040609 14.56 14.63 14.26 14.35 1162900
20040610 14.35 14.63 14.35 14.39 759900
20040614 14.24 14.48 14.22 14.31 2176200
20040615 14.40 14.66 14.36 14.43 915000
20040616 14.33 14.51 14.30 14.47 879700
20040617 14.37 14.76 14.36 14.67 919700
20040618 14.68 15.03 14.57 14.89 1875600
20040621 14.89 15.03 14.53 14.68 1255200
20040622 14.75 15.02 14.60 14.95 3034700
20040623 14.95 15.42 14.95 15.37 3205000
20040624 15.47 16.00 15.36 15.38 2202500
20040625 15.39 15.51 15.00 15.00 3067400
20040628 15.00 15.10 14.54 14.80 3508900
20040629 14.80 15.09 14.77 15.07 4198700
20040630 15.05 15.31 15.05 15.20 1247200
20040701 15.05 15.36 14.92 15.25 1297500
20040702 15.25 15.31 15.02 15.30 921700
20040706 15.30 15.30 14.90 15.08 1002400
20040707 15.10 15.41 15.02 15.41 1852700
20040708 15.40 15.44 15.06 15.13 675300
20040709 15.13 15.20 15.02 15.07 1075600
20040712 15.05 15.05 14.80 15.00 1108100
20040713 15.00 15.08 14.90 15.01 469200
20040714 15.01 15.08 14.85 14.90 844800
20040715 14.99 15.05 14.89 14.90 520300
20040716 14.97 14.97 14.64 14.94 758500
20040719 14.90 15.15 14.82 15.14 1382500
20040720 15.14 15.66 15.08 15.62 3023600
20040721 15.62 15.85 14.97 14.99 1652200
20040722 14.98 14.99 14.25 14.67 2880800
20040723 14.62 14.62 13.90 14.29 1888200
20040726 14.30 14.50 13.68 13.85 2280900
20040727 13.92 14.84 13.92 14.82 1504500
20040728 14.85 15.00 14.36 14.91 1229200
20040729 14.91 15.19 14.55 14.56 2303700
20040730 14.57 14.70 14.30 14.46 1095500
20040802 14.07 14.35 13.92 14.30 2796200
20040803 14.25 14.25 13.90 14.01 1624900
20040804 14.20 14.20 13.67 13.95 1051600
20040805 13.90 13.90 13.50 13.60 1147900
20040806 13.40 13.96 13.10 13.69 2734500
20040809 13.59 13.75 13.40 13.48 1016800
20040810 13.50 14.07 13.49 13.94 1170600
20040811 13.74 14.28 13.60 14.02 1509600
20040812 14.03 14.41 13.99 14.38 1996700
20040813 14.39 14.55 14.37 14.46 1149400
20040816 14.36 14.91 14.36 14.80 1216700
20040817 14.01 14.39 14.01 14.36 16421400
20040818 14.40 14.65 14.40 14.55 5876300
20040819 14.50 14.69 14.42 14.57 1846100
20040820 14.57 14.75 14.53 14.73 1141800
20040823 14.79 14.84 14.57 14.59 2687600
20040824 14.68 14.71 14.38 14.40 816400
20040825 14.15 14.89 14.11 14.75 3049300
20040826 14.75 14.92 14.51 14.61 612000
20040827 14.62 14.93 14.55 14.92 1229800
20040830 14.82 14.87 14.68 14.76 618400
20040831 14.72 14.95 14.49 14.89 1195300
20040901 14.89 15.00 14.84 14.99 1393600
20040902 14.96 15.08 14.91 15.00 1105600
20040903 14.97 14.99 14.85 14.89 762300
20040907 14.95 15.15 14.86 15.06 2209300
20040908 15.06 15.06 14.87 14.95 869300
20040909 14.97 15.00 14.87 14.99 822500
20040910 15.08 15.12 14.95 15.08 2288500
20040913 15.10 15.25 15.05 15.17 2492700
20040914 15.17 15.18 14.98 15.07 1255900
20040915 15.03 15.05 14.79 14.84 1569600
20040916 14.84 15.00 14.84 14.90 901400
20040917 14.89 14.97 14.81 14.95 718300
20040920 14.99 15.01 14.87 14.99 871500
20040921 15.02 15.05 14.82 14.91 1148500
20040922 14.90 14.90 14.49 14.57 1543700
20040923 14.58 14.67 14.38 14.42 1580500
20040924 14.50 14.75 14.49 14.57 1713800
20040927 14.55 14.56 14.38 14.46 2122500
20040928 14.41 14.68 14.39 14.60 1658500
20040929 14.80 15.15 14.63 14.96 2642100
20040930 14.98 15.46 14.98 15.35 2798700
20041001 15.35 15.75 15.19 15.24 2628500
20041004 15.49 15.60 15.31 15.33 1316500
20041005 15.33 15.70 15.32 15.50 1964800
20041006 15.50 15.65 15.44 15.63 1253600
20041007 15.50 15.62 15.41 15.49 1339600
20041008 15.48 15.74 15.43 15.58 1390900
20041011 15.58 16.13 15.58 16.03 3721800
20041012 16.05 16.55 15.95 16.43 3935200
20041013 16.50 16.70 16.12 16.20 2576000
20041014 16.21 16.25 16.02 16.13 1289600
20041015 16.18 16.30 16.10 16.26 4016400
20041018 16.16 16.45 16.16 16.40 2287900
20041019 16.50 16.78 16.20 16.26 1541600
20041020 16.26 16.36 16.11 16.22 1388800
20041021 16.30 16.46 16.14 16.40 598700
20041022 16.43 16.56 16.31 16.41 1216200
20041025 16.40 16.40 16.05 16.22 1286500
20041026 16.15 16.44 16.00 16.44 1505000
20041027 16.35 16.77 16.24 16.70 1898600
20041028 16.50 16.99 16.30 16.80 1901700
20041029 16.75 17.28 16.36 17.19 3107600
20041101 17.24 17.40 17.14 17.21 2435100
20041102 17.21 17.83 17.20 17.56 2774900
20041103 17.80 17.83 17.48 17.49 1833800
20041104 17.25 17.68 17.19 17.57 1033200
20041105 17.70 17.90 17.44 17.45 1771600
20041108 17.30 17.62 17.28 17.40 1720200
20041109 17.44 17.89 17.44 17.87 1882400
20041110 17.80 17.99 17.80 17.94 1657600
20041111 17.94 18.70 17.83 18.49 3335400
20041112 18.47 18.53 18.17 18.25 1406400
20041115 17.90 18.11 17.81 17.90 1874400
20041116 17.85 18.05 17.42 17.52 3426500
20041117 17.52 18.07 17.35 17.72 2077700
20041118 17.72 18.20 17.69 18.20 1149300
20041119 18.06 18.20 17.72 17.79 1416200
20041122 17.75 18.17 17.75 18.15 998900
20041123 17.70 18.15 17.70 17.90 2571200
20041124 17.85 18.37 17.84 18.23 1329700
20041126 18.29 18.34 17.80 17.90 598100
20041129 18.05 18.60 18.05 18.20 1929600
20041130 18.35 18.49 18.10 18.13 1941100
20041201 18.14 18.46 18.05 18.27 2969400
20041202 18.30 18.75 18.28 18.50 2268100
20041203 18.50 18.75 18.43 18.48 856700
20041206 18.55 18.58 18.41 18.55 2685100
20041207 18.58 18.65 17.94 18.00 2164300
20041208 17.96 18.10 17.65 17.75 1975900
20041209 17.70 17.75 17.25 17.56 2386000
20041210 17.40 17.76 16.45 17.50 4960000
20041213 17.52 17.79 17.52 17.60 1370300
20041214 17.45 17.75 17.26 17.69 3152000
20041215 17.53 18.43 17.53 18.36 3768500
20041216 18.26 18.55 18.23 18.37 2620600
20041217 18.35 18.54 18.30 18.50 3082900
20041220 18.50 18.51 18.30 18.32 1517600
20041221 18.38 18.56 18.35 18.46 1106700
20041222 18.50 18.60 18.34 18.40 1982400
20041223 18.45 18.45 18.19 18.20 900400
20041227 18.10 18.18 17.89 17.92 1016000
20041228 18.05 18.08 17.70 17.84 1237500
20041229 17.84 17.93 17.75 17.92 669900
20041230 17.88 18.24 17.84 18.20 1012400
20041231 18.27 18.50 18.25 18.40 994600
20050103 18.00 18.55 18.00 18.16 2153000
20050104 18.15 18.19 17.91 17.92 1999800
20050105 17.93 17.98 17.67 17.76 1671700
20050106 17.75 17.99 17.75 17.92 1035100
20050107 17.95 18.29 17.95 18.24 1088500
20050110 18.28 18.81 18.25 18.78 2513700
20050111 18.89 18.98 18.55 18.71 1480400
20050112 18.71 18.71 18.45 18.54 2257100
20050113 18.54 18.57 18.37 18.40 1735400
20050114 18.45 18.68 18.39 18.66 2111900
20050118 18.60 19.03 18.58 19.00 2114000
20050119 18.95 18.99 18.74 18.87 849800
20050120 18.85 18.90 18.61 18.67 1492200
20050121 18.67 18.67 18.45 18.50 802200
20050124 18.45 18.52 18.13 18.29 1215200
20050125 18.34 18.50 18.03 18.09 2757700
20050126 18.05 18.25 18.01 18.10 1777900
20050127 18.12 18.43 18.11 18.22 686100
20050128 18.19 18.34 18.00 18.23 1103700
20050131 18.25 18.34 17.95 18.12 1547300
20050201 18.28 18.36 18.23 18.24 1332000
20050202 18.28 18.30 17.89 17.98 1699300
20050203 18.00 18.07 17.74 17.83 1013600
20050204 17.83 18.08 17.77 18.03 1484500
20050207 18.07 18.25 17.73 17.80 1213600
20050208 17.80 18.17 17.79 18.16 2007700
20050209 18.11 18.14 17.62 17.68 1799300
20050210 17.75 17.77 17.37 17.56 1364500
20050211 17.60 17.83 17.57 17.68 2987300
20050214 17.72 17.88 17.67 17.77 1228800
20050215 17.81 17.89 17.44 17.69 2317900
20050216 17.73 18.52 17.72 18.43 5795400
20050217 18.50 18.69 18.28 18.30 2642600
20050218 18.38 18.66 18.38 18.61 3539900
20050222 18.55 18.74 18.36 18.41 1281200
20050223 18.45 18.57 18.27 18.31 905100
20050224 18.18 18.38 18.07 18.35 948800
20050225 18.52 18.72 18.35 18.60 1231600
20050228 18.61 18.65 18.23 18.33 1246100
20050301 18.47 18.71 18.40 18.67 1883900
20050302 18.63 18.68 18.52 18.60 1645500
20050303 18.80 18.84 18.69 18.76 1810600
20050304 18.81 18.83 18.66 18.78 1446300
20050307 18.72 18.99 18.69 18.97 877200
20050308 18.98 19.28 18.84 18.98 3570900
20050309 18.90 18.90 18.47 18.55 1873400
20050310 18.53 18.69 18.47 18.65 840300
20050311 18.60 19.04 18.49 19.00 1345500
20050314 19.00 19.00 18.85 18.90 830200
20050315 18.90 18.90 18.47 18.67 2016100
20050316 18.50 18.77 18.41 18.72 1560500
20050317 18.73 18.78 18.58 18.61 1099500
20050318 18.65 18.84 18.56 18.79 826100
20050321 18.85 18.93 18.54 18.58 2273400
20050322 18.60 18.67 18.38 18.39 2916400
20050323 18.30 18.31 17.89 18.09 2289800
20050324 18.16 18.30 18.12 18.13 1315200
20050328 18.16 18.23 18.00 18.04 815000
20050329 18.00 18.01 17.30 17.64 2392900
20050330 17.64 18.19 17.47 17.82 1933800
20050331 17.83 18.46 17.67 18.23 1906200
20050401 18.46 18.52 18.07 18.15 1403300
20050404 18.10 18.15 17.65 17.92 1923300
20050405 17.92 18.16 17.92 18.00 1025500
20050406 18.15 18.21 17.99 18.01 1853100
20050407 17.99 18.12 17.97 18.00 1489900
20050408 17.93 18.01 17.84 17.92 1346000
20050411 17.93 17.95 17.74 17.78 607400
20050412 17.65 17.84 17.42 17.78 1534400
20050413 17.78 17.92 17.67 17.76 695300
20050414 17.71 17.84 17.16 17.36 2782800
20050415 17.36 17.36 16.80 17.15 2276500
20050418 17.10 17.33 17.00 17.25 1989700
20050419 17.26 17.42 17.17 17.40 1278800
20050420 17.38 17.50 16.91 16.95 3082000
20050421 17.00 17.13 16.93 17.01 2100600
20050422 17.02 17.12 16.99 17.09 2262500
20050425 17.09 17.25 16.98 17.09 4306800
20050426 17.18 17.52 17.14 17.25 2644100
20050427 17.20 17.52 17.10 17.44 1098000
20050428 17.35 17.42 17.03 17.07 710000
20050429 17.10 17.32 17.00 17.23 1871100
20050502 17.29 17.46 16.86 17.00 2168600
20050503 17.00 17.29 16.95 17.21 1642500
20050504 16.30 17.50 16.30 17.20 22487900
20050505 17.33 17.70 17.20 17.42 8403700
20050506 17.55 17.55 17.00 17.18 4228400
20050509 17.12 17.20 17.01 17.20 2393800
20050510 17.14 17.45 17.01 17.02 4798900
20050511 17.04 17.13 16.94 17.07 2291700
20050512 17.30 17.32 16.85 16.92 3317500
20050513 16.90 17.04 16.48 16.66 2966300
20050516 16.70 16.72 16.28 16.46 6117000
20050517 16.46 16.71 16.45 16.70 4836500
20050518 16.75 17.14 16.74 17.07 5411600
20050519 17.15 17.24 17.04 17.21 2869300
20050520 17.22 17.32 17.13 17.20 5417500
20050523 17.25 17.70 17.16 17.44 4456100
20050524 17.44 17.54 17.18 17.37 1242400
20050525 17.41 17.41 17.23 17.29 1551900
20050526 17.29 17.58 17.28 17.55 3084900
20050527 17.68 17.85 17.55 17.79 2327700
20050531 17.86 18.05 17.73 18.04 5530300
20050601 18.05 18.09 17.83 18.00 2692800
20050602 18.07 18.50 17.99 18.30 4026100
20050603 18.30 18.85 18.30 18.68 5897700
20050606 18.68 18.69 18.45 18.54 1910300
20050607 18.58 18.98 18.51 18.85 4858000
20050608 18.85 19.01 18.40 18.41 3373000
20050609 18.41 18.50 18.29 18.44 1479400
20050610 18.50 18.65 18.33 18.37 1403100
20050613 18.30 18.44 18.25 18.36 2856200
20050614 18.45 18.88 18.37 18.76 2062100
20050615 18.72 18.83 18.49 18.82 1830100
20050616 18.76 19.32 18.75 19.21 3056300
20050617 19.21 19.25 19.00 19.01 1738800
20050620 18.93 19.32 18.93 19.15 2985500
20050621 19.15 19.32 19.07 19.27 1786000
20050622 19.30 20.16 19.29 19.97 8866600
20050623 20.05 20.33 19.92 20.15 3783000
20050624 20.05 20.41 19.99 20.36 10365700
20050627 20.36 20.60 20.15 20.47 4609500
20050628 20.70 20.82 20.43 20.75 5355800
20050629 20.75 20.85 20.72 20.80 2610500
20050630 20.80 21.16 20.73 21.02 4126300
20050701 21.15 21.15 20.70 20.93 3385800
20050705 20.94 21.18 20.76 21.06 5544400
20050706 21.18 21.45 21.13 21.40 3949700
20050707 21.40 21.62 21.20 21.58 3375700
20050708 21.70 21.70 21.48 21.64 4723400
20050711 21.89 21.89 21.29 21.55 7565900
20050712 21.65 21.84 21.56 21.67 3434600
20050713 21.73 21.73 21.30 21.39 2664200
20050714 21.50 21.61 21.36 21.42 3544600
20050715 21.45 21.49 21.24 21.44 1216500
20050718 21.44 21.46 21.17 21.24 1531700
20050719 21.31 21.35 21.20 21.25 1201300
20050720 21.27 21.69 21.18 21.57 2601500
20050721 21.59 21.59 21.23 21.26 1582000
20050722 21.23 21.43 21.23 21.43 1479700
20050725 21.50 21.66 21.22 21.34 1585900
20050726 21.50 21.60 21.33 21.49 1242300
20050727 21.44 22.10 21.28 22.10 2236200
20050728 22.10 23.24 21.92 23.10 4473900
20050729 23.00 23.25 22.71 22.98 2259900
20050801 22.98 23.20 22.63 22.79 2265900
20050802 22.83 23.00 22.31 22.40 2705800
20050803 22.46 23.18 22.46 23.07 4250900
20050804 23.07 23.43 22.84 22.91 2982800
20050805 22.88 23.10 22.60 22.63 1626600
20050808 22.84 23.13 22.14 22.20 5168800
20050809 22.29 22.45 22.10 22.43 5750900
20050810 22.61 22.94 22.38 22.75 3814100
20050811 22.75 23.21 22.74 23.10 3581700
20050812 23.02 23.19 22.42 22.43 3068900
20050815 22.21 22.63 22.21 22.55 2174000
20050816 22.60 23.00 22.54 22.68 2297100
20050817 22.68 22.85 22.64 22.71 1180000
20050818 22.70 22.89 22.45 22.75 7067500
20050819 22.90 23.06 22.81 23.00 1367600
20050822 23.09 23.28 22.97 23.24 3173800
20050823 23.23 23.44 23.04 23.39 2312900
20050824 23.36 23.82 23.36 23.51 4182300
20050825 23.70 23.73 23.43 23.54 2277600
20050826 23.54 23.63 23.25 23.46 3258800
20050829 23.44 23.84 23.20 23.52 1905000
20050830 23.52 24.04 23.50 23.68 2158900
20050831 23.64 23.95 23.49 23.84 2202800
20050901 23.78 24.26 23.77 24.09 2230400
20050902 24.22 24.30 23.59 23.67 1847500
20050906 23.85 24.00 23.41 23.90 4206800
20050907 23.91 24.23 23.82 24.21 2993100
20050908 24.26 24.74 24.25 24.68 3802600
20050909 24.75 24.98 24.75 24.79 2112600
20050912 24.79 25.00 24.46 24.64 2740000
20050913 25.20 25.20 24.80 24.99 4199400
20050914 25.00 25.13 24.45 24.53 3338300
20050915 24.88 25.01 24.74 24.82 5712600
20050916 24.91 25.05 24.63 24.94 2965300
20050919 24.94 25.08 24.59 24.65 2676100
20050920 24.75 24.92 23.95 24.06 4209000
20050921 24.06 24.19 23.50 23.60 3215400
20050922 23.65 23.79 23.25 23.54 2240400
20050923 23.55 23.97 23.52 23.82 3440100
20050926 23.82 24.36 23.75 24.15 4583600
20050927 24.28 24.58 24.11 24.21 2818700
20050928 24.25 24.47 24.14 24.27 1833500
20050929 24.27 24.76 24.24 24.73 5148900
20050930 24.75 25.08 24.71 24.95 4368800
20051003 24.86 24.96 24.73 24.80 1758000
20051004 24.84 24.89 24.51 24.68 2071700
20051005 24.60 24.89 23.96 24.06 1671000
20051006 24.00 24.20 23.83 24.00 2618300
20051007 24.15 24.48 23.84 24.16 2671600
20051010 24.01 24.02 23.66 23.68 1743700
20051011 23.48 23.70 23.11 23.35 3046100
20051012 23.30 23.64 22.88 23.23 4142600
20051013 23.24 23.36 22.75 23.24 2217000
20051014 23.28 23.69 23.28 23.57 1711200
20051017 23.57 23.82 23.55 23.60 1968100
20051018 23.57 23.86 23.04 23.08 3145400
20051019 22.96 23.66 22.73 23.38 3659700
20051020 23.43 23.77 22.95 23.03 2729100
20051021 23.04 23.61 23.04 23.38 2918100
20051024 23.34 23.79 22.92 23.78 2521700
20051025 23.78 23.81 23.54 23.69 1623400
20051026 23.64 23.75 22.80 22.97 3350000
20051027 22.97 23.16 22.74 23.00 2791800
20051028 23.10 23.52 23.03 23.43 1383900
20051031 23.23 23.95 23.23 23.85 5532500
20051101 23.85 24.92 23.85 24.86 8142200
20051102 24.87 25.44 24.50 25.22 5850700
20051103 25.60 26.15 25.13 25.26 4734700
20051104 25.32 25.38 24.64 25.09 2769900
20051107 25.18 25.20 24.76 24.87 2111300
20051108 24.88 25.44 24.81 25.43 4244700
20051109 25.43 26.00 25.18 25.90 6551300
20051110 25.80 26.00 25.33 25.99 3997500
20051111 25.99 26.47 25.88 26.36 5061500
20051114 26.60 26.60 26.03 26.12 4365900
20051115 26.12 26.22 25.47 25.50 3145000
20051116 25.85 25.85 25.08 25.31 4645300
20051117 26.26 26.27 25.31 25.90 5802000
20051118 25.96 26.40 25.69 25.84 3052900
20051121 25.70 26.39 25.45 26.17 4100500
20051122 26.05 26.48 25.77 26.40 5450900
20051123 26.33 26.50 26.11 26.28 2400900
20051125 26.24 26.28 26.16 26.24 1117500
20051128 26.24 26.39 26.16 26.39 2393200
20051129 26.42 26.88 26.18 26.75 3026100
20051130 26.73 27.38 26.69 27.29 4439700
20051201 27.50 27.83 27.29 27.58 5867700
20051202 27.73 28.32 27.55 27.98 3021100
20051205 27.99 28.20 27.81 28.09 4688600
20051206 28.10 28.33 27.71 27.85 3987600
20051207 27.85 27.90 27.18 27.34 3518400
20051208 27.23 27.48 27.16 27.45 2726100
20051209 27.45 27.68 27.33 27.48 2200000
20051212 27.53 27.65 27.35 27.50 3562000
20051213 27.45 27.46 26.86 27.01 2641100
20051214 27.09 27.30 26.81 27.27 1820000
20051215 27.25 27.31 26.91 26.99 1234700
20051216 27.05 27.23 26.88 27.09 1718200
20051219 27.25 27.36 26.79 26.83 1785700
20051220 26.83 26.90 26.35 26.78 2034400
20051221 26.77 27.10 26.56 26.95 2962800
20051222 26.96 27.07 26.89 26.97 1692800
20051223 26.98 27.20 26.96 27.03 1636400
20051227 27.04 27.27 26.92 27.03 1287200
20051228 27.04 27.15 26.98 27.02 1708900
20051229 27.09 27.11 26.75 26.79 2605700
20051230 26.86 27.27 26.67 27.10 2477500
20060103 27.27 27.31 26.66 27.30 3653700
20060104 27.22 28.20 27.22 28.14 3530900
20060105 28.20 28.30 27.98 28.05 2413500
20060106 28.29 28.50 28.15 28.48 2014100
20060109 28.85 29.18 28.80 29.10 4121700
20060110 29.11 29.21 28.74 29.06 4626700
20060111 29.14 29.61 29.13 29.55 3640900
20060112 29.65 29.65 28.95 29.12 2633000
20060113 29.12 29.29 28.74 28.85 1668300
20060117 28.85 28.85 28.37 28.50 3363900
20060118 28.50 29.34 28.23 29.28 2811700
20060119 29.46 29.80 29.23 29.50 2438500
20060120 29.50 29.55 28.76 28.80 3059500
20060123 28.82 28.94 28.58 28.74 1454300
20060124 28.83 29.70 28.58 29.59 3391400
20060125 29.65 29.70 28.96 29.10 2774500
20060126 29.21 29.28 29.00 29.18 2274900
20060127 29.23 29.50 29.05 29.41 2736900
20060130 29.50 29.69 29.45 29.59 2274800
20060131 29.98 31.11 29.92 30.94 5178800
20060201 30.73 31.40 30.55 31.06 3296100
20060202 31.16 31.16 30.50 30.73 2296800
20060203 30.74 30.74 30.15 30.72 3490100
20060206 30.72 31.29 30.72 31.24 2831700
20060207 31.25 32.05 31.00 31.05 2777000
20060208 31.05 31.62 31.01 31.35 2465200
20060209 31.35 31.40 30.40 30.49 2839100
20060210 30.48 31.49 30.47 31.27 2563300
20060213 31.06 31.18 30.33 30.50 1589600
20060214 30.50 30.91 30.30 30.41 2026200
20060215 30.41 31.45 30.41 31.25 2208900
20060216 31.25 31.73 31.06 31.60 1212300
20060217 31.64 31.75 31.45 31.45 1046500
20060221 31.39 31.91 31.39 31.70 1969000
20060222 31.77 31.90 31.58 31.73 3081200
20060223 32.00 32.18 31.31 31.48 4773900
20060224 31.90 32.68 31.59 32.21 5327600
20060227 32.40 32.54 31.77 31.79 1934000
20060228 31.79 31.86 31.38 31.83 2984700
20060301 31.91 32.19 31.17 31.50 3798000
20060302 31.30 31.73 31.23 31.50 2276800
20060303 31.16 31.36 30.73 30.83 2331300
20060306 30.85 31.04 30.16 30.61 6075400
20060307 30.61 30.70 29.72 30.09 3001000
20060308 30.00 30.24 29.30 30.21 3516500
20060309 30.19 30.53 29.62 29.83 2828500
20060310 29.83 30.51 29.82 30.40 2990700
20060313 30.65 30.69 29.96 30.31 3175200
20060314 30.35 30.65 30.01 30.63 2771300
20060315 30.65 30.85 30.52 30.60 3013200
20060316 30.66 31.23 30.55 30.59 2157000
20060317 30.59 31.16 30.59 31.16 2643800
20060320 31.35 31.40 30.76 30.91 3018900
20060321 30.66 31.28 30.60 30.95 3249500
20060322 30.82 31.09 30.66 30.98 1806500
20060323 31.02 31.08 30.69 30.90 1723400
20060324 30.90 31.03 30.67 30.87 1241700
20060327 30.66 30.66 30.15 30.23 2495200
20060328 30.08 30.13 29.60 29.72 4531000
20060329 29.64 29.99 29.30 29.92 4989900
20060330 29.97 30.30 29.50 29.69 3123900
20060331 29.83 30.50 29.66 30.32 3499800
20060403 30.31 30.87 30.24 30.55 2842100
20060404 30.45 30.60 30.20 30.33 2354600
20060405 30.20 30.23 29.71 30.11 4820100
20060406 29.92 31.22 29.88 31.21 3487500
20060407 31.25 31.74 30.97 31.70 3343900
20060410 31.55 32.97 31.45 32.30 5329100
20060411 32.30 32.47 31.84 31.95 2701300
20060412 31.92 31.92 31.48 31.51 1852700
20060413 31.51 31.98 31.35 31.97 1028300
20060417 31.92 32.12 31.53 31.60 1096900
20060418 31.55 32.10 31.50 31.79 3089100
20060419 32.06 32.52 31.66 32.47 4955800
20060420 32.36 32.76 32.20 32.28 2090200
20060421 32.28 33.15 32.15 33.01 2906500
20060424 32.90 32.99 32.36 32.74 4009200
20060425 32.74 33.27 32.74 33.19 2991200
20060426 34.45 34.99 33.92 34.65 6601100
20060427 34.79 34.79 33.90 34.23 2896700
20060428 34.23 34.35 33.93 34.14 2699000
20060501 34.25 35.23 34.21 34.96 3570200
20060502 35.00 35.37 34.53 34.60 4894000
20060503 34.77 34.97 34.36 34.67 3379100
20060504 34.77 35.46 34.72 35.27 3442300
20060505 35.35 35.50 35.15 35.35 3234600
20060508 35.31 35.49 34.98 35.16 2768500
20060509 35.31 35.75 34.93 34.99 3017200
20060510 35.02 35.48 35.00 35.12 3132100
20060511 35.30 35.32 34.54 34.76 2904900
20060512 34.66 34.66 33.35 33.50 4631300
20060515 33.38 34.29 33.30 33.45 3624000
20060516 33.48 33.77 33.21 33.77 3681900
20060517 33.78 33.84 31.90 32.51 7172800
20060518 32.60 32.90 31.44 31.61 5536100
20060519 30.00 31.00 28.60 30.88 31815600
20060522 30.50 30.50 29.43 29.61 11752600
20060523 29.15 30.85 28.91 30.17 10440300
20060524 30.50 30.63 29.85 30.30 7623600
20060525 30.42 31.32 30.42 31.14 2884400
20060526 31.15 31.64 30.97 31.54 2398500
20060530 31.68 32.00 30.29 30.35 3259900
20060531 30.36 31.15 30.20 30.97 4236200
20060601 30.97 31.60 30.35 31.51 2557500
20060602 31.51 31.85 31.13 31.37 3404500
20060605 31.37 31.59 30.61 30.83 2729000
20060606 30.78 30.80 30.35 30.44 2869900
20060607 30.49 31.25 30.05 30.17 3347900
20060608 29.92 30.36 29.00 30.27 3826200
20060609 30.15 30.97 29.71 29.86 1634600
20060612 29.80 29.92 28.45 28.59 3322900
20060613 28.34 28.60 27.35 28.51 6449400
20060614 28.51 29.86 28.30 29.36 3740200
20060615 29.36 30.57 29.20 30.45 3245400
20060616 30.33 30.52 29.95 30.12 2859600
20060619 30.13 30.39 29.31 29.70 3060700
20060620 29.84 30.20 29.23 29.44 2085400
20060621 29.42 30.83 29.32 30.57 3208300
20060622 30.57 30.80 30.21 30.30 1881200
20060623 30.42 31.05 30.08 30.95 2397700
20060626 30.80 30.90 30.12 30.36 1595400
20060627 30.30 30.40 29.34 29.60 2418700
20060628 29.40 30.03 29.15 29.88 2247600
20060629 30.05 31.29 29.80 30.98 2471000
20060630 30.97 31.28 30.50 31.12 3146800
20060703 31.13 32.45 31.13 32.31 1831300
20060705 32.20 32.31 31.69 32.12 2783500
20060706 32.11 32.54 32.02 32.51 2485100
20060707 32.51 32.57 31.09 31.47 3111600
20060710 31.42 31.67 30.55 30.77 1549000
20060711 30.69 31.60 30.24 31.42 2677000
20060712 31.34 31.73 30.99 31.25 1582000
20060713 30.95 31.75 30.65 31.15 2167500
20060714 31.05 31.06 29.98 30.38 2245600
20060717 30.39 31.41 30.39 31.31 1883700
20060718 31.40 31.86 30.88 31.57 3100100
20060719 31.74 32.46 31.43 32.27 3017200
20060720 32.60 33.24 31.97 32.10 2538200
20060721 32.14 32.14 31.35 31.53 1713500
20060724 31.53 32.36 31.42 32.27 1533500
20060725 32.32 32.68 31.68 32.53 2541200
20060726 32.53 32.63 32.15 32.41 1491600
20060727 32.60 32.79 31.51 31.64 2193900
20060728 32.00 33.53 31.30 33.53 4918400
20060731 33.66 34.57 33.13 33.80 3820400
20060801 33.85 34.07 33.25 33.54 2895600
20060802 33.90 34.10 33.54 34.00 2804000
20060803 33.75 34.24 33.30 33.99 2054400
20060804 34.00 34.36 32.36 33.26 3645300
20060807 33.19 33.83 32.34 33.75 3792300
20060808 33.87 34.99 33.79 34.63 4718300
20060809 34.70 35.10 34.31 34.45 2189500
20060810 34.25 34.65 33.74 34.54 1902200
20060811 34.54 34.58 33.92 34.14 1695400
20060814 34.20 34.45 33.50 34.03 1455800
20060815 34.45 35.05 34.35 34.72 2240100
20060816 35.00 35.49 34.87 35.33 2057800
20060817 35.19 36.05 34.92 35.46 2046600
20060818 35.45 35.80 34.92 35.61 1414800
20060821 35.61 35.62 34.93 35.21 1628400
20060822 35.06 35.45 34.79 35.27 2569100
20060823 35.35 35.68 34.87 35.49 1356300
20060824 35.57 35.66 34.93 35.45 1775000
20060825 35.35 35.68 35.28 35.50 1560400
20060828 35.53 35.76 35.38 35.73 1624800
20060829 35.73 36.00 35.26 35.74 2220600
20060830 35.60 35.91 35.50 35.83 1842400
20060831 36.00 36.12 35.56 35.86 2036600
20060901 35.86 35.98 35.67 35.72 1156800
20060905 35.72 35.81 35.35 35.66 2088300
20060906 35.66 35.99 34.97 35.39 2633100
20060907 35.30 35.40 34.82 35.06 2306300
20060908 35.20 35.56 35.01 35.14 1302400
20060911 35.00 35.90 35.00 35.76 1384500
20060912 36.15 36.32 35.82 36.05 3004400
20060913 36.23 36.64 36.06 36.33 2263600
20060914 36.14 36.63 36.00 36.63 1762100
20060915 36.75 36.83 36.25 36.71 3801200
20060918 36.86 36.92 36.23 36.38 1900000
20060919 36.35 36.39 35.10 35.74 2506500
20060920 36.00 36.47 35.90 35.95 1524100
20060921 36.00 36.65 35.88 36.28 3879000
20060922 36.28 36.50 36.04 36.25 1802600
20060925 36.50 36.85 35.93 36.53 1485100
20060926 36.38 36.75 35.97 36.29 1679000
20060927 36.40 36.64 35.88 35.98 1804400
20060928 36.10 36.65 35.90 36.39 2144000
20060929 36.50 36.83 36.10 36.50 1852900
20061002 36.40 36.40 35.21 35.81 2718500
20061003 35.85 36.11 35.54 35.88 1660000
20061004 36.11 36.50 35.84 36.26 1639700
20061005 36.25 37.04 35.71 36.70 2551200
20061006 37.03 37.40 36.68 36.76 3245500
20061009 36.71 37.47 36.70 37.18 1712000
20061010 37.18 37.60 36.88 37.38 1702800
20061011 37.38 37.68 37.25 37.52 2013900
20061012 37.52 37.88 37.34 37.78 2357500
20061013 37.78 37.94 37.60 37.92 6131500
20061016 37.99 38.04 37.65 38.04 2805500
20061017 38.01 38.01 37.15 37.47 1398700
20061018 37.60 37.66 36.85 37.18 1625400
20061019 37.00 37.35 36.85 37.19 1557800
20061020 37.17 37.55 37.15 37.45 1175100
20061023 37.40 37.56 36.57 36.64 1581900
20061024 36.40 36.64 35.75 35.95 2441600
20061025 36.00 36.34 35.69 35.70 2548200
20061026 35.70 37.69 35.66 37.15 3885500
20061027 37.00 37.11 36.57 36.86 1517900
20061030 37.40 37.42 35.82 35.93 3445400
20061031 36.05 36.31 35.53 36.02 2108800
20061101 36.36 36.48 35.66 36.00 1729100
20061102 36.00 37.10 35.91 37.05 3069400
20061103 37.30 37.30 36.45 37.02 1611000
20061106 37.05 37.62 37.05 37.39 1166600
20061107 36.95 37.84 36.76 37.62 2012900
20061108 37.52 37.64 37.15 37.29 2547700
20061109 37.65 38.06 36.72 36.96 3043200
20061110 36.96 37.00 35.85 36.06 5072800
20061113 36.09 36.39 36.04 36.24 3253900
20061114 36.30 36.60 36.04 36.54 3044200
20061115 36.74 37.88 36.50 37.78 3247100
20061116 38.20 38.26 37.62 37.70 3255300
20061117 37.70 37.86 37.19 37.62 2604000
20061120 37.62 37.93 37.41 37.60 2336400
20061121 37.82 38.28 37.75 38.27 1750200
20061122 38.17 38.50 37.99 38.01 1137300
20061124 37.76 38.24 37.57 38.04 428000
20061127 37.65 37.85 36.74 37.40 2672900
20061128 37.15 37.16 36.79 36.96 1809000
20061129 38.00 38.74 37.90 38.23 4901000
20061130 38.30 38.54 37.45 37.87 6020100
20061201 38.10 38.33 37.25 37.65 2086200
20061204 37.65 37.81 37.45 37.70 2723300
20061205 37.62 37.75 37.22 37.35 2695200
20061206 37.60 37.99 37.38 37.74 2426700
20061207 37.84 38.20 37.25 37.37 1565900
20061208 37.39 37.40 36.95 37.11 1807800
20061211 37.33 37.98 37.01 37.71 2482100
20061212 37.57 37.68 36.73 36.79 2576700
20061213 37.05 37.14 36.15 36.35 3958900
20061214 36.22 36.62 36.05 36.22 2277300
20061215 36.29 36.93 36.22 36.85 4067200
20061218 36.90 37.30 36.64 36.85 2370900
20061219 37.00 37.58 36.65 37.25 3404200
20061220 37.40 38.31 36.89 36.98 2899400
20061221 36.96 37.22 36.41 36.57 2070000
20061222 36.65 36.77 36.14 36.16 1952100
20061226 36.16 36.35 35.99 36.18 1668200
20061227 36.18 36.46 35.99 36.37 1885500
20061228 36.25 37.00 36.15 36.97 2631200
20061229 36.90 37.44 36.86 37.28 2284400
20070103 37.34 38.08 37.21 38.00 5518800
20070104 38.08 38.20 37.68 37.85 4271800
20070105 37.86 38.16 37.09 37.52 3116100
20070108 37.53 38.75 36.63 38.59 2604200
20070109 39.00 39.50 38.59 39.15 5293500
20070110 39.15 39.40 38.94 39.31 3169000
20070111 39.31 39.60 39.00 39.45 2712700
20070112 39.30 40.00 39.30 39.79 3717200
20070116 39.80 39.97 39.45 39.75 2726000
20070117 39.75 40.00 39.57 39.64 2848100
20070118 39.64 40.25 39.41 39.71 3822200
20070119 39.64 40.32 39.62 40.00 2497200
20070122 40.20 40.24 39.48 39.66 2021300
20070123 39.46 40.15 39.41 40.07 2311500
20070124 40.00 40.37 39.85 40.14 2189500
20070125 40.24 40.46 39.80 40.00 2249800
20070126 40.00 40.19 39.71 40.02 1519400
20070129 39.90 40.22 39.30 39.54 1907500
20070130 39.68 39.97 39.60 39.78 1569500
20070131 39.68 39.99 39.48 39.83 1587700
20070201 39.99 40.24 39.80 40.02 2217500
20070202 40.02 40.15 39.62 39.94 1105500
20070205 39.85 40.16 39.73 40.04 1546200
20070206 40.00 40.16 39.88 40.10 5284200
20070207 40.30 40.50 39.98 40.15 1980100
20070208 40.38 40.45 40.13 40.15 3726300
20070209 40.35 40.50 39.62 39.92 2227300
20070212 39.92 39.99 39.35 39.50 1532600
20070213 39.50 39.98 39.47 39.55 3985300
20070214 39.54 40.03 39.50 39.60 3199400
20070215 39.85 40.53 39.67 40.17 3589400
20070216 40.29 40.45 40.01 40.32 2863000
20070220 40.97 41.31 40.69 40.84 3957700
20070221 40.65 40.93 40.29 40.60 2770400
20070222 40.60 41.15 40.17 40.38 2722200
20070223 40.47 40.64 40.18 40.25 1670500
20070226 40.25 40.63 40.00 40.44 1590700
20070227 39.65 40.02 38.22 38.85 4531000
20070228 39.31 39.31 38.12 38.72 3196800
20070301 38.16 38.59 37.63 38.36 3289700
20070302 38.00 38.22 37.63 37.77 2290100
20070305 37.25 37.81 37.10 37.18 3760500
20070306 36.80 38.12 36.80 38.00 2506700
20070307 37.98 38.22 37.75 37.81 1996200
20070308 37.95 38.33 37.87 37.98 3115200
20070309 38.49 38.59 37.62 37.83 2730700
20070312 37.80 38.78 37.63 38.61 3319800
20070313 38.33 38.73 37.55 37.67 2023600
20070314 37.58 37.89 37.17 37.62 2658300
20070315 37.63 37.88 37.26 37.52 1642500
20070316 37.40 37.77 37.34 37.55 2075900
20070319 37.65 38.00 37.65 37.83 2460300
20070320 37.72 38.27 36.94 38.05 1932100
20070321 38.24 39.33 38.23 39.21 3891200
20070322 39.21 39.49 39.00 39.31 2207200
20070323 39.37 39.86 39.22 39.66 2699700
20070326 39.66 39.81 39.11 39.60 3082300
20070327 39.45 39.50 38.84 39.00 1944300
20070328 39.89 40.07 38.30 38.37 2841500
20070329 38.73 39.00 38.11 38.57 1580700
20070330 38.83 39.00 38.26 38.95 1624800
20070402 38.06 39.02 37.83 38.99 1724700
20070403 39.03 39.50 39.02 39.23 1441600
20070404 39.23 39.46 38.88 39.10 1385800
20070405 39.11 39.45 39.06 39.30 1726900
20070409 39.32 39.75 39.24 39.33 1367500
20070410 39.33 39.65 39.25 39.45 2400100
20070411 39.50 39.79 39.18 39.48 1578500
20070412 39.50 39.63 39.28 39.46 1684900
20070413 39.45 39.75 39.41 39.54 1238300
20070416 39.64 39.90 39.47 39.50 2087900
20070417 39.52 39.88 39.41 39.76 1652300
20070418 39.57 39.95 39.50 39.83 1714800
20070419 39.73 39.81 39.36 39.50 1429400
20070420 39.62 39.80 39.10 39.21 2429900
20070423 39.15 39.48 38.52 38.80 2707400
20070424 38.73 39.19 38.72 39.10 2686600
20070425 39.15 39.45 38.95 39.07 2286400
20070426 39.02 39.19 38.48 38.58 2061400
20070427 38.32 38.77 38.21 38.64 1486000
20070430 38.64 38.64 37.96 38.00 2148800
20070501 38.02 38.41 37.64 38.00 2863300
20070502 38.41 38.80 37.92 38.65 2718000
20070503 38.55 38.72 38.06 38.14 2746100
20070504 38.25 38.51 38.16 38.41 1746400
20070507 39.68 39.79 38.86 39.00 3943200
20070508 39.40 40.07 39.06 39.64 4747800
20070509 39.65 39.94 39.21 39.40 4032900
20070510 39.25 39.60 38.60 38.74 5655300
20070511 38.73 39.89 38.65 39.83 3035600
20070514 39.82 40.87 39.81 40.66 6322400
20070515 40.68 41.08 40.34 40.34 2969500
20070516 41.23 41.54 40.30 40.74 2247800
20070517 40.73 40.88 40.54 40.65 2643300
20070518 40.66 41.35 40.36 41.31 2506600
20070521 41.31 41.65 41.18 41.34 3277700
20070522 41.25 41.57 41.00 41.38 3012000
20070523 41.63 42.26 41.41 41.72 2511100
20070524 41.75 42.44 41.33 41.37 2949600
20070525 41.55 42.09 41.46 41.87 1611200
20070529 41.96 42.38 41.82 42.29 3808500
20070530 42.06 43.00 41.92 42.86 3254500
20070531 42.99 43.60 42.91 43.18 2103800
20070601 43.28 43.36 42.86 42.95 2211300
20070604 43.84 43.84 42.66 42.83 1916100
20070605 43.59 43.71 42.54 42.87 2155700
20070606 42.58 42.60 41.87 42.15 2352600
20070607 41.88 41.88 41.05 41.25 2372700
20070608 40.40 41.78 40.32 41.62 2110500
20070611 41.46 42.15 41.46 41.92 1731900
20070612 41.67 42.65 41.60 42.23 3240700
20070613 42.40 42.90 42.01 42.44 2186000
20070614 41.55 42.88 41.55 42.50 2375800
20070615 42.68 43.22 42.68 42.93 2363900
20070618 42.51 43.02 42.38 42.83 2858400
20070619 42.90 43.50 42.85 43.13 2508200
20070620 43.09 43.15 41.81 41.82 1600000
20070621 41.50 41.79 41.28 41.71 2252500
20070622 41.54 41.95 41.35 41.45 1794400
20070625 41.48 41.84 40.95 41.00 1911200
20070626 41.25 41.44 40.48 40.63 2973800
20070627 40.40 41.90 40.25 41.70 3246200
20070628 42.18 42.27 41.72 41.79 2479100
20070629 41.72 42.09 41.59 42.00 2995500
20070702 42.39 43.18 42.22 43.13 2754400
20070703 43.13 43.26 42.76 42.82 923000
20070705 42.84 43.01 42.55 42.75 1287000
20070706 42.63 43.57 42.37 43.49 1919400
20070709 43.38 43.57 43.03 43.27 1316300
20070710 42.95 43.15 42.29 42.39 2089200
20070711 42.25 42.65 41.99 42.60 3427900
20070712 42.81 44.30 42.74 44.28 2964500
20070713 44.55 44.57 43.96 44.42 1260600
20070716 44.21 44.50 43.80 44.03 2428900
20070717 44.20 44.46 43.66 43.76 2318100
20070718 43.55 43.65 43.11 43.50 4229700
20070719 43.91 45.29 43.75 45.15 4400500
20070720 45.15 45.45 44.60 45.02 3399500
20070723 45.15 45.25 44.67 44.72 2839400
20070724 44.15 44.47 43.39 43.42 2648400
20070725 43.60 44.19 42.88 43.00 2329500
20070726 42.43 42.58 40.90 41.44 3791900
20070727 41.25 41.94 40.68 40.83 5083300
20070730 41.10 42.42 41.06 42.29 4253400
20070731 42.65 43.11 41.56 41.66 3367400
20070801 41.49 42.16 39.61 40.34 5301500
20070802 41.00 42.04 39.98 41.49 6546600
20070803 41.50 41.80 39.98 40.12 4348100
20070806 40.21 40.65 38.83 40.19 5192500
20070807 39.90 41.30 39.48 41.00 4254400
20070808 41.55 42.49 41.01 41.69 4655300
20070809 40.50 41.67 40.25 41.11 6133300
20070810 40.40 41.03 39.61 40.69 3376100
20070813 41.58 41.90 40.30 40.37 2877800
20070814 40.55 41.00 39.36 39.50 2886400
20070815 39.19 39.45 37.52 38.04 5830200
20070816 38.25 38.30 36.34 37.20 6645600
20070817 39.05 39.72 37.80 39.63 6506100
20070820 39.90 40.14 38.59 38.84 2519200
20070821 38.66 38.73 37.87 37.98 3982100
20070822 38.33 39.61 38.25 39.37 3886900
20070823 39.60 39.84 38.44 38.85 2593200
20070824 39.08 39.75 38.85 39.64 1591000
20070827 39.34 39.66 39.09 39.45 1148700
20070828 39.10 39.18 38.36 38.64 2183300
20070829 38.85 39.30 38.34 39.12 2142400
20070830 38.69 39.25 38.50 38.73 2781500
20070831 39.01 40.00 38.83 39.62 2801100
20070904 39.30 40.33 39.06 40.05 2576800
20070905 39.82 39.95 38.82 39.01 3332000
20070906 39.13 39.29 38.37 38.46 2594200
20070907 37.69 38.28 37.65 38.12 1763800
20070910 38.17 38.25 37.28 37.79 2000400
20070911 37.86 39.23 37.86 39.18 2010500
20070912 38.97 39.41 38.29 38.31 2008400
20070913 38.39 39.27 38.36 39.18 2310900
20070914 38.97 39.59 38.74 39.56 2016100
20070917 39.78 40.67 39.70 40.54 3071800
20070918 40.48 41.68 40.00 41.46 3348900
20070919 41.80 42.08 41.17 41.40 2134000
20070920 41.08 42.02 41.08 41.81 2732000
20070921 41.87 42.61 41.87 42.23 1908800
20070924 42.39 43.20 42.08 42.18 2720900
20070925 41.93 42.52 41.68 42.23 2477700
20070926 42.31 43.05 42.31 42.93 1737000
20070927 43.30 43.98 43.15 43.84 2752200
20070928 43.70 44.18 43.10 43.54 1826600
20071001 43.52 44.24 43.48 44.13 3834400
20071002 44.07 44.16 42.68 42.80 2593900
20071003 42.72 43.74 42.41 42.62 1878100
20071004 42.75 43.50 42.40 43.35 3029200
20071005 43.64 44.00 42.53 42.75 2517400
20071008 42.52 42.73 41.99 42.40 1584800
20071009 42.60 42.79 42.18 42.79 1404800
20071010 42.76 42.95 42.44 42.64 1159600
20071011 42.73 43.79 42.72 43.47 2855800
20071012 43.80 43.94 43.26 43.67 1644900
20071015 43.57 43.89 42.71 43.05 1421700
20071016 42.90 43.30 42.17 42.56 1819700
20071017 42.60 42.90 42.11 42.70 2107500
20071018 42.45 42.84 42.25 42.72 2218000
20071019 42.74 42.98 41.51 41.78 2277500
20071022 41.35 42.50 41.35 42.38 1568400
20071023 42.50 43.44 42.50 43.24 1705600
20071024 43.24 43.37 42.33 43.37 1880900
20071025 43.63 44.68 43.25 44.63 3405500
20071026 44.77 45.63 44.77 45.28 3825800
20071029 45.19 46.53 45.19 46.34 3993700
20071030 46.12 46.20 44.89 44.95 2614600
20071031 44.65 44.65 43.55 44.18 3965700
20071101 43.79 44.43 42.19 43.90 3221400
20071102 45.40 45.40 43.50 45.24 2426800
20071105 45.05 45.70 44.63 45.18 1662000
20071106 45.25 46.05 44.68 45.87 2317700
20071107 44.69 45.42 43.61 44.13 3899600
20071108 44.06 44.25 42.36 43.19 3450900
20071109 44.00 44.00 41.93 42.24 10799600
20071112 42.17 43.06 41.50 42.13 5046500
20071113 42.45 43.29 42.40 42.66 7625000
20071114 42.95 43.71 42.55 43.43 4891100
20071115 43.49 44.49 42.80 44.25 6270800
20071116 44.34 45.60 44.31 45.00 65933700
20071119 44.98 45.42 44.52 44.86 6642000
20071120 44.50 45.37 43.35 44.03 9222000
20071121 43.58 44.03 43.11 43.60 4328900
20071123 43.80 44.50 43.74 44.13 1206800
20071126 44.22 44.97 43.77 43.85 3120600
20071127 44.00 44.28 43.45 43.96 4421700
20071128 44.20 45.09 44.06 44.63 4739700
20071129 44.40 45.82 44.25 45.54 5805700
20071130 45.95 46.20 45.05 45.54 2618900
20071203 45.22 45.62 44.75 44.92 3452200
20071204 44.39 44.39 42.36 42.45 6066100
20071205 42.11 43.30 41.76 42.83 4255500
20071206 42.81 43.08 41.72 42.15 4389600
20071207 42.15 43.10 41.75 42.68 6284400
20071210 42.88 43.48 42.88 43.22 2102000
20071211 43.35 43.47 42.36 42.42 2802800
20071212 43.29 43.29 41.26 41.90 4335500
20071213 41.65 41.83 40.34 40.94 4476600
20071214 40.77 41.05 40.19 40.85 4657500
20071217 40.59 41.10 40.08 40.15 4162800
20071218 40.56 41.35 40.08 41.00 4054500
20071219 41.26 41.91 40.95 41.56 2623800
20071220 41.92 41.93 40.98 41.57 1914200
20071221 41.98 42.51 41.60 42.18 3224400
20071224 42.08 42.67 42.08 42.52 624800
20071226 42.73 43.23 42.35 42.89 1337000
20071227 43.07 43.17 42.10 42.38 1566400
20071228 42.88 42.88 42.05 42.42 1003900
20071231 42.25 42.72 41.96 42.60 1570300
20080102 42.49 42.72 41.05 41.24 3144900
20080103 41.10 41.25 39.96 40.46 4630600
20080104 40.00 40.21 39.10 39.38 4752900
20080107 39.43 39.75 38.02 39.15 3462300
20080108 39.43 39.97 37.90 38.00 3277000
20080109 38.05 38.50 37.32 38.50 3787800
20080110 38.17 39.67 38.09 39.33 3068000
20080111 39.34 40.11 38.64 39.03 3608900
20080114 39.41 40.07 39.11 39.97 3141000
20080115 39.55 40.20 38.70 39.06 4499500
20080116 38.76 39.41 38.28 38.36 4347300
20080117 38.55 39.15 38.05 38.35 10497900
20080118 38.67 38.74 34.76 36.64 12291400
20080122 34.80 36.15 32.10 35.91 7372400
20080123 34.80 35.97 32.41 35.92 12896000
20080124 35.91 38.23 35.85 38.00 5952800
20080125 38.29 38.51 36.10 36.18 5444000
20080128 36.31 36.99 36.00 36.92 3886400
20080129 37.11 39.29 37.07 38.81 5429900
20080130 38.73 39.50 37.50 37.69 5439300
20080131 37.18 37.85 36.52 37.43 7399400
20080201 37.39 38.78 36.88 38.65 3921500
20080204 38.65 38.85 38.19 38.56 3879700
20080205 38.09 38.56 36.95 36.95 3882000
20080206 37.55 38.88 37.52 37.74 5699000
20080207 37.29 37.73 36.33 37.11 4145800
20080208 36.85 38.19 36.82 37.61 2747200
20080211 37.91 38.82 37.46 38.68 3790900
20080212 38.85 39.67 38.56 39.31 3429800
20080213 39.95 40.09 38.65 39.81 2697500
20080214 39.61 39.79 38.64 38.84 2668300
20080215 38.62 39.02 38.21 38.94 1887200
20080219 39.47 39.70 38.93 39.14 3129700
20080220 38.80 39.78 38.61 39.48 3221200
20080221 39.54 39.75 38.80 38.93 2205400
20080222 39.16 40.18 38.50 39.80 4709300
20080225 40.30 40.59 39.39 40.15 3151700
20080226 39.89 41.56 39.51 41.10 3780700
20080227 40.76 41.21 40.13 40.37 2445000
20080228 40.30 40.99 40.12 40.58 2744300
20080229 40.21 40.23 38.08 38.44 5757000
20080303 38.41 38.49 37.71 38.06 3521100
20080304 37.66 37.90 36.88 37.64 4844600
20080305 37.64 38.49 37.49 38.02 4022700
20080306 37.98 38.00 37.14 37.18 2487400
20080307 36.81 37.57 36.16 36.79 3045500
20080310 36.72 36.72 35.45 35.50 3250500
20080311 36.23 36.90 35.48 36.84 3897100
20080312 36.99 37.14 36.27 36.36 2315000
20080313 35.93 37.85 35.58 37.31 4843400
20080314 37.43 37.65 36.52 37.39 5132900
20080317 36.66 37.94 36.53 37.70 6249100
20080318 38.41 39.32 37.70 39.21 5904600
20080319 39.47 40.01 38.94 38.97 5088400
20080320 39.02 39.61 38.59 39.15 4528300
20080324 39.15 40.70 39.00 40.06 4205300
20080325 40.00 40.19 39.31 39.98 3494900
20080326 39.69 41.05 39.56 40.54 3144100
20080327 40.37 41.30 40.23 40.49 3059400
20080328 40.49 40.65 38.68 38.94 4204800
20080331 39.18 39.42 38.32 39.21 4049800
20080401 39.48 40.22 39.03 39.96 3348000
20080402 40.26 40.87 40.04 40.33 3172100
20080403 40.19 41.61 39.96 41.01 3710100
20080404 41.00 41.11 40.47 40.66 2278800
20080407 40.74 41.00 39.70 40.03 3907200
20080408 39.83 40.55 39.72 40.53 3247400
20080409 40.37 40.71 39.27 39.63 2570000
20080410 39.99 39.99 38.96 39.48 3123800
20080411 39.09 39.39 38.74 38.94 3597700
20080414 38.78 39.61 38.60 39.00 2050100
20080415 39.18 39.39 38.53 38.86 2581000
20080416 39.32 40.07 39.12 40.01 3198700
20080417 39.96 40.40 39.48 39.85 1882100
20080418 40.31 41.45 40.31 40.99 5045500
20080421 40.84 41.85 40.69 41.74 2185100
20080422 41.75 41.75 40.85 41.21 2408100
20080423 41.51 42.96 41.43 42.69 4867700
20080424 43.01 43.81 42.04 43.47 5193100
20080425 43.42 43.68 42.50 43.58 3600300
20080428 43.44 43.92 43.05 43.40 4476200
20080429 43.29 43.37 42.72 43.07 3329600
20080430 43.08 44.10 43.08 43.42 3887500
20080501 43.44 44.69 43.14 43.66 4778100
20080502 43.89 44.96 43.79 44.26 5878200
20080505 44.03 44.03 42.84 43.25 3701000
20080506 42.94 44.06 42.90 43.98 2983700
20080507 44.29 45.65 43.63 43.97 8240000
20080508 44.41 44.43 43.66 43.99 2368700
20080509 43.34 43.92 43.28 43.72 1875000
20080512 43.57 44.52 43.57 44.50 3094800
20080513 44.63 44.94 44.28 44.81 3017000
20080514 44.92 45.68 44.81 45.38 3144900
20080515 45.21 45.72 44.84 45.62 2401800
20080516 45.72 45.85 45.08 45.58 2280100
20080519 45.69 46.10 45.25 45.55 3110700
20080520 45.18 45.47 44.59 44.96 2529400
20080521 44.99 45.20 43.46 43.74 3663000
20080522 43.74 44.21 43.49 43.73 2842100
20080523 43.45 43.69 43.21 43.50 1523300
20080527 43.57 44.47 43.50 44.32 2341900
20080528 44.41 44.98 44.25 44.87 2327600
20080529 44.90 45.54 44.83 45.18 2154800
20080530 45.58 46.00 45.35 45.72 2979300
20080602 45.95 45.95 44.69 44.88 4016600
20080603 45.20 45.42 44.07 44.62 3517400
20080604 43.47 44.55 42.96 43.49 4620600
20080605 43.73 44.07 42.46 44.06 3804600
20080606 43.18 43.18 41.74 41.81 6601000
20080609 41.82 42.94 41.66 42.79 4484800
20080610 42.25 44.27 42.10 43.29 5932900
20080611 42.98 43.41 42.08 42.23 3472600
20080612 42.40 43.18 42.06 42.36 3224000
20080613 42.40 43.40 42.36 43.20 6695300
20080616 42.76 44.29 42.55 44.07 3374000
20080617 44.19 44.84 44.08 44.51 2641900
20080618 44.23 44.42 43.74 44.06 2184200
20080619 44.12 44.50 43.76 44.25 2721700
20080620 43.83 44.14 42.97 43.30 3329500
20080623 43.48 43.56 41.77 42.03 5543700
20080624 42.00 42.35 41.14 41.97 3752400
20080625 41.98 43.40 41.98 42.67 3778600
20080626 42.13 42.29 41.31 41.51 4020100
20080627 41.70 41.99 40.96 41.49 4595800
20080630 41.48 42.58 41.27 42.25 4794300
20080701 41.61 41.74 39.60 40.58 10231800
20080702 40.81 41.07 39.30 39.36 5672300
20080703 40.38 41.42 39.53 39.80 5260700
20080707 39.89 40.80 39.64 40.04 5780200
20080708 40.00 40.75 39.90 40.47 4898600
20080709 40.40 41.58 39.85 39.93 4116000
20080710 40.15 41.44 39.79 41.23 5648900
20080711 40.60 40.86 39.63 40.05 6721100
20080714 40.45 40.74 39.66 39.87 3423300
20080715 39.49 40.69 39.00 40.02 5275000
20080716 40.14 40.24 39.57 40.18 4005400
20080717 40.47 40.79 39.12 39.74 4441800
20080718 39.78 40.00 39.14 39.75 5458200
20080721 39.92 40.26 39.42 39.57 2829900
20080722 39.43 39.45 38.18 39.25 4806200
20080723 39.50 41.26 39.38 40.64 5309400
20080724 40.69 40.99 39.77 39.87 3157800
20080725 40.17 41.74 40.17 41.39 4556600
20080728 41.32 41.48 40.61 40.84 2945500
20080729 41.09 41.51 40.76 41.34 2569800
20080730 42.14 43.15 40.71 42.80 7411600
20080731 42.75 43.07 41.65 41.90 5299100
20080801 41.77 42.25 40.86 41.63 4329800
20080804 41.61 42.06 40.66 41.08 3377100
20080805 41.20 41.31 40.72 41.26 3829200
20080806 41.19 42.55 41.04 42.27 4731600
20080807 42.03 42.25 40.99 41.07 3182200
20080808 41.10 42.44 41.10 42.36 2590700
20080811 42.40 43.43 42.10 43.02 3629100
20080812 42.98 43.33 42.65 42.76 2277800
20080813 42.71 43.02 42.04 42.38 1602700
20080814 42.39 42.83 42.00 42.54 1615700
20080815 42.63 42.81 42.14 42.29 3120300
20080818 42.25 42.54 41.16 41.33 3445200
20080819 40.93 41.04 39.86 39.95 4541600
20080820 40.31 40.75 39.62 39.76 3448000
20080821 39.58 40.56 39.34 40.34 2528800
20080822 40.57 41.29 40.50 40.91 2061100
20080825 40.61 40.92 40.00 40.08 1626900
20080826 39.99 40.72 39.99 40.50 1768200
20080827 40.50 41.34 40.48 41.14 2297500
20080828 41.34 42.08 41.22 41.93 1920300
20080829 41.84 41.93 41.29 41.33 2191900
20080902 42.13 42.18 40.94 41.16 2998500
20080903 41.27 41.43 39.79 40.20 5064800
20080904 39.85 40.01 38.60 38.68 4779900
20080905 38.51 38.93 37.61 38.77 5857300
20080908 40.19 40.19 38.60 39.96 5340100
20080909 39.69 40.74 38.20 38.62 6507700
20080910 38.92 39.08 38.18 38.32 5152900
20080911 38.10 38.88 37.41 38.78 3767400
20080912 38.59 39.54 38.02 39.34 2814600
20080915 38.54 39.09 37.20 37.49 4080500
20080916 37.12 38.49 36.34 38.17 6660900
20080917 38.16 38.17 35.29 35.41 5817900
20080918 35.95 39.80 31.89 38.89 11043700
20080919 40.00 43.38 36.23 39.71 8458200
20080922 39.70 39.70 37.10 37.29 2777900
20080923 37.46 37.52 35.35 35.55 5469000
20080924 35.74 36.12 34.90 35.39 3417400
20080925 35.36 38.39 35.36 38.10 6380500
20080926 37.38 38.25 36.52 38.19 5836400
20080929 37.39 37.59 32.86 34.20 10897200
20080930 35.05 36.59 34.35 35.97 8990300
20081001 35.97 37.28 35.06 35.83 6589200
20081002 35.60 36.04 33.19 33.56 5802300
20081003 34.14 36.18 34.02 34.63 8947300
20081006 33.77 34.15 31.00 33.37 8468500
20081007 33.89 35.51 31.38 31.46 6264900
20081008 30.67 34.02 29.33 33.15 9626400
20081009 33.81 35.93 30.54 30.81 6518500
20081010 29.44 31.58 27.06 29.60 9809600
20081013 32.28 34.06 30.61 33.97 8660100
20081014 35.40 35.81 32.00 32.98 8284400
20081015 32.30 33.50 29.41 30.01 7160900
20081016 30.07 32.52 29.15 32.13 9344600
20081017 31.20 34.79 30.78 33.81 9469900
20081020 34.23 34.73 32.43 33.07 6935800
20081021 33.05 33.53 30.96 31.15 5165200
20081022 30.86 31.00 28.32 29.26 6028100
20081023 29.50 29.85 26.11 27.75 7617500
20081024 24.85 28.12 22.34 27.13 7681300
20081027 26.82 28.17 26.04 26.82 5217900
20081028 27.67 30.40 27.15 30.35 6646400
20081029 30.15 31.74 29.06 29.08 7457600
20081030 30.47 31.04 29.46 30.02 6108600
20081031 30.39 32.95 29.94 32.31 8004500
20081103 32.97 33.35 32.28 32.61 4338600
20081104 33.24 34.65 31.73 32.42 5335900
20081105 32.40 32.83 30.96 31.02 4087000
20081106 31.02 31.31 29.19 29.98 4380700
20081107 30.16 31.30 29.42 30.57 3935300
20081110 31.14 31.29 28.91 29.57 3749900
20081111 29.35 29.53 27.72 28.06 3922200
20081112 27.29 28.05 25.87 26.17 5837300
20081113 26.14 27.24 24.58 27.22 7652400
20081114 26.69 28.09 26.37 26.64 5576300
20081117 26.22 26.38 24.33 24.75 5831900
20081118 24.50 24.98 22.73 24.06 6221700
20081119 23.93 24.23 21.51 21.58 6099000
20081120 21.26 22.11 19.89 20.14 8348700
20081121 20.62 21.05 19.35 20.92 6694500
20081124 21.41 25.78 21.33 25.15 7957400
20081125 26.15 27.75 23.93 25.09 7573800
20081126 24.80 27.75 24.11 27.18 7058000
20081128 27.16 27.32 26.28 27.24 2026200
20081201 26.59 26.59 24.95 25.43 4192000
20081202 25.95 27.61 25.42 27.18 4349200
20081203 26.34 27.97 25.76 27.83 4295400
20081204 27.42 28.95 27.32 27.89 4211600
20081205 27.33 29.76 26.49 29.62 3967600
20081208 30.00 30.25 28.83 29.11 4865700
20081209 28.62 29.12 26.46 27.39 7679100
20081210 27.54 28.98 27.48 27.87 3507100
20081211 27.65 28.77 26.80 27.47 5789200
20081212 26.68 27.56 26.51 26.82 4474500
20081215 26.93 27.38 25.74 26.33 3546700
20081216 26.57 28.40 26.33 28.27 4730200
20081217 27.70 29.33 27.55 28.68 3408900
20081218 28.25 29.11 27.44 28.38 4863600
20081219 28.55 29.81 28.55 29.45 5419600
20081222 29.47 29.63 27.13 27.68 3844700
20081223 28.30 28.66 27.34 27.80 2842600
20081224 28.10 28.26 27.19 27.76 892000
20081226 27.91 28.35 27.80 28.28 1276200
20081229 27.98 28.07 27.04 27.45 1802100
20081230 27.66 28.65 27.37 28.25 2821800
20081231 28.20 29.77 28.14 29.32 3105800
20090102 29.96 30.34 28.40 30.19 2810000
20090105 29.93 30.63 29.62 30.07 4966400
20090106 30.34 30.85 29.34 30.23 4424100
20090107 29.71 29.80 28.51 29.06 4234600
20090108 28.95 29.04 27.97 28.87 4907300
20090109 28.95 29.47 28.00 28.39 3817100
20090112 28.30 28.52 27.51 28.02 2888300
20090113 27.95 28.66 27.57 28.47 4752500
20090114 27.89 28.53 27.39 28.07 5525000
20090115 28.52 29.00 27.34 28.66 6411000
20090116 29.50 29.60 28.43 29.07 4291300
20090120 28.85 28.95 27.92 27.95 4526300
20090121 28.07 29.61 27.93 29.56 3718500
20090122 28.87 30.26 28.87 29.78 3378500
20090123 28.96 30.26 28.68 30.12 2767000
20090126 30.20 31.12 29.58 30.00 5647500
20090127 30.40 30.60 29.34 30.25 3365500
20090128 30.96 32.09 30.39 32.00 4944000
20090129 31.27 31.91 31.03 31.22 2798500
20090130 31.26 31.65 29.82 30.34 4468500
20090202 29.96 30.52 29.41 30.25 3261300
20090203 30.27 30.83 30.09 30.60 3656700
20090204 30.75 31.31 29.97 30.24 1984600
20090205 29.79 30.86 29.11 30.64 4503600
20090206 30.41 31.24 29.84 30.20 5441400
20090209 29.91 30.17 29.35 30.04 2790700
20090210 29.82 30.35 28.73 28.91 3847000
20090211 28.98 29.36 28.38 28.92 2114500
20090212 28.40 28.87 27.96 28.86 3836600
20090213 28.89 29.50 28.72 28.85 2389200
20090217 27.98 28.13 27.08 27.23 3831100
20090218 27.38 27.56 26.27 26.93 4653400
20090219 26.57 27.52 26.15 26.25 4428600
20090220 25.81 27.02 25.53 26.60 4696900
20090223 27.14 27.14 25.57 25.69 4830000
20090224 25.75 27.38 25.45 27.25 5222300
20090225 27.05 27.50 26.08 26.82 6080000
20090226 27.79 30.19 27.49 28.80 9093400
20090227 28.51 29.68 27.90 29.12 6142600
20090302 28.58 29.25 27.62 27.86 4812800
20090303 28.27 28.27 26.85 27.35 5537900
20090304 27.88 28.66 27.44 28.21 6445600
20090305 27.34 27.85 27.11 27.35 5053000
20090306 27.60 28.00 26.60 27.28 4230600
20090309 26.75 27.69 26.59 26.87 2983800
20090310 27.48 28.48 27.01 28.39 5823900
20090311 28.57 29.62 28.04 29.30 4337300
20090312 28.64 30.00 27.92 29.86 5973300
20090313 29.90 29.96 28.46 29.24 3802800
20090316 29.47 29.93 28.97 29.04 3746300
20090317 29.50 30.20 29.04 30.20 3435400
20090318 30.13 31.21 29.90 31.00 5057900
20090319 31.45 31.47 30.50 30.83 3835400
20090320 30.96 31.67 30.49 30.60 4809300
20090323 31.37 32.14 30.80 32.12 3671600
20090324 31.75 32.53 31.73 32.02 3805800
20090325 32.35 32.45 30.97 31.91 3979300
20090326 32.28 32.36 31.49 31.72 4570500
20090327 31.32 32.26 31.32 32.01 3438800
20090330 31.34 31.49 30.20 30.47 3547400
20090331 30.82 31.00 30.34 30.43 3557100
20090401 30.23 31.73 29.75 31.54 5686400
20090402 32.51 33.90 31.88 33.14 6865600
20090403 33.50 34.52 33.25 34.39 4095300
20090406 33.34 33.95 31.56 32.69 5414400
20090407 32.19 32.29 31.67 31.78 3137500
20090408 31.81 32.44 31.54 31.87 2633200
20090409 32.72 33.54 32.11 32.82 3186200
20090413 32.59 32.89 31.70 32.22 2604400
20090414 31.82 32.23 30.10 30.91 5541400
20090415 30.82 32.49 30.45 32.45 4918700
20090416 32.43 33.38 32.21 33.16 3432600
20090417 33.26 33.44 32.62 32.90 2950100
20090420 32.40 32.62 31.51 31.55 2256200
20090421 31.30 32.33 31.17 32.23 3005800
20090422 31.99 32.71 31.69 32.01 2414700
20090423 32.00 32.19 31.22 31.99 2966200
20090424 32.34 33.02 32.00 32.79 3914400
20090427 32.31 33.25 32.02 32.93 3088000
20090428 32.80 33.02 31.95 32.54 3130400
20090429 33.81 33.81 32.50 33.29 3236900
20090430 33.51 33.98 31.34 31.76 6605000
20090501 31.66 32.22 30.62 30.81 4412300
20090504 30.81 31.08 29.51 29.84 7570400
20090505 29.78 31.12 29.15 31.03 8275400
20090506 31.32 31.55 30.23 31.11 7325300
20090507 31.46 31.46 29.50 30.01 7044400
20090508 30.22 30.68 29.14 29.48 4540600
20090511 29.12 29.89 28.86 29.59 3171900
20090512 29.68 29.99 28.45 28.95 4277700
20090513 28.54 28.74 27.97 28.06 4814500
20090514 28.13 29.07 28.00 28.89 5187000
20090515 29.03 29.03 27.93 28.21 5099300
20090518 29.02 30.30 28.94 30.28 5153500
20090519 30.50 30.53 29.99 30.13 2941600
20090520 30.44 30.87 29.88 29.98 3030100
20090521 29.66 29.89 28.89 29.40 2518800
20090522 29.38 29.88 29.03 29.54 2316600
20090526 29.26 30.92 29.02 30.48 3487300
20090527 30.71 31.51 30.20 30.63 3291100
20090528 30.68 31.49 30.42 31.18 3133600
20090529 31.19 31.91 31.07 31.87 3140300
20090601 32.41 32.50 31.79 32.21 3167900
20090602 32.05 32.49 31.54 32.05 3493500
20090603 31.94 31.94 30.77 31.03 3143500
20090604 31.14 31.41 30.47 30.85 4636300
20090605 31.23 31.47 30.24 30.49 4326600
20090608 30.07 30.10 29.35 29.71 6048400
20090609 29.90 30.99 29.51 30.66 3961800
20090610 31.09 31.20 29.88 30.19 5279300
20090611 30.15 30.75 29.92 30.23 2922600
20090612 30.14 30.43 29.90 30.43 2893200
20090615 30.26 30.26 29.50 29.88 2925400
20090616 29.99 30.15 29.34 29.45 2843600
20090617 29.51 29.71 29.21 29.28 3222200
20090618 29.28 29.72 29.10 29.59 3150200
20090619 29.76 30.05 29.58 29.65 3189800
20090622 29.48 29.58 29.02 29.21 4306100
20090623 29.33 29.94 29.21 29.83 3653200
20090624 30.61 31.99 30.58 31.64 5837000
20090625 31.63 32.22 31.25 32.06 3658200
20090626 31.83 32.23 31.63 31.87 4366900
20090629 32.03 32.46 31.64 32.22 2443500
20090630 32.22 32.37 31.32 31.53 3282100
20090701 31.68 31.93 31.45 31.65 2481100
20090702 31.21 31.21 30.62 30.98 3553900
20090706 30.80 30.80 30.25 30.67 2911200
20090707 30.61 30.88 29.89 30.10 3649000
20090708 30.17 30.53 29.96 30.27 3522900
20090709 30.48 31.14 30.02 30.92 3644600
20090710 30.87 31.13 30.36 30.78 3377700
20090713 30.99 31.66 30.59 31.63 4110200
20090714 31.57 31.90 31.22 31.83 2316600
20090715 32.13 32.73 31.99 32.72 3968700
20090716 32.60 32.90 32.38 32.61 3526400
20090717 32.77 32.78 31.76 32.22 3121500
20090720 32.38 32.70 32.28 32.46 3899000
20090721 32.60 33.00 31.78 32.33 3426900
20090722 32.34 32.96 32.12 32.71 2652600
20090723 32.70 33.88 32.50 33.77 2718700
20090724 33.33 33.78 33.19 33.48 2834300
20090727 33.42 33.88 33.13 33.44 2860800
20090728 33.16 33.95 33.03 33.53 2807000
20090729 32.97 33.32 32.14 33.29 4234400
20090730 33.74 34.64 33.65 34.37 3519300
20090731 34.21 34.63 34.04 34.09 3172800
20090803 34.44 34.90 34.00 34.90 2481300
20090804 34.64 34.84 34.16 34.41 3126100
20090805 34.42 34.60 33.33 33.52 3047300
20090806 33.55 33.83 32.69 32.78 3985700
20090807 33.22 33.22 31.78 32.27 6315500
20090810 32.30 32.52 32.16 32.37 3100500
20090811 32.24 32.48 32.06 32.26 2023900
20090812 32.11 32.74 32.11 32.26 2669100
20090813 32.19 32.93 32.10 32.52 3798800
20090814 32.39 32.46 31.90 32.13 2197600
20090817 31.71 32.11 31.51 31.72 2945400
20090818 31.83 32.48 31.58 32.45 2984800
20090819 32.02 32.47 31.90 32.36 2546400
20090820 32.30 33.05 32.26 33.03 1940000
20090821 33.19 33.47 32.85 33.12 3152200
20090824 33.19 33.25 32.69 32.79 2168100
20090825 33.02 33.20 32.48 32.52 2338800
20090826 32.48 32.68 32.12 32.45 4191300
20090827 32.60 32.62 32.00 32.24 3035800
20090828 32.60 32.60 31.93 32.11 2186700
20090831 31.84 32.13 31.51 31.65 3660300
20090901 31.66 31.89 31.02 31.09 3588900
20090902 31.04 31.32 30.85 30.98 1733900
20090903 31.20 32.03 31.11 31.99 4121400
20090904 32.03 33.55 32.03 33.38 4513000
20090908 33.69 34.32 33.49 34.28 5246900
20090909 34.24 34.41 33.89 34.27 3746000
20090910 34.31 34.96 34.14 34.96 3724200
20090911 35.18 35.65 34.93 35.43 4463000
20090914 34.51 35.27 34.03 34.80 7364900
20090915 34.86 35.59 34.53 35.45 4099300
20090916 36.21 36.27 35.17 35.78 5125000
20090917 35.71 36.69 35.67 36.69 5175500
20090918 36.94 37.71 36.74 37.63 8120200
20090921 37.31 37.59 36.98 37.37 3732400
20090922 37.67 37.70 37.25 37.32 2638700
20090923 37.55 37.66 36.90 37.20 3039700
20090924 37.33 37.56 36.31 36.40 4609300
20090925 36.18 36.63 35.88 36.39 4025900
20090928 36.57 36.97 36.40 36.85 2213000
20090929 36.86 36.95 36.29 36.39 2846500
20090930 36.68 36.83 35.93 36.40 4519200
20091001 35.55 35.95 35.23 35.38 5025100
20091002 35.09 36.13 35.03 35.65 3937900
20091005 35.78 36.49 35.67 36.44 2895600
20091006 36.50 37.37 36.46 37.25 5419500
20091007 37.24 37.24 36.70 36.91 2273200
20091008 37.05 37.27 36.40 36.61 3628500
20091009 36.44 36.78 36.41 36.68 2215100
20091012 36.73 37.75 36.73 37.73 3753500
20091013 37.64 37.75 37.11 37.17 3467500
20091014 37.65 38.15 37.33 38.12 5043300
20091015 38.00 40.20 38.00 40.04 9621700
20091016 39.88 39.88 39.31 39.45 3185200
20091019 39.94 40.32 39.45 40.08 2558600
20091020 40.44 40.54 38.95 39.63 4504900
20091021 39.57 40.45 38.89 38.95 3556000
20091022 38.96 39.41 38.68 39.06 2533900
20091023 39.40 39.49 38.33 38.46 2129000
20091026 38.45 39.30 37.98 38.13 2351000
20091027 38.02 38.50 37.75 37.76 2186500
20091028 37.61 37.78 36.88 37.28 4460000
20091029 37.53 38.31 37.48 38.24 2991900
20091030 38.14 38.23 36.79 36.82 2947000
20091102 37.12 37.72 36.55 37.13 3676100
20091103 36.74 38.51 36.15 38.42 4253500
20091104 38.25 39.25 37.68 38.35 3489500
20091105 38.75 39.23 38.46 38.70 1945200
20091106 38.70 38.87 38.40 38.76 2077800
20091109 39.11 39.81 39.11 39.72 2326500
20091110 39.54 40.04 39.39 39.66 1864600
20091111 39.88 40.10 39.37 39.99 3088000
20091112 40.10 40.10 39.25 39.42 2088900
20091113 39.38 39.92 39.15 39.77 1435900
20091116 39.93 40.54 39.72 40.52 2171300
20091117 40.34 41.23 40.11 41.14 2196600
20091118 41.20 41.30 40.71 40.94 1970600
20091119 40.74 40.75 39.90 40.42 2572900
20091120 40.11 40.79 39.76 40.64 2758300
20091123 41.21 41.78 40.59 40.80 2698400
20091124 40.75 40.97 40.42 40.81 2524900
20091125 40.89 41.30 40.70 41.25 3167100
20091127 40.19 41.25 40.05 40.88 1044800
20091130 40.96 40.97 40.43 40.92 2129900
20091201 41.11 41.86 40.92 41.67 2288500
20091202 41.55 42.42 41.36 41.54 2332700
20091203 41.71 41.90 40.98 40.99 2363900
20091204 41.60 42.13 40.75 41.00 3487700
20091207 41.13 41.13 40.19 40.32 3863500
20091208 40.06 40.14 39.06 39.17 5344600
20091209 39.27 39.41 38.93 39.37 3530000
20091210 39.57 40.55 39.57 40.10 3014300
20091211 40.34 40.35 39.93 40.04 1766400
20091214 40.48 40.99 40.28 40.82 2347300
20091215 40.60 41.36 40.51 40.95 2421900
20091216 41.23 41.85 41.20 41.58 2886300
20091217 41.50 42.07 41.30 41.66 2595600
20091218 41.78 42.16 41.64 42.12 3716200
20091221 42.77 43.00 42.43 42.66 1971100
20091222 42.85 43.04 42.51 43.04 1646200
20091223 43.28 43.41 42.51 42.94 1717300
20091224 43.18 43.55 43.07 43.42 795700
20091228 43.59 43.71 43.38 43.47 3183600
20091229 43.73 43.73 43.14 43.18 1918600
20091230 43.10 43.40 42.88 43.31 1283500
20091231 43.35 43.84 43.10 43.21 2123400
20100104 43.49 43.89 43.28 43.46 2750500
20100105 43.50 44.25 43.40 44.18 2575800
20100106 44.24 44.56 43.77 44.41 3215300
20100107 44.43 44.57 44.01 44.29 2615000
20100108 44.38 44.57 44.01 44.38 1934600
20100111 44.87 44.90 43.66 43.98 3276000
20100112 43.75 43.94 43.01 43.44 2973600
20100113 43.61 44.47 43.61 44.36 2799900
20100114 44.35 44.66 44.04 44.61 4387600
20100115 44.49 45.00 43.80 44.00 3130300
20100119 44.06 44.38 43.77 44.19 1995700
20100120 44.02 44.43 43.78 44.33 3053000
20100121 44.42 44.50 43.78 43.98 3301000
20100122 43.83 44.59 42.07 42.18 4021100
20100125 42.56 43.50 42.56 43.20 3857100
20100126 43.17 43.17 42.15 42.54 3730800
20100127 42.58 42.81 41.81 42.66 3584400
20100128 42.74 43.31 41.87 42.32 3739600
20100129 42.39 42.81 42.24 42.45 3757100
20100201 42.95 43.15 42.28 43.08 2711800
20100202 43.07 43.09 42.28 43.03 2360800
20100203 42.95 43.37 42.66 42.79 3047700
20100204 42.63 42.63 41.00 41.02 3757500
20100205 40.96 41.06 39.46 40.10 7923800
20100208 40.03 41.18 40.00 40.67 4943200
20100209 41.28 41.63 40.83 41.45 4121300
20100210 41.50 41.92 41.25 41.59 3020500
20100211 41.60 42.76 41.26 42.52 2959900
20100212 42.26 42.88 42.03 42.62 2758300
20100216 42.92 43.41 42.92 43.36 2839400
20100217 43.50 43.81 43.31 43.71 2247900
20100218 43.62 43.83 43.20 43.39 2924700
20100219 43.25 44.28 43.11 43.92 3065200
20100222 44.08 44.08 43.35 43.78 2535100
20100223 43.71 43.71 42.48 42.81 4557400
20100224 42.87 43.10 41.65 42.62 6001800
20100225 42.34 42.92 41.80 42.80 4325600
20100226 42.81 42.96 42.17 42.66 4030100
20100301 42.78 43.31 42.77 42.93 2656600
20100302 43.07 43.30 42.70 42.78 3801400
20100303 42.81 43.43 42.57 42.98 2697200
20100304 43.12 43.15 42.53 42.96 2586900
20100305 43.17 43.55 43.05 43.41 1992600
20100308 43.25 43.45 42.38 42.45 4482000
20100309 42.22 43.27 42.13 42.89 4712500
20100310 42.86 43.25 42.74 43.11 2098100
20100311 43.00 43.50 42.80 43.50 2309100
20100312 43.54 43.80 43.33 43.38 3540100
20100315 43.12 43.57 42.93 43.34 2748300
20100316 43.31 44.44 43.30 44.26 4366600
20100317 44.27 44.29 43.96 44.25 3143500
20100318 44.25 44.50 43.74 44.01 3211700
20100319 43.99 44.42 43.99 44.29 3288000
20100322 43.97 44.46 43.81 44.25 2887300
20100323 44.30 44.68 44.20 44.57 2728000
20100324 44.56 44.85 43.95 44.47 3220700
20100325 44.55 44.62 42.33 42.46 11561400
20100326 42.57 42.81 41.36 41.65 8362100
20100329 41.89 43.00 41.89 42.77 5162100
20100330 42.56 42.87 42.50 42.78 6004900
20100331 42.60 43.13 42.41 42.61 3150800
20100401 42.91 43.29 42.37 42.70 3596900
20100405 42.77 43.44 42.69 43.32 2581900
20100406 43.19 43.19 42.76 42.81 3148600
20100407 42.67 42.67 41.60 41.83 6299000
20100408 42.05 42.07 41.52 42.03 5007100
20100409 42.07 42.78 42.02 42.62 4283900
20100412 42.75 42.98 42.20 42.35 3040100
20100413 42.24 42.29 41.62 42.15 4219000
20100414 42.11 42.28 41.60 42.11 4620100
20100415 41.99 42.23 41.63 42.03 4793500
20100416 41.91 42.19 41.20 41.97 8992800
20100419 41.85 42.08 41.21 41.54 4472400
20100420 41.84 42.32 41.67 42.18 2618200
20100421 42.37 42.37 41.80 42.02 2950500
20100422 41.63 42.22 41.44 42.17 2068200
20100423 42.15 42.41 41.75 42.37 2741100
20100426 42.38 42.49 41.78 41.86 2479000
20100427 41.65 41.75 41.09 41.14 2943900
20100428 41.31 41.47 40.55 40.79 4043900
20100429 40.94 41.40 40.80 41.05 4155000
20100430 41.19 41.85 40.81 40.81 3773100
20100503 41.22 41.54 40.93 41.28 3107700
20100504 40.92 41.41 40.00 41.01 5001500
20100505 40.52 41.17 40.51 40.88 4261300
20100506 40.75 41.17 38.10 40.03 7400100
20100507 39.78 40.27 38.31 38.86 8435500
20100510 40.35 41.22 39.85 40.86 7397900
20100511 41.15 41.64 40.65 40.97 3524700
20100512 41.18 41.81 41.07 41.72 2220400
20100513 41.71 42.04 41.58 41.75 2913400
20100514 41.51 41.64 40.90 41.18 3928000
20100517 41.23 41.62 40.88 41.52 3585200
20100518 41.77 42.20 40.97 41.13 2457300
20100519 40.93 41.02 39.86 40.49 4030300
20100520 39.77 39.80 38.77 39.05 7225800
20100521 38.10 40.38 38.09 40.38 8338800
20100524 40.18 40.54 39.48 39.51 5048700
20100525 38.82 39.68 38.40 39.63 5042600
20100526 39.82 40.51 39.60 39.75 5107000
20100527 40.30 41.02 40.02 40.99 3104900
20100528 40.74 41.26 40.33 40.53 2345400
20100601 40.31 40.96 39.82 39.84 2966700
20100602 40.14 41.51 40.14 41.45 4244900
20100603 41.59 42.60 41.57 42.48 3877000
20100604 41.67 42.31 41.26 41.51 5088800
20100607 41.75 42.47 41.48 41.90 5720900
20100608 42.02 42.62 41.59 42.25 6440500
20100609 42.39 42.94 41.81 41.97 3887000
20100610 42.49 43.20 42.36 43.19 4107000
20100611 42.72 44.36 42.72 44.22 5072600
20100614 44.32 44.98 43.57 43.67 4747400
20100615 43.88 44.46 43.77 44.39 3132600
20100616 44.00 44.95 43.95 44.70 3006900
20100617 44.86 45.00 44.51 44.97 3128800
20100618 45.01 45.30 44.87 45.07 6436900
20100621 45.61 46.21 44.91 45.12 4048100
20100622 45.15 45.46 44.29 44.37 3624000
20100623 44.41 45.20 43.85 44.71 4913100
20100624 44.52 44.75 43.50 43.54 4295600
20100625 43.69 44.45 43.51 43.98 3421700
20100628 44.20 45.72 44.19 45.33 4765400
20100629 44.84 44.92 44.13 44.51 6408900
20100630 44.43 45.22 44.23 44.50 5082800
20100701 44.33 44.78 43.26 44.09 6245800
20100702 44.29 44.42 43.37 43.70 3370700
20100706 44.34 45.35 44.10 45.11 5759500
20100707 45.43 46.91 45.18 46.88 5949600
20100708 47.14 47.21 45.99 46.39 4222700
20100709 46.31 46.82 45.81 46.01 3528000
20100712 45.73 45.95 45.08 45.32 3608000
20100713 45.83 45.97 45.24 45.60 3408800
20100714 45.85 45.94 45.25 45.78 2765200
20100715 45.64 45.88 45.07 45.55 2334300
20100716 45.30 45.43 44.02 44.19 3613300
20100719 44.30 44.36 43.74 44.13 2042700
20100720 44.63 46.75 44.62 46.58 8159800
20100721 46.73 46.75 45.19 45.62 5728400
20100722 46.14 46.50 45.84 46.39 2892200
20100723 46.36 46.77 45.72 46.77 2764300
20100726 46.92 46.92 45.97 46.30 3661900
20100727 46.56 46.61 45.25 45.61 3350400
20100728 45.52 46.16 45.41 45.71 2388500
20100729 45.93 46.28 45.33 45.53 4301100
20100730 45.07 46.41 44.73 46.24 3465800
20100802 46.81 47.09 46.10 46.69 4463100
20100803 46.61 46.81 45.96 46.46 3007300
20100804 46.45 47.04 46.40 46.94 3800500
20100805 46.77 47.06 46.42 46.96 2516200
20100806 46.66 47.42 46.13 46.75 3159700
20100809 46.99 47.27 46.52 46.75 1816700
20100810 46.45 46.92 46.07 46.67 2431900
20100811 45.90 45.91 45.17 45.22 5093500
20100812 44.51 46.11 44.27 45.89 4635100
20100813 45.80 46.06 45.53 45.76 1789100
20100816 45.41 46.06 45.14 46.04 1730000
20100817 46.25 47.46 46.00 47.41 3669400
20100818 47.47 48.33 47.01 48.02 4249900
20100819 47.80 47.98 47.16 47.49 3815800
20100820 47.51 47.76 46.74 47.43 2632800
20100823 47.46 47.72 46.91 46.94 1972600
20100824 46.36 46.76 46.02 46.22 3480200
20100825 45.79 47.26 45.78 47.16 3050400
20100826 47.25 47.86 46.95 47.10 3057100
20100827 47.46 47.67 46.54 47.36 2376600
20100830 47.20 47.34 46.46 46.46 1876600
20100831 46.12 47.04 46.08 46.86 2600600
20100901 47.32 47.60 47.04 47.25 3516600
20100902 47.22 47.85 47.22 47.84 2298400
20100903 48.17 48.35 47.64 48.22 2833100
20100907 48.20 48.52 47.73 48.37 2557500
20100908 48.41 49.62 48.26 49.36 4380200
20100909 49.90 49.95 48.71 49.09 2177400
20100910 49.11 49.28 48.65 49.07 1902300
20100913 49.36 49.55 48.99 49.00 2643800
20100914 48.88 49.22 48.65 48.73 2959600
20100915 48.67 49.18 48.38 48.88 2461800
20100916 48.84 49.05 48.35 48.36 2167100
20100917 48.73 49.29 48.62 49.27 4652700
20100920 49.50 50.18 49.31 50.07 2898400
20100921 50.10 51.02 49.93 50.48 2990900
20100922 50.51 50.88 50.23 50.50 3362700
20100923 50.04 50.85 49.84 50.58 3174400
20100924 51.12 51.76 50.84 51.69 2466500
20100927 51.63 52.09 51.21 51.82 3329200
20100928 51.85 52.22 51.21 52.11 2479300
20100929 51.81 52.20 51.55 51.79 3816400
20100930 52.10 52.32 51.24 51.26 3634100
20101001 51.45 51.73 51.15 51.62 3002200
20101004 51.59 51.84 50.86 51.06 2930300
20101005 51.43 52.34 51.39 51.88 2522800
20101006 51.94 52.05 50.31 50.75 3685500
20101007 51.03 51.63 50.31 50.41 3782400
20101008 50.53 50.56 50.13 50.37 2161800
20101011 50.36 50.46 49.86 50.01 2055200
20101012 49.80 50.85 49.38 50.62 3888700
20101013 50.92 51.17 50.65 50.76 4293400
20101014 50.73 51.57 50.73 51.38 3536100
20101015 51.79 51.87 50.38 50.81 3338400
20101018 50.74 50.87 50.28 50.49 1889300
20101019 50.06 50.35 49.47 49.79 2137900
20101020 49.95 50.84 49.82 50.45 2106100
20101021 50.81 50.81 49.40 50.02 2899600
20101022 50.11 50.35 49.90 50.22 1896400
20101025 50.50 51.03 50.44 50.81 1895700
20101026 50.57 50.98 50.29 50.84 1928600
20101027 50.55 50.83 50.17 50.70 2658400
20101028 50.93 51.91 50.93 51.74 2616600
20101029 51.53 51.88 51.15 51.61 2203700
20101101 51.79 51.85 51.34 51.79 1803200
20101102 52.18 52.25 51.60 51.88 2147200
20101103 52.08 52.18 51.50 52.13 2327400
20101104 52.55 52.61 51.96 52.41 2944300
20101105 52.08 52.49 50.00 51.92 5325900
20101108 51.94 52.42 51.55 52.37 3017700
20101109 52.90 53.08 52.07 52.19 4204300
20101110 52.30 53.52 52.25 53.11 3343200
20101111 52.90 53.22 52.62 53.14 2576600
20101112 52.87 53.01 52.10 52.36 2153400
20101115 52.40 52.49 51.30 51.46 2541200
20101116 51.12 51.18 50.36 50.54 2302200
20101117 50.59 51.21 50.50 51.04 1985800
20101118 51.53 51.86 51.41 51.59 1894400
20101119 51.52 52.16 51.14 51.94 3328000
20101122 51.72 51.94 51.11 51.83 3490100
20101123 51.13 51.56 50.77 51.15 3091100
20101124 51.38 52.13 51.16 52.04 1957300
20101126 51.60 52.10 51.51 51.77 582700
20101129 51.52 51.54 50.50 50.82 2482400
20101130 50.35 51.00 50.15 50.57 2829100
20101201 51.49 51.49 51.01 51.03 2814400
20101202 51.50 52.13 51.25 51.81 2359000
20101203 51.72 52.48 51.38 51.58 1976500
20101206 51.56 51.85 51.21 51.77 1891800
20101207 52.25 52.37 51.64 51.76 2738700
20101208 51.70 51.99 50.80 51.07 2338800
20101209 51.35 51.35 50.37 50.85 2269900
20101210 51.00 51.00 50.41 50.46 2204700
20101213 50.64 50.83 50.01 50.01 3082900
20101214 50.16 50.77 50.11 50.44 2537800
20101215 50.39 50.55 50.05 50.13 2225400
20101216 50.11 50.18 48.83 49.99 4905700
20101217 49.94 49.94 49.51 49.61 3097600
20101220 49.77 51.18 49.75 51.05 3022100
20101221 51.11 51.26 50.59 50.72 2624700
20101222 50.83 51.00 50.62 50.79 1408800
20101223 50.63 50.79 50.40 50.53 1063500
20101227 50.73 50.90 50.42 50.84 912400
20101228 50.87 51.05 50.67 50.93 1088400
20101229 50.99 51.28 50.61 51.18 1407600
20101230 51.08 51.54 51.04 51.47 1227100
20101231 51.48 51.73 51.25 51.64 1510900
20110103 51.91 52.15 51.46 51.63 2413800
20110104 51.63 52.19 51.35 51.47 2932100
20110105 51.22 51.40 50.74 50.76 3414100
20110106 50.79 51.18 50.48 50.62 2880000
20110107 50.96 51.09 50.42 50.50 3571200
20110110 50.26 50.68 50.07 50.41 2706300
20110111 50.55 50.80 50.22 50.47 3395900
20110112 50.67 50.84 50.52 50.70 2359300
20110113 50.87 51.56 50.62 50.75 2899700
20110114 50.58 50.83 49.77 49.85 2748800
20110118 49.92 50.22 49.33 49.49 3676400
20110119 49.20 49.37 48.78 49.18 3377000
20110120 49.05 50.53 48.94 50.32 3968100
20110121 50.64 50.97 50.38 50.52 2847200
20110124 50.47 51.01 50.34 51.01 2027900
20110125 50.86 51.84 50.26 51.37 5074300
20110126 51.78 52.24 51.40 51.94 3728500
20110127 52.05 52.16 51.56 52.00 2179900
20110128 51.96 52.48 51.17 51.32 2253000
20110131 51.27 51.54 50.73 50.86 2014700
20110201 51.08 51.90 51.05 51.78 1976100
20110202 51.61 52.11 51.61 51.91 1849000
20110203 51.76 52.78 51.61 52.68 2182300
20110204 52.74 53.80 52.71 53.59 3106600
20110207 53.96 54.19 53.53 53.66 2418200
20110208 53.66 54.30 53.66 54.28 1968000
20110209 54.30 54.74 54.14 54.59 1985500
20110210 54.43 55.08 54.26 55.00 1950800
20110211 54.90 56.75 54.78 56.73 3888100
20110214 56.63 56.84 55.87 56.01 2917700
20110215 55.93 56.21 55.50 55.81 2203700
20110216 56.06 56.48 55.43 55.62 2106500
20110217 55.58 55.78 54.44 54.65 2899200
20110218 54.76 54.91 53.51 54.26 4283400
20110222 53.81 54.59 52.75 52.98 3503800
20110223 53.00 53.76 51.32 51.85 5550700
20110224 52.00 52.94 51.85 52.85 3610400
20110225 52.99 53.80 52.63 53.76 3290800
20110228 53.86 54.00 53.41 53.96 3104100
20110301 53.99 54.12 52.70 52.72 3086800
20110302 52.71 53.12 51.82 52.28 2786600
20110303 52.68 53.45 52.66 53.33 2273400
20110304 53.26 53.33 52.65 53.07 1639800
20110307 53.11 53.72 53.06 53.08 3380100
20110308 52.22 52.56 50.88 52.12 5050900
20110309 52.11 52.39 51.67 52.19 2198300
20110310 51.58 51.58 50.57 50.78 3666600
20110311 50.45 50.90 50.40 50.81 5496900
20110314 50.42 50.51 49.57 50.22 2740700
20110315 49.20 50.18 49.00 50.02 3447400
20110316 50.04 51.22 50.04 50.44 4510500
20110317 51.02 51.24 50.52 51.04 2063300
20110318 51.74 51.81 50.37 50.62 2442400
20110321 46.65 47.41 45.85 46.61 21980500
20110322 47.04 48.76 46.97 48.72 9738800
20110323 48.60 49.88 48.43 49.47 6399400
20110324 49.95 50.71 48.98 49.07 7268200
20110325 48.97 49.73 48.87 49.64 4237400
20110328 50.37 50.47 49.64 50.00 2932600
20110329 49.86 50.59 49.46 50.51 3448100
20110330 50.72 51.79 50.71 51.74 4399100
20110331 51.62 52.00 51.29 51.82 3045700
20110401 51.98 52.75 51.95 52.33 2601400
20110404 52.41 52.53 51.90 51.97 2509600
20110405 51.78 51.83 50.62 50.74 4821600
20110406 50.82 51.10 50.55 50.90 2860900
20110407 50.80 50.99 50.38 50.77 3423600
20110408 50.97 51.05 50.11 50.28 2134200
20110411 50.35 50.72 50.03 50.13 2881000
20110412 50.06 50.16 49.56 49.63 3954200
20110413 49.74 50.47 49.62 50.36 4384100
20110414 50.22 50.25 49.56 50.18 3696100
20110415 50.27 50.80 50.08 50.58 3689400
20110418 50.04 50.06 49.41 49.56 3122600
20110419 49.62 49.91 49.08 49.52 3508900
20110420 50.00 51.15 49.99 51.05 2958700
20110421 51.36 51.56 51.17 51.31 2445600
20110425 51.03 51.35 50.98 51.05 1879000
20110426 51.09 51.82 50.76 51.79 2352200
20110427 51.95 52.94 51.80 52.87 2973900
20110428 52.72 53.14 52.31 52.38 2962200
20110429 52.28 52.66 51.98 52.31 2900000
20110502 52.51 52.54 51.38 51.54 2171200
20110503 52.28 53.28 52.15 52.52 4128600
20110504 52.49 52.81 51.38 51.74 3161600
20110505 51.45 53.44 51.23 52.96 4164400
20110506 53.31 53.74 52.12 52.41 2427900
20110509 52.40 53.43 52.40 53.07 1653000
20110510 53.13 53.75 52.90 53.69 3709800
20110511 53.59 53.94 53.08 53.52 2286700
20110512 53.38 53.51 53.08 53.31 2200000
20110513 53.18 53.40 52.50 52.94 1632700
20110516 52.77 52.99 52.43 52.50 1925500
20110517 52.45 52.50 51.86 52.20 2666800
20110518 52.32 52.41 52.03 52.16 3110700
20110519 52.36 52.57 51.89 52.08 2305900
20110520 52.32 54.00 51.90 53.64 5601800
20110523 53.17 53.56 52.69 53.15 2511000
20110524 53.19 54.65 53.19 54.14 5817800
20110525 53.93 54.82 53.53 54.30 4077700
20110526 54.17 55.26 54.01 55.22 2701400
20110527 55.32 55.38 54.65 54.91 2645900
20110531 55.50 55.51 54.65 55.48 3066900
20110601 55.46 55.52 54.09 54.13 2353000
20110602 54.25 54.82 54.13 54.38 2195100
20110603 50.45 52.67 50.25 51.21 12627100
20110606 51.59 52.52 51.44 51.77 5452200
20110607 51.83 52.09 51.27 51.29 2439600
20110608 51.18 51.48 50.11 50.15 6635800
20110609 50.33 50.48 49.19 49.85 8241100
20110610 49.87 50.52 49.87 50.00 4770900
20110613 49.99 50.78 49.90 50.09 3858300
20110614 50.51 50.91 50.45 50.71 3277100
20110615 50.28 51.24 50.26 50.72 3748600
20110616 50.73 50.74 49.97 50.12 4308000
20110617 50.47 50.67 50.17 50.20 2895300
20110620 50.00 50.95 49.89 50.68 1814400
20110621 50.91 51.90 50.81 51.78 2199300
20110622 51.48 52.17 51.48 51.94 2669200
20110623 51.42 52.58 51.25 52.49 3016500
20110624 52.42 52.52 51.59 51.75 2063300
20110627 51.57 52.08 51.00 51.86 2396900
20110628 51.92 52.22 51.90 52.00 2695500
20110629 52.24 52.61 52.12 52.27 2681800
20110630 52.54 52.62 52.11 52.33 2460000
20110701 52.60 54.36 52.33 54.28 4498100
20110705 54.16 54.39 53.53 53.59 2475800
20110706 53.40 54.38 53.03 53.74 2441400
20110707 54.11 54.38 53.55 53.68 2150700
20110708 53.19 53.50 52.89 53.48 1360500
20110711 53.02 53.27 52.89 53.06 1881600
20110712 52.91 53.42 52.72 52.91 1547800
20110713 53.22 53.69 52.99 53.12 1331100
20110714 53.15 53.39 52.00 52.32 1737900
20110715 52.53 53.28 52.39 53.23 2263500
20110718 52.87 53.29 51.97 52.22 1660700
20110719 52.47 53.18 52.41 52.91 1620200
20110720 53.06 53.11 52.13 52.52 1466700
20110721 52.81 53.27 52.50 53.07 2360200
20110722 52.96 53.32 52.79 53.32 1429000
20110725 52.93 53.04 52.54 52.75 1402400
20110726 52.67 53.00 52.50 52.74 1733800
20110727 52.54 52.55 51.21 51.22 3003400
20110728 51.25 53.62 51.10 52.60 3668500
20110729 51.98 52.76 51.58 52.53 2711500
20110801 52.92 53.09 51.74 52.50 2574800
20110802 52.29 52.74 50.41 50.50 4232800
20110803 51.00 53.78 50.52 53.67 5906000
20110804 52.72 53.27 50.83 51.01 5696900
20110805 51.50 51.57 49.16 49.98 7246900
20110808 49.00 49.15 46.34 46.35 6544800
20110809 46.99 49.26 46.04 49.20 6201900
20110810 48.39 49.06 47.27 47.37 5694200
20110811 46.95 50.00 46.95 49.35 4036000
20110812 49.62 50.44 49.49 50.20 2701000
20110815 50.48 51.78 50.48 51.48 2689700
20110816 51.07 51.34 50.42 51.03 2174300
20110817 51.18 51.78 50.50 50.85 2109300
20110818 49.82 50.15 47.99 48.35 4046000
20110819 48.00 49.53 47.94 48.83 4325700
20110822 49.95 50.06 48.53 48.91 3186200
20110823 49.14 50.81 48.97 50.76 3337300
20110824 50.59 51.63 50.50 51.50 2866300
20110825 51.68 51.77 50.35 50.51 3665800
20110826 50.31 51.95 48.75 51.86 3752800
20110829 52.24 52.88 51.86 52.24 3028100
20110830 52.16 53.39 52.01 53.20 2764500
20110831 53.71 54.89 53.33 53.86 6200500
20110901 54.06 54.99 53.98 54.26 3957300
20110902 53.15 53.78 52.72 53.14 2729200
20110906 52.43 53.19 51.46 53.05 2513800
20110907 53.75 53.97 53.24 53.50 2714200
20110908 53.22 53.77 53.21 53.41 3773300
20110909 52.89 53.13 52.17 52.38 4011300
20110912 51.76 52.32 51.45 52.30 4007200
20110913 52.41 52.99 51.95 52.90 3053100
20110914 53.20 54.75 52.54 54.16 3700700
20110915 54.52 54.92 54.04 54.86 3334900
20110916 54.91 55.00 54.10 54.90 3759100
20110919 53.98 55.41 53.91 55.21 2584200
20110920 55.51 56.21 54.97 55.15 3213600
20110921 55.43 55.86 54.04 54.10 3848800
20110922 52.64 53.21 51.47 52.30 6830300
20110923 51.91 53.05 51.82 52.29 3679500
20110926 52.78 53.60 52.28 53.50 4522500
20110927 54.10 55.56 53.81 54.58 3825500
20110928 54.65 54.68 53.83 53.96 3249800
20110929 54.79 54.88 52.51 53.59 3179000
20110930 53.06 54.15 53.05 53.80 5541100
20111003 53.75 54.68 52.82 52.86 6671000
20111004 52.12 54.06 51.05 54.01 5466200
20111005 53.64 55.46 53.45 55.06 4987900
20111006 55.04 55.79 54.79 55.59 3890000
20111007 55.61 56.27 54.85 54.93 4396600
20111010 55.81 56.06 55.38 55.92 2469000
20111011 55.54 55.71 55.11 55.27 2714400
20111012 55.81 56.33 55.26 55.43 2690300
20111013 55.25 55.33 54.64 55.15 3015900
20111014 55.65 56.17 55.45 55.83 2254700
20111017 55.43 55.81 54.87 55.07 2013000
20111018 55.03 56.02 54.14 55.67 2028900
20111019 55.57 55.94 54.58 54.99 3171600
20111020 54.82 55.77 54.72 55.05 2387800
20111021 55.44 56.38 54.81 56.34 2846200
20111024 56.41 57.28 56.33 57.24 2666200
20111025 56.71 56.93 55.87 55.95 2602100
20111026 56.26 56.30 54.86 55.63 3570000
20111027 57.09 57.25 55.51 56.79 2873000
20111028 56.63 56.82 56.06 56.32 2094100
20111031 55.84 56.15 55.05 55.10 2848000
20111101 53.49 58.00 53.02 56.92 6614600
20111102 57.23 57.53 55.52 56.70 3805100
20111103 57.40 58.00 56.30 57.42 4083900
20111104 57.26 57.96 56.81 57.92 2449100
20111107 57.95 58.43 57.07 58.33 2877200
20111108 58.55 58.58 57.55 58.36 2225300
20111109 57.27 58.33 57.04 57.18 2996800
20111110 57.75 57.80 56.27 56.63 2799100
20111111 57.35 58.42 57.13 58.18 2019500
20111114 57.91 58.27 57.23 57.36 1461600
20111115 57.10 58.60 57.01 58.41 2409400
20111116 57.84 58.13 57.03 57.17 1986900
20111117 57.66 57.93 56.69 56.93 2625600
20111118 57.18 57.25 56.62 56.76 2906400
20111121 56.23 56.49 55.53 55.90 1887900
20111122 55.84 56.58 55.55 56.00 2700600
20111123 55.58 55.84 55.03 55.42 2335200
20111125 55.20 56.22 55.20 55.72 1536400
20111128 56.90 57.12 56.23 56.55 3212600
20111129 56.75 57.96 56.63 57.74 3044400
20111130 58.90 59.61 58.29 59.00 5434300
20111201 58.78 59.42 58.38 58.60 2450500
20111202 59.08 59.37 58.76 59.08 2771700