20000103 12.90 13.07 12.64 12.90 502390
20000104 12.79 12.85 12.31 12.42 660710
20000105 12.69 12.69 12.31 12.53 570507
20000106 12.37 12.53 12.31 12.53 653154
20000107 12.42 12.69 12.31 12.69 309896
20000110 12.53 12.69 12.47 12.58 546329
20000111 12.47 12.85 12.47 12.69 323032
20000112 12.69 12.74 12.04 12.37 502507
20000113 12.26 12.85 12.26 12.79 555047
20000114 12.85 12.85 12.53 12.58 318963
20000118 12.69 12.69 12.31 12.42 604798
20000119 12.31 12.53 12.21 12.26 767418
20000120 12.31 12.58 12.31 12.47 646296
20000121 12.47 12.69 12.37 12.42 1275388
20000124 12.47 12.74 12.42 12.58 765907
20000125 12.53 13.23 12.47 12.69 1021054
20000126 12.69 13.87 12.64 13.39 1773129
20000127 13.98 14.62 13.93 14.19 1659794
20000128 13.87 14.14 13.55 13.98 840417
20000131 14.08 15.32 14.03 14.89 1959462
20000201 15.27 15.27 14.68 15.22 2178923
20000202 15.06 15.11 14.79 14.95 872383
20000203 15.00 15.16 14.95 15.11 731267
20000204 15.06 15.27 15.00 15.00 978045
20000207 14.95 15.37 14.95 15.00 905163
20000208 15.06 15.16 14.41 14.52 795316
20000209 14.41 14.46 13.98 14.25 561092
20000210 14.03 14.31 13.82 13.98 372899
20000211 14.19 14.19 13.76 13.87 365111
20000214 13.76 14.31 13.71 14.08 529707
20000215 14.08 14.46 13.98 14.31 465658
20000216 14.08 14.31 13.98 14.14 241082
20000217 14.03 14.36 13.71 13.71 350581
20000218 13.82 13.93 13.28 13.50 496695
20000222 13.33 14.36 13.33 14.19 442992
20000224 14.03 14.03 13.39 13.82 426253
20000225 13.76 13.93 13.12 13.39 381733
20000228 13.55 13.60 13.23 13.44 292809
20000229 13.28 13.50 13.17 13.44 462520
20000301 13.28 14.84 13.17 14.84 2316319
20000302 15.06 17.85 15.00 17.31 3923341
20000303 17.85 19.03 17.58 18.87 2573326
20000306 18.87 19.03 18.33 18.55 1549017
20000307 19.14 20.91 19.09 20.65 4359590
20000308 21.40 23.12 21.13 22.58 5210701
20000309 22.15 22.69 21.46 22.26 2533689
20000310 22.15 22.69 21.83 22.20 1775221
20000313 21.56 22.10 21.13 21.51 2265174
20000314 21.29 21.29 19.52 19.73 1329788
20000315 20.22 20.38 19.57 19.62 615492
20000316 19.73 20.11 19.68 19.84 677797
20000317 19.62 19.68 19.14 19.30 585386
20000320 19.14 19.36 18.98 19.14 553071
20000321 19.36 19.57 17.26 18.01 2278309
20000322 17.85 18.28 17.80 18.01 555861
20000323 18.01 19.03 17.90 18.87 1131831
20000324 18.76 18.93 18.71 18.82 757770
20000327 18.71 19.41 18.12 18.33 395914
20000328 18.07 18.66 17.53 17.74 499484
20000329 17.69 18.01 16.51 16.94 1076617
20000330 16.99 16.99 16.61 16.89 891911
20000331 16.89 17.58 16.89 17.53 612005
20000403 17.31 17.74 17.21 17.21 608983
20000404 17.26 17.47 15.92 16.78 1021171
20000405 16.45 17.04 16.35 17.04 371620
20000406 17.04 17.64 17.04 17.31 755097
20000407 17.64 18.44 17.53 18.44 759049
20000410 18.39 18.44 17.95 18.12 1250513
20000411 18.12 18.18 17.64 17.74 573646
20000412 17.64 17.85 16.89 17.04 1208085
20000413 17.10 17.31 16.94 16.94 338027
20000414 16.78 16.83 15.49 15.92 1091263
20000417 15.75 15.86 15.27 15.86 619909
20000418 15.86 16.40 15.70 16.40 424161
20000419 16.35 16.78 16.35 16.40 366970
20000420 16.45 16.72 16.13 16.51 335121
20000424 16.35 16.40 15.86 16.18 1018265
20000425 16.13 17.10 16.13 17.10 409049
20000426 17.26 17.26 16.99 17.10 532264
20000427 16.78 16.99 16.61 16.78 388359
20000428 16.78 16.94 16.40 16.66 785552
20000501 16.56 17.42 16.56 16.66 654665
20000502 16.72 17.26 16.61 17.21 806475
20000503 16.89 17.04 16.35 16.56 1005943
20000504 16.51 17.21 16.51 16.83 993970
20000505 16.94 17.21 16.72 17.21 708601
20000508 17.10 17.10 16.56 16.61 266771
20000509 16.66 16.83 16.13 16.24 480188
20000510 16.29 16.29 15.49 15.54 529474
20000511 15.49 16.24 15.49 16.13 696395
20000512 16.02 16.40 15.97 16.08 902722
20000515 16.24 16.35 16.02 16.08 311873
20000516 16.02 16.78 16.02 16.45 825887
20000517 16.35 16.51 16.13 16.45 388707
20000518 16.35 16.66 16.29 16.61 328379
20000519 16.40 16.51 16.13 16.18 521919
20000522 16.40 16.40 15.86 16.18 357904
20000523 16.18 16.29 15.92 15.97 386964
20000524 15.81 15.86 15.49 15.60 527266
20000525 15.54 15.75 15.54 15.70 597824
20000526 15.60 15.70 15.37 15.43 275954
20000530 15.32 16.08 15.32 16.02 397658
20000531 15.92 16.02 15.75 15.97 406492
20000601 15.92 16.61 15.92 16.51 313500
20000605 16.51 16.67 16.45 16.56 446827
20000606 16.51 16.56 16.35 16.51 207256
20000607 16.45 16.67 16.13 16.61 301295
20000608 16.56 16.72 16.24 16.29 284324
20000612 16.24 16.29 16.02 16.13 251893
20000613 16.02 16.13 15.97 16.08 159598
20000614 16.02 16.35 16.02 16.02 210976
20000615 16.02 16.18 15.86 15.97 326286
20000616 16.13 16.18 15.49 15.54 466588
20000619 15.59 16.29 15.49 16.24 391381
20000620 16.02 16.78 15.97 16.40 733708
20000621 16.51 16.94 16.35 16.83 559929
20000622 16.99 16.99 16.29 16.35 520175
20000623 16.40 16.61 16.35 16.61 459381
20000626 16.56 17.80 16.56 17.58 1003270
20000627 17.85 19.30 17.74 18.55 1698502
20000628 18.60 19.19 18.60 18.73 799384
20000629 18.55 18.66 18.17 18.33 532380
20000630 18.39 18.71 18.12 18.12 778345
20000703 18.17 18.87 18.12 18.87 302806
20000705 19.09 19.30 18.98 19.03 509365
20000706 19.03 20.11 18.93 20.11 1123927
20000707 20.22 20.97 19.79 20.22 2405127
20000710 20.17 20.65 19.46 20.65 1036979
20000711 20.43 20.60 20.00 20.22 1161705
20000712 20.11 20.11 19.25 19.41 1293289
20000713 19.46 20.00 19.41 19.89 1084057
20000714 19.84 20.11 19.68 20.11 578063
20000717 19.79 20.17 19.57 19.71 1360476
20000718 19.57 20.05 19.09 20.05 896096
20000719 20.43 20.43 19.73 19.73 1295962
20000720 19.84 20.00 19.68 20.00 791945
20000721 19.84 19.84 18.93 19.30 491929
20000724 18.93 18.93 18.39 18.55 928411
20000725 18.50 18.66 18.44 18.60 532497
20000726 18.50 18.55 17.53 17.74 761606
20000727 17.80 18.12 17.42 17.58 921320
20000728 17.69 17.69 17.31 17.58 525638
20000731 17.42 17.85 16.99 17.85 1296544
20000801 17.64 18.39 17.37 18.33 689886
20000802 18.23 19.62 18.17 19.62 908185
20000803 19.30 20.11 18.98 19.14 1357454
20000804 19.30 19.36 18.82 19.36 427764
20000807 19.30 19.30 18.50 18.71 451477
20000808 18.50 18.76 18.28 18.71 575273
20000809 18.55 18.55 18.12 18.23 343955
20000810 18.39 18.44 17.90 17.90 440551
20000811 17.96 18.01 17.58 17.69 845648
20000814 17.85 18.17 17.47 17.81 863433
20000815 17.80 18.17 17.26 17.58 720689
20000816 17.53 17.74 17.15 17.26 698604
20000817 17.42 18.28 17.26 18.17 1031748
20000818 18.17 18.50 18.12 18.23 882728
20000821 18.44 19.09 18.33 18.82 1207039
20000822 18.93 20.00 18.93 19.95 2377927
20000823 19.84 20.22 19.62 19.73 1153801
20000824 19.73 20.00 19.41 19.62 1448702
20000825 19.57 20.11 19.57 19.79 1169726
20000830 19.95 20.00 19.79 19.79 494370
20000831 19.84 20.22 19.79 19.89 826701
20000901 20.17 20.70 20.00 20.43 612354
20000905 20.32 20.70 20.27 20.60 538425
20000906 20.43 20.97 20.27 20.65 847043
20000907 20.65 20.81 20.43 20.75 1038142
20000908 20.60 20.70 19.57 20.00 776369
20000911 20.05 20.38 20.00 20.32 480188
20000912 20.43 21.24 20.32 20.86 1549831
20000913 20.75 21.18 20.60 20.60 911091
20000914 20.65 21.56 20.65 21.56 1131483
20000915 22.58 22.63 21.94 22.20 1876350
20000918 22.20 22.69 22.15 22.47 1720588
20000919 22.32 22.75 21.40 21.56 775206
20000920 21.51 21.72 21.46 21.72 620490
20000921 21.72 21.77 21.56 21.72 746146
20000922 21.67 21.67 21.24 21.46 378711
20000925 21.51 22.26 21.40 21.89 695349
20000926 22.20 22.69 22.20 22.69 1006408
20000927 22.63 22.69 21.99 22.20 1260974
20000928 22.32 23.44 22.20 23.18 2215655
20000929 23.06 23.44 22.32 22.37 934339
20001002 22.37 24.04 22.20 23.87 1747788
20001003 23.87 24.19 23.44 23.49 1572963
20001004 23.39 23.61 23.06 23.12 1390350
20001005 23.12 23.61 22.90 23.33 1465906
20001006 23.55 23.55 22.69 22.75 596777
20001009 22.75 22.96 22.26 22.85 606309
20001010 22.75 23.23 22.42 22.69 934804
20001011 22.37 22.42 21.40 22.15 990716
20001012 22.37 23.01 22.04 23.01 1915523
20001013 22.80 22.96 22.58 22.85 1403136
20001016 22.90 23.28 22.75 23.01 1079407
20001017 23.18 23.23 22.42 22.58 1713497
20001018 22.32 22.32 21.56 21.77 952124
20001019 21.83 22.58 21.83 22.53 702324
20001020 22.37 22.75 22.32 22.53 805894
20001023 22.32 22.58 22.26 22.42 472052
20001024 22.53 22.75 22.10 22.47 561673
20001025 22.37 22.42 21.51 21.61 722898
20001026 21.51 21.61 20.32 20.97 1044302
20001027 20.75 21.46 20.65 20.86 1017916
20001030 20.65 21.99 20.60 21.77 690932
20001031 21.99 25.16 21.99 24.95 3696323
20001101 24.95 24.95 24.30 24.57 2628541
20001102 24.41 24.95 24.41 24.78 1967715
20001103 24.90 25.38 24.78 24.95 1561688
20001106 24.52 25.11 24.41 25.05 1064993
20001107 25.00 25.59 24.73 25.28 1479390
20001108 25.33 25.71 25.05 25.59 1460907
20001109 25.48 25.76 25.33 25.76 1108118
20001110 25.38 25.43 24.95 25.16 985601
20001113 24.90 24.95 23.76 24.09 1044884
20001114 24.19 24.90 24.14 24.78 480886
20001115 24.90 25.38 24.52 25.11 486814
20001116 24.90 25.11 24.90 25.00 977232
20001117 24.95 25.00 24.19 24.68 729756
20001120 24.47 24.57 23.76 24.09 984322
20001121 24.19 24.30 23.76 23.87 838557
20001122 23.66 24.04 23.55 23.66 638856
20001124 23.61 23.87 23.44 23.71 217485
20001127 23.87 25.11 23.76 24.85 668846
20001128 24.90 25.00 24.04 24.41 636648
20001129 24.35 25.59 24.30 25.28 1191230
20001130 25.33 25.33 24.78 24.95 1981431
20001201 24.78 25.91 24.78 25.71 1525421
20001204 25.64 25.87 25.52 25.87 698023
20001205 25.87 26.26 25.76 26.24 1065691
20001206 26.45 26.50 25.39 25.58 855296
20001207 25.64 26.02 25.35 25.69 736847
20001208 25.85 26.76 25.72 26.63 1243887
20001211 26.58 26.82 26.41 26.75 1030818
20001212 26.58 26.88 26.37 26.40 925505
20001213 26.24 26.32 25.59 25.65 893655
20001214 25.65 25.65 24.60 24.74 783692
20001215 24.82 24.94 24.75 24.85 1562153
20001218 24.91 25.83 24.91 25.58 1568313
20001219 25.68 26.50 25.51 25.77 1911803
20001220 25.38 25.38 24.53 24.85 964445
20001221 24.91 25.16 24.08 25.16 1001875
20001222 25.08 25.42 24.76 25.12 539936
20001226 25.34 25.59 25.21 25.38 674310
20001227 25.29 25.80 25.12 25.58 805312
20001228 25.58 25.58 25.16 25.29 770673
20001229 25.29 25.89 25.29 25.59 2100694
20010102 25.46 25.58 24.78 24.95 1919591
20010103 24.94 24.95 23.99 24.68 1331997
20010104 24.48 25.37 24.42 24.97 2154629
20010105 24.86 24.86 23.70 23.78 907953
20010108 23.71 24.08 23.00 23.36 605960
20010109 23.36 23.36 22.45 22.71 981649
20010110 22.72 23.28 22.59 23.06 1019659
20010111 23.10 24.30 23.03 24.23 1437892
20010112 24.23 24.30 23.87 24.11 1403601
20010116 24.09 24.13 23.74 24.09 1450794
20010117 24.08 24.26 23.93 24.09 1011174
20010118 24.09 24.09 23.79 24.00 697558
20010119 23.99 24.00 22.75 22.96 1114395
20010122 23.23 23.99 23.19 23.83 1499034
20010123 23.83 23.95 23.24 23.35 690700
20010124 23.44 23.92 23.40 23.70 1423827
20010125 23.83 23.86 23.30 23.72 771138
20010126 23.64 24.05 23.36 23.81 807056
20010129 23.96 24.17 23.84 24.08 1436148
20010130 24.09 25.59 24.09 25.13 2105924
20010131 25.15 25.51 25.09 25.51 1502870
20010201 25.38 25.46 25.12 25.42 904349
20010202 25.38 26.06 25.30 25.81 1284455
20010205 25.84 25.91 25.46 25.69 812519
20010206 25.59 26.07 25.38 25.94 685004
20010207 25.94 26.05 25.59 25.89 456359
20010208 25.84 26.34 25.82 26.25 856458
20010209 26.03 26.03 24.86 25.68 1002340
20010212 25.64 26.07 25.54 25.57 942941
20010213 25.59 25.81 25.46 25.80 923761
20010214 25.77 25.77 25.11 25.11 868082
20010215 24.95 25.59 24.95 25.46 1098238
20010216 25.25 25.26 24.83 25.17 582712
20010220 25.34 25.64 25.19 25.47 1543554
20010221 25.51 25.51 24.49 24.59 1408832
20010222 24.43 24.48 22.88 23.23 1906456
20010223 22.71 23.27 22.38 23.23 1840664
20010226 23.44 25.04 23.43 24.67 1249118
20010227 24.60 24.73 24.26 24.58 912835
20010228 24.69 24.78 23.80 24.00 756027
20010301 23.99 24.01 23.22 23.40 534705
20010302 23.44 23.92 23.19 23.33 839603
20010305 23.32 24.17 23.16 24.17 1843570
20010306 24.39 24.43 23.92 23.98 462287
20010307 24.05 24.14 23.58 24.12 777647
20010308 24.34 24.41 23.91 24.09 713134
20010309 23.96 23.96 23.12 23.31 608634
20010312 23.36 23.40 22.45 22.47 1114511
20010313 22.67 22.67 21.59 21.81 830769
20010314 21.51 21.51 20.09 20.66 1747904
20010315 20.82 21.29 20.65 20.81 1046627
20010316 20.09 20.43 19.10 19.49 1570057
20010319 19.57 19.61 18.24 18.87 2396293
20010320 19.01 19.10 18.32 18.35 1042675
20010321 18.50 19.23 17.70 17.89 1416155
20010322 17.21 17.29 16.56 17.08 2529736
20010323 17.12 18.50 17.12 18.44 2482775
20010326 18.44 19.56 18.44 19.36 1201110
20010327 19.18 19.37 18.46 18.93 1626201
20010328 18.93 19.10 18.60 19.01 768580
20010329 18.93 19.36 18.93 19.27 825771
20010330 19.23 19.44 18.83 19.34 997690
20010402 19.31 19.36 18.73 18.93 926900
20010403 18.71 18.71 17.59 18.04 1202505
20010404 17.89 19.01 17.85 18.87 921669
20010405 18.87 19.78 18.85 19.66 924691
20010406 19.66 19.74 19.11 19.18 1365242
20010409 19.18 19.51 19.00 19.40 1285850
20010410 19.39 19.42 17.89 18.32 2715256
20010411 18.37 18.58 18.07 18.07 2058847
20010412 18.02 18.32 17.95 18.31 2154048
20010416 18.31 18.44 17.97 18.11 828793
20010417 18.11 18.68 18.11 18.67 998271
20010418 18.93 20.65 18.93 19.74 1177746
20010419 19.74 19.95 19.55 19.90 1076733
20010420 20.03 20.20 19.41 19.57 776020
20010423 19.70 19.70 19.14 19.32 456243
20010424 19.31 19.80 19.26 19.43 1065574
20010425 19.43 19.80 19.29 19.56 656757
20010426 19.70 20.39 19.61 19.98 1021519
20010427 21.29 21.29 20.22 21.01 3241592
20010430 22.58 23.23 22.16 22.68 2663180
20010501 23.01 23.05 22.76 22.86 2026067
20010502 23.06 23.31 22.84 23.22 790317
20010503 23.23 23.23 21.85 22.02 938640
20010504 22.23 22.67 22.02 22.57 636299
20010507 22.58 22.80 22.54 22.59 537611
20010508 22.63 22.97 22.41 22.93 449269
20010509 22.71 22.72 22.37 22.55 519013
20010510 22.55 22.97 22.54 22.89 295250
20010511 22.98 22.99 22.29 22.30 408701
20010514 22.49 22.54 21.89 21.99 548654
20010515 21.99 22.32 21.68 22.12 511922
20010516 21.95 22.67 21.72 22.43 489139
20010517 22.64 23.31 22.58 23.27 640135
20010518 23.57 24.05 23.50 23.98 1249931
20010521 24.09 24.59 23.61 24.43 899351
20010522 24.65 24.65 24.31 24.48 513782
20010523 24.43 24.43 23.82 24.03 804731
20010524 24.02 24.26 24.00 24.09 821121
20010525 24.22 24.29 24.00 24.17 602241
20010529 24.30 24.58 24.07 24.58 828328
20010530 24.60 24.92 23.79 23.92 1159845
20010531 24.26 24.26 23.44 24.01 864362
20010601 24.01 24.29 23.79 24.13 573064
20010604 24.13 24.15 23.79 24.14 482048
20010605 24.09 24.47 24.00 24.37 947125
20010606 24.17 24.69 23.92 24.08 1091612
20010607 24.00 24.17 23.31 23.60 1139387
20010608 23.18 23.36 23.11 23.13 576552
20010611 23.05 23.05 22.63 22.87 536216
20010612 22.86 22.86 21.85 22.26 1099865
20010613 22.45 22.71 22.37 22.49 585618
20010614 22.63 22.84 21.94 22.03 823678
20010615 21.55 22.11 21.24 21.51 1190068
20010618 21.51 21.73 21.07 21.40 764396
20010619 20.43 20.83 20.43 20.75 1840664
20010620 20.73 20.93 20.54 20.60 1428941
20010621 20.60 20.63 20.02 20.22 1508333
20010622 20.22 20.22 19.61 19.79 2357120
20010625 20.04 20.04 19.01 19.06 1763597
20010626 18.50 19.10 18.37 18.84 3418625
20010627 18.93 18.93 18.67 18.74 906790
20010628 18.74 19.57 18.07 18.73 2392689
20010629 18.13 19.34 18.13 18.94 4381327
20010702 18.84 19.79 18.79 19.23 2165323
20010703 19.23 19.49 18.52 18.93 1527978
20010705 19.01 19.31 18.92 19.23 755678
20010706 19.14 19.21 18.32 18.72 1749416
20010709 18.54 18.71 18.11 18.33 1098470
20010710 18.54 18.88 18.07 18.07 1166355
20010711 18.24 18.26 17.42 17.79 921669
20010712 18.24 18.65 18.06 18.50 1346992
20010713 18.58 18.93 18.44 18.68 728710
20010716 18.58 18.62 17.63 17.63 1341761
20010717 17.85 17.94 17.12 17.41 1839037
20010718 17.40 18.56 17.16 18.50 1577496
20010719 18.50 18.76 17.97 18.25 796362
20010720 18.33 18.48 17.72 17.86 967700
20010723 18.45 18.55 18.20 18.38 723712
20010724 18.58 18.84 18.39 18.76 1446494
20010725 18.63 18.63 17.03 17.64 2831264
20010726 17.03 18.32 17.03 18.28 2666319
20010727 18.20 19.32 18.20 18.99 1339669
20010730 18.99 19.63 18.99 19.37 1944583
20010731 19.44 19.61 19.25 19.61 1412203
20010801 19.61 19.61 19.49 19.55 892725
20010802 19.57 19.79 19.56 19.64 1145664
20010803 19.61 19.61 19.27 19.31 928992
20010806 19.27 19.36 19.01 19.10 325008
20010807 18.88 18.88 18.45 18.82 398239
20010808 18.71 18.80 17.93 18.06 745449
20010809 18.06 18.71 18.06 18.49 1064381
20010810 18.49 19.07 18.40 19.07 749055
20010813 19.07 19.16 18.85 19.07 1206574
20010814 19.07 19.07 18.69 18.78 703705
20010815 18.80 18.80 18.35 18.43 843552
20010816 18.44 18.53 18.35 18.44 938832
20010817 18.44 18.49 18.33 18.42 800436
20010820 18.35 18.47 18.30 18.44 425015
20010821 18.35 18.44 17.95 18.20 545650
20010822 18.20 18.28 17.93 18.22 707279
20010823 18.13 18.49 17.99 18.42 689184
20010824 18.35 19.21 17.98 19.09 863770
20010827 18.98 19.13 18.74 19.07 652882
20010828 19.16 19.47 19.07 19.15 1272477
20010829 19.25 19.25 18.73 19.25 784128
20010830 19.20 19.43 19.07 19.27 1047403
20010831 19.27 19.53 19.13 19.40 547103
20010904 19.29 19.65 19.16 19.35 558608
20010905 19.25 19.52 19.08 19.45 678349
20010906 19.35 19.35 18.84 18.93 926098
20010907 18.80 19.29 18.58 18.86 996357
20010910 18.71 19.05 18.62 18.96 806021
20010917 18.79 18.79 17.91 18.08 1833318
20010918 18.25 18.58 17.87 17.98 1574735
20010919 17.98 18.17 16.92 17.32 1342624
20010920 16.97 17.30 16.11 16.16 1578644
20010921 14.95 16.07 14.82 15.56 2167634
20010924 15.98 16.28 15.91 16.01 1425058
20010925 16.03 16.29 15.74 16.13 722247
20010926 16.11 16.18 15.57 15.57 492035
20010927 15.40 15.85 15.24 15.76 1207133
20010928 15.97 16.29 15.94 16.16 1453318
20011001 16.29 16.29 15.49 15.99 980830
20011002 15.77 16.22 15.71 16.16 1596516
20011003 16.16 17.01 16.03 16.79 890913
20011004 16.97 17.59 16.88 17.46 1270578
20011005 17.64 17.86 17.09 17.77 631212
20011008 17.77 17.77 17.20 17.37 463216
20011009 17.37 17.38 17.05 17.14 287402
20011010 17.18 18.80 17.10 18.52 1705535
20011011 18.71 19.11 18.71 18.91 812611
20011012 18.71 18.88 18.08 18.63 514040
20011015 18.58 18.69 18.35 18.67 497620
20011016 18.89 19.16 18.69 19.08 775192
20011017 19.25 19.34 18.53 18.76 841206
20011018 18.71 18.77 17.79 17.94 828138
20011019 17.80 18.10 17.46 18.02 818532
20011022 18.17 19.00 18.17 18.89 910125
20011023 19.70 19.70 18.53 18.80 1127603
20011024 19.07 19.36 18.58 18.70 846791
20011025 17.91 18.80 17.61 18.53 2103184
20011026 18.98 19.98 18.71 19.92 1482918
20011029 20.14 20.14 19.16 19.19 589213
20011030 19.28 19.28 18.49 18.72 368942
20011031 19.07 19.19 18.89 18.93 406026
20011101 18.93 19.70 18.80 19.64 383128
20011102 19.52 19.70 19.43 19.51 794851
20011105 19.70 20.16 19.70 19.97 417532
20011106 19.79 20.14 19.70 20.08 452158
20011107 19.92 20.23 19.85 20.02 398989
20011108 20.05 20.59 20.01 20.12 718896
20011109 20.21 20.34 19.87 20.34 287514
20011112 20.34 20.59 19.98 20.56 708396
20011113 20.95 21.30 20.90 21.21 839531
20011114 21.35 21.67 20.99 21.28 662599
20011115 21.26 21.54 21.07 21.54 720571
20011116 21.54 22.50 21.50 22.16 1121800
20011119 22.16 22.50 21.86 22.37 1010300
20011120 22.25 22.67 22.05 22.14 561900
20011121 22.14 22.35 22.00 22.07 371600
20011123 22.14 22.32 22.12 22.22 244900
20011126 22.30 22.65 22.14 22.38 949700
20011127 22.38 22.54 22.00 22.31 808200
20011128 22.30 22.34 22.00 22.15 1008700
20011129 22.00 22.39 21.80 22.35 535100
20011130 22.34 22.34 21.59 21.70 657500
20011203 21.20 21.62 20.99 21.49 949100
20011204 21.60 22.55 21.60 22.35 1088900
20011205 22.39 23.40 22.36 23.37 623700
20011206 23.20 23.20 22.55 22.79 946800
20011207 22.79 22.87 22.50 22.87 288900
20011210 22.67 22.80 22.30 22.37 312400
20011211 22.45 22.90 22.14 22.32 772300
20011212 22.50 22.75 21.92 22.09 650100
20011213 22.09 22.30 21.90 22.20 514100
20011214 22.10 22.25 22.01 22.09 390600
20011217 22.10 22.50 22.07 22.10 1004500
20011218 22.25 22.50 22.22 22.50 1059200
20011219 22.55 23.01 22.47 22.70 944800
20011220 22.50 22.90 22.46 22.70 862800
20011221 23.00 23.15 22.80 23.01 699600
20011224 23.00 23.18 22.93 23.14 213000
20011226 23.00 23.57 22.96 23.34 363100
20011227 23.35 23.60 23.31 23.52 576200
20011228 23.53 23.78 23.50 23.67 676500
20011231 23.45 24.05 23.45 23.86 694500
20020102 23.85 23.91 23.10 23.50 1332200
20020103 23.20 24.10 23.20 24.01 822300
20020104 24.01 24.35 23.89 24.04 927300
20020107 24.10 24.48 24.10 24.26 590100
20020108 24.34 24.45 24.05 24.37 632900
20020109 24.35 24.60 23.24 23.29 1718500
20020110 23.29 23.35 22.80 23.00 1134200
20020111 23.00 23.30 22.95 22.97 703200
20020114 22.93 23.60 22.93 23.15 437000
20020115 23.15 23.45 22.95 23.07 365500
20020116 23.00 23.05 22.39 22.51 516200
20020117 22.60 22.98 22.50 22.80 662600
20020118 22.35 22.60 22.35 22.51 619800
20020122 22.60 22.84 22.60 22.66 650700
20020123 22.64 23.10 22.57 23.01 319800
20020124 23.01 23.30 22.62 22.63 436300
20020125 22.63 22.86 22.60 22.60 617300
20020128 22.60 22.77 22.55 22.56 464700
20020129 22.57 22.60 21.78 21.89 596600
20020130 22.00 22.06 21.26 21.55 1091000
20020131 21.32 22.13 21.32 21.96 1049600
20020204 21.40 21.70 20.98 21.20 558400
20020205 21.43 21.45 20.69 21.00 702500
20020206 20.99 20.99 20.26 20.33 634600
20020207 20.45 20.60 20.09 20.21 931200
20020208 20.21 20.40 19.80 20.04 1529800
20020211 20.25 21.70 20.25 21.07 1063800
20020212 21.06 21.21 20.79 21.10 810800
20020213 21.14 21.48 21.08 21.14 762900
20020214 21.15 21.24 20.35 20.68 1126400
20020215 20.90 20.97 20.45 20.55 592300
20020219 21.05 21.26 19.60 19.66 1234200
20020220 19.72 19.75 19.27 19.54 1140400
20020221 19.68 19.70 19.22 19.30 805600
20020222 19.53 19.55 19.27 19.45 508800
20020225 19.43 19.51 19.12 19.44 821800
20020226 19.44 19.59 19.33 19.50 713100
20020227 19.60 20.55 19.55 20.38 1233800
20020228 20.38 20.60 20.18 20.35 893900
20020301 20.35 20.35 19.21 19.66 1112100
20020304 19.86 20.25 19.75 20.11 1060100
20020305 20.12 20.24 20.11 20.15 890200
20020306 20.07 21.10 19.87 20.88 661400
20020307 20.80 20.93 20.30 20.46 1026100
20020308 20.70 21.33 20.60 20.95 539700
20020311 20.90 20.98 20.50 20.65 370500
20020312 20.65 20.65 19.73 20.16 836200
20020313 20.20 20.35 19.70 20.22 459300
20020314 20.20 20.52 20.10 20.20 653200
20020315 20.20 20.28 19.90 20.11 996400
20020318 20.11 20.29 20.03 20.22 492900
20020319 20.32 20.57 20.27 20.40 322800
20020320 20.40 20.57 20.01 20.39 551500
20020321 20.40 20.79 20.40 20.71 618100
20020322 20.80 20.98 20.43 20.73 456700
20020325 20.95 21.18 20.68 20.76 658200
20020326 20.76 21.00 20.65 20.73 455800
20020327 20.75 20.88 20.60 20.75 556600
20020328 20.60 20.81 20.60 20.73 1312900
20020401 20.73 20.73 20.35 20.49 386600
20020402 20.48 20.48 20.08 20.15 751200
20020403 20.20 20.27 20.15 20.27 435800
20020404 20.37 20.78 20.34 20.60 695600
20020405 20.45 20.75 20.42 20.47 254000
20020408 20.37 20.50 20.25 20.45 173200
20020409 20.40 20.59 20.22 20.36 435200
20020410 20.36 20.59 20.35 20.47 436700
20020411 20.45 20.47 19.85 19.96 584000
20020412 19.98 19.99 19.40 19.51 664200
20020415 19.51 19.70 19.29 19.55 897600
20020416 19.70 19.90 19.60 19.84 635800
20020417 19.85 19.85 19.18 19.25 1199900
20020418 19.38 19.89 19.00 19.77 643600
20020419 19.85 20.08 19.40 20.01 441300
20020422 19.90 20.11 19.60 19.74 705200
20020423 19.50 20.23 19.50 19.76 543900
20020424 19.84 20.09 19.70 19.74 303500
20020425 19.74 20.04 18.80 19.15 1020800
20020426 19.35 19.40 18.70 18.73 997900
20020429 18.78 19.30 18.77 19.01 1517600
20020430 19.00 19.18 18.90 18.90 1241600
20020501 18.90 19.15 18.90 19.00 1209100
20020502 19.00 19.11 18.81 18.94 754300
20020503 19.00 19.05 18.30 18.50 1084700
20020506 18.50 18.98 18.37 18.43 703000
20020507 18.40 18.80 18.25 18.51 553400
20020508 18.65 19.30 18.64 19.19 968000
20020509 19.19 19.53 19.06 19.16 534600
20020510 19.15 19.27 18.79 18.82 904400
20020513 18.82 18.90 18.42 18.55 954500
20020514 18.80 19.06 18.76 18.87 853000
20020515 18.79 19.08 18.70 18.92 1038200
20020516 19.05 19.51 19.00 19.46 397900
20020517 19.52 19.96 19.27 19.47 340800
20020520 19.45 19.80 19.26 19.56 377300
20020521 19.80 19.80 18.90 19.09 383700
20020522 19.05 19.34 18.55 18.83 481200
20020523 18.84 19.08 18.55 18.95 501300
20020524 18.85 18.90 18.56 18.57 418100
20020528 18.57 18.90 18.57 18.82 417600
20020529 18.83 18.85 18.20 18.52 326000
20020530 18.40 18.52 18.11 18.35 653900
20020531 18.35 18.47 18.27 18.36 1189900
20020603 18.35 18.36 17.45 17.52 1536700
20020604 17.52 18.09 17.45 17.79 1363900
20020605 17.84 17.90 17.65 17.71 1022800
20020606 17.85 17.88 17.55 17.70 881000
20020607 17.69 17.85 17.31 17.61 846700
20020610 17.60 17.90 17.60 17.70 276700
20020611 17.85 17.90 17.24 17.24 521900
20020612 17.23 17.35 16.45 16.90 1164900
20020613 16.86 16.87 16.33 16.49 1640600
20020614 16.15 16.63 15.94 16.61 1056900
20020617 16.70 17.03 16.51 16.77 814800
20020618 16.70 17.20 16.60 16.98 732000
20020619 16.98 17.20 16.52 16.65 638200
20020620 16.55 16.88 16.30 16.33 472200
20020621 16.25 16.60 16.06 16.24 1632400
20020624 16.20 16.50 16.00 16.00 1027200
20020625 16.10 16.50 16.10 16.28 1197200
20020626 16.05 16.13 15.83 15.89 611800
20020627 15.95 16.01 15.54 15.60 2080400
20020628 15.65 16.60 15.55 16.50 1744600
20020701 16.45 16.69 16.07 16.18 1064000
20020702 16.18 16.18 15.60 15.61 987700
20020703 15.60 15.85 15.16 15.60 779400
20020705 15.80 16.59 15.75 16.49 331500
20020708 16.39 16.40 15.65 15.78 771100
20020709 15.72 15.95 15.39 15.43 723100
20020710 15.45 15.65 15.06 15.25 826600
20020711 15.00 16.30 15.00 15.80 1635100
20020712 15.65 15.98 15.50 15.70 732300
20020715 15.45 15.59 14.99 15.47 1281400
20020716 15.35 15.94 15.35 15.40 755900
20020717 16.00 16.14 15.60 15.71 1058400
20020718 15.75 16.05 15.60 15.65 745700
20020719 15.55 15.60 15.00 15.20 1060900
20020722 15.20 15.62 14.51 14.61 1260500
20020723 14.75 15.11 14.40 14.50 707100
20020724 14.49 15.68 14.33 15.54 1507000
20020725 15.40 15.40 14.94 15.16 1199200
20020726 15.25 15.90 15.06 15.76 703200
20020729 16.15 16.82 16.09 16.80 576200
20020730 16.62 17.01 16.50 16.74 719700
20020731 16.75 17.53 16.70 16.98 834800
20020801 16.98 17.26 16.76 16.99 629800
20020802 16.80 17.00 16.26 16.43 792300
20020805 16.35 16.59 15.65 15.81 495400
20020806 16.00 16.90 16.00 16.58 479900
20020807 16.75 16.91 15.89 16.39 633600
20020808 16.56 17.38 16.35 17.12 838100
20020809 16.84 17.25 16.83 17.02 597000
20020812 16.85 17.11 16.60 16.98 315300
20020813 16.90 17.10 16.46 16.48 484300
20020814 16.40 17.00 16.03 16.92 650700
20020815 16.95 17.16 16.80 17.00 546800
20020816 16.98 17.30 16.90 17.25 1184700
20020819 17.20 17.40 17.05 17.28 868400
20020820 17.20 17.30 17.00 17.19 597500
20020821 17.30 17.58 17.15 17.56 363100
20020822 17.46 17.92 17.46 17.80 404600
20020823 17.60 17.80 17.50 17.50 835200
20020826 17.55 17.72 17.33 17.37 666300
20020827 17.40 17.74 17.40 17.69 770900
20020828 17.45 17.51 17.35 17.49 482800
20020829 17.30 17.59 17.13 17.52 427800
20020830 17.45 18.00 17.45 17.78 434300
20020903 17.53 17.53 17.14 17.18 613200
20020904 17.14 17.45 17.01 17.39 525000
20020905 17.25 17.25 16.84 16.96 526500
20020906 17.10 17.50 17.00 17.33 316200
20020909 17.25 17.33 17.00 17.20 446800
20020910 17.22 17.53 17.14 17.38 366400
20020911 17.48 17.65 17.45 17.45 183300
20020912 17.30 17.30 16.78 16.92 355900
20020913 16.82 17.05 16.82 17.00 763100
20020916 16.87 16.94 16.50 16.75 802000
20020917 16.98 16.99 16.62 16.80 559200
20020918 16.70 16.82 16.53 16.58 689300
20020919 16.33 16.41 16.10 16.20 658200
20020920 16.14 16.77 15.96 16.54 1469700
20020923 16.59 16.60 16.35 16.49 529000
20020924 16.49 16.49 15.74 15.84 771700
20020925 16.00 16.71 15.75 16.60 760700
20020926 16.70 16.74 16.10 16.54 1049800
20020927 16.54 16.63 16.20 16.27 492700
20020930 16.03 16.29 15.84 16.13 504700
20021001 16.12 17.00 15.95 16.87 495400
20021002 16.87 17.00 16.39 16.45 347000
20021003 16.46 16.90 16.30 16.30 508500
20021004 16.50 16.50 15.42 15.50 528100
20021007 15.40 15.64 15.05 15.19 603200
20021008 15.30 15.88 15.20 15.53 719900
20021009 15.43 15.64 15.30 15.55 671700
20021010 15.55 16.14 15.46 16.01 631500
20021011 16.10 16.70 16.08 16.69 1046300
20021014 16.55 16.78 16.51 16.78 587900
20021015 17.05 17.62 17.05 17.62 901700
20021016 17.62 17.63 17.06 17.30 607600
20021017 17.60 17.78 16.90 17.12 703500
20021018 17.00 17.12 16.81 17.00 779800
20021021 16.95 17.70 16.76 17.61 468200
20021022 17.36 17.42 16.90 17.25 484700
20021023 17.65 18.50 17.64 18.48 1555500
20021024 18.49 18.59 18.05 18.13 613200
20021025 17.95 18.78 17.93 18.72 1099400
20021028 19.10 19.22 18.48 18.81 1169700
20021029 18.76 18.79 17.95 18.33 433800
20021030 18.43 18.63 18.25 18.57 718600
20021031 18.65 18.75 18.10 18.39 626100
20021101 18.33 19.03 18.25 18.89 477500
20021104 19.09 19.45 19.09 19.27 806900
20021105 19.27 19.35 19.01 19.32 489300
20021106 19.15 19.64 19.01 19.57 541000
20021107 19.50 19.77 19.14 19.69 580700
20021108 19.55 19.64 19.07 19.15 431800
20021111 19.05 19.06 18.65 18.70 382600
20021112 18.75 19.40 18.75 19.10 390100
20021113 19.00 19.48 18.80 19.06 508700
20021114 19.25 19.62 19.25 19.58 551400
20021115 19.44 19.99 19.44 19.92 471200
20021118 20.00 20.04 19.50 19.60 841200
20021119 19.55 19.55 19.10 19.24 508400
20021120 19.14 19.52 19.14 19.50 879500
20021121 19.65 20.10 19.35 20.08 1460600
20021122 20.00 20.02 19.28 19.28 783700
20021125 19.30 19.99 19.28 19.78 741500
20021126 19.78 19.80 19.32 19.32 685400
20021127 19.40 19.90 19.40 19.76 425700
20021129 19.76 19.95 19.30 19.59 180700
20021202 19.66 19.93 19.33 19.85 574300
20021203 19.75 19.95 19.60 19.85 946800
20021204 19.85 19.85 19.32 19.54 481300
20021205 19.65 19.85 19.40 19.55 512200
20021206 19.25 19.65 19.20 19.60 274300
20021209 19.60 19.84 19.30 19.31 660200
20021210 19.31 19.90 19.30 19.87 540100
20021211 19.88 20.19 19.86 20.10 1468900
20021212 20.15 20.15 19.92 19.98 506900
20021213 19.48 19.50 18.51 18.75 1494300
20021216 18.75 19.36 18.71 19.36 880400
20021217 19.40 19.70 19.31 19.47 693800
20021218 19.37 19.54 19.30 19.37 960000
20021219 19.43 19.74 19.30 19.36 907500
20021220 19.45 20.18 19.45 20.00 1169600
20021223 20.00 20.14 19.90 20.00 876600
20021224 20.00 20.04 19.88 19.96 177200
20021226 20.10 20.66 20.00 20.52 709000
20021227 20.52 20.53 19.99 20.00 391300
20021230 20.10 20.10 19.85 19.90 446800
20021231 19.90 20.40 19.79 20.12 424900
20030102 20.35 20.38 20.09 20.38 981400
20030103 20.30 20.32 19.94 19.95 1013200
20030106 20.20 20.24 19.96 19.98 1031100
20030107 20.02 20.02 19.76 19.87 715600
20030108 19.87 19.88 19.45 19.52 484300
20030109 19.52 20.00 19.52 19.74 534200
20030110 19.74 19.95 19.60 19.83 354100
20030113 19.88 19.98 19.75 19.92 568000
20030114 19.85 19.88 19.48 19.65 539500
20030115 19.70 19.70 19.10 19.34 398500
20030116 19.30 19.72 19.06 19.21 412300
20030117 19.10 19.13 18.86 18.99 381900
20030121 18.79 18.90 18.30 18.42 936500
20030122 18.40 18.58 18.20 18.33 437500
20030123 18.50 18.72 18.50 18.64 449400
20030124 18.72 18.80 18.15 18.31 452600
20030127 18.31 18.47 18.16 18.29 529300
20030128 18.29 18.68 18.16 18.67 559200
20030129 18.47 18.60 18.30 18.52 663400
20030130 18.47 18.47 17.63 17.79 490400
20030131 17.79 18.27 17.79 18.17 557200
20030203 18.23 18.43 18.05 18.20 377700
20030204 18.05 18.08 17.56 17.63 567700
20030205 17.73 18.08 17.55 17.79 929300
20030206 17.79 18.41 17.69 17.75 1063600
20030207 17.78 17.83 17.56 17.60 341200
20030210 17.60 17.98 17.60 17.94 519100
20030211 17.95 18.24 17.77 17.88 692000
20030212 17.90 17.90 17.51 17.51 504600
20030213 17.51 17.60 17.21 17.50 284200
20030214 17.60 17.64 17.27 17.50 808200
20030218 17.40 17.99 17.40 17.99 372800
20030219 17.99 18.00 17.68 17.75 436100
20030220 17.77 17.85 17.60 17.75 346800
20030221 17.76 18.12 17.62 17.88 641700
20030224 17.88 17.88 17.37 17.42 299700
20030225 17.32 17.46 17.06 17.46 400000
20030226 17.48 17.50 17.07 17.24 792100
20030227 17.25 17.70 17.24 17.39 484300
20030228 17.48 17.67 17.43 17.60 393200
20030303 17.85 17.87 17.57 17.65 519000
20030304 17.69 17.78 17.62 17.69 540800
20030305 17.70 17.93 17.66 17.93 533900
20030306 17.80 17.90 17.68 17.80 422300
20030307 17.70 18.15 17.64 18.15 437500
20030310 17.95 18.03 17.69 17.76 632900
20030311 17.76 17.88 17.27 17.31 298300
20030312 17.31 17.31 16.89 17.02 600700
20030313 17.25 17.66 17.00 17.62 516100
20030314 17.72 18.01 17.65 18.00 491700
20030317 18.00 18.85 17.83 18.82 581600
20030318 18.82 19.00 18.62 18.92 429700
20030319 18.80 18.83 18.25 18.60 757000
20030320 18.30 18.65 18.04 18.60 477000
20030321 18.90 18.92 18.60 18.89 526800
20030324 18.40 18.49 18.09 18.17 691700
20030325 18.18 18.41 18.11 18.34 630400
20030326 18.34 18.34 18.00 18.17 592100
20030327 18.17 18.33 18.00 18.16 384500
20030328 18.10 18.18 18.00 18.10 506000
20030331 17.95 18.34 17.80 18.10 541100
20030401 18.05 18.25 17.85 18.21 526700
20030402 18.35 18.59 18.30 18.45 458100
20030403 18.45 18.52 18.19 18.20 391400
20030404 18.26 18.38 18.01 18.13 558700
20030407 18.62 18.72 18.25 18.32 386600
20030408 18.32 18.39 18.17 18.17 272700
20030409 18.27 18.55 18.10 18.11 245400
20030410 18.15 18.38 18.12 18.37 268400
20030411 18.60 18.65 18.29 18.32 295600
20030414 18.42 20.00 18.35 18.77 354400
20030415 18.90 19.25 18.74 19.17 557700
20030416 19.21 19.43 19.00 19.14 811600
20030417 19.14 19.44 19.06 19.33 311700
20030421 19.24 19.48 19.18 19.32 273400
20030422 19.20 19.84 19.08 19.84 441800
20030423 19.84 19.99 19.69 19.97 621200
20030424 19.05 19.10 17.87 18.00 1534800
20030425 18.00 18.13 17.52 17.57 785600
20030428 17.65 18.13 17.65 17.86 710600
20030429 17.87 18.20 17.72 18.20 725100
20030430 18.13 18.45 17.85 18.17 1224400
20030501 17.97 18.39 17.80 18.30 630200
20030502 18.20 18.79 18.09 18.75 421700
20030505 18.70 18.99 18.60 18.66 574700
20030506 18.62 18.96 18.43 18.58 613900
20030507 18.45 18.74 18.28 18.49 400200
20030508 18.40 18.60 18.29 18.41 484700
20030509 18.50 18.95 18.45 18.80 424500
20030512 18.70 18.94 18.48 18.92 546400
20030513 18.92 18.95 18.65 18.87 330900
20030514 18.90 18.94 18.55 18.60 532900
20030515 18.60 19.10 18.50 19.05 774000
20030516 19.11 19.29 18.96 19.29 1074700
20030519 19.29 19.29 18.81 18.83 592000
20030520 19.20 19.41 18.98 19.15 796400
20030521 19.00 19.30 19.00 19.23 347900
20030522 19.20 19.73 19.01 19.64 533200
20030523 19.64 20.10 19.54 20.08 911100
20030527 20.00 20.51 19.85 20.49 631100
20030528 20.74 20.75 20.54 20.63 871700
20030529 20.55 20.80 20.37 20.55 945400
20030530 20.60 21.10 20.60 21.10 802400
20030602 21.20 21.49 21.09 21.20 590200
20030603 21.20 21.60 21.01 21.60 549200
20030604 21.48 21.99 21.35 21.98 615400
20030605 21.78 21.85 21.40 21.54 798200
20030606 21.55 21.88 21.40 21.47 1426600
20030609 21.40 21.49 21.18 21.41 1027000
20030610 21.40 21.78 21.40 21.76 678300
20030611 21.76 22.36 21.68 22.36 1373700
20030612 22.36 22.36 21.95 22.20 501800
20030613 22.20 22.28 21.96 22.28 345800
20030616 22.18 22.40 22.12 22.31 606000
20030617 22.31 22.42 22.07 22.35 368200
20030618 22.35 22.63 22.13 22.30 318000
20030619 22.30 22.30 21.77 21.77 528400
20030620 21.97 22.15 21.90 21.99 646700
20030623 21.85 21.93 21.24 21.24 600200
20030624 21.25 21.40 20.82 21.08 623200
20030625 21.20 21.40 21.00 21.06 380400
20030626 21.00 21.62 20.87 21.54 432100
20030627 21.44 21.72 21.41 21.42 393500
20030630 21.41 21.62 20.90 21.02 932400
20030701 21.09 21.48 20.80 21.44 504500
20030702 21.35 21.76 21.25 21.73 500900
20030703 21.73 21.75 21.30 21.41 419700
20030707 21.74 21.90 21.71 21.89 541800
20030708 21.88 21.88 21.58 21.84 537300
20030709 21.72 21.89 21.62 21.78 699500
20030710 21.79 21.83 21.45 21.45 712100
20030711 21.55 21.76 21.38 21.50 479400
20030714 21.65 21.88 21.45 21.46 474000
20030715 21.60 21.72 21.25 21.30 556800
20030716 21.40 21.55 21.13 21.26 586600
20030717 21.26 21.29 20.99 21.00 363300
20030718 21.15 21.26 20.92 21.25 421200
20030721 21.00 21.26 20.91 21.12 492100
20030722 21.02 21.77 21.02 21.70 455400
20030723 21.70 22.31 21.25 22.31 1643800
20030724 22.34 22.67 22.15 22.25 960700
20030725 22.26 22.30 22.02 22.30 671300
20030728 22.25 22.51 22.25 22.33 939500
20030729 22.41 22.51 21.75 22.13 889600
20030730 22.25 22.25 22.00 22.00 490400
20030731 22.20 22.50 22.08 22.25 604000
20030801 22.27 22.45 22.14 22.35 756900
20030804 22.20 22.33 21.72 22.18 506200
20030805 22.22 22.25 21.60 21.66 604200
20030806 21.45 21.75 21.30 21.52 738200
20030807 21.60 21.66 21.33 21.63 450100
20030808 21.73 21.73 21.21 21.42 384600
20030811 21.32 21.64 21.19 21.52 220300
20030812 21.42 21.95 21.42 21.95 311200
20030813 21.99 22.10 21.78 21.88 350900
20030814 21.85 21.96 21.70 21.80 397500
20030815 21.94 21.97 21.50 21.70 186300
20030818 21.80 22.17 21.74 22.00 1062000
20030819 22.15 22.44 22.05 22.23 1025100
20030820 22.23 22.56 22.05 22.56 1379400
20030821 22.61 23.36 22.61 23.12 1494200
20030822 23.25 23.44 22.63 22.70 669000
20030825 22.80 22.95 22.54 22.63 198700
20030826 22.50 22.67 22.27 22.60 309900
20030827 22.65 22.88 22.50 22.63 384800
20030828 22.60 22.69 22.43 22.50 357000
20030829 22.40 22.79 22.38 22.79 390800
20030902 22.76 23.10 22.68 23.10 805600
20030903 23.05 23.28 22.92 23.06 971300
20030904 22.96 23.59 22.95 23.32 1186400
20030905 23.12 23.50 23.12 23.22 1025000
20030908 23.22 23.50 23.21 23.33 619200
20030909 23.20 23.25 23.01 23.14 617900
20030910 23.14 23.14 22.70 22.70 1077000
20030911 22.90 23.03 22.75 22.90 543700
20030912 22.75 22.78 22.40 22.56 796300
20030915 22.50 22.73 22.40 22.73 747600
20030916 22.78 23.13 22.78 22.92 1156100
20030917 22.93 23.05 22.76 22.91 696100
20030918 22.80 23.16 22.71 23.07 759000
20030919 23.00 23.15 22.78 22.96 604100
20030922 22.90 22.95 22.50 22.95 791700
20030923 23.05 23.50 22.98 23.20 1109100
20030924 23.00 23.14 22.50 22.55 449300
20030925 22.65 22.67 22.08 22.11 582600
20030926 22.00 22.01 21.62 21.72 470100
20030929 21.93 22.27 21.72 22.24 540700
20030930 22.10 22.15 21.63 21.70 574500
20031001 21.80 22.11 21.75 21.97 786600
20031002 22.00 22.49 21.95 22.43 710500
20031003 22.68 22.90 22.51 22.51 460100
20031006 22.40 22.75 22.38 22.70 408300
20031007 22.70 22.70 22.22 22.40 501900
20031008 22.52 22.52 22.20 22.36 397900
20031009 22.46 22.85 22.43 22.60 444300
20031010 22.70 22.80 22.56 22.72 306200
20031013 22.72 22.92 22.70 22.75 217200
20031014 22.85 22.92 22.64 22.92 550000
20031015 22.89 23.08 22.80 22.95 555700
20031016 22.90 23.33 22.86 23.33 416400
20031017 23.35 23.35 22.91 23.07 384900
20031020 23.02 23.10 22.67 23.02 303700
20031021 23.10 23.13 22.76 22.84 409800
20031022 21.30 22.00 21.25 21.80 1732800
20031023 21.80 21.80 21.43 21.59 1141100
20031024 21.53 21.54 21.26 21.45 747200
20031027 21.45 21.60 21.30 21.40 1281900
20031028 21.35 21.66 21.26 21.63 827800
20031029 21.50 21.53 21.32 21.47 838500
20031030 21.53 21.64 21.36 21.40 594100
20031031 21.38 22.10 21.38 21.98 1460300
20031103 21.90 22.50 21.90 22.25 1072700
20031104 22.38 22.50 22.06 22.43 944100
20031105 22.30 22.40 22.14 22.34 535200
20031106 22.24 22.70 22.16 22.66 598800
20031107 22.73 23.15 22.71 22.87 909100
20031110 22.79 22.80 22.55 22.69 581200
20031111 22.59 22.70 22.49 22.70 450200
20031112 22.80 23.23 22.70 23.05 833500
20031113 23.00 23.50 23.00 23.42 592600
20031114 23.49 23.57 23.18 23.25 432500
20031117 23.00 23.20 22.82 23.12 610400
20031118 23.19 23.29 22.90 23.01 296000
20031119 23.00 23.25 22.93 23.15 406700
20031120 23.05 23.24 22.90 23.14 1186100
20031121 23.14 23.30 23.00 23.30 584500
20031124 23.28 23.72 23.19 23.70 732500
20031125 23.75 24.08 23.61 23.98 1128000
20031126 23.95 23.97 23.67 23.90 396800
20031128 23.90 23.96 23.82 23.90 376400
20031201 24.00 24.13 23.82 24.06 648000
20031202 23.94 24.04 23.80 23.80 508300
20031203 23.80 23.98 23.66 23.80 784000
20031204 23.70 23.70 23.41 23.61 630300
20031205 23.67 23.76 23.47 23.56 530400
20031208 23.50 23.58 23.31 23.39 438200
20031209 23.39 23.49 23.06 23.11 542000
20031210 23.04 23.08 22.70 22.84 557800
20031211 22.91 23.37 22.86 23.29 801800
20031212 24.00 24.41 23.85 24.40 2538500
20031215 24.49 24.81 24.15 24.20 661900
20031216 24.10 24.44 24.06 24.32 478700
20031217 24.42 24.42 24.10 24.17 594000
20031218 24.23 24.76 24.19 24.72 741900
20031219 24.78 24.92 24.52 24.55 575700
20031222 24.45 24.80 24.36 24.74 370600
20031223 24.74 24.75 24.54 24.73 675800
20031224 24.61 25.01 24.51 25.01 317700
20031226 24.95 25.01 24.90 25.00 198500
20031229 25.00 25.40 25.00 25.37 562600
20031230 25.17 25.30 25.13 25.25 668800
20031231 25.25 25.25 24.94 25.20 487400
20040102 25.20 25.23 24.94 25.03 541500
20040105 25.10 25.30 25.00 25.15 529300
20040106 25.10 25.39 24.98 25.37 860400
20040107 25.30 25.61 25.20 25.61 507800
20040108 25.61 26.13 25.61 26.13 623700
20040109 26.00 26.10 25.79 26.01 466300
20040112 26.01 26.01 25.55 25.72 669200
20040113 25.62 25.98 25.62 25.95 501700
20040114 25.83 26.77 25.83 26.75 1184300
20040115 26.30 26.74 26.30 26.58 640000
20040116 26.70 27.65 26.70 27.16 1136500
20040120 27.06 27.30 26.76 27.20 427400
20040121 27.10 27.49 26.96 27.48 458400
20040122 27.50 28.00 27.40 27.82 880600
20040123 27.70 27.81 27.46 27.75 536800
20040126 27.83 28.25 27.81 28.23 804300
20040127 28.45 29.65 27.98 28.00 1790000
20040128 28.05 28.65 27.77 27.83 911800
20040129 27.80 27.90 27.10 27.76 882600
20040130 27.69 28.11 27.62 27.87 1002600
20040202 27.73 28.04 27.49 27.52 848700
20040203 27.35 28.09 27.31 28.05 792200
20040204 28.05 28.46 27.69 28.25 932900
20040205 28.15 28.24 27.50 27.60 997700
20040206 27.75 28.58 27.75 28.34 1156500
20040209 28.00 28.29 27.83 27.83 665600
20040210 27.90 28.25 27.77 28.14 495600
20040211 28.20 28.64 27.93 28.56 507200
20040212 28.57 29.01 28.55 28.83 697700
20040213 28.65 28.74 28.45 28.46 651800
20040217 28.60 28.72 28.20 28.28 821400
20040218 28.27 28.36 27.90 28.10 704000
20040219 28.25 28.42 27.85 27.92 605300
20040220 28.00 28.01 27.32 27.67 626400
20040223 27.68 27.99 27.31 27.42 548300
20040224 27.42 27.70 27.06 27.16 652500
20040225 27.26 27.58 27.01 27.35 461700
20040226 27.15 27.97 27.11 27.70 652300
20040227 27.90 28.15 27.74 28.07 498000
20040301 28.05 28.52 28.00 28.51 748800
20040302 28.51 28.59 28.13 28.30 572800
20040303 28.10 28.57 27.90 28.35 592300
20040304 28.30 28.79 28.30 28.79 685900
20040305 28.40 29.02 28.28 28.95 471900
20040308 28.90 28.99 28.60 28.61 423500
20040309 28.42 28.51 27.93 28.08 554300
20040310 28.28 28.30 27.50 27.57 517900
20040311 27.58 27.76 27.15 27.27 714800
20040312 27.22 27.64 27.20 27.57 818900
20040315 27.28 27.44 25.90 27.16 657900
20040316 27.13 27.37 26.84 27.09 451700
20040317 27.18 27.96 27.18 27.69 545000
20040318 27.69 27.81 27.24 27.55 706800
20040319 27.40 27.69 27.23 27.33 619700
20040322 27.10 27.19 26.25 26.80 507800
20040323 26.85 26.95 26.37 26.47 553000
20040324 26.50 26.59 26.30 26.30 578300
20040325 26.45 26.98 26.45 26.96 881000
20040326 26.90 27.19 26.77 26.90 435600
20040329 26.98 28.05 26.97 27.80 2081600
20040330 27.83 28.38 27.75 28.32 803100
20040331 28.27 28.44 28.02 28.28 458300
20040401 28.14 28.82 28.13 28.60 910000
20040402 28.75 29.46 28.73 29.33 1329800
20040405 29.15 29.49 29.03 29.49 729500
20040406 29.35 29.41 28.99 29.08 453500
20040407 29.02 29.26 28.76 29.15 328900
20040408 29.38 29.46 29.26 29.38 521800
20040412 29.45 29.58 29.17 29.54 353400
20040413 29.60 29.60 28.96 29.10 481700
20040414 29.05 29.25 28.86 29.14 497900
20040415 29.18 29.40 28.96 29.33 649700
20040416 29.47 30.13 29.32 29.94 1129600
20040419 29.98 29.98 29.74 29.92 699600
20040420 29.97 30.31 29.13 29.13 584700
20040421 29.25 29.70 29.25 29.62 525700
20040422 29.62 30.63 29.52 30.50 1162800
20040423 30.45 31.00 30.40 31.00 1326500
20040426 30.88 31.40 30.64 30.86 1059600
20040427 30.77 30.94 29.81 29.84 1353500
20040428 30.05 30.40 29.07 29.08 1397600
20040429 29.18 30.40 29.14 29.80 1502300
20040430 29.88 29.95 29.17 29.20 965600
20040503 29.30 29.61 29.15 29.30 1263700
20040504 29.44 29.67 29.20 29.25 1154700
20040505 29.25 30.08 29.15 29.97 909300
20040506 29.91 29.92 29.11 29.31 685100
20040507 29.05 29.30 28.37 28.51 1267000
20040510 28.15 28.40 27.25 27.81 1308700
20040511 27.85 28.88 27.85 28.77 823100
20040512 28.62 28.98 28.40 28.89 578100
20040513 28.79 29.18 28.71 29.08 758800
20040514 29.09 29.34 28.61 28.90 522200
20040517 28.65 28.70 28.26 28.47 584800
20040518 28.48 28.70 28.25 28.33 424700
20040519 28.53 28.99 28.46 28.60 1705500
20040520 28.60 28.83 28.35 28.48 386200
20040521 28.64 28.89 28.51 28.66 458900
20040524 28.80 29.11 28.76 29.01 1053100
20040525 29.09 29.98 29.04 29.95 866800
20040526 29.95 30.47 29.78 30.44 747000
20040527 30.47 30.98 30.45 30.56 1070200
20040528 30.48 30.91 30.19 30.78 800900
20040601 30.65 31.07 30.20 30.66 708500
20040602 30.60 30.78 30.13 30.49 620900
20040603 30.15 30.27 29.62 29.73 1050100
20040604 29.73 29.95 29.45 29.56 1312500
20040607 29.62 30.23 29.44 30.19 1067600
20040608 30.05 30.10 29.79 29.92 828700
20040609 29.92 30.05 29.38 29.38 718600
20040610 29.49 29.95 29.34 29.84 535100
20040614 29.80 29.87 28.97 29.27 803000
20040615 29.40 29.56 29.19 29.24 643900
20040616 29.26 29.30 29.03 29.14 769000
20040617 29.09 29.32 28.75 29.29 498400
20040618 29.19 29.25 29.06 29.12 642700
20040621 28.98 29.47 28.93 29.20 552800
20040622 29.27 29.72 29.15 29.64 734300
20040623 29.60 30.25 29.55 30.24 754300
20040624 30.26 30.26 29.78 29.86 463700
20040625 29.92 30.10 29.81 30.01 592500
20040628 30.01 30.35 29.94 29.99 749800
20040629 29.98 30.15 29.96 30.04 719900
20040630 30.10 30.81 30.03 30.74 1196400
20040701 30.68 30.80 30.11 30.17 1268500
20040702 30.20 30.20 29.64 29.69 740200
20040706 29.63 29.63 29.05 29.23 669000
20040707 29.17 29.70 29.09 29.45 853000
20040708 29.44 29.44 28.96 28.97 590800
20040709 28.97 28.97 28.14 28.55 1134200
20040712 28.51 28.58 27.90 28.49 517300
20040713 28.45 28.64 28.40 28.47 350100
20040714 28.40 29.04 28.23 28.92 805400
20040715 28.88 29.38 28.84 28.90 792400
20040716 29.15 29.15 28.24 28.26 930300
20040719 28.35 28.51 28.14 28.27 835400
20040720 28.35 28.40 28.05 28.30 1588200
20040721 28.35 28.50 27.26 27.29 1123100
20040722 27.29 27.55 26.57 27.10 1377000
20040723 27.11 27.27 26.71 26.74 755300
20040726 26.65 26.66 26.00 26.05 1003300
20040727 26.09 26.14 25.30 25.90 2601800
20040728 25.91 25.91 24.30 24.88 3866500
20040729 24.95 25.53 24.90 25.26 1461000
20040730 25.36 25.78 25.07 25.72 838900
20040802 25.43 25.82 25.25 25.74 981700
20040803 25.55 25.57 25.00 25.29 834200
20040804 25.21 25.57 25.00 25.37 833100
20040805 25.35 25.41 24.85 24.87 662300
20040806 24.65 24.66 24.15 24.38 902900
20040809 24.34 24.70 24.34 24.53 596900
20040810 24.42 24.83 24.18 24.65 961300
20040811 24.45 24.80 24.29 24.58 1377900
20040812 24.59 24.59 24.21 24.21 595900
20040813 24.24 24.40 24.00 24.24 740100
20040816 24.24 24.76 24.10 24.72 677000
20040817 24.70 24.94 24.63 24.87 1066900
20040818 24.77 25.83 24.72 25.78 906800
20040819 25.70 25.90 25.63 25.70 789800
20040820 25.68 26.22 25.64 26.14 648400
20040823 26.14 26.47 26.14 26.27 766600
20040824 26.50 26.62 26.14 26.23 700100
20040825 26.24 26.69 26.18 26.68 606000
20040826 26.68 26.73 26.60 26.70 579500
20040827 26.71 26.89 26.65 26.80 335500
20040830 26.70 26.75 26.10 26.16 536900
20040831 26.11 26.35 25.93 26.27 670000
20040901 26.30 26.40 26.05 26.31 573400
20040902 26.35 26.59 26.18 26.54 815700
20040903 26.40 26.60 26.40 26.55 579600
20040907 26.65 26.77 26.54 26.65 661200
20040908 26.82 26.94 26.51 26.59 797700
20040909 26.64 26.90 26.39 26.68 805900
20040910 26.74 27.20 26.50 27.13 438700
20040913 26.98 27.44 26.92 27.43 562100
20040914 27.43 27.63 27.29 27.55 660900
20040915 27.45 27.63 27.15 27.52 693400
20040916 27.52 28.30 27.51 28.20 979900
20040917 28.30 28.47 27.93 28.18 575100
20040920 27.98 27.98 27.45 27.68 619800
20040921 27.68 27.91 27.45 27.84 340700
20040922 27.74 27.74 27.15 27.23 365900
20040923 27.30 27.35 27.00 27.17 407300
20040924 27.02 27.20 26.85 26.88 541800
20040927 26.91 27.00 26.51 26.57 379200
20040928 26.60 27.04 26.30 27.04 430500
20040929 27.00 27.18 26.80 27.00 603100
20040930 27.00 27.25 26.88 27.02 727000
20041001 27.09 28.13 27.00 28.07 871000
20041004 28.17 28.48 28.17 28.27 435700
20041005 28.18 28.19 27.93 28.06 336800
20041006 28.11 28.16 27.82 28.15 204900
20041007 28.20 28.34 27.84 28.16 663400
20041008 28.00 28.15 27.44 27.50 451100
20041011 27.45 27.63 27.25 27.40 356200
20041012 27.26 27.43 26.95 27.42 583800
20041013 27.60 27.66 27.20 27.25 283300
20041014 27.36 27.40 27.04 27.05 338200
20041015 27.15 27.51 27.00 27.22 395000
20041018 27.05 27.21 26.83 27.20 692700
20041019 27.40 27.61 26.84 26.86 381600
20041020 26.50 26.77 26.22 26.77 878800
20041021 26.95 27.16 26.63 26.69 635200
20041022 26.70 26.70 26.14 26.20 506700
20041025 26.18 26.34 25.88 26.21 315800
20041026 26.40 26.60 25.90 26.60 495400
20041027 26.85 29.26 26.66 29.00 1898500
20041028 29.00 29.10 28.56 28.81 731400
20041029 28.90 29.01 28.52 29.00 925400
20041101 28.90 29.10 28.63 28.87 716400
20041102 28.97 29.50 28.85 29.09 976500
20041103 29.90 30.25 29.75 29.80 951600
20041104 29.72 29.99 29.26 29.96 593300
20041105 30.00 30.35 29.84 29.87 898000
20041108 29.87 30.19 29.87 29.89 981100
20041109 29.95 30.17 29.80 29.97 721800
20041110 30.10 30.36 29.95 30.05 569300
20041111 30.06 30.15 29.95 30.03 412600
20041112 30.00 30.05 29.63 29.96 573200
20041115 30.00 30.14 29.89 29.98 991500
20041116 30.00 30.16 29.80 29.93 700800
20041117 30.10 30.38 29.95 30.06 721800
20041118 29.93 30.33 29.93 30.17 734300
20041119 30.17 30.17 29.45 29.48 896100
20041122 29.65 30.00 29.40 29.91 946400
20041123 30.00 30.09 29.59 29.76 1136900
20041124 29.93 30.18 29.89 30.06 521400
20041126 30.04 30.20 29.90 30.07 375000
20041129 29.98 30.24 29.66 30.02 752100
20041130 29.99 30.31 29.93 30.25 1422500
20041201 30.32 30.90 30.32 30.68 1174900
20041202 30.69 30.85 30.54 30.69 912400
20041203 30.72 30.90 30.47 30.60 1182600
20041206 30.53 30.60 30.34 30.47 810500
20041207 30.54 30.95 30.08 30.12 823400
20041208 30.13 30.62 29.98 30.45 1416600
20041209 30.16 30.20 29.48 30.12 1251300
20041210 30.12 30.26 29.90 30.20 979500
20041213 30.30 30.69 30.26 30.59 1195300
20041214 30.59 30.80 30.50 30.70 807400
20041215 30.75 30.88 30.48 30.77 726000
20041216 30.85 30.98 30.57 30.80 738300
20041217 30.54 30.84 30.11 30.40 949100
20041220 30.60 30.70 30.30 30.53 703600
20041221 30.53 30.66 30.42 30.58 493100
20041222 30.68 30.88 30.56 30.88 1073200
20041223 30.88 30.94 30.54 30.70 812500
20041227 30.71 30.71 30.30 30.32 597800
20041228 30.39 30.50 30.20 30.35 869400
20041229 30.42 30.47 30.23 30.32 788000
20041230 30.30 30.50 30.25 30.28 524700
20041231 30.34 30.34 30.15 30.19 618500
20050103 30.14 30.34 29.37 29.68 1132800
20050104 29.75 29.90 29.05 29.31 905400
20050105 29.30 29.35 29.05 29.23 665600
20050106 29.19 29.38 28.98 29.25 1102100
20050107 29.30 29.37 28.82 28.82 794600
20050110 28.83 29.06 28.77 28.90 689400
20050111 28.90 28.97 28.53 28.85 954200
20050112 28.95 29.05 28.30 28.90 1204600
20050113 28.90 28.99 28.49 28.56 624400
20050114 28.70 29.31 28.69 29.24 958000
20050118 29.20 29.45 29.00 29.37 1196400
20050119 29.20 29.30 28.58 28.65 963100
20050120 29.30 29.89 29.30 29.82 2003000
20050121 29.79 30.25 29.74 29.94 1172700
20050124 30.19 30.21 29.69 29.78 733700
20050125 29.95 30.18 29.69 29.75 514300
20050126 29.80 29.96 29.64 29.76 552000
20050127 29.56 29.84 29.25 29.74 409100
20050128 29.85 29.92 29.40 29.54 931000
20050131 29.70 30.12 29.65 29.94 870600
20050201 29.97 30.00 29.77 29.91 974400
20050202 29.91 30.05 29.81 29.99 765900
20050203 28.25 28.25 26.46 26.80 6061600
20050204 26.80 27.78 26.67 27.70 3258800
20050207 27.90 28.35 27.55 28.35 1964600
20050208 28.30 28.85 28.25 28.37 1782200
20050209 28.35 28.35 27.49 27.54 1271200
20050210 27.54 27.78 27.23 27.73 1474400
20050211 27.80 27.95 27.60 27.83 1079400
20050214 27.75 27.84 27.48 27.57 906800
20050215 27.58 27.60 27.21 27.38 780800
20050216 27.18 27.50 27.15 27.50 1320900
20050217 27.35 27.64 27.26 27.54 1581800
20050218 27.57 27.77 27.27 27.43 1181300
20050222 27.18 27.70 27.07 27.14 829500
20050223 27.49 27.50 27.04 27.27 670200
20050224 27.16 27.40 26.45 27.33 1145500
20050225 27.35 27.51 27.30 27.45 1104900
20050228 27.46 27.73 27.33 27.46 939600
20050301 27.64 27.73 27.13 27.32 1057600
20050302 27.27 27.29 26.89 27.21 922300
20050303 27.25 27.39 26.87 27.09 916500
20050304 27.55 27.66 27.23 27.47 1212300
20050307 27.55 27.87 27.53 27.76 704000
20050308 27.70 27.83 27.64 27.69 669000
20050309 27.70 27.93 27.64 27.69 1114200
20050310 27.67 28.05 27.48 27.63 854800
20050311 27.65 27.74 27.33 27.53 752400
20050314 27.59 27.96 27.49 27.59 487500
20050315 27.50 27.60 27.34 27.45 716500
20050316 27.40 27.45 26.88 27.00 521600
20050317 26.20 26.77 25.88 26.60 1118900
20050318 26.57 26.73 26.11 26.36 1012200
20050321 26.47 26.64 25.93 25.99 1219800
20050322 25.86 26.18 25.33 25.33 1430300
20050323 25.36 26.06 25.33 25.85 1954300
20050324 25.87 26.04 25.67 25.90 1201300
20050328 26.00 26.15 25.80 25.94 1173100
20050329 25.80 25.97 25.23 25.26 1077700
20050330 24.00 24.92 23.94 24.89 3678100
20050331 24.89 25.50 24.80 25.29 1681500
20050401 25.38 25.69 24.96 25.00 863000
20050404 24.95 25.04 24.69 24.99 941400
20050405 25.15 25.16 24.81 24.99 942200
20050406 25.00 25.05 24.91 24.97 667100
20050407 24.98 25.07 24.86 24.93 767800
20050408 25.00 25.01 24.72 24.79 702600
20050411 24.78 24.90 24.53 24.65 542200
20050412 24.69 24.87 24.29 24.85 915700
20050413 24.85 25.04 24.79 24.90 1303000
20050414 24.90 25.15 24.85 25.01 1647600
20050415 24.96 25.18 24.68 24.74 1265200
20050418 24.68 24.79 24.38 24.67 573800
20050419 24.75 24.93 24.67 24.77 888200
20050420 24.74 24.98 24.60 24.82 744200
20050421 25.05 25.25 24.80 25.21 613900
20050422 25.21 25.21 24.67 24.94 486200
20050425 25.00 25.28 24.89 25.17 464800
20050426 25.27 25.57 25.15 25.21 963200
20050427 25.10 25.15 23.96 24.47 2205200
20050428 24.47 24.48 24.04 24.24 890700
20050429 24.37 25.02 24.34 24.98 823300
20050502 25.00 25.40 24.95 25.11 919200
20050503 25.16 25.46 25.15 25.41 1036200
20050504 25.50 25.95 25.45 25.82 670200
20050505 25.90 25.93 25.28 25.80 1119200
20050506 25.95 26.09 25.87 25.97 1169300
20050509 25.96 26.24 25.75 26.24 807400
20050510 26.16 26.36 26.03 26.15 747200
20050511 26.17 26.44 26.01 26.39 587000
20050512 26.52 26.83 25.44 26.32 696000
20050513 26.45 26.50 25.69 25.85 1137800
20050516 25.85 26.11 25.71 25.96 623800
20050517 26.42 26.65 26.11 26.64 1673900
20050518 26.79 27.32 26.55 27.10 1354900
20050519 27.15 27.35 27.03 27.20 609700
20050520 27.25 27.25 26.90 27.03 541000
20050523 27.08 27.11 26.95 26.99 715100
20050524 26.99 26.99 26.50 26.66 939300
20050525 26.77 26.80 26.60 26.70 709700
20050526 26.86 27.00 26.61 26.75 445300
20050527 26.68 26.70 26.43 26.50 380100
20050531 26.36 26.54 26.23 26.32 1050700
20050601 26.39 26.63 26.32 26.47 539700
20050602 26.42 26.69 26.20 26.40 1409600
20050603 26.51 26.55 26.30 26.45 902200
20050606 26.37 26.58 26.25 26.54 482000
20050607 26.57 26.96 26.52 26.70 790800
20050608 26.88 26.90 26.60 26.89 915200
20050609 26.85 26.90 26.51 26.88 414400
20050610 26.86 26.88 26.51 26.65 401000
20050613 26.50 26.70 26.37 26.63 528400
20050614 26.57 26.83 26.57 26.77 629100
20050615 26.79 26.91 26.50 26.72 424000
20050616 26.72 27.02 26.57 26.91 934500
20050617 26.91 26.98 26.77 26.95 1326900
20050620 26.90 26.91 26.68 26.74 442700
20050621 26.65 26.75 26.55 26.67 345600
20050622 26.72 26.84 26.56 26.71 460700
20050623 26.73 26.90 26.50 26.56 545400
20050624 26.90 27.18 26.75 26.80 1467100
20050627 26.81 26.84 26.42 26.48 994100
20050628 26.49 26.77 26.42 26.75 842800
20050629 26.91 27.13 26.84 26.99 1391700
20050630 27.00 27.24 26.87 26.87 824200
20050701 26.90 27.00 26.64 26.80 642800
20050705 26.79 26.85 26.41 26.73 756500
20050706 26.81 27.34 26.69 27.06 1027900
20050707 26.61 26.81 26.32 26.70 627300
20050708 26.70 27.09 26.59 27.02 755100
20050711 27.14 27.36 27.01 27.30 769400
20050712 28.00 28.50 27.68 27.98 1764800
20050713 28.05 28.06 27.68 27.89 653000
20050714 28.10 28.25 27.77 27.77 654400
20050715 27.75 27.75 27.55 27.62 669800
20050718 27.50 27.84 27.50 27.60 488700
20050719 27.74 27.89 27.58 27.71 418800
20050720 27.81 29.29 27.80 29.20 1700200
20050721 29.20 29.51 28.91 29.16 1004800
20050722 29.45 29.67 29.04 29.17 1322600
20050725 29.22 29.38 29.08 29.11 754100
20050726 29.12 29.77 29.07 29.70 1529600
20050727 30.00 30.49 30.00 30.20 1528100
20050728 30.12 30.27 29.69 30.21 1119400
20050729 30.08 30.33 29.79 29.86 952100
20050801 29.75 29.77 29.45 29.55 823700
20050802 29.61 29.69 29.26 29.49 818200
20050803 29.53 29.60 29.16 29.28 1057700
20050804 29.18 29.45 29.17 29.20 572000
20050805 29.22 29.37 28.97 29.11 335200
20050808 29.15 29.19 28.54 28.60 437100
20050809 28.70 29.05 28.68 28.90 635300
20050810 29.05 29.48 28.75 28.94 608900
20050811 28.97 29.20 28.94 29.12 328800
20050812 29.08 29.19 28.45 28.77 574300
20050815 28.85 29.08 28.75 28.96 357900
20050816 28.97 29.01 28.52 28.71 697100
20050817 28.68 28.87 28.61 28.75 612300
20050818 28.72 28.77 28.38 28.42 476900
20050819 28.60 28.80 28.38 28.40 235600
20050822 28.45 28.69 28.19 28.34 232600
20050823 28.32 28.45 28.02 28.12 535000
20050824 28.01 28.49 27.89 28.20 584000
20050825 28.27 28.65 28.17 28.55 451500
20050826 28.50 28.54 28.01 28.09 456000
20050829 27.96 27.98 27.61 27.84 632800
20050830 27.70 27.77 27.34 27.55 642700
20050831 27.50 27.90 27.32 27.90 597800
20050901 27.82 27.97 27.56 27.85 381100
20050902 27.80 27.91 27.55 27.74 295900
20050906 27.78 28.50 27.74 28.44 960800
20050907 28.53 28.88 28.44 28.88 692900
20050908 28.88 29.21 28.76 29.00 1391300
20050909 28.97 29.20 28.94 29.11 1446800
20050912 29.75 30.43 29.74 30.35 1348500
20050913 30.37 30.98 30.31 30.76 1776900
20050914 30.70 30.80 30.13 30.25 1075000
20050915 30.50 30.73 30.50 30.65 1348700
20050916 30.60 30.90 30.60 30.85 1656500
20050919 30.83 30.83 30.17 30.26 622800
20050920 30.26 30.58 30.02 30.13 584700
20050921 30.26 30.29 29.86 30.05 680600
20050922 30.05 30.30 30.01 30.30 780900
20050923 30.15 30.59 30.00 30.52 552500
20050926 30.60 30.70 30.22 30.40 820700
20050927 30.38 30.43 29.81 30.40 1287100
20050928 30.45 30.87 30.41 30.60 662000
20050929 30.45 30.91 30.12 30.73 781000
20050930 30.70 30.98 30.58 30.90 728500
20051003 30.72 30.95 30.52 30.79 986000
20051004 30.90 31.80 30.89 30.94 971400
20051005 31.20 31.41 30.96 31.16 1744100
20051006 31.20 31.55 30.58 30.81 1172900
20051007 30.85 30.89 30.34 30.47 1088200
20051010 30.46 30.47 30.18 30.34 768900
20051011 30.34 30.51 29.71 29.86 936800
20051012 29.86 30.03 29.58 29.81 970900
20051013 29.83 30.11 29.82 30.10 1053700
20051014 30.10 30.69 29.98 30.48 1216000
20051017 30.54 30.62 30.09 30.30 593300
20051018 30.20 30.41 30.19 30.25 329700
20051019 30.02 30.23 29.94 30.23 1243200
20051020 30.17 30.53 29.85 30.00 849800
20051021 30.20 30.47 30.12 30.21 533400
20051024 30.21 31.00 30.21 31.00 758100
20051025 30.75 30.89 30.35 30.70 1067300
20051026 30.60 30.63 29.82 29.90 1248900
20051027 29.81 29.89 29.30 29.69 938300
20051028 29.65 30.02 29.62 30.01 1124000
20051031 30.07 30.31 29.96 30.19 1013100
20051101 30.19 30.19 29.66 29.75 1006500
20051102 29.53 29.94 29.46 29.87 872000
20051103 29.82 30.32 29.40 30.17 816100
20051104 29.97 30.26 29.88 30.14 585900
20051107 30.14 30.20 29.41 29.53 1254400
20051108 29.59 29.75 29.45 29.64 458100
20051109 29.64 29.72 29.41 29.63 741500
20051110 29.64 30.00 29.47 29.68 1150500
20051111 29.78 30.13 29.60 29.92 544800
20051114 29.92 29.98 29.33 29.71 770200
20051115 29.71 30.20 29.71 29.91 853400
20051116 29.98 30.04 29.70 29.87 659800
20051117 29.92 30.33 29.87 30.33 533000
20051118 30.33 30.69 30.23 30.65 1031500
20051121 30.66 30.66 30.33 30.61 513000
20051122 30.40 30.44 29.90 30.29 835900
20051123 30.32 30.75 30.22 30.45 748600
20051125 30.60 30.78 30.50 30.75 294200
20051128 30.98 31.00 30.56 30.70 866300
20051129 30.84 30.90 30.70 30.74 657800
20051130 30.88 31.07 30.76 30.85 867800
20051201 31.05 31.53 30.97 31.39 628500
20051202 31.39 31.40 31.01 31.10 551600
20051205 31.10 31.27 30.89 31.05 775600
20051206 31.24 31.66 30.80 31.25 1569800
20051207 31.30 31.40 30.55 30.79 572800
20051208 30.79 30.90 30.47 30.68 482100
20051209 30.73 30.93 30.56 30.70 420200
20051212 30.84 30.98 30.50 30.61 644300
20051213 30.63 30.90 30.45 30.76 680700
20051214 30.80 30.89 30.69 30.82 503400
20051215 30.82 30.86 30.46 30.80 589400
20051216 30.90 31.46 30.89 31.35 1583800
20051219 31.45 31.77 31.40 31.68 1466800
20051220 31.68 31.87 31.61 31.78 832400
20051221 31.83 31.83 31.41 31.65 1166700
20051222 31.64 31.64 30.96 31.18 1191800
20051223 30.80 30.80 30.06 30.53 1143500
20051227 30.63 30.90 30.27 30.47 1172200
20051228 30.52 30.65 30.16 30.25 636400
20051229 30.30 30.93 30.25 30.69 894300
20051230 30.55 30.57 30.08 30.13 493700
20060103 30.40 30.40 29.95 30.28 932700
20060104 30.23 30.65 30.21 30.51 866500
20060105 30.25 30.52 30.17 30.43 400300
20060106 30.66 30.78 30.27 30.44 903000
20060109 30.35 31.21 30.35 31.12 646800
20060110 31.00 31.25 30.59 31.16 853000
20060111 31.31 31.62 31.25 31.49 636100
20060112 31.39 31.45 31.10 31.44 784100
20060113 31.44 32.07 31.40 32.05 1297100
20060117 32.00 32.08 31.74 31.97 921500
20060118 31.87 32.10 31.60 32.05 814000
20060119 32.08 32.56 32.02 32.50 780100
20060120 32.50 32.51 31.91 32.01 605900
20060123 32.10 32.38 32.10 32.27 687100
20060124 32.49 33.30 32.46 33.08 1268100
20060125 33.30 33.36 33.08 33.17 897100
20060126 33.35 33.37 32.98 33.13 1103000
20060127 33.17 33.33 33.02 33.28 1041000
20060130 33.23 33.67 33.02 33.34 790400
20060131 33.20 33.65 32.67 33.64 806300
20060201 33.55 33.64 32.97 33.60 1111500
20060202 34.75 34.95 34.19 34.67 1856800
20060203 34.84 35.20 34.66 34.88 1074000
20060206 34.55 34.67 33.90 34.15 1526000
20060207 33.96 34.04 33.13 33.22 1616100
20060208 33.35 34.08 33.28 33.99 1054100
20060209 34.00 34.18 33.70 34.08 592500
20060210 34.08 34.29 33.72 34.09 388200
20060213 34.06 34.27 33.75 33.84 634700
20060214 33.75 34.46 33.72 34.43 455200
20060215 34.25 34.25 33.83 33.97 1023200
20060216 33.98 34.25 33.97 34.10 678600
20060217 34.15 34.62 33.94 34.16 604000
20060221 34.29 34.39 33.73 33.86 300500
20060222 34.14 34.66 34.09 34.62 565800
20060223 34.41 34.91 34.17 34.73 669800
20060224 34.76 34.85 34.35 34.55 620700
20060227 34.55 35.20 34.51 35.17 507900
20060228 34.91 34.91 34.48 34.62 594700
20060301 34.94 35.03 34.52 34.97 679800
20060302 34.98 34.99 34.65 34.78 698400
20060303 34.78 35.20 34.55 34.91 1036200
20060306 35.00 35.00 34.72 34.83 816200
20060307 34.60 34.90 34.60 34.88 651300
20060308 34.88 35.05 34.70 35.00 678400
20060309 35.05 35.36 35.00 35.16 609800
20060310 35.15 35.48 34.92 35.28 442300
20060313 35.15 35.56 35.15 35.50 417100
20060314 35.40 35.54 35.28 35.51 536700
20060315 35.50 36.00 35.41 35.96 789400
20060316 35.95 36.49 35.85 36.11 632500
20060317 36.36 36.36 35.85 35.90 703100
20060320 35.67 36.11 35.54 36.00 766500
20060321 36.00 36.09 35.55 35.58 531500
20060322 35.48 35.82 35.38 35.79 489500
20060323 35.54 35.75 35.23 35.75 608900
20060324 35.70 36.27 35.60 36.11 615900
20060327 36.00 36.03 35.71 36.00 494000
20060328 35.96 36.35 35.86 36.12 415500
20060329 36.12 37.32 36.10 37.12 948900
20060330 37.02 37.22 36.80 37.10 562800
20060331 37.05 37.50 36.88 37.09 633800
20060403 37.15 37.30 36.55 36.90 834200
20060404 36.84 37.15 36.71 36.96 701400
20060405 36.88 36.99 36.65 36.87 535900
20060406 36.84 37.00 36.29 36.55 1017600
20060407 36.67 36.72 36.16 36.17 837900
20060410 36.18 36.37 35.94 36.17 1014100
20060411 36.07 36.22 35.67 35.86 1039600
20060412 35.78 36.40 35.74 36.10 811400
20060413 35.95 36.32 35.79 36.29 755200
20060417 36.16 36.37 36.03 36.22 411600
20060418 36.25 36.85 36.11 36.85 597000
20060419 36.80 37.14 36.61 37.13 901700
20060420 37.04 37.62 37.04 37.43 637600
20060421 37.64 37.78 37.38 37.70 857600
20060424 37.73 37.83 37.51 37.60 438400
20060425 37.75 37.92 37.44 37.89 646900
20060426 38.55 39.11 37.86 38.53 2700300
20060427 38.53 39.15 38.30 38.99 1173100
20060428 38.84 38.98 38.22 38.54 937700
20060501 38.55 38.80 37.89 38.20 1352400
20060502 38.37 38.78 38.32 38.60 1101600
20060503 38.45 38.77 38.32 38.60 1325700
20060504 38.68 39.35 38.60 39.26 845400
20060505 39.28 39.56 38.90 39.45 1509500
20060508 41.30 41.85 38.15 38.54 12956000
20060509 38.54 39.05 38.29 38.45 6595900
20060510 38.62 38.69 38.41 38.60 4971600
20060511 38.60 38.81 37.50 37.65 4514100
20060512 38.31 38.31 37.54 37.55 2728000
20060515 37.18 37.59 36.26 36.80 3183400
20060516 36.76 36.99 36.61 36.69 1331500
20060517 36.36 36.44 35.87 35.96 2391200
20060518 35.96 36.80 35.96 36.50 2381500
20060519 36.55 36.96 36.51 36.70 2719500
20060522 36.60 36.70 36.19 36.56 3006600
20060523 36.80 37.26 36.80 37.13 2459700
20060524 37.04 37.28 36.30 36.45 3320400
20060525 36.60 36.99 36.49 36.96 2799000
20060526 37.03 37.15 36.80 36.92 1289600
20060530 36.92 36.93 36.48 36.57 1976900
20060531 36.61 36.86 36.41 36.74 1665400
20060601 36.73 36.92 36.63 36.85 1339500
20060602 36.85 36.97 36.72 36.92 1390600
20060605 36.92 36.92 36.25 36.27 2633600
20060606 36.47 36.93 36.25 36.81 2930000
20060607 36.97 37.11 36.55 36.62 1948500
20060608 36.60 36.61 35.97 36.43 1900200
20060609 36.15 36.45 36.00 36.14 1649300
20060612 36.15 36.35 35.53 35.59 1770100
20060613 35.59 35.93 35.42 35.60 2771000
20060614 35.48 35.64 35.18 35.28 2575600
20060615 35.30 35.55 35.05 35.35 2565100
20060616 35.21 35.44 35.09 35.24 1586500
20060619 35.24 35.30 34.32 34.53 1221900
20060620 34.64 35.00 34.52 34.82 1261500
20060621 34.80 34.99 34.56 34.82 1276700
20060622 35.08 35.08 34.41 34.47 1036000
20060623 34.47 34.49 34.00 34.00 2092000
20060626 34.15 34.68 33.85 34.68 2585900
20060627 34.79 34.82 33.98 34.03 1524000
20060628 34.15 34.69 34.04 34.67 1777100
20060629 34.92 35.84 34.88 35.83 2168300
20060630 35.76 36.29 35.67 36.24 1541200
20060703 36.24 36.50 36.11 36.42 826100
20060705 36.14 36.43 35.95 36.16 1664000
20060706 36.16 36.54 36.07 36.53 1269400
20060707 36.53 36.53 35.90 35.91 970700
20060710 36.03 36.25 35.88 35.90 686600
20060711 35.79 35.85 35.23 35.55 1403300
20060712 35.45 35.77 35.45 35.60 1260600
20060713 35.60 35.60 35.00 35.00 1680600
20060714 35.00 35.12 34.50 34.59 894400
20060717 34.75 35.17 34.69 35.11 1145900
20060718 35.30 35.54 34.98 35.27 2703800
20060719 35.40 36.25 35.40 36.19 1769600
20060720 36.13 36.14 35.46 35.51 973900
20060721 35.41 35.51 34.79 34.95 1457300
20060724 34.94 35.23 34.94 35.22 1650400
20060725 35.20 36.70 35.12 36.63 1987400
20060726 36.10 37.05 36.07 36.35 1854900
20060727 36.63 36.97 36.47 36.65 1320600
20060728 36.75 37.25 36.67 37.20 1785700
20060731 37.10 37.13 36.80 37.01 816700
20060801 37.00 37.21 36.54 37.14 851600
20060802 37.40 37.53 37.08 37.25 889400
20060803 37.24 37.75 36.85 37.72 992200
20060804 37.91 37.92 37.37 37.70 807800
20060807 37.76 37.79 37.42 37.65 897500
20060808 37.70 37.96 37.41 37.49 2089900
20060809 37.83 37.98 37.26 37.29 617300
20060810 37.32 38.21 37.30 38.12 1347200
20060811 38.12 38.20 37.81 38.01 572700
20060814 39.45 39.45 38.18 38.37 452800
20060815 38.60 39.37 38.50 39.23 1065200
20060816 39.29 39.42 38.99 39.39 955400
20060817 39.28 39.42 39.12 39.42 691100
20060818 39.42 39.46 39.19 39.40 432600
20060821 39.04 39.53 39.00 39.25 581800
20060822 39.20 39.42 39.10 39.32 425900
20060823 39.45 39.46 39.08 39.21 590200
20060824 39.21 39.44 38.66 39.30 854100
20060825 39.18 39.38 39.02 39.23 595000
20060828 39.23 39.44 39.17 39.30 619500
20060829 39.35 39.49 39.11 39.26 789900
20060830 39.27 39.31 39.15 39.22 623600
20060831 39.25 39.33 39.08 39.20 1105200
20060901 39.24 39.45 39.15 39.24 619300
20060905 39.09 39.26 38.99 39.18 634300
20060906 39.18 39.39 38.83 39.24 1388600
20060907 39.24 39.36 39.16 39.18 2817400
20060908 39.30 39.48 39.13 39.29 692500
20060911 39.29 39.29 38.91 38.99 1313700
20060912 39.05 39.40 39.05 39.30 1415000
20060913 39.33 39.45 39.14 39.45 1402700
20060914 39.36 39.59 39.21 39.57 1710400
20060915 40.00 40.29 39.85 40.21 2661800
20060918 40.45 40.54 39.98 40.03 823500
20060919 40.08 40.15 39.77 40.00 858100
20060920 40.05 40.10 39.89 40.08 1283700
20060921 40.08 40.22 40.02 40.07 711600
20060922 40.13 40.13 39.21 39.41 1025600
20060925 39.59 39.87 39.51 39.87 901700
20060926 39.87 39.89 39.50 39.72 747000
20060927 39.73 39.88 39.52 39.57 766900
20060928 39.58 39.65 39.39 39.44 651800
20060929 39.37 39.61 39.17 39.33 1125600
20061002 39.21 39.41 38.97 38.98 736300
20061003 39.02 39.03 38.57 38.93 1853200
20061004 38.82 39.49 38.77 39.41 1546200
20061005 39.47 39.72 39.36 39.66 1619000
20061006 39.44 40.00 39.43 39.99 1397500
20061009 39.89 39.99 39.76 39.85 596400
20061010 39.82 39.85 39.42 39.79 727200
20061011 39.70 39.82 39.40 39.67 706700
20061012 39.80 40.65 39.65 40.55 1342700
20061013 40.55 40.98 40.36 40.94 1147900
20061016 40.95 41.07 40.72 41.02 650500
20061017 40.97 41.82 40.75 41.67 1558100
20061018 41.81 42.80 41.69 42.42 4246800
20061019 42.51 43.04 42.06 43.04 2301800
20061020 43.32 43.32 41.94 42.03 2114300
20061023 41.88 42.29 41.56 42.29 1583100
20061024 42.67 44.30 42.62 44.25 4644200
20061025 44.65 44.65 42.12 43.20 4127000
20061026 43.23 43.77 43.04 43.71 2225000
20061027 43.75 44.12 43.11 43.16 1565200
20061030 43.34 43.44 43.02 43.05 985400
20061031 43.25 43.25 42.76 42.87 1098200
20061101 42.93 43.08 42.76 42.77 1433000
20061102 42.77 42.92 42.56 42.88 704700
20061103 42.85 43.12 42.71 42.97 901600
20061106 43.04 43.44 42.98 43.34 1103500
20061107 43.45 44.57 43.44 44.36 2287300
20061108 44.37 44.37 43.50 43.83 805400
20061109 44.10 44.21 43.33 43.37 4156800
20061110 43.18 45.25 43.12 45.03 3479400
20061113 44.20 44.59 43.62 43.62 5184000
20061114 43.40 43.97 42.80 43.71 4439500
20061115 43.95 44.00 43.88 43.94 4090200
20061116 44.00 44.00 43.60 43.75 3016000
20061117 43.61 44.15 43.50 44.14 4039800
20061120 43.66 43.95 43.24 43.84 3281500
20061121 44.33 44.39 43.92 44.11 3926000
20061122 44.10 44.45 44.10 44.45 1585900
20061124 44.48 44.49 44.13 44.47 572700
20061127 44.10 44.26 42.99 43.30 4663200
20061128 43.40 43.83 43.24 43.69 2582800
20061129 43.64 44.34 43.61 44.16 2354900
20061130 44.16 44.48 43.83 43.83 2842200
20061201 43.40 43.93 43.20 43.90 2341700
20061204 43.73 44.25 43.72 44.18 2555900
20061205 44.29 44.67 44.03 44.53 2609100
20061206 44.53 45.03 44.45 44.98 3725700
20061207 45.10 45.55 44.94 45.18 3426900
20061208 45.32 45.49 44.95 45.06 1831300
20061211 45.00 45.01 44.34 44.62 2241400
20061212 44.75 44.89 44.31 44.50 2428400
20061213 44.82 44.84 43.98 44.17 4260900
20061214 46.00 46.20 45.23 45.40 7887900
20061215 45.72 45.82 45.34 45.66 3519400
20061218 45.63 46.03 45.23 45.41 2973000
20061219 45.10 46.25 45.01 46.13 4292400
20061220 46.20 46.33 45.98 46.16 3422000
20061221 46.16 46.16 45.33 45.45 2264900
20061222 45.48 45.62 45.28 45.33 1399800
20061226 45.34 45.69 45.20 45.54 819700
20061227 45.77 46.25 45.25 46.16 2042100
20061228 46.33 46.34 45.41 45.68 1059700
20061229 45.52 45.63 45.23 45.29 1499600
20070103 45.15 45.86 44.97 45.17 3780000
20070104 45.16 45.72 45.06 45.64 3602100
20070105 45.50 45.60 44.82 45.01 1955700
20070108 44.97 45.24 44.54 44.93 2385800
20070109 45.90 46.58 45.61 46.20 5614000
20070110 46.20 47.34 45.80 47.19 4502800
20070111 47.40 48.75 46.97 48.71 5475200
20070112 48.61 49.04 48.05 48.38 3154000
20070116 48.50 48.67 47.88 48.04 1769200
20070117 48.25 49.43 48.00 48.82 6154600
20070118 48.88 49.06 48.61 48.69 5549100
20070119 48.80 49.08 48.33 49.05 3038500
20070122 49.12 49.30 47.90 48.09 2915200
20070123 48.09 48.53 47.86 48.02 2616900
20070124 48.17 48.54 48.00 48.42 3859500
20070125 48.48 48.56 47.62 47.69 2740100
20070126 47.69 48.00 47.61 47.82 2769500
20070129 47.83 47.95 47.20 47.33 3806100
20070130 47.65 47.80 47.17 47.39 3198200
20070131 47.43 47.98 47.20 47.85 2618200
20070201 48.20 49.04 48.06 48.88 3766100
20070202 48.72 49.53 48.72 49.39 3609500
20070205 49.30 49.50 48.72 49.05 1961200
20070206 49.40 49.70 49.13 49.30 2074400
20070207 49.05 49.78 49.05 49.71 2866900
20070208 49.65 49.90 48.50 48.93 5046400
20070209 49.27 49.48 48.42 48.69 2471000
20070212 48.55 48.85 47.33 47.50 3650300
20070213 47.75 47.94 46.55 46.92 4618400
20070214 47.00 47.73 47.00 47.60 3081400
20070215 47.68 48.22 47.68 48.02 2218700
20070216 47.75 47.76 47.25 47.63 2172400
20070220 47.53 48.02 47.24 47.95 2098900
20070221 47.95 48.08 47.66 47.70 1914200
20070222 47.85 48.04 47.16 47.24 1911700
20070223 47.24 47.52 46.78 47.44 1867900
20070226 48.00 48.00 46.66 46.84 1793600
20070227 46.26 46.46 44.56 45.50 4384800
20070228 45.50 45.96 45.00 45.26 4782100
20070301 45.00 45.75 43.74 45.56 6815700
20070302 45.50 45.56 44.24 44.27 4365500
20070305 43.80 44.61 43.60 44.16 4231700
20070306 45.00 45.27 44.50 44.83 3565400
20070307 44.83 45.50 44.71 45.33 4397600
20070308 45.55 46.38 45.39 45.89 3045200
20070309 46.14 46.35 45.75 45.93 2371100
20070312 45.80 46.26 45.73 46.18 1821400
20070313 45.77 45.89 44.87 44.94 2307500
20070314 44.95 45.57 44.58 45.08 2645900
20070315 45.08 45.20 44.75 45.00 4062500
20070316 45.02 45.71 44.82 45.41 5005700
20070319 45.48 46.49 45.48 46.49 2963400
20070320 46.49 46.52 46.14 46.38 1524900
20070321 46.38 46.67 45.63 46.46 2840200
20070322 47.36 47.36 45.60 46.42 1266800
20070323 46.44 46.49 46.00 46.25 1428700
20070326 46.07 46.10 45.60 45.95 1924700
20070327 45.89 46.43 45.79 46.16 2329800
20070328 46.17 46.30 45.83 46.04 3825300
20070329 46.29 46.37 45.60 45.92 1928300
20070330 46.03 47.00 45.89 46.75 2812800
20070402 46.51 46.61 46.10 46.30 2557800
20070403 46.50 47.00 46.38 46.72 3601400
20070404 46.75 47.55 46.70 47.45 2865000
20070405 47.30 49.04 47.18 48.63 6041500
20070409 48.60 48.90 48.30 48.45 3844700
20070410 48.62 49.00 48.20 48.24 2340800
20070411 48.24 48.50 48.05 48.36 3165200
20070412 48.48 48.71 48.20 48.62 2608300
20070413 49.40 49.40 48.39 48.97 1403000
20070416 49.21 49.55 49.04 49.47 1672300
20070417 49.50 49.69 49.14 49.52 2016900
20070418 48.00 49.39 47.99 49.26 1964600
20070419 49.25 49.25 48.64 48.68 1873300
20070420 49.00 49.45 48.69 49.23 1828700
20070423 49.29 49.72 49.01 49.70 2476600
20070424 49.62 50.20 49.47 49.88 3366300
20070425 50.60 51.00 49.79 50.32 3010300
20070426 51.30 53.83 51.30 53.60 7229300
20070427 53.01 53.90 53.00 53.31 2979200
20070430 52.70 53.59 52.01 52.06 3197100
20070501 52.10 52.72 51.88 52.34 4026300
20070502 52.56 52.98 52.23 52.95 2775700
20070503 53.20 53.65 52.68 52.90 2033200
20070504 53.01 53.20 52.35 52.54 1814300
20070507 52.60 52.92 52.46 52.55 2153500
20070508 52.55 52.55 52.06 52.35 2304200
20070509 52.36 52.72 52.13 52.37 2435900
20070510 52.30 52.57 51.75 52.05 2195500
20070511 52.11 53.73 51.81 53.63 5719700
20070514 54.00 54.34 53.21 53.38 4385000
20070515 53.80 53.99 53.23 53.45 4706400
20070516 53.74 53.92 53.28 53.90 2291400
20070517 53.70 53.85 53.32 53.37 1918100
20070518 53.41 53.80 53.21 53.63 1828000
20070521 53.70 53.79 53.27 53.57 1648900
20070522 53.82 54.00 53.60 53.69 1380200
20070523 53.91 54.00 53.35 53.44 1208600
20070524 53.72 53.99 53.50 53.84 2192900
20070525 53.50 54.02 53.40 54.00 1076200
20070529 53.61 54.90 53.61 54.06 1611900
20070530 54.06 54.24 53.80 54.11 2261200
20070531 54.13 54.84 54.00 54.60 2135000
20070601 54.60 55.25 53.81 54.03 2117700
20070604 53.82 53.90 52.85 53.01 3085900
20070605 52.90 53.24 52.40 53.17 2978000
20070606 53.00 53.73 52.91 53.21 1923800
20070607 53.24 53.45 52.83 52.86 2613500
20070608 52.87 53.09 52.76 52.90 2512200
20070611 52.60 53.06 52.20 52.30 1668100
20070612 52.40 52.40 51.43 51.44 2971600
20070613 51.60 53.20 51.02 53.10 3035900
20070614 53.10 53.54 52.74 53.10 1690800
20070615 53.24 54.04 53.01 53.83 2344700
20070618 53.40 53.78 52.69 53.53 1539000
20070619 53.55 53.75 53.12 53.40 2074700
20070620 53.46 53.70 52.49 52.53 1329700
20070621 52.45 52.55 51.65 52.02 2620300
20070622 51.73 52.13 51.14 51.30 3462000
20070625 51.79 52.52 51.14 51.28 1721500
20070626 51.30 51.67 50.67 51.09 1834700
20070627 50.75 51.87 50.45 51.78 2497400
20070628 51.63 52.07 51.32 51.63 2831800
20070629 51.61 52.15 51.42 51.72 2142600
20070702 52.11 52.55 52.10 52.47 1288700
20070703 52.68 53.37 52.68 53.22 1090700
20070705 53.40 53.40 52.56 52.63 1096600
20070706 52.64 52.72 52.12 52.47 1153600
20070709 55.00 55.00 51.90 52.26 1496800
20070710 51.37 52.81 48.71 51.77 2288100
20070711 51.91 52.00 51.39 51.71 1410700
20070712 51.89 53.25 51.58 53.09 3530000
20070713 53.00 53.76 52.73 53.56 1821400
20070716 53.48 54.30 53.34 53.93 1923200
20070717 54.23 54.27 53.71 53.73 1089900
20070718 53.47 53.59 52.85 53.48 1614300
20070719 53.50 53.98 53.00 53.66 1375800
20070720 53.63 53.63 51.93 52.34 2628700
20070723 51.45 53.14 51.45 52.32 1884400
20070724 52.32 53.02 51.45 51.64 1971800
20070725 51.85 53.21 51.39 53.09 2697300
20070726 53.12 54.51 52.06 52.54 4827800
20070727 52.60 53.39 52.05 52.24 2742000
20070730 52.16 53.62 51.87 53.53 2978500
20070731 52.64 54.17 52.14 52.21 3517500
20070801 53.10 53.17 51.94 53.00 2722100
20070802 53.54 53.54 52.40 53.16 2303900
20070803 53.37 54.00 52.27 52.29 2685100
20070806 55.00 55.00 52.09 52.78 2875400
20070807 52.40 52.91 51.62 52.10 2772300
20070808 52.14 53.55 51.85 53.52 3951600
20070809 53.47 54.40 52.00 52.05 4361500
20070810 51.70 53.60 51.06 53.21 3744300
20070813 54.00 54.54 53.09 53.75 3023700
20070814 54.18 54.18 52.69 52.90 1524900
20070815 52.91 52.95 50.44 50.65 3275100
20070816 50.17 51.09 48.75 49.86 5405000
20070817 53.39 53.48 49.29 50.26 4297300
20070820 50.53 51.12 49.11 49.87 2658700
20070821 49.51 50.46 49.47 50.33 3209100
20070822 50.89 51.61 50.32 51.43 3141200
20070823 51.70 52.42 51.18 51.82 3112100
20070824 51.75 53.00 51.32 52.70 2957600
20070827 52.55 53.33 52.50 52.66 2489600
20070828 52.00 52.74 51.48 51.48 2992300
20070829 51.70 53.90 51.57 53.62 3652700
20070830 53.00 54.95 52.97 54.33 3556000
20070831 54.60 55.09 53.95 54.23 3226700
20070904 54.01 55.00 53.80 54.54 3419000
20070905 54.17 55.14 53.50 54.84 4333800
20070906 55.15 55.15 54.48 54.73 3474900
20070907 54.12 54.99 54.04 54.15 3568100
20070910 54.62 54.68 53.23 53.76 1888800
20070911 54.09 54.56 53.91 54.50 2187300
20070912 54.84 55.80 54.21 55.46 3106600
20070913 55.87 56.59 55.72 56.09 2537100
20070914 55.73 56.00 55.21 55.69 1542800
20070917 55.26 55.69 54.94 55.27 1864500
20070918 55.74 57.63 55.46 57.51 3353500
20070919 57.73 58.35 57.61 58.06 3525500
20070920 57.93 58.18 57.47 57.47 3671100
20070921 58.31 58.36 57.42 57.42 4341000
20070924 57.13 57.59 55.81 56.99 3127100
20070925 56.50 57.95 56.50 57.20 3045700
20070926 58.00 58.45 57.31 57.93 3481300
20070927 58.11 58.75 57.38 57.82 3621600
20070928 57.75 58.16 57.53 57.72 3083500
20071001 57.95 58.55 57.80 58.14 2685600
20071002 58.09 58.58 57.14 57.32 2178100
20071003 57.40 57.40 56.39 56.52 2720700
20071004 56.78 57.27 56.67 57.00 2398800
20071005 57.56 57.98 57.01 57.86 3003300
20071008 57.91 58.20 57.80 58.06 1921000
20071009 58.33 59.52 57.90 59.40 2930700
20071010 59.26 59.26 58.20 58.25 3218200
20071011 58.81 62.02 57.71 58.07 2106600
20071012 58.15 59.02 57.73 58.70 1913000
20071015 58.62 59.00 58.30 58.68 1993700
20071016 58.68 59.08 58.37 58.46 2590400
20071017 59.35 59.36 58.24 58.46 2347600
20071018 58.33 58.79 58.22 58.44 1699900
20071019 58.17 58.85 57.54 57.76 3090900
20071022 57.18 57.96 57.01 57.94 1640800
20071023 58.00 61.90 58.00 59.51 4190600
20071024 59.01 59.24 58.53 59.08 4005000
20071025 59.05 60.00 57.75 57.90 5677200
20071026 58.99 59.25 57.28 57.85 3541700
20071029 58.01 58.29 57.24 57.86 2683900
20071030 57.83 58.69 57.67 58.13 3172000
20071031 58.34 59.00 58.07 58.81 4280700
20071101 58.42 59.28 57.54 57.57 3153600
20071102 57.76 58.16 56.61 56.75 4417800
20071105 56.07 57.64 56.07 57.36 2643300
20071106 57.41 58.28 57.00 57.58 1518600
20071107 57.37 57.37 56.62 56.63 2543500
20071108 56.68 57.32 56.22 57.26 3028300
20071109 56.62 57.84 56.62 57.02 2134600
20071112 56.69 57.70 56.49 56.75 2398400
20071113 57.11 58.00 56.93 57.89 2197100
20071114 58.36 58.63 57.65 57.94 3246900
20071115 57.83 58.21 57.37 57.43 1593800
20071116 57.93 58.11 56.98 57.56 2132600
20071119 57.82 57.82 56.10 56.64 3204800
20071120 56.64 57.77 56.18 57.48 2930500
20071121 57.13 57.43 56.71 56.71 2029800
20071123 57.15 57.28 56.85 57.21 831500
20071126 57.10 57.43 56.41 56.50 3063800
20071127 56.91 57.38 56.50 57.26 4765400
20071128 57.09 58.20 57.09 58.11 2148200
20071129 58.04 58.27 57.04 57.25 3645600
20071130 57.50 57.84 57.02 57.64 2401700
20071203 57.09 57.65 57.03 57.31 2084300
20071204 57.20 57.56 56.74 57.27 2080200
20071205 57.69 58.51 56.95 57.89 2264500
20071206 58.26 58.26 57.57 58.08 2546700
20071207 58.30 58.49 57.55 57.87 2048200
20071210 58.15 58.81 57.81 58.71 1604800
20071211 58.68 59.25 57.39 57.43 2219100
20071212 58.60 58.60 56.72 57.39 3312500
20071213 57.04 57.39 56.45 57.31 2360500
20071214 56.80 57.65 56.71 57.28 2438400
20071217 57.03 57.33 56.54 56.54 2169400
20071218 56.84 57.25 56.42 56.70 2232300
20071219 56.82 57.14 56.27 56.87 4170700
20071220 57.17 57.20 56.40 57.05 3158400
20071221 57.92 58.64 57.05 58.46 2997200
20071224 58.50 58.81 58.04 58.18 782500
20071226 58.04 59.21 58.04 59.13 1049800
20071227 58.89 58.89 57.76 57.79 1134200
20071228 58.47 58.48 57.73 58.19 1032000
20071231 58.50 58.50 57.58 57.68 1379800
20080102 57.68 57.75 55.53 55.80 3289100
20080103 56.09 57.43 55.88 57.01 2141400
20080104 56.63 57.00 55.94 55.94 2019300
20080107 56.17 57.00 56.09 56.92 2206800
20080108 57.09 57.81 56.41 56.88 3195300
20080109 56.96 57.17 54.49 55.47 4937000
20080110 55.28 56.41 54.41 56.01 4331200
20080111 55.38 55.86 54.90 54.99 2143000
20080114 55.50 55.96 54.89 55.63 2071000
20080115 55.41 55.74 54.26 54.75 3559600
20080116 54.59 55.37 54.22 54.79 2514400
20080117 54.80 54.87 52.51 53.79 5466700
20080118 54.26 54.26 51.60 52.02 6419100
20080122 48.61 51.68 46.63 50.59 11023900
20080123 49.47 50.40 49.13 50.35 12740500
20080124 50.57 50.72 49.78 50.06 3525400
20080125 50.75 52.48 50.64 51.61 4919100
20080128 51.76 51.76 50.86 51.39 2497200
20080129 51.70 52.74 51.04 52.61 2823000
20080130 52.15 52.26 50.96 51.06 3866900
20080131 50.41 51.74 50.00 51.49 3672300
20080201 51.41 52.50 50.78 52.38 3498900
20080204 52.39 52.56 50.71 51.10 4364400
20080205 50.68 50.76 49.37 50.24 4327400
20080206 54.24 56.26 53.71 54.05 8935100
20080207 53.75 56.00 53.75 55.49 4679400
20080208 55.12 56.55 54.95 55.42 4183100
20080211 55.51 56.21 55.12 55.91 2199800
20080212 56.31 57.07 55.60 56.77 2545800
20080213 57.16 57.37 56.33 57.16 2833900
20080214 57.37 57.50 56.61 56.64 2110300
20080215 56.58 57.34 56.08 57.22 1939800
20080219 57.29 57.82 56.58 56.81 1907700
20080220 56.75 57.35 56.23 57.15 1957400
20080221 57.35 57.50 56.18 56.25 1368900
20080222 56.50 56.60 55.34 56.17 2300400
20080225 56.44 57.99 56.39 57.94 2354100
20080226 57.77 58.00 57.51 57.99 1837200
20080227 57.68 58.01 57.29 57.68 1846900
20080228 57.30 57.52 56.44 57.03 1360800
20080229 56.51 56.94 55.59 55.93 2529700
20080303 55.93 56.15 55.07 55.41 2402100
20080304 55.01 55.33 54.00 54.99 4030000
20080305 55.25 55.86 54.40 54.85 3034800
20080306 54.48 55.01 53.80 53.80 2280600
20080307 53.28 54.02 53.12 53.57 3281000
20080310 53.51 53.74 52.30 52.35 2926000
20080311 52.01 53.47 52.01 53.44 3093800
20080312 53.45 54.23 53.09 53.29 3037000
20080313 52.67 54.58 52.62 54.38 2952200
20080314 54.67 54.70 52.57 53.30 3369800
20080317 52.14 53.54 52.14 52.56 4300900
20080318 53.25 54.16 53.07 54.16 2768200
20080319 54.20 55.25 53.92 53.92 2949200
20080320 54.12 54.48 53.40 54.27 3151900
20080324 54.50 56.04 54.50 55.73 1751200
20080325 56.40 56.97 55.88 56.61 5035500
20080326 56.43 56.68 55.85 56.35 2162000
20080327 56.64 56.66 55.42 55.70 2125700
20080328 55.86 57.14 55.66 56.44 2713400
20080331 56.56 57.16 56.07 56.84 3189100
20080401 56.87 59.19 56.87 59.19 3628600
20080402 58.65 59.66 58.37 58.62 2480400
20080403 58.28 58.57 57.77 58.00 2360000
20080404 58.16 58.27 57.52 57.95 2602000
20080407 58.10 58.22 57.25 57.35 2422800
20080408 57.17 57.30 56.53 56.88 2731900
20080409 56.88 57.40 56.21 56.55 1986400
20080410 56.44 56.44 55.49 55.80 2359200
20080411 55.28 55.78 54.32 54.46 2616500
20080414 54.55 54.97 54.31 54.75 2007400
20080415 53.48 54.43 52.73 53.46 3956200
20080416 53.81 54.97 53.43 54.86 3744700
20080417 54.94 55.21 54.80 55.07 2261500
20080418 56.55 56.84 56.22 56.72 2380100
20080421 56.52 56.52 55.75 56.01 1805600
20080422 55.50 55.75 54.79 55.18 2575300
20080423 55.58 56.40 55.28 56.12 3528200
20080424 56.84 56.84 53.32 55.58 7307000
20080425 55.90 56.30 55.31 55.97 3404600
20080428 55.85 57.70 55.85 57.16 3354400
20080429 57.01 57.86 57.01 57.44 2516100
20080430 57.65 58.66 57.56 57.87 3099700
20080501 57.50 58.79 57.38 58.74 1991000
20080502 58.77 59.50 58.35 58.65 2808200
20080505 58.67 58.81 57.80 58.22 2063300
20080506 57.88 58.35 57.04 57.23 3595300
20080507 57.24 57.70 56.54 56.71 2469100
20080508 57.15 57.30 56.51 56.95 1982100
20080509 56.20 56.88 55.91 56.26 1330100
20080512 56.30 57.21 56.30 57.15 1230600
20080513 57.80 57.94 57.05 57.62 2243800
20080514 57.55 58.37 57.21 57.43 2589400
20080515 57.22 57.79 56.85 57.58 1516100
20080516 57.63 58.00 57.23 57.94 2351300
20080519 58.00 59.00 57.70 58.44 2918600
20080520 57.86 59.01 57.42 58.35 3419000
20080521 58.34 59.87 58.31 59.04 3170300
20080522 58.73 58.94 57.81 57.99 2567300
20080523 57.85 58.05 57.53 57.91 1512700
20080527 57.90 58.22 57.27 58.00 2088600
20080528 58.05 58.20 57.64 57.94 1364600
20080529 57.95 58.92 57.57 58.65 1785000
20080530 58.65 59.19 58.44 59.02 1690200
20080602 58.91 59.70 57.56 58.13 2760100
20080603 58.38 59.02 57.86 58.35 2053700
20080604 58.08 58.93 58.05 58.30 2143600
20080605 58.62 59.37 58.15 59.24 1586400
20080606 58.49 58.88 57.85 57.92 2151300
20080609 58.35 58.38 57.20 57.59 1855600
20080610 57.20 58.27 56.84 57.97 2470200
20080611 57.81 57.90 56.84 56.89 1658400
20080612 57.50 58.95 57.50 58.31 2098900
20080613 58.68 59.35 57.91 58.71 1776700
20080616 58.56 59.41 58.14 59.30 2400400
20080617 59.60 59.77 58.71 58.95 1669500
20080618 58.49 58.78 57.77 57.85 1587900
20080619 57.93 58.84 57.44 58.48 2127300
20080620 58.15 58.85 57.30 57.55 2004900
20080623 57.47 57.87 57.02 57.31 1789100
20080624 57.18 57.28 55.37 55.80 3281300
20080625 56.12 56.39 55.46 55.83 2964200
20080626 55.11 55.60 54.61 54.61 2892700
20080627 54.56 55.62 54.56 55.32 3129400
20080630 55.17 56.10 54.87 55.73 4568500
20080701 55.07 56.25 55.07 56.20 3594400
20080702 56.29 57.25 56.13 56.58 3421300
20080703 56.80 57.80 56.46 56.76 1625700
20080707 56.65 57.53 56.57 57.07 2167400
20080708 56.80 58.68 56.80 58.68 2453700
20080709 58.68 59.83 57.49 57.72 3148500
20080710 57.65 58.52 56.68 58.40 2917900
20080711 57.32 58.08 56.90 57.15 2866100
20080714 57.86 58.05 55.59 55.84 3011400
20080715 55.54 56.85 54.92 56.53 7563100
20080716 56.71 56.88 55.46 56.48 3892200
20080717 56.63 57.28 55.83 57.06 2059000
20080718 57.22 57.22 55.22 55.94 3783500
20080721 56.08 56.38 55.77 56.13 2000400
20080722 55.78 59.33 55.78 59.33 4822000
20080723 59.34 59.52 58.31 58.78 5393500
20080724 59.92 59.92 56.98 58.83 4675800
20080725 59.30 59.55 58.36 58.80 2511400
20080728 58.76 58.87 57.98 58.03 2113200
20080729 57.89 58.56 57.69 58.15 2294900
20080730 58.59 59.57 58.41 59.55 2359400
20080731 59.65 61.53 59.60 60.52 5791000
20080801 60.55 61.61 60.09 60.20 2914400
20080804 60.25 61.07 59.57 59.83 2448300
20080805 60.20 60.20 59.39 60.12 3472300
20080806 60.04 61.13 59.68 60.93 3115900
20080807 60.69 60.81 59.93 60.02 2658500
20080808 59.96 61.15 59.76 61.00 2731700
20080811 61.02 62.12 60.92 61.86 2008500
20080812 61.50 61.80 61.15 61.47 1471600
20080813 61.42 62.25 61.20 61.87 1751700
20080814 61.61 62.26 60.80 61.62 1715700
20080815 61.81 62.77 61.62 62.70 2070500
20080818 62.75 62.75 61.32 61.55 2088400
20080819 61.39 61.53 60.70 60.86 1459200
20080820 61.14 61.24 59.52 59.94 2926400
20080821 59.56 60.73 59.36 60.16 2110600
20080822 60.72 61.58 60.12 61.28 1884600
20080825 60.88 61.53 59.72 60.01 1419900
20080826 60.49 60.56 59.36 60.23 1691000
20080827 60.15 60.91 59.96 60.70 1514000
20080828 60.81 61.51 60.81 61.39 1061300
20080829 61.31 61.70 60.54 60.56 1291800
20080902 60.86 61.84 60.07 60.35 2043000
20080903 60.30 60.41 59.43 59.52 1687100
20080904 58.81 59.30 56.93 57.05 3910700
20080905 56.72 56.94 56.08 56.38 2758800
20080908 57.73 58.35 57.07 57.98 2067000
20080909 57.88 58.61 56.50 56.51 1926000
20080910 56.75 57.10 56.27 56.56 1686300
20080911 56.32 57.49 55.86 57.44 2135600
20080912 57.48 58.65 57.27 58.52 2710100
20080915 56.94 58.74 56.91 56.94 2459400
20080916 57.28 58.03 55.79 57.15 3099700
20080917 56.00 57.02 54.57 54.72 3685100
20080918 55.01 56.90 54.12 56.27 3954900
20080919 58.00 60.00 56.60 56.98 5252000
20080922 56.57 56.93 54.70 54.99 2307600
20080923 55.24 56.02 54.40 54.43 1945100
20080924 54.23 54.67 52.67 54.29 3056100
20080925 54.56 56.22 54.21 56.01 3023000
20080926 55.38 56.71 55.01 56.62 2160000
20080929 55.99 56.42 52.56 52.97 3928300
20080930 54.17 55.27 52.65 55.00 2976800
20081001 54.58 55.12 51.37 53.17 4300000
20081002 53.17 53.17 50.11 50.37 5270000
20081003 51.13 52.90 50.57 50.57 4179700
20081006 49.74 49.99 46.81 48.64 5184400
20081007 49.25 51.08 48.31 48.44 5033700
20081008 46.98 49.38 46.97 46.97 3827800
20081009 47.15 47.29 42.61 42.61 4660900
20081010 40.90 43.50 34.59 41.01 10817900
20081013 42.62 47.97 42.00 47.94 3697200
20081014 49.73 50.65 44.00 44.65 7487600
20081015 43.92 44.12 40.32 40.45 5097500
20081016 40.01 43.04 39.75 42.33 6403800
20081017 41.42 45.65 40.11 43.35 5606100
20081020 43.16 44.82 42.71 44.15 4327100
20081021 43.08 44.64 42.87 43.14 4313200
20081022 42.24 42.38 40.17 41.03 6298600
20081023 39.67 41.20 35.09 38.41 10975400
20081024 35.68 38.53 35.45 37.44 5525000
20081027 36.89 37.48 35.24 35.30 5323600
20081028 36.24 36.43 33.95 36.01 7684100
20081029 36.00 38.49 34.68 36.82 15086000
20081030 37.97 39.98 37.23 39.80 5103600
20081031 39.81 41.48 39.43 40.60 5177700
20081103 40.57 41.49 40.17 40.66 2937200
20081104 42.84 44.13 41.49 42.84 3960100
20081105 42.22 42.35 39.93 40.17 3222100
20081106 40.17 40.17 37.22 37.64 4643300
20081107 37.04 38.51 37.04 37.73 3651100
20081110 38.48 39.13 36.72 37.20 3268800
20081111 36.45 36.74 34.50 36.02 5069800
20081112 35.44 35.71 32.80 32.91 7338800
20081113 34.16 36.47 33.37 36.32 7832600
20081114 35.70 37.19 33.50 34.04 4462700
20081117 33.72 34.10 32.44 32.54 3123600
20081118 32.05 32.67 30.64 32.02 8943400
20081119 31.85 32.87 31.54 31.75 7712500
20081120 31.58 31.58 28.67 28.90 7419300
20081121 29.56 29.87 26.65 29.73 8495500
20081124 30.30 33.08 30.18 32.10 6656000
20081125 33.49 35.24 32.25 34.68 7938800
20081126 34.08 34.88 33.19 34.63 4537600
20081128 34.63 36.25 34.36 35.68 2250600
20081201 34.41 34.99 32.72 32.81 6777200
20081202 33.37 33.86 32.08 33.45 5041500
20081203 32.76 34.14 32.48 33.94 4838400
20081204 33.61 34.27 32.00 32.51 5238400
20081205 32.00 34.04 31.28 33.97 5637000
20081208 34.80 35.72 34.20 34.58 5627100
20081209 34.32 35.73 34.26 34.80 4698600
20081210 35.19 35.58 33.69 34.18 4115200
20081211 34.10 34.48 33.00 33.32 5322500
20081212 31.01 31.64 28.52 30.46 10559900
20081215 30.92 31.23 29.36 29.82 6434600
20081216 30.18 31.78 29.91 31.76 9432200
20081217 31.48 34.14 31.25 33.13 7358600
20081218 33.36 33.67 32.23 32.54 4613600
20081219 32.90 33.36 31.56 32.53 5350100
20081222 32.45 32.91 31.70 32.39 3116400
20081223 32.14 33.18 31.60 32.51 3810400
20081224 32.69 33.00 32.13 32.93 998900
20081226 33.06 33.17 32.53 32.82 1433900
20081229 32.80 32.82 32.39 32.75 2915600
20081230 33.04 33.60 32.18 33.54 2624700
20081231 33.51 34.28 33.44 34.07 2602600
20090102 34.21 35.54 33.81 35.36 3003000
20090105 35.22 35.67 34.70 35.48 3966800
20090106 35.65 36.20 34.95 35.30 4394600
20090107 34.87 35.46 34.35 34.92 3459600
20090108 34.85 35.00 33.37 33.96 4756700
20090109 33.76 34.26 33.28 33.80 3339700
20090112 34.29 34.61 33.80 34.15 4258700
20090113 34.50 37.46 34.06 37.08 7961000
20090114 36.42 37.24 36.01 36.45 5540800
20090115 35.94 39.04 35.86 38.28 6545500
20090116 38.34 39.45 38.09 38.90 5716600
20090120 38.50 39.45 35.99 36.44 6420800
20090121 37.03 37.26 35.57 36.23 6833700
20090122 35.65 36.10 35.17 35.91 4914000
20090123 35.28 35.28 33.83 34.69 5241600
20090126 34.90 35.29 34.42 35.09 4391800
20090127 35.44 36.61 35.28 36.29 4423000
20090128 37.01 38.05 36.68 37.37 3917100
20090129 36.95 37.37 36.23 36.53 2921100
20090130 36.43 37.08 35.61 35.93 4421400
20090202 35.55 36.28 35.50 35.85 3974400
20090203 36.04 37.15 35.64 36.69 5121000
20090204 37.57 39.19 36.75 37.08 10509200
20090205 37.00 39.12 36.90 38.92 7180800
20090206 38.39 40.23 38.39 40.00 5974300
20090209 40.03 40.34 39.07 39.51 3408100
20090210 39.27 39.66 37.69 37.91 7207500
20090211 37.97 38.85 37.74 38.60 2897000
20090212 38.08 39.06 37.36 39.01 3896800
20090213 38.82 40.29 38.82 39.92 4812500
20090217 38.94 39.32 38.16 38.55 4227900
20090218 38.87 38.87 37.21 37.78 4715100
20090219 38.13 38.84 37.86 37.94 3076300
20090220 37.33 37.82 36.22 37.01 4855300
20090223 37.29 37.45 36.22 36.42 4248900
20090224 36.87 38.11 36.65 37.92 3189800
20090225 37.88 38.02 36.46 36.93 3481600
20090226 37.37 37.37 35.89 36.10 6226400
20090227 35.72 37.12 35.51 36.26 6766700
20090302 35.71 35.75 34.69 34.90 6232500
20090303 35.27 35.83 34.33 34.46 5741700
20090304 34.90 36.56 34.74 36.06 3837600
20090305 35.73 35.73 33.99 34.56 4557800
20090306 34.41 35.13 33.32 34.16 4635000
20090309 33.66 33.80 32.02 32.85 6828700
20090310 33.48 34.32 33.05 33.98 6326700
20090311 34.20 34.90 33.46 33.50 5723900
20090312 33.43 34.22 32.57 33.85 8185100
20090313 34.18 34.94 33.85 34.69 4550700
20090316 35.04 35.37 34.69 34.77 5588500
20090317 34.73 35.56 34.66 35.16 6394400
20090318 35.01 35.32 33.77 34.09 8063600
20090319 34.50 34.70 33.48 33.67 5032000
20090320 33.97 34.22 33.13 33.31 3992000
20090323 34.02 35.02 33.65 34.90 4985700
20090324 34.44 35.15 34.24 34.56 4463700
20090325 34.31 35.70 34.21 35.09 4331700
20090326 35.41 36.87 35.01 36.86 7419400
20090327 36.49 37.66 36.48 36.60 4322800
20090330 35.99 36.13 35.13 35.90 3697300
20090331 35.84 36.31 35.49 35.67 5597400
20090401 35.30 35.42 33.79 34.38 6698500
20090402 34.86 36.27 34.09 35.85 6132700
20090403 35.81 36.20 35.36 35.53 4126000
20090406 35.28 36.49 35.28 36.28 3225600
20090407 35.81 36.31 35.34 35.59 2220300
20090408 35.79 36.24 35.30 35.92 2054800
20090409 36.04 37.17 36.04 37.14 3246400
20090413 36.74 37.37 36.51 37.16 2563200
20090414 36.85 37.12 36.25 36.39 3095700
20090415 36.28 36.42 35.72 36.40 3808600
20090416 36.36 37.48 36.28 37.16 3218100
20090417 37.44 37.86 36.85 37.67 3409400
20090420 37.12 37.41 36.36 36.55 3069400
20090421 36.26 36.70 35.36 35.80 4314200
20090422 35.68 36.00 34.83 35.19 5319400
20090423 32.25 32.98 30.83 32.39 32610100
20090424 32.58 34.26 32.17 33.15 11591300
20090427 32.90 33.30 32.50 32.79 8156900
20090428 32.39 34.03 32.27 33.77 8269000
20090429 34.02 34.22 33.19 33.95 7792200
20090430 34.37 36.16 33.97 35.08 7953300
20090501 35.03 37.14 34.61 36.55 8492000
20090504 36.96 37.90 36.36 37.00 6994600
20090505 36.81 37.37 36.20 36.57 4582800
20090506 36.71 37.00 35.32 35.58 5136000
20090507 35.98 36.67 35.47 36.54 5537400
20090508 36.91 37.39 36.41 36.69 4722100
20090511 36.20 36.74 35.99 36.43 3016600
20090512 36.73 36.99 36.22 36.95 3481400
20090513 36.51 36.62 35.77 35.96 4174800
20090514 35.94 36.32 35.28 35.64 3405500
20090515 35.28 35.57 34.79 35.14 3241200
20090518 35.03 35.63 34.63 35.47 3415700
20090519 35.28 36.05 35.10 35.95 3029700
20090520 36.14 36.32 35.55 35.89 5507900
20090521 35.61 35.81 35.11 35.32 3497600
20090522 35.33 36.69 35.30 36.26 4674700
20090526 37.00 38.24 36.27 38.01 7192400
20090527 38.06 38.83 37.60 37.97 5793100
20090528 38.30 38.50 37.45 38.39 3972700
20090529 38.43 39.10 37.96 38.91 5416400
20090601 39.32 40.19 39.07 39.85 5569300
20090602 39.87 40.35 39.45 40.08 6095000
20090603 39.75 39.99 38.83 39.33 6127400
20090604 39.48 39.55 38.56 39.34 5209600
20090605 39.51 40.45 39.36 39.99 4367100
20090608 39.65 40.01 38.93 39.66 4080100
20090609 39.93 41.05 39.72 40.79 4829000
20090610 40.82 41.70 40.66 41.70 6013400
20090611 41.74 42.47 41.74 41.87 5010000
20090612 41.54 42.01 41.29 41.79 3080000
20090615 41.47 41.60 40.23 40.42 4579200
20090616 40.63 41.20 39.83 40.20 5664400
20090617 40.23 41.27 39.85 40.91 4620400
20090618 40.90 41.44 40.75 41.09 3256500
20090619 41.10 41.77 40.90 41.37 4390600
20090622 41.03 41.28 39.84 39.84 3475100
20090623 40.11 40.52 39.14 39.28 3766200
20090624 39.62 40.56 39.34 40.27 5672800
20090625 39.95 41.81 39.59 41.79 4348600
20090626 41.83 42.06 41.13 41.91 4289100
20090629 42.07 42.29 41.00 41.82 2687600
20090630 41.85 41.85 40.61 40.77 3436100
20090701 41.04 41.16 40.27 40.39 3918700
20090702 39.87 40.29 39.00 39.00 2933600
20090706 39.16 39.83 39.07 39.72 2964700
20090707 39.57 39.84 38.58 38.68 2654700
20090708 38.85 39.49 37.92 38.06 3720900
20090709 38.31 38.69 37.81 38.13 2977600
20090710 37.84 39.79 37.50 38.38 2307400
20090713 38.42 39.37 38.02 39.23 3370900
20090714 39.36 39.36 38.52 39.35 2767000
20090715 39.65 40.21 39.50 39.98 3593600
20090716 39.93 40.89 39.87 40.72 3698000
20090717 40.71 40.96 40.29 40.88 2719400
20090720 40.99 41.72 40.81 41.65 2777800
20090721 41.91 42.24 41.29 41.63 2979700
20090722 41.27 41.98 41.02 41.82 4083200
20090723 44.62 46.27 43.59 43.93 15060500
20090724 43.81 44.71 43.70 44.39 4453700
20090727 44.55 44.82 43.75 44.32 2823200
20090728 44.13 44.63 43.81 44.37 2748500
20090729 44.27 45.80 44.11 45.39 5708000
20090730 45.75 45.98 44.51 45.51 3745600
20090731 45.28 45.98 45.14 45.28 2478900
20090803 45.77 45.79 44.91 45.74 3675800
20090804 45.60 45.91 45.12 45.30 2735700
20090805 45.40 45.60 44.56 45.19 2507500
20090806 45.27 45.50 44.29 44.68 3011500
20090807 45.03 45.61 44.98 45.21 2343600
20090810 45.20 45.61 44.65 45.57 2704900
20090811 45.38 45.60 44.42 44.63 2859000
20090812 44.50 46.21 44.32 45.87 3720900
20090813 46.12 46.80 45.05 46.77 4341600
20090814 46.53 46.53 44.63 45.07 4050600
20090817 44.71 44.99 44.09 44.76 4207800
20090818 44.76 45.15 44.44 44.91 3263400
20090819 44.59 45.06 44.36 44.96 3602800
20090820 45.08 45.50 44.86 45.43 2569600
20090821 45.82 46.10 45.46 45.67 3568200
20090824 45.98 46.05 45.27 45.34 3003600
20090825 45.47 46.24 45.32 45.78 3380000
20090826 45.79 46.03 45.46 45.64 2068900
20090827 45.63 45.82 44.95 45.50 1914700
20090828 45.69 45.83 44.90 45.45 1980000
20090831 45.30 45.77 44.74 45.21 2845400
20090901 44.99 45.75 44.52 44.73 2466300
20090902 44.57 44.57 43.13 43.28 5641300
20090903 43.52 44.50 43.52 44.47 2749100
20090904 44.47 44.85 44.02 44.70 2006500
20090908 44.88 45.21 44.41 44.79 1868300
20090909 44.75 45.84 44.66 45.84 2388500
20090910 45.91 46.62 45.61 46.55 2406900
20090911 46.77 47.69 46.69 47.14 3662200
20090914 47.05 47.74 47.00 47.59 2897400
20090915 46.95 46.95 45.40 45.46 10014000
20090916 45.65 46.05 45.10 45.64 5100800
20090917 45.41 45.87 45.27 45.69 3775500
20090918 45.78 45.93 44.77 44.87 7520700
20090921 44.65 46.06 44.58 45.89 5930700
20090922 46.06 46.34 45.93 46.07 3422900
20090923 46.06 46.27 45.28 45.28 2580400
20090924 45.35 45.64 44.70 44.76 2444100
20090925 44.74 44.80 43.95 44.00 4296900
20090928 44.19 44.43 43.50 44.02 5261900
20090929 44.00 44.36 43.24 43.61 7020800
20090930 43.66 43.78 42.86 43.67 7535900
20091001 43.76 44.50 43.19 43.41 7543300
20091002 43.08 44.39 42.89 44.20 4841000
20091005 44.39 44.97 43.93 44.57 3200600
20091006 44.59 45.55 44.58 45.26 2798800
20091007 45.25 45.75 44.82 45.75 2537800
20091008 45.96 46.26 45.33 45.40 2736200
20091009 45.33 45.78 45.15 45.50 2833400
20091012 45.48 45.58 44.92 45.20 1764500
20091013 45.00 45.69 45.00 45.63 3810200
20091014 45.93 47.22 45.77 47.04 5147000
20091015 46.76 47.71 46.76 47.42 3405500
20091016 47.16 47.69 46.89 47.40 3152300
20091019 47.25 47.93 47.02 47.65 3125800
20091020 47.76 47.76 46.81 47.24 3855600
20091021 47.18 48.22 47.05 47.31 6928600
20091022 48.51 48.51 46.12 47.05 6224000
20091023 47.25 47.88 46.92 47.66 4345000
20091026 47.49 48.08 46.52 46.60 4557000
20091027 46.67 46.83 45.59 45.70 4330800
20091028 45.40 45.86 44.98 45.30 4736400
20091029 45.44 46.00 45.12 45.90 2825500
20091030 45.61 46.68 44.81 45.00 4101700
20091102 45.06 45.37 44.43 44.60 2936900
20091103 44.44 44.66 43.73 44.25 4473100
20091104 44.31 44.69 43.98 44.06 2485800
20091105 44.28 45.15 44.27 44.73 4504700
20091106 44.37 45.22 44.16 44.88 3946100
20091109 45.03 45.39 44.90 45.39 2590600
20091110 45.17 45.40 44.71 45.12 3409600
20091111 45.11 45.42 44.57 44.75 2518000
20091112 44.54 45.08 44.34 44.47 3001400
20091113 44.48 45.03 43.59 44.60 5486100
20091116 44.80 45.81 44.66 45.50 3440600
20091117 45.46 46.14 45.05 46.14 3677500
20091118 46.05 46.62 45.85 46.48 3898800
20091119 46.50 46.59 46.03 46.42 3208100
20091120 46.33 46.65 45.96 46.56 3620600
20091123 47.05 47.40 46.53 46.82 2571800
20091124 46.85 47.61 46.69 47.43 3298500
20091125 47.65 47.84 47.03 47.79 2515900
20091127 47.05 47.81 46.82 47.48 1594300
20091130 48.17 48.22 46.74 47.23 3304100
20091201 47.61 48.13 47.23 47.89 3873800
20091202 47.98 48.46 47.87 48.06 2149800
20091203 48.00 48.47 47.82 47.82 2972400
20091204 48.15 48.95 47.93 48.38 2659700
20091207 48.44 48.84 48.38 48.63 2666900
20091208 48.46 48.65 47.83 48.01 3388000
20091209 48.00 48.22 47.35 47.93 2927900
20091210 48.16 48.82 47.98 48.48 2154300
20091211 48.54 48.91 47.82 48.20 2545800
20091214 48.75 49.02 48.24 49.00 2197500
20091215 49.06 49.18 48.75 49.01 3191500
20091216 49.32 49.70 48.89 48.95 2763100
20091217 48.62 48.88 48.50 48.53 2895200
20091218 48.76 48.88 47.82 48.31 3068700
20091221 48.63 48.99 48.12 48.55 2350900
20091222 48.53 49.08 48.36 49.03 1656900
20091223 49.00 49.38 48.91 48.96 1337200
20091224 48.92 49.20 48.66 48.79 499200
20091228 48.98 49.00 48.31 48.55 2751100
20091229 48.54 48.74 48.34 48.66 2358200
20091230 48.41 48.52 47.86 48.05 2223000
20091231 48.00 48.33 47.62 47.69 1578800
20100104 48.03 48.03 47.45 47.50 7182800
20100105 47.61 47.75 47.25 47.66 3221900
20100106 47.78 48.44 47.62 48.11 3065000
20100107 48.12 48.20 47.76 48.11 2638300
20100108 48.12 48.92 47.88 48.92 3162200
20100111 49.37 49.67 49.00 49.50 2844500
20100112 49.38 49.38 48.44 48.68 3253600
20100113 48.67 48.97 48.11 48.70 2890300
20100114 48.78 48.89 48.27 48.42 1885800
20100115 48.40 48.41 47.35 47.75 5187800
20100119 47.98 48.99 47.78 48.97 3991200
20100120 48.91 49.35 48.20 48.77 3862800
20100121 48.69 49.18 47.67 47.77 3014100
20100122 47.70 47.94 47.03 47.04 3904300
20100125 47.34 47.64 47.04 47.10 2463700
20100126 46.91 46.91 46.23 46.49 3662600
20100127 46.31 46.58 46.02 46.46 2210900
20100128 46.70 47.13 46.22 46.30 2608200
20100129 46.67 46.90 46.14 46.15 3009300
20100201 46.11 46.96 46.00 46.92 4060200
20100202 46.95 47.70 46.73 47.60 3995200
20100203 49.50 49.69 48.16 48.41 6484600
20100204 48.17 48.18 47.22 47.26 4231600
20100205 47.15 47.27 46.03 47.00 3827100
20100208 46.95 47.32 46.61 46.79 2665600
20100209 47.08 47.95 47.03 47.68 3085700
20100210 47.52 47.78 46.94 47.13 2423500
20100211 46.96 47.48 46.71 47.31 2252200
20100212 47.02 47.30 46.55 47.26 2118400
20100216 47.51 48.21 47.32 48.21 1675400
20100217 48.21 48.86 48.17 48.71 2265000
20100218 48.80 49.52 48.55 49.32 2822200
20100219 49.13 49.49 48.91 49.22 2012100
20100222 49.40 49.57 45.37 48.10 19134000
20100223 47.78 49.94 47.76 49.67 14686100
20100224 49.45 49.58 48.04 48.39 6836100
20100225 48.00 49.33 47.56 49.28 9253500
20100226 49.07 49.19 48.24 48.77 3933300
20100301 48.85 49.25 48.27 48.65 6794500
20100302 48.84 49.61 48.74 49.42 2516300
20100303 49.42 49.47 48.89 49.14 2729100
20100304 49.25 49.50 48.51 48.62 2123000
20100305 48.71 49.72 48.63 49.49 2717800
20100308 49.33 50.19 49.17 49.93 3576100
20100309 49.84 50.68 49.67 50.23 4539900
20100310 50.14 50.55 49.94 50.41 2009100
20100311 50.40 50.85 50.14 50.84 2943400
20100312 50.85 50.85 49.94 50.16 2942300
20100315 50.11 50.25 49.48 49.94 3025100
20100316 50.05 50.05 49.37 49.51 3209300
20100317 49.46 50.13 49.46 49.97 3604000
20100318 49.99 50.25 49.64 49.86 2150700
20100319 50.14 50.19 49.56 49.88 3047900
20100322 49.85 50.88 49.56 50.80 2178900
20100323 50.82 50.97 50.15 50.85 3674000
20100324 50.85 50.85 50.38 50.73 2422800
20100325 50.94 51.33 50.35 50.40 3069700
20100326 50.56 50.56 49.71 50.01 3334200
20100329 50.18 50.51 49.91 50.51 2748000
20100330 50.54 52.39 50.40 51.66 5520600
20100331 51.44 51.58 51.19 51.44 3290600
20100401 51.58 52.94 51.35 51.77 2263300
20100405 51.81 52.16 51.63 51.87 1344400
20100406 51.61 51.85 51.43 51.70 1609300
20100407 51.85 51.85 51.30 51.58 3202300
20100408 51.42 51.46 50.87 51.43 2374900
20100409 51.40 52.28 51.24 52.28 1707700
20100412 52.38 52.40 51.87 52.14 1781900
20100413 51.93 52.41 51.51 52.31 2304300
20100414 52.18 53.70 51.66 53.68 4624000
20100415 53.50 54.15 53.13 54.13 3538200
20100416 53.98 53.98 52.66 53.26 4421800
20100419 53.25 53.55 52.81 53.41 2104100
20100420 53.82 54.94 53.81 54.20 6347100
20100421 54.14 54.55 53.14 53.56 5319600
20100422 53.47 53.48 52.56 53.42 3612100
20100423 53.41 53.74 53.15 53.70 2878300
20100426 54.87 55.00 53.83 54.01 3729100
20100427 53.61 55.00 53.59 53.68 6172300
20100428 57.03 57.40 54.82 55.93 8831700
20100429 56.11 56.78 55.39 55.94 5349400
20100430 56.06 56.50 55.23 55.28 2815000
20100503 55.50 55.52 54.69 55.48 3013300
20100504 55.01 55.01 53.70 54.49 5289500
20100505 54.08 54.89 53.93 54.83 4516400
20100506 54.74 54.85 49.04 53.33 4577700
20100507 52.95 53.20 51.01 51.41 5718200
20100510 52.40 54.34 52.40 54.20 4748800
20100511 53.73 54.19 53.24 53.75 4347500
20100512 53.76 55.06 53.61 54.85 3486700
20100513 54.59 54.87 53.61 53.76 2670500
20100514 53.75 54.14 52.00 52.51 4452500
20100517 52.70 53.15 51.99 52.81 3636700
20100518 53.29 53.62 52.12 52.39 2649800
20100519 52.00 52.68 51.38 51.81 2730400
20100520 51.15 51.24 49.82 49.83 4383100
20100521 49.27 51.11 49.14 50.86 5260200
20100524 50.73 51.67 50.18 50.97 3740400
20100525 49.93 50.72 49.66 50.67 5706700
20100526 50.78 51.63 50.68 50.92 3559100
20100527 51.82 52.73 51.71 52.73 3932600
20100528 52.61 52.71 51.54 52.06 3083000
20100601 51.57 51.93 50.93 50.94 2709600
20100602 51.02 51.92 50.16 51.92 3801300
20100603 52.15 52.45 51.79 52.12 1900000
20100604 51.21 51.32 49.37 49.53 4664300
20100607 49.83 50.44 49.50 49.72 3837400
20100608 49.49 50.29 48.97 49.59 3954000
20100609 49.90 50.60 49.57 49.72 5821500
20100610 50.56 51.79 50.31 51.72 3304200
20100611 51.20 51.98 51.00 51.95 2156300
20100614 52.17 52.76 52.14 52.16 2106800
20100615 52.59 53.48 52.55 53.48 3759200
20100616 53.03 53.68 52.68 53.43 2230800
20100617 53.33 53.56 52.65 53.44 2090500
20100618 53.48 53.86 53.33 53.66 2485400
20100621 54.10 54.87 53.37 53.63 2496800
20100622 53.80 53.89 52.33 52.41 2271800
20100623 52.38 52.69 51.82 52.35 2085300
20100624 52.10 52.26 50.76 50.97 4061500
20100625 51.07 51.44 50.73 50.90 4181700
20100628 51.15 51.38 50.44 51.05 2795200
20100629 50.30 50.62 49.08 49.75 4913500
20100630 49.58 50.11 48.97 49.05 6938200
20100701 49.05 49.05 47.25 48.16 5789300
20100702 48.23 48.35 47.21 47.58 3506900
20100706 48.17 49.44 48.07 48.97 4473200
20100707 48.94 48.94 47.40 48.64 6164700
20100708 48.87 49.25 48.57 48.88 4846400
20100709 49.01 49.45 48.83 49.28 3241900
20100712 49.05 49.14 48.01 48.22 5552800
20100713 48.52 49.78 48.27 49.54 4657900
20100714 49.44 50.14 49.06 49.74 3788800
20100715 49.68 50.28 49.28 50.16 3486600
20100716 49.67 50.04 48.95 49.06 3323700
20100719 49.33 49.54 48.94 49.07 1985400
20100720 48.50 49.46 48.14 49.45 2196400
20100721 49.65 49.68 48.36 48.71 2494400
20100722 49.13 50.44 49.11 50.38 3220500
20100723 50.23 51.30 50.09 51.09 4562900
20100726 50.94 51.36 50.49 50.99 4479900
20100727 48.74 48.76 45.95 46.17 19242700
20100728 46.37 46.71 45.83 46.00 8067700
20100729 46.12 46.22 44.84 44.97 9162700
20100730 44.67 45.25 44.56 44.86 7800100
20100802 45.39 45.73 44.88 45.01 9136600
20100803 44.93 45.08 44.25 44.55 8399000
20100804 44.54 45.79 44.53 45.46 6017900
20100805 45.14 45.39 44.88 44.99 4336400
20100806 44.80 45.84 44.61 45.77 3562500
20100809 45.85 46.18 45.41 46.00 2857000
20100810 45.59 46.20 45.43 45.84 3685900
20100811 45.34 45.38 44.80 45.04 4728300
20100812 44.38 44.93 44.38 44.50 3545300
20100813 44.31 44.72 44.14 44.30 2219500
20100816 44.01 44.49 43.80 44.26 2227600
20100817 44.70 45.80 44.64 45.52 3584900
20100818 45.14 45.63 44.90 45.17 2603500
20100819 45.00 45.28 44.12 44.35 2723800
20100820 44.07 44.36 43.81 44.20 2615700
20100823 44.35 44.52 43.95 44.02 2437900
20100824 43.53 43.83 42.59 42.65 5360200
20100825 42.52 43.53 42.11 43.34 4556700
20100826 43.54 43.98 42.80 42.88 3141800
20100827 43.03 43.25 42.67 43.18 4314100
20100830 43.20 43.28 42.35 42.35 2300400
20100831 42.22 42.38 41.74 42.12 3834800
20100901 42.76 44.01 42.70 43.87 2798200
20100902 43.88 44.25 43.67 44.21 2216100
20100903 44.61 45.24 44.61 45.19 2708000
20100907 45.04 45.16 44.60 44.65 2071100
20100908 44.60 44.73 44.41 44.52 2752900
20100909 45.16 46.02 45.16 45.79 3473500
20100910 45.98 46.38 45.66 45.88 2377100
20100913 46.18 46.74 45.96 46.70 2839400
20100914 46.80 47.92 46.40 46.88 3393400
20100915 46.84 47.09 46.50 46.99 2638100
20100916 46.67 47.20 46.67 47.03 2502700
20100917 47.40 47.73 47.12 47.31 3448200
20100920 47.49 47.88 47.13 47.59 2474500
20100921 47.07 48.08 46.68 47.92 3251600
20100922 48.00 48.74 47.97 48.15 2499400
20100923 47.79 48.47 47.71 47.82 3091000
20100924 48.34 48.62 47.85 47.90 3900000
20100927 48.08 48.22 47.55 47.72 2758700
20100928 47.87 48.29 47.50 48.18 2746100
20100929 47.93 48.21 47.69 47.85 2337500
20100930 48.20 48.90 47.85 47.88 2562600
20101001 48.16 48.43 47.43 47.82 1927000
20101004 47.57 47.89 47.17 47.38 2637500
20101005 47.89 48.51 47.89 48.40 3191700
20101006 48.27 48.49 47.69 47.92 1795100
20101007 48.20 48.35 47.55 47.60 2164300
20101008 47.61 47.92 47.20 47.46 2748300
20101011 47.38 47.90 47.38 47.59 2322600
20101012 47.59 48.76 47.27 48.46 3965000
20101013 48.78 49.49 48.55 49.36 3997800
20101014 49.18 49.38 48.02 48.32 3647900
20101015 48.89 48.98 48.08 48.79 2776300
20101018 48.87 49.49 48.79 49.49 2356300
20101019 48.03 48.85 47.79 47.92 4209700
20101020 48.09 49.22 48.09 48.86 2500600
20101021 49.04 50.56 48.88 49.68 4216400
20101022 49.67 49.76 49.30 49.66 1836400
20101025 50.04 50.72 49.96 50.23 1939700
20101026 50.08 50.34 49.52 50.32 2858500
20101027 51.29 52.08 50.65 51.31 6863200
20101028 51.79 52.04 50.51 50.98 3243900
20101029 50.87 51.50 50.81 51.42 3111200
20101101 51.58 51.88 51.01 51.57 3078200
20101102 52.00 52.00 51.22 51.46 2611900
20101103 51.50 52.10 51.43 52.03 3466700
20101104 52.61 52.92 52.25 52.88 2469500
20101105 52.77 53.05 52.09 52.38 2978700
20101108 52.26 52.29 51.81 51.96 1938500
20101109 52.01 52.21 51.18 51.40 2786200
20101110 51.50 52.41 51.01 52.36 3760700
20101111 51.86 52.58 51.65 52.58 1918100
20101112 52.07 52.67 51.69 52.20 2259700
20101115 52.27 52.28 51.29 51.35 2554300
20101116 50.99 51.16 50.09 50.27 3545500
20101117 50.39 50.97 50.25 50.48 2058000
20101118 50.87 51.64 50.82 51.25 2233200
20101119 51.38 51.54 51.01 51.20 2924200
20101122 50.83 51.59 50.72 51.53 1902700
20101123 51.12 51.26 50.43 50.69 2022800
20101124 50.99 51.87 50.99 51.76 1932300
20101126 51.44 51.78 51.19 51.47 905600
20101129 51.10 51.19 49.91 51.08 2282600
20101130 50.55 51.40 50.54 50.86 3432500
20101201 51.64 51.95 51.35 51.55 2867600
20101202 51.52 52.61 51.38 52.50 2093400
20101203 52.22 52.88 52.05 52.85 2322800
20101206 52.70 52.75 52.21 52.42 1531000
20101207 52.82 52.94 52.23 52.33 1776500
20101208 52.33 52.50 51.77 52.10 1538500
20101209 52.23 52.27 51.50 52.03 3021700
20101210 52.56 53.30 52.09 53.04 2373700
20101213 54.97 55.72 54.31 55.56 8186900
20101214 55.92 56.25 55.06 55.11 3314100
20101215 54.71 56.21 54.17 55.37 4156100
20101216 55.35 55.43 54.83 55.37 2738400
20101217 55.29 55.88 54.75 55.78 3858500
20101220 55.65 55.74 55.10 55.54 2959100
20101221 55.60 55.75 55.31 55.53 1130500
20101222 55.47 55.65 55.31 55.54 1326500
20101223 55.29 55.79 55.29 55.77 1271700
20101227 55.69 56.12 55.23 55.82 971900
20101228 55.86 55.90 55.19 55.19 1721900
20101229 55.37 56.00 55.14 55.74 1377600
20101230 55.52 55.79 55.35 55.67 1055100
20101231 55.62 55.63 55.25 55.36 901600
20110103 55.64 56.53 55.57 56.46 2416400
20110104 56.51 56.79 56.21 56.72 3109100
20110105 56.41 56.62 56.07 56.52 2665400
20110106 56.72 56.80 56.34 56.58 2355100
20110107 56.50 56.58 56.00 56.37 1599900
20110110 56.01 56.63 55.83 56.14 1882700
20110111 56.45 56.86 55.95 56.06 2374100
20110112 56.48 56.92 56.29 56.64 2130000
20110113 56.58 56.84 56.28 56.54 1689100
20110114 56.31 56.68 55.87 56.65 2409800
20110118 56.53 57.05 56.53 56.83 3021500
20110119 56.61 56.75 55.72 56.08 2214400
20110120 55.71 55.95 54.80 55.29 3452400
20110121 55.70 56.10 55.39 55.51 2068700
20110124 55.67 56.71 55.58 56.24 2031000
20110125 56.22 57.10 56.09 56.91 2456300
20110126 57.04 57.73 56.87 57.57 3228000
20110127 57.63 57.95 57.42 57.85 2320200
20110128 57.77 58.09 56.73 57.01 2879400
20110131 56.80 57.32 56.63 57.27 1992500
20110201 57.51 58.16 56.91 57.41 3800100
20110202 56.49 56.91 55.77 56.06 4129000
20110203 55.83 56.23 55.23 55.92 2597400
20110204 56.08 56.18 55.20 55.96 2734700
20110207 56.09 56.17 55.35 56.03 2866500
20110208 55.92 56.13 55.50 55.88 2342000
20110209 55.82 56.96 55.82 56.95 3114400
20110210 56.82 57.14 56.72 57.00 2154800
20110211 56.92 57.93 56.74 57.85 1909800
20110214 57.33 57.74 57.07 57.15 2514400
20110215 57.17 57.23 56.39 56.62 1820300
20110216 56.69 57.66 56.51 57.17 1875600
20110217 55.22 57.31 54.89 57.20 2311500
20110218 57.42 58.01 57.36 57.68 2245900
20110222 57.10 57.27 56.02 56.15 2534000
20110223 56.18 56.20 54.94 54.97 2233900
20110224 54.43 55.80 54.43 55.33 3075900
20110225 55.44 55.79 55.18 55.56 2174800
20110228 55.51 56.01 55.39 55.82 4103800
20110301 56.29 56.75 55.56 55.65 4614300
20110302 55.46 56.25 55.35 55.96 2782700
20110303 56.25 57.40 56.23 57.21 3762800
20110304 57.17 57.47 56.51 57.02 3988600
20110307 57.08 57.44 56.06 56.61 3143800
20110308 56.84 57.10 56.29 56.90 2802000
20110309 56.71 56.73 55.59 55.90 3423600
20110310 55.23 55.61 54.48 54.84 4679800
20110311 54.81 55.48 54.58 55.25 3629300
20110314 54.99 55.29 54.08 54.68 3925500
20110315 53.51 54.49 52.80 54.08 4289700
20110316 53.87 53.88 52.48 52.92 4580700
20110317 53.59 53.86 52.45 52.62 4918900
20110318 53.11 53.21 52.41 52.58 5537600
20110321 53.13 54.17 53.04 53.75 3441000
20110322 53.66 54.13 53.66 53.95 2363800
20110323 53.71 53.77 53.30 53.49 3475600
20110324 54.13 54.21 53.50 54.19 2560700
20110325 54.19 54.50 53.85 54.39 2206100
20110328 54.51 54.73 54.14 54.22 1577500
20110329 54.07 54.66 53.88 54.63 2071900
20110330 54.81 54.97 54.48 54.91 3802900
20110331 54.87 55.60 54.55 55.55 3493700
20110401 55.66 56.35 55.59 55.98 3136300
20110404 56.61 56.61 55.61 55.85 2511100
20110405 55.39 55.83 54.83 54.92 3896300
20110406 55.09 55.61 55.04 55.53 2601700
20110407 55.38 55.80 55.12 55.63 3120500
20110408 55.75 55.92 55.49 55.81 2133800
20110411 56.00 56.07 55.62 55.98 2202700
20110412 55.74 56.03 55.18 55.44 1748300
20110413 55.02 55.74 54.80 55.40 2354400
20110414 55.07 55.12 54.40 54.87 2064800
20110415 55.06 56.02 55.00 55.75 2940500
20110418 55.26 55.26 54.26 54.60 2777800
20110419 54.61 54.79 54.12 54.70 2159000
20110420 55.44 56.09 55.36 55.97 1992500
20110421 56.22 56.96 56.08 56.90 1929200
20110425 56.71 56.90 56.37 56.86 1762000
20110426 57.01 58.90 57.01 58.08 5117300
20110427 59.11 60.25 59.05 59.80 5677200
20110428 59.44 60.21 59.41 60.16 3015800
20110429 60.04 60.37 59.85 59.99 3300000
20110502 60.25 61.72 60.25 61.25 3058400
20110503 61.28 61.45 60.35 60.64 2281900
20110504 60.46 60.94 60.05 60.45 2731200
20110505 60.30 60.45 59.53 59.72 2719200
20110506 60.40 60.83 60.09 60.36 2739800
20110509 60.45 60.83 60.03 60.77 1268400
20110510 61.22 61.38 60.86 61.08 2725400
20110511 61.11 61.58 60.88 61.34 2362800
20110512 61.17 61.90 60.87 61.67 2000000
20110513 61.83 62.40 61.27 61.91 2812600
20110516 61.88 62.65 61.50 62.31 3137500
20110517 62.05 62.07 61.16 61.88 1944300
20110518 62.05 63.29 61.98 62.74 4472700
20110519 65.00 65.82 64.95 65.38 6890700
20110520 65.47 65.55 64.62 65.18 3597300
20110523 64.72 65.08 63.77 64.39 3271600
20110524 64.38 64.66 64.20 64.49 2643300
20110525 64.09 64.65 64.09 64.19 3887000
20110526 64.15 65.68 63.90 65.31 3528000
20110527 65.33 65.41 64.91 65.15 1857500
20110531 65.64 65.86 65.02 65.45 3408600
20110601 65.45 65.50 63.77 63.86 2855000
20110602 64.02 64.17 63.26 63.78 3186200
20110603 62.90 63.54 62.09 62.80 2841300
20110606 62.82 63.20 62.28 62.30 1970200
20110607 62.87 63.64 62.49 62.49 2174600
20110608 62.33 62.73 62.17 62.54 1851400
20110609 62.58 63.87 62.45 63.53 2338900
20110610 63.17 63.30 62.79 62.84 2129300
20110613 62.93 62.99 62.19 62.39 1949700
20110614 62.77 63.55 62.77 63.09 1473100
20110615 62.61 62.93 61.28 61.33 3180000
20110616 61.24 61.90 60.49 60.68 2933800
20110617 61.14 62.41 61.14 62.22 3908100
20110620 61.93 62.88 61.65 62.80 1738200
20110621 62.98 64.19 62.74 63.98 1778100
20110622 63.48 64.40 63.48 63.70 1867800
20110623 62.88 63.56 62.22 63.56 2416300
20110624 63.44 63.44 62.22 62.51 2315600
20110627 62.40 63.49 62.08 63.32 1983800
20110628 63.47 64.59 63.13 64.30 2871300
20110629 64.57 64.67 63.76 64.07 1898400
20110630 64.21 64.73 63.96 64.39 1922300
20110701 64.53 65.03 64.32 65.01 2672200
20110705 65.03 65.18 64.43 64.98 1927100
20110706 64.96 65.45 64.85 65.25 1105100
20110707 65.68 65.68 65.08 65.57 2150600
20110708 64.73 64.96 64.18 64.78 1688600
20110711 64.13 64.22 62.66 62.76 2405100
20110712 62.36 63.35 62.06 62.49 2468600
20110713 62.74 63.16 62.41 62.51 2332100
20110714 62.80 63.08 61.93 62.34 2888100
20110715 62.55 63.36 62.55 63.22 2782200
20110718 62.85 63.45 61.87 62.50 1599700
20110719 62.82 63.76 62.76 63.53 2676700
20110720 63.63 63.85 62.88 63.65 1706600
20110721 64.19 65.30 63.96 65.10 2282000
20110722 65.16 65.22 64.44 64.93 1519000
20110725 64.61 64.82 64.02 64.06 1624500
20110726 62.88 63.20 61.34 61.55 7049600
20110727 61.81 61.97 59.10 60.03 5866100
20110728 60.19 61.56 60.02 60.29 3221100
20110729 59.76 60.98 59.46 60.09 2606600
20110801 60.60 60.72 57.14 57.63 4889400
20110802 57.28 58.02 56.33 56.35 4873500
20110803 56.33 56.72 55.12 56.63 4419400
20110804 55.82 56.11 54.25 54.25 4461600
20110805 54.87 55.83 52.41 53.82 4849500
20110808 52.51 52.66 49.99 50.01 7570200
20110809 50.71 52.42 48.89 52.04 7558400
20110810 50.99 51.52 49.84 50.00 5707800
20110811 50.01 53.28 49.47 52.59 5537400
20110812 52.50 54.12 52.43 53.64 2564000
20110815 54.10 55.07 53.84 54.91 2718800
20110816 54.57 54.87 53.59 54.02 3619000
20110817 54.39 54.98 53.61 54.37 3016300
20110818 52.86 53.01 50.60 51.07 4864700
20110819 50.17 51.77 50.10 50.46 3405500
20110822 51.56 51.75 49.97 50.11 3230500
20110823 50.26 52.16 49.92 52.16 3551000
20110824 51.99 53.70 51.72 53.66 3789800
20110825 53.80 54.00 52.35 52.62 2578300
20110826 52.59 53.56 50.90 53.42 2685400
20110829 54.08 54.90 54.03 54.88 1756500
20110830 54.50 55.10 53.92 54.77 1746400
20110831 55.28 55.70 54.42 54.93 2546200
20110901 55.02 55.84 54.36 54.48 2223500
20110902 53.21 53.50 52.22 52.34 2433200
20110906 50.44 52.19 50.04 52.02 3323800
20110907 52.70 54.22 52.37 54.22 2320800
20110908 53.73 54.02 52.55 52.69 2976400
20110909 51.93 52.02 50.24 50.49 5456700
20110912 49.76 51.15 49.59 51.09 3286100
20110913 51.13 52.31 50.99 52.18 2829200
20110914 52.40 54.01 51.41 53.25 4072200
20110915 53.98 54.95 53.38 54.58 3606000
20110916 54.89 55.26 53.89 54.51 2790200
20110919 53.01 53.51 52.11 53.21 2474000
20110920 53.37 54.97 53.30 53.38 2319800
20110921 53.38 54.02 51.31 51.34 2779300
20110922 49.11 50.04 48.78 49.77 4957300
20110923 49.25 51.37 49.14 50.94 4068300
20110926 51.23 51.48 49.78 50.91 3378000
20110927 51.96 53.03 51.74 52.01 2474000
20110928 52.23 52.83 50.68 50.85 2174700
20110929 51.69 52.03 50.47 51.50 2551200
20110930 50.83 52.08 50.43 50.64 3232600
20111003 50.19 51.13 48.96 49.10 3875300
20111004 48.24 50.60 48.05 50.57 3486100
20111005 50.73 53.00 50.34 52.82 3978500
20111006 52.63 53.69 52.16 53.67 2945600
20111007 51.32 51.39 49.64 50.49 8313000
20111010 51.48 53.00 51.48 52.36 2745200
20111011 52.20 54.01 52.04 53.76 4364900
20111012 54.22 55.26 54.00 54.65 6834700
20111013 54.09 54.28 53.16 53.93 4902400
20111014 54.74 55.00 53.02 53.29 3837700
20111017 52.82 53.06 51.45 51.59 3199800
20111018 51.62 52.79 50.93 52.44 3887600
20111019 52.48 52.50 51.04 51.11 4556900
20111020 51.33 52.03 50.69 51.90 4072300
20111021 52.54 53.71 52.47 53.26 2747600
20111024 53.49 54.60 53.06 54.47 2745000
20111025 53.81 54.90 53.08 53.23 3170000
20111026 50.92 50.92 47.77 48.36 16623000
20111027 48.86 51.26 48.72 50.65 8809700
20111028 50.66 51.74 50.42 51.40 4628700
20111031 50.71 50.90 50.07 50.27 4600600
20111101 49.09 49.94 48.46 48.61 5111300
20111102 49.11 49.89 48.53 49.75 3495200
20111103 50.38 50.48 49.69 50.25 3650400
20111104 49.72 50.04 48.76 48.86 4603100
20111107 49.00 49.61 48.53 49.52 2206700
20111108 49.79 50.51 49.30 50.42 3129200
20111109 49.11 49.70 48.36 48.55 3059800
20111110 48.51 49.10 47.48 47.73 4898300
20111111 48.74 49.32 48.46 48.81 3225400
20111114 48.68 49.23 48.49 48.65 2020600
20111115 48.38 49.51 48.35 49.34 2758500
20111116 49.00 49.20 48.35 48.41 4339300
20111117 48.15 48.26 46.36 46.80 6616000
20111118 46.42 46.71 45.83 45.90 6235300
20111121 45.36 45.46 44.70 45.06 3971800
20111122 44.89 45.66 44.76 45.11 4761700
20111123 44.64 44.97 44.29 44.47 3270000
20111125 44.54 45.24 44.41 44.42 1307500
20111128 45.37 45.80 45.22 45.60 4035000
20111129 45.90 46.44 45.52 46.09 2944000
20111130 47.39 47.84 46.78 47.25 3564500
20111201 47.25 47.70 46.95 47.04 2898300
20111202 47.34 47.63 46.39 46.54 1699800