20000103 29.88 30.00 29.00 29.38 525600
20000104 28.88 29.00 23.88 27.19 811600
20000105 27.44 29.13 26.38 29.06 396000
20000106 29.03 30.25 29.03 30.13 290400
20000107 30.00 30.06 29.00 29.44 199200
20000110 29.88 30.19 29.44 30.16 930000
20000111 30.19 31.88 26.38 27.25 1170000
20000112 27.38 29.38 27.19 27.94 570000
20000113 28.25 28.25 26.50 26.81 189200
20000114 27.50 29.13 27.50 28.50 618000
20000118 28.94 33.50 28.94 32.00 1366400
20000119 32.13 33.31 31.88 32.53 1270800
20000120 32.81 37.19 32.69 35.85 883200
20000121 37.25 43.56 36.75 42.44 1458400
20000124 46.50 47.06 36.50 40.40 1859600
20000125 40.88 40.88 35.50 38.00 689200
20000126 35.44 37.00 34.13 36.00 1118800
20000127 36.13 36.13 27.13 30.06 1662000
20000128 31.38 32.63 29.69 31.06 462000
20000131 31.44 34.50 31.38 33.06 958400
20000201 34.60 34.69 33.10 33.60 774800
20000202 34.10 34.56 33.60 34.50 1972400
20000203 35.28 38.00 35.00 37.38 2768800
20000204 37.94 39.56 37.90 39.19 1553600
20000207 39.56 42.00 39.00 41.10 1528800
20000208 42.14 42.31 39.25 41.00 894000
20000209 41.38 41.44 39.97 41.03 922800
20000210 41.13 41.50 40.75 41.06 695200
20000211 41.00 41.06 38.15 38.35 715200
20000214 39.25 40.13 38.00 38.13 398400
20000215 39.50 48.06 39.25 48.00 3303200
20000216 49.38 49.47 45.38 45.75 1700000
20000217 46.44 48.56 46.13 47.00 2694400
20000218 47.69 47.88 42.53 44.25 1137200
20000222 44.25 44.50 35.38 39.38 2111600
20000223 41.31 41.35 38.00 39.75 1609600
20000224 40.75 42.50 35.38 36.00 2297600
20000225 37.38 40.00 36.00 39.81 4596800
20000228 40.28 41.25 39.13 39.94 1884800
20000229 41.44 43.25 40.00 42.25 3886400
20000301 42.56 44.50 42.40 44.38 3264400
20000302 44.94 48.00 44.69 45.19 2389600
20000303 45.69 48.53 45.13 48.53 2578800
20000306 48.36 49.75 46.88 47.88 1610400
20000307 48.00 48.25 40.75 42.47 1461600
20000308 42.50 43.69 40.75 42.56 1255600
20000309 43.19 43.25 40.50 41.78 516000
20000310 42.85 42.88 36.56 38.75 1235200
20000313 36.94 39.06 36.50 38.63 956400
20000314 38.46 41.47 28.50 34.44 4696000
20000315 36.06 36.88 32.44 35.00 1258000
20000316 35.38 35.50 30.50 35.13 1170800
20000317 34.50 36.50 32.97 34.50 678800
20000320 35.75 35.75 29.00 30.00 1046800
20000321 29.88 35.50 24.94 35.00 3154400
20000322 35.40 39.88 34.25 39.50 1384800
20000323 40.38 40.38 35.03 35.03 1791600
20000324 38.13 38.25 29.13 32.53 430400
20000327 34.97 35.00 30.88 32.63 596400
20000328 33.69 33.69 29.50 30.41 577200
20000329 32.15 32.31 25.50 25.75 1872400
20000330 26.75 26.78 21.81 24.50 3186400
20000331 25.97 31.25 24.88 29.03 2341200
20000403 29.07 29.09 22.88 24.92 1887200
20000404 25.00 25.69 23.00 25.28 2116400
20000405 25.09 28.94 24.38 25.50 2387600
20000406 27.25 30.72 27.00 29.06 1258400
20000407 30.57 33.13 30.19 32.56 1535600
20000410 32.94 33.13 29.39 30.34 808400
20000411 29.94 30.25 28.25 28.25 352400
20000412 29.50 29.50 24.59 26.91 514400
20000413 27.94 28.25 24.94 25.28 617600
20000414 24.72 25.66 21.75 22.00 418000
20000417 20.32 23.97 19.50 23.53 1274000
20000418 23.97 27.75 23.94 26.44 611200
20000419 26.44 33.63 26.25 29.75 1738800
20000420 30.17 34.06 25.50 27.63 750800
20000424 27.66 27.66 23.50 25.38 868800
20000425 27.00 27.00 24.63 26.69 512000
20000426 29.34 29.56 25.11 27.78 1471600
20000427 27.44 29.56 25.31 28.94 439600
20000428 28.91 31.94 28.91 31.19 991200
20000501 31.75 36.38 31.00 36.38 1684800
20000502 35.40 36.50 34.50 35.75 1623600
20000503 35.00 35.00 32.50 34.13 858000
20000504 35.56 35.63 33.38 34.03 789200
20000505 33.56 34.03 33.10 33.72 520800
20000508 33.81 34.00 32.50 33.13 436400
20000509 33.78 33.88 31.94 32.75 451600
20000510 32.63 32.63 28.00 28.03 260400
20000511 29.09 29.13 26.00 28.25 770800
20000512 28.17 28.17 25.00 25.00 800400
20000515 25.74 25.75 24.56 25.00 1146000
20000516 27.17 27.75 26.13 26.47 712000
20000517 26.47 26.50 25.19 25.63 517600
20000518 26.34 26.34 24.38 24.50 822800
20000519 25.25 25.38 22.88 23.38 1258800
20000522 24.38 24.38 21.31 22.31 406400
20000523 22.61 22.75 20.00 20.75 472400
20000524 20.03 20.75 18.00 20.25 1101200
20000525 21.00 23.69 21.00 22.16 2471600
20000526 22.06 22.06 20.50 21.28 411200
20000530 20.97 22.50 20.88 21.50 1242400
20000531 21.83 22.63 19.50 19.94 1255600
20000601 20.50 23.06 20.44 22.50 957200
20000602 22.75 25.78 22.06 25.25 1686800
20000605 24.88 29.38 24.50 29.31 808800
20000606 29.66 33.72 28.88 30.13 2912400
20000607 30.34 30.34 29.00 29.22 428400
20000608 31.16 31.19 29.28 29.47 698000
20000609 29.47 32.00 29.25 31.47 1093600
20000612 31.38 32.00 30.19 30.19 518800
20000613 29.00 30.63 29.00 29.94 340400
20000614 30.72 31.50 29.03 29.25 291200
20000615 29.19 31.00 28.59 30.03 648000
20000616 30.76 33.81 30.66 33.15 955600
20000619 32.75 35.88 32.75 33.50 1154000
20000620 34.42 35.81 33.38 35.44 906000
20000621 35.50 38.50 35.26 37.75 2009600
20000622 38.03 38.63 37.50 37.90 1713200
20000623 38.13 38.19 33.00 35.88 1113600
20000626 36.35 38.75 35.19 37.63 1370400
20000627 37.65 39.25 36.50 37.15 652800
20000628 37.65 37.69 36.38 36.75 1457200
20000629 36.44 36.63 34.00 36.00 1511200
20000630 37.25 38.00 35.50 37.60 3180800
20000703 37.60 37.63 36.00 37.13 295600
20000705 36.90 36.94 35.81 36.22 1155200
20000706 36.13 36.75 35.75 36.75 732000
20000707 36.75 40.00 36.06 38.56 1228400
20000710 32.97 33.00 27.56 29.19 27511600
20000711 30.00 32.63 29.63 32.44 13604000
20000712 32.69 32.69 31.00 31.34 5420000
20000713 31.75 32.31 31.63 31.94 5613600
20000714 32.11 32.38 31.75 32.25 2970400
20000717 32.53 34.63 32.25 34.56 4689200
20000718 34.50 35.28 34.13 34.94 1364400
20000719 35.00 35.00 34.13 34.50 1594000
20000720 34.47 34.63 30.94 32.69 2132400
20000721 32.81 33.28 32.53 33.06 529200
20000724 33.06 33.19 32.19 32.44 1400400
20000725 32.50 32.75 32.38 32.53 1173200
20000726 33.00 33.00 32.06 32.28 1495200
20000727 32.28 32.28 30.25 30.92 1697200
20000728 31.24 31.50 30.06 30.81 1420800
20000731 31.25 31.50 30.75 31.38 557600
20000801 31.45 31.69 29.75 29.78 1045200
20000802 29.94 30.25 29.00 29.78 1764800
20000803 29.50 30.28 29.50 30.22 594000
20000804 30.03 31.00 29.50 30.97 888000
20000807 30.88 32.94 30.88 32.56 1475200
20000808 32.60 33.06 32.38 32.63 730800
20000809 33.03 33.06 31.31 31.50 370000
20000810 32.00 32.00 31.00 31.50 678400
20000811 31.26 32.03 30.88 31.84 550800
20000814 31.25 31.50 26.75 28.50 3743200
20000815 29.49 29.50 25.53 25.72 5446800
20000816 24.91 27.44 24.78 26.75 3869200
20000817 26.25 26.97 26.00 26.81 1868000
20000818 27.19 28.00 26.81 27.49 1704000
20000821 27.16 27.50 27.13 27.41 1754800
20000822 27.56 27.56 26.81 26.91 1446000
20000823 26.94 26.97 26.06 26.06 2187600
20000824 26.59 26.66 25.50 26.56 2186800
20000825 26.44 29.25 26.38 28.91 10292000
20000828 29.05 30.88 29.03 29.88 8084000
20000829 29.82 30.31 29.69 30.16 5688800
20000830 30.19 30.25 29.88 30.00 3348400
20000831 30.19 32.06 30.06 31.56 6660400
20000901 31.57 31.75 31.00 31.28 4639600
20000905 31.28 31.31 29.50 29.66 2620400
20000906 29.80 29.81 28.44 28.56 6237200
20000907 28.63 28.94 27.69 28.13 3693200
20000908 28.00 29.31 27.63 28.25 5012800
20000911 28.00 28.53 27.69 28.13 3182400
20000912 28.34 28.34 27.22 27.31 2569200
20000913 27.38 27.56 26.50 26.59 2366800
20000914 28.07 29.00 27.59 28.66 13823600
20000915 28.38 30.75 28.31 30.16 13508000
20000918 30.28 31.06 30.00 30.63 4863600
20000919 30.63 31.22 30.31 31.16 4401600
20000920 31.28 31.34 30.34 30.63 2572800
20000921 30.75 31.19 30.25 31.13 2086000
20000922 30.41 31.91 30.13 31.16 5832400
20000925 31.66 33.88 31.25 33.22 8576000
20000926 33.31 33.38 31.38 32.35 4783600
20000927 32.50 33.61 32.38 33.03 7581600
20000928 32.97 37.31 32.94 36.99 11100800
20000929 36.06 36.50 34.69 35.56 8016400
20001002 35.63 37.25 35.50 35.56 4834000
20001003 35.75 36.31 32.69 33.94 6097600
20001004 34.00 34.13 31.38 31.50 6612800
20001005 31.32 32.81 30.94 32.10 4945200
20001006 32.28 32.44 28.56 30.22 4732000
20001009 30.34 30.50 27.94 28.75 3621200
20001010 28.97 29.69 28.91 29.00 2463200
20001011 28.63 29.00 28.22 28.44 2850800
20001012 29.22 29.50 27.44 29.00 4679200
20001013 29.07 30.13 27.94 29.99 4670800
20001016 30.16 31.81 28.97 31.06 6809600
20001017 30.97 31.88 28.66 29.22 8308800
20001018 28.38 29.00 26.69 28.19 14882400
20001019 31.00 31.25 30.31 30.88 9576000
20001020 30.97 31.75 30.66 31.36 5196000
20001023 31.32 33.13 30.75 32.88 3438800
20001024 32.25 33.38 31.63 32.25 4244000
20001025 31.82 34.00 30.13 30.19 2149200
20001026 30.95 32.50 30.13 32.50 5048400
20001027 32.75 34.94 32.25 32.25 6220000
20001030 32.31 36.38 32.31 35.75 9380800
20001031 35.81 39.00 35.81 38.03 7785200
20001101 37.78 38.03 34.38 34.53 5246800
20001102 35.65 42.81 35.60 41.85 11430400
20001103 41.75 43.72 41.00 41.85 7318800
20001106 41.25 41.47 38.50 40.03 4580000
20001107 39.94 40.06 39.50 39.90 1481200
20001108 39.97 40.81 38.69 38.75 3751600
20001109 38.63 38.65 34.50 37.35 4567600
20001110 37.00 37.75 34.38 34.47 1424800
20001113 33.63 34.00 30.81 33.00 2900000
20001114 32.65 35.06 32.00 32.85 3938800
20001115 33.06 36.50 32.78 36.19 5451200
20001116 36.00 37.10 34.25 37.10 3737600
20001117 36.97 37.13 33.81 35.06 3354000
20001120 34.53 35.25 32.78 34.78 4280400
20001121 34.75 37.13 34.38 35.69 3046400
20001122 35.22 36.90 34.75 35.47 2743200
20001124 35.60 38.44 35.47 38.25 1170400
20001127 38.50 40.50 38.40 40.03 5537200
20001128 40.06 40.50 38.38 39.50 2062800
20001129 39.69 40.06 37.50 38.53 2296800
20001130 38.00 38.63 33.63 36.03 8051600
20001201 36.01 36.81 33.47 34.44 3144000
20001204 34.25 35.75 33.63 34.65 2407600
20001205 35.50 37.38 34.94 36.69 3564000
20001206 37.75 38.25 36.00 36.28 3253200
20001207 36.50 38.00 35.47 36.13 5396400
20001208 37.44 41.50 37.40 41.00 6625200
20001211 41.85 42.60 41.19 42.50 5391600
20001212 42.50 42.63 41.25 42.15 2861200
20001213 42.38 42.75 40.31 40.56 4935600
20001214 40.60 40.69 38.25 38.81 1454800
20001215 38.47 39.69 35.50 39.38 3047200
20001218 39.35 40.75 38.00 39.56 2367200
20001219 39.38 41.03 39.38 40.63 2580000
20001220 39.88 41.00 37.44 39.28 5173600
20001221 39.25 39.72 37.13 38.00 2411600
20001222 39.75 39.81 38.88 39.69 1617600
20001226 39.75 40.25 39.50 39.88 1723200
20001227 39.63 41.25 39.63 40.31 2959200
20001228 39.50 43.22 39.50 43.06 3313200
20001229 43.00 43.56 41.00 43.19 2578800
20010102 42.50 42.97 39.13 40.53 2444000
20010103 40.13 40.38 34.22 37.50 9468400
20010104 38.15 38.65 33.88 35.35 2348800
20010105 35.19 35.38 29.81 30.97 7211600
20010108 30.19 30.91 28.19 29.34 6168400
20010109 29.53 31.97 29.00 30.50 4715200
20010110 30.49 35.25 30.31 35.15 3812800
20010111 34.94 34.94 32.50 34.06 3757600
20010112 33.50 36.50 32.63 34.97 2528000
20010116 34.88 35.81 33.65 34.69 1668000
20010117 35.50 36.19 32.97 33.47 1923600
20010118 33.22 35.00 32.50 34.60 1384800
20010119 34.39 35.00 33.85 34.44 1351600
20010122 34.50 37.00 34.13 35.50 1336400
20010123 35.56 37.47 34.94 36.81 2419200
20010124 36.78 39.35 36.38 38.10 3129600
20010125 37.97 38.13 37.00 37.00 1188400
20010126 37.10 37.19 35.97 36.35 966800
20010129 36.63 39.50 36.00 39.00 2168800
20010130 38.88 40.00 38.13 38.56 2488000
20010131 38.75 39.31 37.00 37.25 1444400
20010201 37.22 37.22 35.00 36.50 2457200
20010202 36.33 37.13 36.13 36.40 1906800
20010205 36.78 36.94 36.10 36.10 1227600
20010206 36.06 38.72 36.06 36.72 1098800
20010207 36.76 37.47 34.81 36.69 1822400
20010208 36.78 37.38 35.81 36.03 719200
20010209 36.03 36.22 35.13 35.22 1465200
20010212 35.50 37.63 35.38 37.31 2498000
20010213 37.63 39.69 37.56 38.38 4209600
20010214 38.38 38.61 36.22 37.19 2340800
20010215 37.44 38.47 37.06 38.47 1430000
20010216 36.75 39.25 36.50 39.03 1556800
20010220 39.38 40.22 37.75 38.65 4900400
20010221 38.22 38.88 37.35 37.90 1859200
20010222 37.38 38.63 36.60 38.13 3020800
20010223 37.50 39.88 37.25 39.19 3368400
20010226 39.99 41.44 39.85 40.97 7799600
20010227 40.97 41.38 39.88 40.00 8304000
20010228 40.44 40.53 38.06 40.25 8313600
20010301 39.72 40.19 38.85 39.81 2658000
20010302 39.50 41.53 38.69 40.44 4786400
20010305 39.25 40.19 37.69 38.75 6404000
20010306 38.13 38.81 35.63 35.78 4785600
20010307 35.78 36.24 32.56 36.10 13442000
20010308 35.72 37.47 35.72 37.47 2640400
20010309 36.50 36.88 34.88 35.06 3239200
20010312 33.75 33.88 31.03 31.91 4256400
20010313 32.19 33.44 32.00 32.63 3534000
20010314 31.75 33.75 31.06 32.50 2120000
20010315 32.94 33.81 31.44 31.50 1357600
20010316 32.56 32.58 30.00 30.50 2948400
20010319 30.67 31.63 27.84 31.50 4529200
20010320 31.82 31.94 27.22 28.47 7121600
20010321 28.59 29.00 24.78 24.94 10847200
20010322 22.66 25.88 19.25 24.72 26621600
20010323 26.00 28.00 24.06 26.74 10920800
20010326 27.05 29.50 26.63 28.06 3262800
20010327 27.57 28.58 26.38 26.91 3102400
20010328 26.87 27.61 26.18 27.23 1864400
20010329 27.55 28.06 26.65 27.50 1624800
20010330 27.71 29.12 26.85 27.42 3764800
20010402 28.25 28.62 26.38 26.95 2523200
20010403 26.49 27.00 24.44 25.48 2271600
20010404 25.00 25.19 23.17 23.95 3226400
20010405 24.89 27.00 24.85 26.51 3293200
20010406 26.19 28.29 25.75 28.04 2498000
20010409 28.00 29.15 27.80 28.30 1574400
20010410 26.67 27.20 25.75 26.94 13299600
20010411 27.10 28.00 25.97 26.07 4366800
20010412 26.17 28.90 26.08 28.00 4098000
20010416 27.57 29.03 27.57 28.40 2566400
20010417 28.30 30.40 27.45 30.05 4249200
20010418 31.10 34.24 31.00 33.38 9895600
20010419 33.25 34.10 32.33 33.03 3649600
20010420 32.92 32.92 30.26 31.67 3670800
20010423 31.25 31.25 29.85 31.03 2244800
20010424 30.95 31.75 30.42 30.52 1529600
20010425 30.39 32.19 30.37 31.74 2665600
20010426 31.70 32.40 29.90 30.93 3976000
20010427 33.65 34.20 32.26 33.31 4637600
20010430 33.31 36.60 33.31 36.60 4566400
20010501 34.99 35.81 34.15 35.13 2157200
20010502 35.87 35.99 34.33 34.90 1826400
20010503 34.50 34.90 33.45 33.49 2012400
20010504 33.49 34.75 32.40 34.01 3550000
20010507 34.01 35.22 34.00 34.87 3179600
20010508 35.54 35.65 34.67 34.72 2675200
20010509 34.50 36.25 33.99 36.03 4308800
20010510 36.25 36.88 34.78 35.49 1843600
20010511 35.20 35.78 34.50 35.74 1903600
20010514 35.50 35.50 35.00 35.50 1049200
20010515 35.10 35.32 34.38 34.62 2516800
20010516 34.51 36.87 33.75 35.49 2125600
20010517 35.51 37.67 34.96 37.42 4776800
20010518 37.42 38.25 36.90 37.80 2636800
20010521 37.81 38.55 37.34 38.50 1570000
20010522 38.56 39.16 37.48 37.70 2248800
20010523 38.17 38.24 37.00 37.15 6378800
20010524 37.28 37.50 36.41 36.80 3306000
20010525 36.78 37.10 36.25 37.04 1030800
20010529 36.66 37.38 35.81 35.83 3769600
20010530 35.51 36.22 34.99 35.19 2309200
20010531 35.11 36.85 35.01 35.81 1467200
20010601 35.75 37.13 34.97 37.13 1269600
20010604 36.99 38.00 36.75 37.90 2168000
20010605 37.99 39.01 37.90 38.25 2716800
20010606 38.06 39.03 37.64 38.96 3225200
20010607 38.97 39.55 38.47 38.69 3369600
20010608 38.45 39.88 37.95 38.48 2071600
20010611 38.50 38.50 37.25 37.85 2644400
20010612 36.47 36.90 35.38 36.05 4568800
20010613 36.88 37.81 36.00 37.74 3352400
20010614 37.59 37.60 36.06 37.15 2786400
20010615 37.50 37.67 36.63 37.50 1204400
20010618 37.10 38.23 36.64 36.76 1845600
20010619 36.42 36.43 33.35 33.88 14697200
20010620 33.90 35.24 33.40 34.27 7206400
20010621 34.21 36.79 34.20 35.92 4101200
20010622 35.58 35.58 33.42 34.50 4063600
20010625 34.50 35.17 31.45 32.01 6175600
20010626 30.66 33.31 30.38 32.30 3439600
20010627 32.13 33.28 32.01 32.67 5048000
20010628 32.65 35.35 32.64 34.51 10287600
20010629 34.47 36.50 33.97 35.90 10748400
20010702 35.00 35.00 33.52 34.28 6094000
20010703 34.00 34.33 33.78 34.15 1737200
20010705 34.24 35.10 33.40 33.45 3741200
20010706 33.20 33.23 30.58 31.45 3817200
20010709 31.58 31.75 29.08 29.12 8217200
20010710 29.33 30.25 28.38 28.81 7993200
20010711 28.92 30.38 28.16 30.16 5489200
20010712 30.03 30.19 29.14 29.33 4118400
20010713 29.25 32.00 28.98 31.38 3770000
20010716 31.38 31.64 29.32 30.30 5308000
20010717 30.35 31.06 29.50 30.02 3996000
20010718 30.00 31.75 29.98 31.14 1617200
20010719 31.48 32.24 30.57 30.58 2056400
20010720 31.00 31.10 29.77 30.07 1957200
20010723 30.24 30.64 29.89 30.02 2072800
20010724 30.02 30.78 29.80 30.75 4762000
20010725 30.52 32.00 30.52 32.00 3142800
20010726 32.05 34.17 31.80 33.76 7676400
20010727 34.16 35.40 31.63 32.57 19354400
20010730 32.63 33.00 32.13 32.89 7541200
20010731 32.74 32.86 31.80 32.01 3879600
20010801 32.34 33.08 31.67 32.08 2877200
20010802 32.32 32.63 31.52 31.52 6826400
20010803 31.75 33.94 31.58 33.87 4200000
20010806 33.81 34.20 32.64 32.83 2344400
20010807 32.92 33.60 32.75 33.44 1474000
20010808 33.35 33.47 31.25 32.00 5908000
20010809 31.60 31.62 29.77 30.67 5452800
20010810 30.93 31.60 30.60 31.38 2316000
20010813 31.48 32.62 30.66 31.88 2830800
20010814 32.45 33.35 32.28 33.32 2223200
20010815 33.25 34.17 33.17 33.63 4952400
20010816 33.40 33.42 32.51 33.42 3894800
20010817 32.17 33.53 32.03 32.85 2522400
20010820 32.85 33.08 32.01 32.20 2130000
20010821 32.10 33.54 32.08 32.08 2326800
20010822 32.44 33.46 32.33 33.22 1212000
20010823 33.50 34.13 33.08 33.65 2173600
20010824 33.67 35.06 33.67 35.06 5334800
20010827 34.97 36.58 34.50 35.70 2788800
20010828 35.99 36.10 34.74 35.49 2690800
20010829 35.46 35.65 34.85 35.53 2001200
20010830 35.50 36.29 35.15 35.19 3464000
20010831 35.19 35.55 33.98 34.01 1469200
20010904 34.08 34.95 34.01 34.29 3302400
20010905 34.47 34.86 33.20 33.32 2710000
20010906 33.61 35.26 32.80 34.75 2258000
20010907 34.28 35.54 34.25 35.05 3888000
20010910 35.07 35.74 35.01 35.19 1758000
20010917 34.12 34.72 32.56 33.84 2674800
20010918 33.75 33.81 30.77 31.33 3434400
20010919 31.33 31.85 27.63 30.50 8916400
20010920 30.30 31.75 30.13 31.55 3063200
20010921 30.25 30.35 29.01 29.87 6777600
20010924 30.26 31.00 29.50 29.83 5249600
20010925 29.94 30.97 29.64 30.02 3775200
20010926 30.28 31.22 30.00 30.28 4965600
20010927 30.28 32.37 30.02 31.78 3870800
20010928 31.83 32.95 31.83 32.88 4302800
20011001 32.88 34.40 32.13 34.40 4816800
20011002 33.96 34.62 33.56 33.63 3559200
20011003 33.83 36.11 33.54 35.50 4666800
20011004 35.72 35.88 34.06 34.44 2771600
20011005 34.35 34.60 33.00 33.62 4012000
20011008 33.45 35.22 33.38 34.34 2974400
20011009 34.41 34.61 33.10 33.75 1454400
20011010 33.72 35.25 33.38 34.63 1917600
20011011 35.24 36.12 34.99 36.06 2328800
20011012 35.88 35.96 34.42 35.72 1758000
20011015 35.44 35.64 34.78 35.22 2044400
20011016 35.13 36.90 34.83 36.35 4615600
20011017 36.60 36.90 34.91 35.46 3254000
20011018 35.06 35.38 34.17 34.26 2920800
20011019 33.95 34.76 33.61 34.17 3509600
20011022 34.38 35.19 33.75 34.89 6443600
20011023 35.03 35.47 34.50 35.03 5636800
20011024 35.10 36.08 35.00 35.47 3352400
20011025 35.45 35.67 34.72 35.38 2381600
20011026 34.92 35.42 34.47 34.72 3230800
20011029 34.53 34.53 31.48 31.60 6955200
20011030 31.48 32.17 30.74 31.11 5123600
20011031 31.55 31.60 30.38 30.67 4490400
20011101 30.73 32.08 30.65 31.97 4099600
20011102 31.88 32.03 30.80 31.22 3999200
20011105 31.60 32.61 31.25 32.10 4293200
20011106 32.10 32.30 31.10 31.57 823200
20011107 31.50 32.30 30.74 31.00 2862800
20011108 31.13 31.27 29.25 29.43 4929200
20011109 29.48 29.70 28.80 29.19 7247200
20011112 29.35 29.38 28.27 29.00 4590000
20011113 29.63 31.40 29.60 31.15 7964800
20011114 31.45 31.64 30.10 30.27 3600800
20011115 30.23 31.30 30.16 30.70 3656800
20011116 30.72 30.72 29.31 30.28 5043200
20011119 30.36 31.26 30.05 31.22 4726800
20011120 31.11 31.43 30.45 30.95 3806000
20011121 30.72 31.02 30.35 30.35 4033200
20011123 30.52 31.50 30.42 30.81 770800
20011126 30.52 33.06 30.33 32.68 7414800
20011127 33.04 34.40 33.03 33.99 6388800
20011128 33.66 34.67 33.45 33.65 3727200
20011129 33.83 33.83 33.14 33.27 4522800
20011130 33.38 34.28 33.31 34.13 4268000
20011203 34.00 34.12 33.53 33.78 3270000
20011204 33.70 34.75 33.70 34.21 4408800
20011205 34.65 34.72 32.24 32.49 19086800
20011206 32.19 32.88 31.95 32.39 15580800
20011207 32.40 32.42 31.84 32.31 5425200
20011210 32.15 32.25 30.80 31.20 3968000
20011211 31.32 31.63 30.35 30.75 4374000
20011212 30.69 31.13 30.29 30.88 5777200
20011213 30.90 32.10 30.65 31.99 7257600
20011214 32.00 32.05 30.81 31.58 4510400
20011217 31.76 32.00 31.20 32.00 4127200
20011218 32.38 32.38 31.50 31.52 2098800
20011219 31.50 31.63 30.17 30.75 4884000
20011220 30.49 31.83 30.25 31.59 4686800
20011221 31.65 32.25 31.19 31.97 13429200
20011224 32.04 32.05 31.26 31.50 1754800
20011226 31.52 32.10 31.50 31.75 2101600
20011227 31.86 31.89 31.06 31.22 2038000
20011228 31.25 32.19 31.25 32.03 1327600
20011231 31.78 32.01 30.75 30.97 3078000
20020102 31.14 31.35 30.13 30.92 2993600
20020103 30.83 31.00 29.26 29.53 7357600
20020104 29.48 30.61 28.63 30.28 8446000
20020107 30.40 30.82 30.15 30.15 3709200
20020108 31.17 31.28 30.00 30.29 5672000
20020109 30.34 30.65 29.80 29.85 3766000
20020110 29.83 30.15 28.11 29.95 8987200
20020111 29.95 30.88 29.78 29.82 4637200
20020114 29.80 30.00 29.13 29.31 2366000
20020115 29.38 29.60 28.45 29.27 8119600
20020116 29.23 29.75 28.98 29.42 6217600
20020117 29.60 29.75 28.34 29.06 4136400
20020118 29.08 29.50 27.98 28.13 4407200
20020122 28.19 28.69 27.69 28.13 8174400
20020123 28.13 30.02 28.07 29.77 6658800
20020124 29.43 29.73 28.75 29.65 6089200
20020125 29.44 29.53 28.80 28.94 1997200
20020128 28.90 29.23 27.25 27.49 4858400
20020129 27.73 28.25 27.25 27.41 5930400
20020130 27.57 27.58 26.46 27.25 7106000
20020131 27.16 28.17 26.72 26.93 4407200
20020201 26.73 27.50 26.27 27.08 4125200
20020204 26.97 26.98 25.52 25.56 4863600
20020205 25.52 27.22 25.28 26.62 4204000
20020206 26.69 26.77 25.88 26.45 3912400
20020207 26.50 26.83 25.50 25.98 4698000
20020208 26.13 27.51 25.80 27.30 5712400
20020211 27.38 27.73 27.16 27.52 2382800
20020212 27.32 28.41 27.08 27.92 7415600
20020213 28.41 28.42 27.75 28.08 4483200
20020214 28.17 28.99 27.63 27.70 4814000
20020215 27.67 27.67 26.40 26.51 4288800
20020219 26.59 26.59 25.86 25.98 2356800
20020220 26.10 26.73 26.10 26.55 3301200
20020221 26.55 26.98 26.10 26.24 2678800
20020222 26.25 26.58 25.84 26.18 2798800
20020225 26.20 26.45 25.42 26.12 3803200
20020226 25.90 26.70 25.58 26.58 3378400
20020227 26.47 26.75 24.45 25.00 6255600
20020228 24.73 24.92 21.90 22.82 20982400
20020301 16.17 17.85 15.56 17.06 120461600
20020304 16.98 18.17 16.75 17.63 14080800
20020305 17.50 18.00 17.25 17.64 10069200
20020306 17.72 18.74 17.63 18.50 10896800
20020307 18.67 18.70 17.88 18.06 4738800
20020308 18.25 18.50 18.10 18.44 2838000
20020311 18.30 18.49 17.80 18.16 3592000
20020312 17.77 18.24 17.63 18.09 3013600
20020313 17.99 18.43 17.89 18.08 4450800
20020314 18.13 18.59 18.03 18.40 4032800
20020315 18.41 19.22 18.40 19.02 6050000
20020318 19.06 19.48 19.00 19.39 4168400
20020319 19.48 19.55 18.90 19.21 3190000
20020320 19.19 19.29 18.68 18.72 2069600
20020321 18.67 18.79 17.60 17.90 7967600
20020322 17.70 18.00 17.34 17.67 7328000
20020325 17.95 18.01 17.05 17.27 5906800
20020326 17.33 17.63 16.97 17.22 3907200
20020327 17.24 17.40 17.03 17.17 2163200
20020328 17.30 17.33 17.04 17.16 2706000
20020401 17.10 17.22 16.88 17.02 5026000
20020402 16.94 17.00 16.06 16.06 3245200
20020403 16.12 17.22 15.82 17.20 5388400
20020404 17.02 17.24 16.80 17.20 5535200
20020405 16.98 17.00 16.31 16.50 8533600
20020408 16.40 16.60 16.10 16.32 3198000
20020409 16.35 16.55 15.34 15.50 4431200
20020410 15.51 16.27 15.45 16.27 4694800
20020411 16.20 16.51 16.02 16.04 4901200
20020412 16.15 16.61 15.53 16.25 5008800
20020415 16.27 16.28 15.90 16.00 4916000
20020416 16.00 16.30 15.97 16.24 4344400
20020417 16.40 17.03 16.31 16.75 4231600
20020418 16.75 17.88 16.73 17.58 4610000
20020419 17.82 17.90 16.92 17.28 4684000
20020422 17.04 17.44 16.36 16.63 3692000
20020423 16.55 16.83 16.14 16.27 3337200
20020424 16.40 16.69 16.16 16.47 3760000
20020425 16.42 16.54 15.51 15.92 5295600
20020426 15.80 17.97 15.79 17.43 17700000
20020429 17.49 17.82 16.93 17.75 4706400
20020430 17.35 17.65 17.14 17.34 8716400
20020501 17.31 17.38 16.67 16.92 5012400
20020502 16.93 17.25 16.57 16.75 2836000
20020503 16.75 17.17 16.58 16.77 3422400
20020506 16.90 17.00 15.85 15.86 3384000
20020507 16.00 16.16 15.20 15.28 4326000
20020508 15.34 16.00 15.31 16.00 10493200
20020509 15.76 16.58 15.76 16.14 5364000
20020510 16.16 16.50 15.85 16.35 6444400
20020513 16.35 17.27 16.21 16.83 4144000
20020514 17.23 17.77 16.92 17.65 4314000
20020515 17.76 18.30 17.25 17.84 4476000
20020516 17.92 17.92 17.33 17.75 4354800
20020517 17.82 18.56 17.82 18.51 3540400
20020520 18.50 18.65 17.86 18.16 2647600
20020521 18.41 18.47 17.44 17.63 2757200
20020522 17.53 17.81 17.27 17.78 1874400
20020523 17.76 18.50 17.66 18.38 3352000
20020524 17.75 18.50 17.51 17.56 2894800
20020528 17.67 18.10 17.56 18.03 2051200
20020529 17.90 18.10 17.42 17.43 1786400
20020530 17.45 17.63 17.08 17.59 1594800
20020531 17.50 17.92 17.22 17.57 2192800
20020603 17.62 17.62 16.17 16.40 3261600
20020604 16.44 17.17 16.42 16.77 3793600
20020605 16.88 17.07 15.85 16.34 7822800
20020606 16.40 16.63 15.60 16.06 3846000
20020607 15.98 16.08 15.35 15.77 6393200
20020610 15.85 16.63 15.77 15.94 3451600
20020611 16.08 16.25 15.25 15.32 5140400
20020612 15.12 16.05 15.03 15.55 6016000
20020613 15.40 16.06 15.25 15.69 3978000
20020614 15.65 17.15 15.19 16.30 4090000
20020617 16.50 17.40 16.42 17.08 3384800
20020618 16.83 17.34 16.58 16.66 3086800
20020619 16.63 17.25 16.28 16.72 1797200
20020620 16.83 17.06 16.07 16.16 2178800
20020621 16.78 16.83 15.82 16.07 2195200
20020624 15.93 16.57 15.35 16.08 2810400
20020625 16.08 16.35 15.50 15.63 3030800
20020626 15.49 15.73 14.78 15.23 5850400
20020627 15.51 16.25 15.50 16.13 5123600
20020628 16.13 16.87 15.80 16.00 3849200
20020701 16.01 16.10 14.35 14.41 6542000
20020702 14.39 15.01 14.00 14.70 6641600
20020703 14.01 15.15 13.29 14.99 17675200
20020705 15.19 16.12 15.13 15.65 2461600
20020708 15.55 15.98 14.76 15.15 4447200
20020709 15.20 15.65 14.62 14.64 3242400
20020710 14.72 15.10 13.88 14.10 3846800
20020711 14.06 14.75 13.94 14.59 4101200
20020712 14.75 15.23 14.31 14.71 2953200
20020715 14.57 15.23 13.95 15.23 6232400
20020716 14.75 16.37 14.75 15.45 6236400
20020717 15.85 16.23 15.59 15.77 4863200
20020718 15.83 16.11 15.46 15.61 3537200
20020719 15.26 15.67 14.93 15.44 3342800
20020722 15.73 15.97 14.99 15.27 4655600
20020723 15.49 15.55 14.63 14.77 5572800
20020724 14.50 16.00 14.37 15.93 6859200
20020725 16.09 16.55 15.82 16.15 8715000
20020726 16.05 16.67 15.76 16.46 3515400
20020729 16.45 17.31 16.34 17.00 5040000
20020730 17.07 17.98 16.88 17.41 7035600
20020731 17.35 17.94 17.07 17.42 5275200
20020801 17.44 17.94 16.85 16.97 5265800
20020802 17.08 18.00 16.92 17.53 9042000
20020805 17.45 17.70 16.40 16.53 4925600
20020806 16.70 17.75 16.67 17.25 6719200
20020807 17.28 17.45 16.88 17.10 5023000
20020808 17.17 17.92 17.13 17.90 6013200
20020809 17.88 18.39 17.76 18.23 4452000
20020812 18.07 18.17 17.77 18.15 3174000
20020813 18.16 18.18 17.40 17.66 3804000
20020814 17.63 18.33 17.40 18.25 4159200
20020815 18.14 18.63 17.49 18.07 5490000
20020816 18.10 18.37 17.84 18.25 2894400
20020819 18.22 18.49 17.73 18.38 3245600
20020820 18.33 18.60 17.85 18.03 5225600
20020821 18.08 18.44 17.76 18.17 3448000
20020822 18.17 19.00 17.96 18.78 4230600
20020823 18.75 18.75 18.25 18.32 2373200
20020826 18.36 18.51 17.76 18.50 2331800
20020827 18.52 18.83 18.00 18.10 2946200
20020828 17.94 18.33 17.81 17.98 3016400
20020829 17.95 18.72 17.75 18.19 3422000
20020830 18.12 18.42 17.76 17.80 2139600
20020903 17.73 17.73 16.95 17.41 3823600
20020904 17.49 17.98 17.33 17.79 2825200
20020905 17.72 17.72 16.80 17.01 3357200
20020906 17.08 17.49 17.08 17.25 2474800
20020909 17.24 18.38 17.03 17.71 5233400
20020910 17.83 18.13 17.58 18.08 4161000
20020911 18.13 18.67 17.97 18.18 3265600
20020912 18.17 18.17 17.47 17.50 2552000
20020913 17.51 18.16 17.31 18.15 4035400
20020916 18.17 18.47 17.93 18.31 3205200
20020917 18.43 18.58 17.99 18.08 3892000
20020918 17.94 18.00 17.33 17.63 4248800
20020919 17.55 17.65 16.13 16.63 8365600
20020920 16.76 16.91 16.43 16.79 5736400
20020923 16.80 16.90 16.20 16.57 3074000
20020924 16.57 17.09 16.18 16.89 3422000
20020925 16.92 17.55 16.89 17.26 3503200
20020926 17.31 17.86 17.02 17.33 3825200
20020927 17.24 17.73 16.76 16.78 3028000
20020930 16.63 17.67 16.42 17.03 4187600
20021001 17.18 17.70 16.73 17.47 3447600
20021002 17.25 17.37 16.50 16.66 5761200
20021003 16.65 17.22 16.63 16.76 3298000
20021004 16.80 16.87 15.85 15.85 4351600
20021007 15.98 16.40 15.61 15.77 5754000
20021008 15.82 16.17 15.77 15.92 2728400
20021009 15.75 16.07 15.27 15.35 4131600
20021010 15.35 16.25 15.33 15.88 7569600
20021011 15.82 16.63 15.82 16.15 5204000
20021014 16.08 16.72 16.03 16.49 4988400
20021015 16.75 16.98 15.69 15.87 11629200
20021016 15.68 16.05 15.51 15.81 4876000
20021017 15.91 15.97 14.88 15.26 9838400
20021018 15.18 15.26 14.80 14.96 5059200
20021021 14.95 15.00 14.40 14.85 5530400
20021022 14.85 15.01 14.57 14.97 4368400
20021023 15.05 15.27 14.61 14.88 6128000
20021024 14.88 14.88 14.13 14.35 6822400
20021025 13.75 13.82 12.61 13.60 17630800
20021028 13.61 13.68 13.16 13.36 6613400
20021029 13.41 13.96 13.40 13.88 5693000
20021030 13.84 14.29 13.84 14.01 6725200
20021031 14.05 14.48 13.91 13.91 3065200
20021101 13.94 14.22 13.65 14.13 4918800
20021104 14.18 14.28 13.94 14.13 5405400
20021105 14.13 14.13 13.57 13.95 4265600
20021106 14.01 14.31 13.86 14.08 3955000
20021107 14.13 14.62 13.97 14.04 2534000
20021108 14.03 14.27 13.90 13.98 2120800
20021111 14.00 14.61 14.00 14.18 2999600
20021112 14.18 14.50 14.06 14.15 2568600
20021113 14.11 14.38 13.78 14.19 2673000
20021114 14.25 14.40 14.15 14.25 4364000
20021115 14.23 14.25 13.66 13.94 5058400
20021118 13.96 14.13 13.68 13.88 4514800
20021119 13.91 14.01 13.36 13.40 4562400
20021120 13.40 13.79 13.32 13.76 2827600
20021121 13.76 14.21 13.65 14.15 5175000
20021122 14.15 14.51 14.10 14.31 3741200
20021125 14.38 14.60 13.89 14.35 6121000
20021126 14.34 14.45 13.77 13.81 3212000
20021127 13.85 14.19 13.82 14.03 3055200
20021129 14.03 14.09 13.92 13.98 992000
20021202 14.05 14.34 14.00 14.12 2681600
20021203 14.07 14.11 13.93 13.97 2635400
20021204 13.95 14.09 13.90 14.01 4057400
20021205 14.07 14.11 13.81 13.84 2994400
20021206 13.84 14.12 13.80 13.98 11546400
20021209 14.00 14.00 13.42 13.48 4204200
20021210 13.41 14.66 13.09 14.45 18616200
20021211 14.96 15.97 14.75 15.61 17723400
20021212 15.74 16.28 15.64 16.09 7157200
20021213 15.58 15.98 15.25 15.76 7477400
20021216 15.94 15.97 15.69 15.89 3480400
20021217 15.80 16.08 15.70 15.94 3099000
20021218 15.96 16.11 15.93 15.96 2312800
20021219 15.94 16.08 15.66 15.66 3086400
20021220 15.70 16.06 15.69 15.98 3773400
20021223 15.98 16.36 15.97 16.23 2177800
20021224 16.24 16.25 16.08 16.11 1095600
20021226 16.10 16.30 15.98 16.09 1703600
20021227 16.06 16.20 15.59 15.60 1739400
20021230 15.57 15.63 15.19 15.48 2368800
20021231 15.36 16.11 15.36 15.65 2793200
20030102 15.88 16.00 15.45 15.86 2579400
20030103 15.51 15.65 14.77 15.08 7062600
20030106 15.09 15.47 15.08 15.35 1515400
20030107 15.38 15.45 15.16 15.26 2324200
20030108 15.27 15.38 15.09 15.09 1785400
20030109 15.19 15.59 15.12 15.57 1947600
20030110 15.53 15.89 15.45 15.80 2699600
20030113 15.82 15.94 15.66 15.81 2077400
20030114 15.78 16.00 15.78 15.92 1175800
20030115 15.90 16.28 15.44 15.63 2830600
20030116 15.71 16.23 15.35 15.39 3983000
20030117 15.24 15.66 15.17 15.30 2680200
20030121 15.29 15.38 15.10 15.20 1577200
20030122 15.19 15.50 15.06 15.18 2509400
20030123 15.17 15.48 15.11 15.38 1283400
20030124 15.30 15.30 14.97 15.00 2361000
20030127 14.99 15.18 14.72 14.85 1850800
20030128 14.59 14.85 14.24 14.70 4174200
20030129 14.70 14.84 14.36 14.69 3155800
20030130 14.78 14.81 14.50 14.67 2298800
20030131 14.57 15.02 14.55 14.73 2584800
20030203 15.01 15.27 14.65 15.02 3380800
20030204 14.80 15.35 14.72 15.18 3328200
20030205 15.19 15.26 14.88 14.98 3932000
20030206 14.80 14.90 14.55 14.62 3463800
20030207 14.65 14.88 14.48 14.61 1682000
20030210 14.55 14.81 14.47 14.65 1585200
20030211 14.64 15.13 14.63 14.91 2978000
20030212 14.73 14.92 14.60 14.72 1576600
20030213 14.75 14.85 14.50 14.55 2665200
20030214 14.50 14.85 14.18 14.69 5454200
20030218 14.70 15.34 14.69 15.28 2482400
20030219 15.34 15.49 14.98 15.06 1938600
20030220 14.99 15.15 14.82 14.82 1704600
20030221 14.70 15.64 14.69 15.56 3509000
20030224 15.54 15.72 15.20 15.23 2082000
20030225 15.20 15.27 14.95 15.21 1634200
20030226 15.21 15.25 14.83 14.91 1948800
20030227 14.91 15.63 14.91 15.51 2832600
20030228 15.60 15.60 15.02 15.52 2046600
20030303 15.52 15.91 15.30 15.35 2286000
20030304 15.35 15.50 15.05 15.10 1526400
20030305 15.09 15.26 14.85 15.16 2094400
20030306 15.10 15.28 15.03 15.05 1068400
20030307 15.02 15.55 14.97 15.35 1591800
20030310 15.34 15.47 15.24 15.30 1435400
20030311 15.29 15.50 15.25 15.28 1367200
20030312 15.24 15.48 14.99 15.39 1940000
20030313 15.45 15.76 15.39 15.63 2312600
20030314 15.78 15.80 15.41 15.52 1896000
20030317 15.47 16.04 15.23 16.02 2540200
20030318 15.99 16.11 15.70 16.05 2075800
20030319 15.92 15.93 15.20 15.67 6278400
20030320 15.65 15.89 15.51 15.70 2063600
20030321 15.83 16.48 15.77 16.19 2596800
20030324 16.42 16.43 15.58 15.66 2232800
20030325 15.69 16.05 15.69 15.92 2005200
20030326 15.92 16.09 15.80 15.86 1119600
20030327 15.81 16.21 15.78 16.01 1971800
20030328 15.68 15.86 15.31 15.51 3240200
20030331 15.48 15.49 15.23 15.31 2926200
20030401 15.15 15.36 14.94 15.28 3150800
20030402 15.36 15.65 15.32 15.38 3021800
20030403 15.40 15.52 15.16 15.39 2625200
20030404 14.50 14.65 14.02 14.31 11632400
20030407 14.30 14.50 14.02 14.14 4818600
20030408 14.02 14.41 14.02 14.20 3458600
20030409 14.35 14.47 14.13 14.15 2279600
20030410 14.24 14.28 14.03 14.15 2476600
20030411 14.18 14.30 14.15 14.19 1904800
20030414 14.22 14.46 14.03 14.16 2346800
20030415 14.07 14.50 14.05 14.44 2445600
20030416 14.49 14.65 14.24 14.25 2057600
20030417 14.35 14.53 14.30 14.44 1157000
20030421 14.47 14.57 14.35 14.52 2032800
20030422 14.56 15.10 14.55 14.94 2947200
20030423 15.00 15.29 14.85 15.07 3115600
20030424 14.95 15.18 14.86 15.04 2733600
20030425 15.32 15.94 15.27 15.73 8123600
20030428 15.68 16.03 15.55 15.80 4253800
20030429 15.80 16.51 15.77 16.31 3352000
20030430 16.29 16.51 16.10 16.34 2282400
20030501 16.46 16.97 16.20 16.63 2991200
20030502 16.66 17.01 16.58 16.92 1809000
20030505 16.92 17.32 16.90 17.11 4062000
20030506 17.15 17.33 17.02 17.13 5110800
20030507 17.09 17.10 16.79 16.91 2662400
20030508 16.78 16.83 16.51 16.52 2444400
20030509 16.53 17.33 16.40 16.99 4051800
20030512 17.03 17.45 16.63 17.35 3381400
20030513 17.33 17.89 17.23 17.75 3552200
20030514 17.83 17.99 17.70 17.95 1960400
20030515 17.99 18.08 17.81 18.00 2444000
20030516 17.95 18.30 17.83 18.07 2479000
20030519 18.33 18.42 17.91 18.02 3282400
20030520 17.98 18.04 17.41 17.72 3955200
20030521 17.69 17.74 17.43 17.70 2585200
20030522 17.70 18.45 17.69 18.41 2132800
20030523 18.33 19.17 18.10 19.06 3801600
20030527 19.04 19.74 18.83 19.30 4818200
20030528 19.39 19.41 18.67 19.41 4429600
20030529 19.26 19.41 18.79 19.00 3307800
20030530 19.10 19.57 18.98 19.50 1820400
20030602 19.81 20.77 19.53 19.55 6440200
20030603 19.69 19.83 19.26 19.38 2176800
20030604 19.35 19.50 19.16 19.42 4211800
20030605 19.40 21.07 19.00 21.00 9090200
20030606 21.07 21.08 19.75 19.85 7143000
20030609 19.85 21.07 19.17 19.36 3335400
20030610 19.00 19.57 18.73 19.39 2034400
20030611 19.35 20.00 19.30 19.90 1912200
20030612 19.95 20.13 19.41 19.74 1678200
20030613 19.81 19.83 19.25 19.44 1260600
20030616 19.43 20.83 19.40 20.41 3120400
20030617 20.49 20.51 19.53 20.25 4645600
20030618 20.42 20.62 19.22 19.50 5609200
20030619 19.34 19.73 18.44 18.70 4302400
20030620 18.83 19.80 18.77 19.23 4314600
20030623 19.29 19.47 18.13 18.45 3752000
20030624 18.49 19.25 18.41 18.95 4861200
20030625 19.00 19.44 18.95 19.10 2029000
20030626 18.77 19.71 18.77 19.67 1710000
20030627 19.58 20.20 19.48 19.61 2864600
20030630 19.61 19.74 19.00 19.20 1965200
20030701 18.86 19.41 18.31 19.26 4572000
20030702 19.78 22.87 19.76 22.55 26584000
20030703 22.35 22.65 22.08 22.50 5701400
20030707 22.65 23.44 22.63 23.43 6531800
20030708 23.43 23.73 23.40 23.58 5855200
20030709 23.53 23.60 23.20 23.49 2585400
20030710 24.18 24.33 23.28 23.97 7707800
20030711 24.08 24.99 24.00 24.76 5772600
20030714 25.00 25.58 24.86 25.38 4868600
20030715 25.53 25.73 25.16 25.30 3765200
20030716 25.47 25.50 24.42 24.74 3500200
20030717 24.72 24.74 24.21 24.50 2353600
20030718 24.84 26.13 24.80 26.01 6098600
20030721 26.07 26.08 24.90 25.12 3834800
20030722 25.50 25.50 24.67 25.35 3091800
20030723 25.27 25.48 24.67 25.38 3587800
20030724 26.01 27.20 25.28 26.97 8929200
20030725 26.89 27.48 26.33 26.88 4248800
20030728 26.50 26.75 25.71 25.75 12588600
20030729 25.76 25.98 25.58 25.92 9042200
20030730 26.00 26.07 25.65 25.86 3216800
20030731 25.96 26.22 25.83 25.92 3070800
20030801 25.83 26.05 25.63 25.67 2841600
20030804 25.63 25.75 24.30 25.12 5341200
20030805 25.14 25.16 24.31 24.31 3198400
20030806 24.33 24.36 23.28 23.30 7213600
20030807 23.20 24.03 22.99 23.85 6951000
20030808 23.90 24.54 23.83 24.43 4679600
20030811 24.51 24.75 24.25 24.70 2422400
20030812 24.70 25.13 24.46 25.01 3312800
20030813 24.94 25.15 24.60 24.77 3020400
20030814 24.65 24.97 24.40 24.91 4550000
20030815 25.10 25.77 25.05 25.70 3255000
20030818 25.67 26.64 25.63 26.20 4599600
20030819 26.25 27.05 26.25 26.95 5942600
20030820 26.80 27.22 26.45 27.16 4648800
20030821 27.17 27.84 27.13 27.27 3314800
20030822 27.50 27.60 26.88 26.97 2667200
20030825 26.91 27.29 26.81 27.00 3713800
20030826 27.00 27.25 26.40 27.20 3377200
20030827 27.11 28.10 27.10 28.04 5578200
20030828 28.06 29.05 27.95 28.99 7843000
20030829 29.02 29.11 28.82 28.93 4025000
20030902 28.74 29.40 28.52 29.38 3900400
20030903 29.34 29.92 29.13 29.42 4843000
20030904 29.38 29.67 28.95 29.65 4844800
20030905 29.52 29.69 28.88 28.88 4516200
20030908 28.80 30.00 28.63 29.95 3465600
20030909 29.89 29.89 28.99 29.65 5702400
20030910 29.56 29.63 28.58 28.98 3959200
20030911 28.85 29.40 28.47 29.00 2062200
20030912 28.85 29.00 28.08 28.83 2021000
20030915 28.75 29.38 28.64 28.75 2820800
20030916 28.83 29.72 28.76 29.67 2584600
20030917 29.66 30.12 29.60 29.89 4481000
20030918 30.41 31.52 29.90 30.52 9809400
20030919 30.80 31.05 30.10 30.44 3678600
20030922 30.33 30.33 29.63 29.74 1968600
20030923 29.86 30.12 29.45 29.92 3065600
20030924 29.76 29.97 28.40 28.89 4415200
20030925 28.80 29.50 28.66 29.02 3256400
20030926 29.02 29.12 27.95 28.08 3713800
20030929 28.16 28.24 26.81 28.22 5312400
20030930 28.20 29.53 28.20 28.97 5219800
20031001 28.98 29.41 28.67 29.08 3717000
20031002 29.20 29.78 28.94 29.77 4568400
20031003 29.90 30.39 29.17 29.43 3966000
20031006 29.45 29.58 29.16 29.33 2258000
20031007 29.20 29.97 29.20 29.70 4444000
20031008 29.70 30.15 29.56 29.97 2901600
20031009 30.11 30.17 29.41 29.55 2919200
20031010 29.67 30.75 29.52 30.72 3782200
20031013 30.92 31.45 30.92 31.43 4110400
20031014 31.18 31.40 31.09 31.10 3113400
20031015 31.20 31.25 30.32 30.52 2972800
20031016 30.50 31.25 30.27 30.93 3494800
20031017 31.13 31.25 29.78 29.97 3097000
20031020 30.03 30.27 29.51 30.15 2455800
20031021 29.95 30.36 29.95 30.24 4264200
20031022 29.96 29.96 28.77 28.91 4065400
20031023 29.68 29.86 27.67 29.35 10272800
20031024 29.35 31.00 29.15 30.86 6330400
20031027 30.67 32.38 30.60 30.95 4969800
20031028 31.00 31.80 30.98 31.71 2736600
20031029 31.72 32.19 31.54 31.60 3505800
20031030 31.93 32.24 31.28 31.65 2308800
20031031 31.73 32.22 31.67 31.80 2056600
20031103 31.75 32.24 31.38 32.01 3288000
20031104 31.68 32.50 31.52 32.42 3385600
20031105 32.47 32.67 32.37 32.58 4340600
20031106 33.05 33.09 32.37 32.58 2619000
20031107 32.72 32.83 32.28 32.46 1627800
20031110 32.45 32.51 31.35 31.35 2366400
20031111 31.42 31.72 30.58 31.02 3011400
20031112 31.00 32.12 30.92 32.00 3043000
20031113 32.01 32.68 31.63 32.66 2966400
20031114 32.74 33.00 31.41 31.75 3982400
20031117 31.45 31.83 31.25 31.77 1667400
20031118 31.89 31.93 31.13 31.38 3629400
20031119 31.43 32.70 31.25 32.06 4628800
20031120 32.12 33.09 31.72 32.31 5275200
20031121 32.58 33.45 32.13 32.42 4697000
20031124 32.65 34.29 32.65 34.29 4576800
20031125 33.99 34.20 33.44 33.94 4055400
20031126 34.16 34.42 33.46 33.94 2024800
20031128 33.94 34.11 33.74 34.08 588200
20031201 34.06 34.99 34.06 34.67 4571000
20031202 34.52 35.00 34.06 34.13 4383400
20031203 34.17 34.19 33.50 33.55 2920000
20031204 33.48 33.99 32.95 33.64 2827200
20031205 33.49 33.67 32.94 33.20 2904000
20031208 33.06 33.44 32.63 33.25 2101000
20031209 33.28 33.88 32.72 33.26 2515400
20031210 32.74 33.00 31.27 32.72 7230000
20031211 32.63 33.62 32.22 33.35 2965800
20031212 33.29 33.43 32.37 32.78 2325800
20031215 33.05 33.31 32.40 32.46 2237200
20031216 32.35 32.87 31.60 32.03 3464800
20031217 31.95 32.57 31.81 32.14 2110600
20031218 32.09 32.35 31.90 32.10 2718000
20031219 32.24 32.47 31.56 32.19 2924400
20031222 32.22 32.46 31.73 32.34 2270400
20031223 32.32 32.78 32.10 32.58 1509400
20031224 32.65 34.83 32.58 34.78 7103200
20031226 34.58 34.99 34.47 34.75 1516600
20031229 34.96 35.47 34.71 35.38 4220800
20031230 34.88 35.25 34.75 35.24 3363400
20031231 35.22 35.30 34.95 34.96 1565800
20040102 35.22 35.26 34.28 34.67 2319000
20040105 34.58 34.58 33.63 33.84 4243000
20040106 34.12 34.50 33.59 33.65 3624000
20040107 33.58 34.07 33.38 34.01 2209800
20040108 34.09 34.50 33.76 34.10 2727400
20040109 33.85 34.83 33.82 34.68 4414000
20040112 34.64 35.22 34.42 35.03 4318400
20040113 35.08 35.50 34.85 35.13 3387400
20040114 35.25 36.11 35.15 36.01 6010400
20040115 35.78 37.20 35.78 36.88 6007800
20040116 37.24 38.22 36.88 38.07 6668800
20040120 38.00 38.58 37.42 38.21 4531800
20040121 38.00 38.82 37.65 38.69 2853800
20040122 38.61 38.97 37.69 37.69 4192800
20040123 37.63 37.96 36.88 37.08 3462600
20040126 36.88 37.54 36.88 37.54 2733000
20040127 37.60 38.51 37.53 37.58 3533000
20040128 37.80 38.35 37.39 37.67 3274200
20040129 37.67 38.65 37.44 38.51 3104200
20040130 38.51 39.00 38.29 38.49 2716000
20040202 38.87 39.31 38.25 38.46 2537000
20040203 38.45 39.70 38.39 39.66 3212600
20040204 39.20 39.90 39.06 39.52 6474400
20040205 39.15 39.74 39.10 39.13 2573200
20040206 39.02 39.65 38.88 39.44 2554600
20040209 39.32 40.02 39.20 39.90 2631600
20040210 40.38 41.00 40.19 40.96 3536200
20040211 40.83 40.90 39.99 40.25 5056800
20040212 39.10 40.15 38.50 38.50 12207000
20040213 38.35 38.50 37.89 38.17 12344200
20040217 38.28 38.63 38.12 38.12 5383800
20040218 38.08 38.35 37.44 37.60 3911200
20040219 37.88 38.10 37.20 37.31 3484200
20040220 37.55 37.67 36.74 37.10 2669600
20040223 36.93 37.26 36.06 36.95 3467400
20040224 36.85 37.22 36.62 36.94 3730400
20040225 36.92 37.35 36.81 37.28 1808000
20040226 37.28 38.04 37.01 37.92 6791000
20040227 38.03 38.11 36.85 37.00 4447600
20040301 36.98 37.60 36.98 37.60 1853200
20040302 37.63 37.72 36.65 36.83 3013400
20040303 36.90 37.04 36.22 36.75 2784200
20040304 36.65 37.00 36.65 36.94 3144200
20040305 36.75 37.10 36.38 36.68 3051800
20040308 36.60 36.85 35.67 36.05 3486400
20040309 36.10 36.38 34.94 35.17 3699800
20040310 34.90 34.98 34.09 34.26 4816800
20040311 34.20 34.78 33.62 33.63 4139200
20040312 33.82 34.66 33.65 34.60 2122600
20040315 34.40 34.69 33.70 34.10 2307400
20040316 34.21 34.50 32.65 33.00 5911600
20040317 33.24 33.87 33.10 33.73 2966200
20040318 33.68 34.63 33.58 34.15 4569600
20040319 34.33 34.96 33.78 34.06 4603200
20040322 33.94 34.03 33.28 33.60 3093600
20040323 33.63 33.98 33.00 33.50 4107400
20040324 33.60 34.25 33.52 33.85 3316600
20040325 33.85 34.50 33.64 34.37 2372200
20040326 34.34 34.90 34.21 34.52 2446600
20040329 34.63 35.63 34.63 35.55 3418400
20040330 35.40 35.74 35.08 35.66 1730600
20040331 35.56 35.98 35.29 35.85 2618200
20040401 35.60 36.16 35.53 35.65 3069600
20040402 36.05 37.01 35.99 37.00 3452600
20040405 36.97 37.44 36.74 37.39 1600200
20040406 37.22 37.53 37.00 37.27 2759800
20040407 37.22 37.76 36.97 37.49 2382600
20040408 37.76 37.86 37.00 37.10 1599200
20040412 37.19 37.35 36.78 36.89 2398200
20040413 36.84 37.10 35.72 35.89 3156600
20040414 35.72 35.97 35.11 35.39 2929000
20040415 35.28 35.42 34.40 34.69 4252000
20040416 34.69 35.49 34.40 34.77 2459200
20040419 34.67 35.89 34.67 35.85 2489000
20040420 35.94 36.38 34.69 34.69 3139200
20040421 35.12 36.03 34.54 35.94 6473000
20040422 35.64 37.69 35.63 37.50 7902800
20040423 37.35 37.94 37.01 37.37 2228800
20040426 37.29 38.50 37.29 38.28 4665600
20040427 37.97 38.42 37.37 37.90 2604600
20040428 37.94 38.01 37.17 37.25 3027400
20040429 37.00 37.49 36.79 36.92 4574200
20040430 36.91 37.04 36.10 36.18 2280800
20040503 36.00 36.69 35.95 36.58 4039800
20040504 36.31 36.44 35.86 36.06 3133400
20040505 36.02 36.87 35.88 36.46 2923000
20040506 36.30 36.30 35.22 35.85 2582200
20040507 35.68 36.13 34.96 34.99 3121800
20040510 34.80 34.90 33.72 33.90 4541000
20040511 33.92 34.25 33.59 33.81 3556000
20040512 33.71 33.78 32.06 33.29 9829000
20040513 33.07 33.62 32.73 33.00 5626200
20040514 32.96 33.33 32.56 32.69 3847200
20040517 32.58 32.60 31.35 32.13 4468800
20040518 32.58 33.00 32.39 32.88 7015000
20040519 32.90 33.50 32.58 32.66 6014400
20040520 32.58 33.28 32.42 32.59 3988600
20040521 33.06 33.50 32.44 33.08 2737600
20040524 33.48 33.58 33.03 33.13 2874200
20040525 33.22 34.24 33.06 34.08 2975400
20040526 34.03 34.69 33.72 34.56 3637200
20040527 34.69 34.88 33.77 34.33 1999000
20040528 34.42 34.72 33.80 34.72 3088000
20040601 34.22 34.50 33.89 34.13 2293800
20040602 34.15 34.38 33.69 34.28 2064800
20040603 34.17 34.46 33.36 33.42 2484600
20040604 33.51 34.10 33.44 33.48 1578000
20040607 33.40 34.29 33.36 34.29 2291600
20040608 34.12 34.48 33.20 33.56 3235600
20040609 33.70 33.87 32.63 32.65 4121800
20040610 32.79 32.98 32.33 32.46 3688600
20040614 32.28 32.46 31.70 31.83 4710000
20040615 31.96 32.28 31.95 32.08 5758200
20040616 32.08 32.36 31.89 32.31 3490000
20040617 32.15 32.26 31.67 32.02 1775600
20040618 33.00 34.13 32.53 33.56 6348800
20040621 33.54 33.90 33.15 33.24 2167000
20040622 33.36 33.85 33.33 33.85 2830000
20040623 33.87 35.38 33.63 35.35 5404000
20040624 35.17 35.96 35.12 35.68 3160800
20040625 35.48 36.42 35.44 36.42 3063000
20040628 36.07 36.07 35.05 35.24 3375000
20040629 35.10 35.44 35.08 35.24 1885000
20040630 35.10 35.99 34.97 35.99 2540000
20040701 35.76 35.90 34.83 34.94 3099000
20040702 35.11 35.23 34.78 35.13 2002400
20040706 35.06 35.37 33.94 34.16 4061600
20040707 34.10 34.93 34.08 34.31 3961600
20040708 34.13 34.26 33.62 33.62 4446400
20040709 33.72 33.81 32.94 33.09 5555800
20040712 32.97 33.19 32.95 33.19 3934800
20040713 33.33 33.65 32.99 33.49 2403800
20040714 33.23 33.95 33.23 33.88 2977800
20040715 33.69 33.97 33.39 33.43 2300600
20040716 33.54 33.54 32.38 32.45 3325200
20040719 32.69 32.87 31.58 32.42 3511000
20040720 32.38 33.08 31.99 33.08 5230600
20040721 29.33 29.35 25.26 25.58 59672600
20040722 25.75 27.05 24.94 26.29 14500200
20040723 26.19 26.76 26.15 26.41 6725600
20040726 26.26 26.58 25.20 25.62 6900800
20040727 25.86 26.17 25.50 26.01 8034400
20040728 26.00 26.09 25.05 25.56 8131200
20040729 25.45 25.97 25.45 25.91 5161000
20040730 25.93 26.63 25.67 26.24 3870400
20040802 26.15 26.22 24.17 25.36 10857000
20040803 25.73 25.74 24.58 24.60 3603800
20040804 24.62 24.67 23.48 23.92 9564200
20040805 23.97 24.19 23.37 23.65 8117400
20040806 23.67 23.67 23.09 23.47 8146600
20040809 23.69 24.36 23.63 23.85 8848000
20040810 23.72 24.50 23.72 24.50 5112200
20040811 24.23 25.24 24.00 24.92 6427200
20040812 24.80 24.92 24.31 24.57 3406600
20040813 24.46 24.64 24.23 24.28 3683200
20040816 24.50 25.00 24.36 24.83 4500800
20040817 25.00 25.68 24.66 25.43 5500600
20040818 25.40 25.85 25.18 25.67 3871400
20040819 25.60 25.79 25.17 25.39 3002800
20040820 25.24 25.69 25.17 25.59 4086600
20040823 25.11 25.46 25.00 25.15 6092800
20040824 25.25 25.35 24.90 25.00 3922800
20040825 25.00 25.33 24.86 25.28 3277800
20040826 25.30 25.30 24.76 25.00 2462000
20040827 25.02 25.64 25.00 25.63 4393800
20040830 25.67 25.67 24.80 25.08 3606000
20040831 25.18 25.39 24.50 24.75 2969000
20040901 24.72 24.97 24.53 24.82 2246400
20040902 24.71 25.02 24.70 24.94 3302200
20040903 24.85 25.46 24.81 25.32 2880200
20040907 25.31 25.61 24.90 25.08 2921600
20040908 25.16 25.19 24.36 24.43 4516000
20040909 24.50 25.63 24.46 25.55 6153200
20040910 25.34 26.32 25.33 25.95 4503400
20040913 26.00 27.06 25.76 26.77 5522000
20040914 26.77 27.75 26.67 27.58 7622800
20040915 27.38 28.00 27.10 27.33 7277400
20040916 27.46 28.32 27.33 28.08 6333000
20040917 28.86 29.01 28.42 28.67 7211800
20040920 28.65 29.10 28.56 29.03 18461000
20040921 29.10 29.38 28.83 29.25 5397000
20040922 29.00 29.17 28.50 28.53 4745200
20040923 28.61 28.93 28.35 28.39 2839200
20040924 28.61 28.83 28.12 28.50 3453000
20040927 28.30 29.36 28.01 28.14 5076400
20040928 28.13 28.23 27.52 27.69 5826600
20040929 27.83 28.03 27.55 27.74 3846200
20040930 27.75 27.85 27.25 27.50 3931800
20041001 27.57 28.00 27.34 27.75 4463800
20041004 27.82 28.67 27.81 28.30 3626200
20041005 28.35 28.36 27.63 27.99 2699400
20041006 28.02 28.02 27.41 27.83 2494000
20041007 27.88 27.88 26.80 26.92 4369800
20041008 26.88 27.05 26.60 26.78 2673000
20041011 26.64 26.98 26.57 26.82 2111000
20041012 26.63 26.97 26.45 26.77 3285600
20041013 27.22 27.78 27.20 27.50 8676400
20041014 27.49 28.18 27.17 27.45 4923200
20041015 27.73 27.93 27.16 27.71 3062400
20041018 27.55 28.33 27.52 28.27 2900600
20041019 28.23 28.50 27.55 27.75 5370200
20041020 27.04 27.69 26.85 27.32 6098400
20041021 27.18 27.58 26.83 27.21 3483400
20041022 27.18 27.66 26.75 27.01 4127400
20041025 27.00 27.30 26.79 27.03 3046200
20041026 27.24 27.93 27.03 27.52 3300800
20041027 27.50 28.24 27.40 28.11 4017600
20041028 28.05 28.38 27.78 27.97 4306400
20041029 28.10 29.13 28.05 28.95 7138400
20041101 28.92 29.67 28.75 29.58 4537800
20041102 29.58 30.09 29.26 29.57 4827200
20041103 29.97 30.58 29.67 29.92 4583600
20041104 29.94 30.38 29.42 30.25 3336400
20041105 30.49 30.91 30.25 30.91 3842000
20041108 30.74 30.94 30.45 30.59 2592200
20041109 30.50 31.15 30.48 30.85 2646800
20041110 30.75 31.18 30.58 30.89 2728200
20041111 30.91 31.27 30.89 31.27 1739600
20041112 31.28 31.33 30.67 31.25 2299600
20041115 31.15 31.22 30.75 31.07 2168000
20041116 30.78 31.07 30.75 30.94 2304800
20041117 31.12 31.25 30.64 30.84 2293200
20041118 30.87 31.18 30.77 31.00 2244200
20041119 31.03 31.15 30.66 30.72 2585200
20041122 30.80 30.88 30.39 30.77 2456200
20041123 30.92 31.00 30.02 30.52 2880400
20041124 30.72 31.10 30.58 30.87 1826800
20041126 31.05 31.05 30.48 30.48 1182800
20041129 30.78 30.78 29.89 30.32 2857400
20041130 30.33 30.55 30.02 30.25 2132400
20041201 30.25 30.68 30.25 30.61 2338200
20041202 30.50 31.40 30.36 31.00 3329000
20041203 30.69 31.42 30.63 30.90 2337800
20041206 30.85 30.92 29.95 30.34 2984400
20041207 30.36 30.73 30.00 30.06 4555200
20041208 30.26 31.15 30.13 31.15 3661000
20041209 31.00 33.24 31.00 32.75 11168000
20041210 32.69 33.19 32.35 33.05 3123000
20041213 33.00 33.66 32.84 33.49 3080600
20041214 33.53 33.99 33.50 33.81 2487400
20041215 33.69 34.05 33.29 33.71 2299200
20041216 33.72 33.83 32.92 33.22 1783000
20041217 33.15 33.31 32.63 32.81 4129000
20041220 32.97 33.35 32.60 32.79 2988000
20041221 32.85 33.22 32.65 32.97 2743800
20041222 33.06 33.44 32.75 33.40 2210800
20041223 33.35 33.67 33.17 33.29 1184800
20041227 33.54 33.62 32.62 33.22 1105000
20041228 33.13 34.12 33.13 34.12 2013600
20041229 34.07 34.07 33.52 34.01 1177000
20041230 34.04 34.05 33.56 33.95 784800
20041231 33.92 33.94 33.56 33.56 1078800
20050103 33.58 33.90 32.63 33.06 2411000
20050104 33.28 33.63 32.19 32.73 3064000
20050105 32.70 32.88 32.47 32.57 3580200
20050106 32.65 32.78 32.30 32.62 4174400
20050107 32.76 32.90 32.11 32.24 2405000
20050110 32.33 34.35 32.13 33.40 5576800
20050111 33.31 33.40 32.97 33.21 3965600
20050112 33.10 33.70 33.10 33.58 4081800
20050113 33.81 33.83 33.33 33.36 3548000
20050114 33.36 34.32 33.35 34.21 4542400
20050118 34.36 34.94 34.19 34.65 3750200
20050119 34.88 34.97 33.88 34.03 3169000
20050120 33.97 34.18 33.48 33.94 3349000
20050121 33.90 34.37 33.47 33.83 3183600
20050124 33.99 34.03 33.22 33.42 3245200
20050125 33.52 34.25 33.52 33.72 2039200
20050126 33.90 34.66 33.86 34.55 2034800
20050127 34.58 35.24 34.45 34.79 2859000
20050128 34.91 34.94 33.87 34.19 2593000
20050131 34.53 34.87 33.74 34.35 3059000
20050201 34.53 34.83 33.95 34.47 2182800
20050202 34.63 34.94 34.19 34.43 1887800
20050203 34.42 34.56 34.16 34.54 2088200
20050204 34.47 35.10 34.36 35.10 2380600
20050207 34.99 35.17 34.59 34.85 2659200
20050208 36.50 37.42 36.26 36.78 12924200
20050209 36.56 36.56 35.46 35.76 6814800
20050210 35.75 36.04 35.50 35.83 2519200
20050211 35.88 36.24 35.53 36.10 1304200
20050214 36.14 36.14 35.47 35.76 1764600
20050215 35.83 36.03 35.51 35.82 2276800
20050216 36.01 36.01 35.28 35.47 2652600
20050217 35.52 35.65 34.87 35.03 3449000
20050218 35.56 35.60 34.88 34.99 5081400
20050222 35.00 35.01 34.06 34.37 3879200
20050223 34.47 34.78 34.24 34.49 4143600
20050224 34.47 35.36 33.90 35.13 4421000
20050225 35.21 35.78 34.98 35.63 2632400
20050228 35.53 35.53 34.44 34.98 4894600
20050301 34.91 35.35 34.75 35.28 4077000
20050302 35.17 35.89 35.01 35.48 3009400
20050303 35.53 36.05 35.33 35.72 4862400
20050304 35.97 35.97 35.10 35.37 4267600
20050307 35.25 36.00 35.24 35.87 2525000
20050308 35.89 35.99 35.71 35.83 1945400
20050309 35.74 35.94 35.31 35.56 1919400
20050310 35.63 35.84 35.38 35.74 2295000
20050311 35.61 35.95 35.26 35.54 2182200
20050314 35.74 36.67 35.50 36.33 4202000
20050315 36.30 36.58 35.51 35.70 3476200
20050316 35.51 35.85 35.05 35.32 2692400
20050317 35.40 35.90 35.20 35.60 2363000
20050318 35.55 35.90 35.40 35.90 2311600
20050321 35.75 36.22 35.65 36.06 2151200
20050322 36.12 36.55 35.55 35.65 2641400
20050323 35.51 35.67 35.31 35.49 3025400
20050324 35.50 35.94 35.30 35.50 2283800
20050328 35.64 36.00 35.31 35.43 2433000
20050329 35.45 35.80 35.28 35.55 2410000
20050330 34.88 35.04 33.47 34.55 11699400
20050331 34.44 34.86 34.35 34.60 3269200
20050401 34.75 34.94 33.50 33.82 5029400
20050404 33.83 34.63 33.75 34.40 3557200
20050405 34.36 35.11 34.22 34.86 4770800
20050406 34.95 35.67 34.88 35.35 2994200
20050407 35.44 35.99 35.12 35.83 2431800
20050408 35.74 35.99 35.46 35.67 1517800
20050411 35.56 35.97 35.51 35.63 1431400
20050412 35.60 36.39 35.53 36.17 5200800
20050413 36.13 36.19 34.98 35.15 4777400
20050414 35.10 35.64 35.06 35.16 3732000
20050415 34.92 35.51 34.90 35.10 2542200
20050418 34.99 35.14 34.37 34.65 2961800
20050419 34.76 35.50 34.63 35.47 3474800
20050420 35.49 35.50 34.90 34.96 3598800
20050421 35.04 36.13 35.03 35.53 2063200
20050422 35.53 35.84 35.45 35.58 3640200
20050425 35.75 36.13 35.62 36.09 2390800
20050426 36.15 37.38 35.99 36.76 5571200
20050427 36.67 37.00 36.03 36.69 3139600
20050428 36.51 36.54 35.38 35.67 3585600
20050429 36.19 36.97 35.59 36.63 6227400
20050502 36.63 37.63 36.55 37.49 7632600
20050503 37.06 37.86 36.38 37.60 4466000
20050504 37.33 37.89 37.33 37.87 3651600
20050505 37.89 38.49 37.61 38.26 3594200
20050506 38.31 38.31 37.50 37.51 3446200
20050509 37.72 38.17 37.58 38.16 3399800
20050510 38.13 38.50 37.89 38.26 3059400
20050511 38.54 38.62 37.81 38.49 2960800
20050512 38.62 39.04 38.38 38.56 3980200
20050513 38.65 39.01 38.04 38.43 3762000
20050516 38.42 39.00 38.15 38.92 3731200
20050517 38.92 39.00 38.40 38.99 1933800
20050518 38.99 39.65 38.83 39.30 2744600
20050519 39.41 39.99 38.90 39.84 4332600
20050520 39.92 39.92 39.40 39.85 2659600
20050523 39.85 40.13 39.60 39.89 2706200
20050524 40.00 40.43 39.83 40.42 4922200
20050525 40.30 40.50 39.55 39.92 2728400
20050526 39.92 40.46 39.92 40.42 3728400
20050527 40.53 40.53 39.92 39.97 1721600
20050531 40.06 40.06 39.46 39.67 2732200
20050601 39.50 40.08 39.47 39.96 2011400
20050602 39.98 40.10 39.69 40.09 2083600
20050603 40.06 40.10 39.85 39.92 2060600
20050606 39.92 40.10 39.76 40.06 1905800
20050607 40.13 40.29 39.63 39.70 2755400
20050608 39.80 40.42 39.71 39.99 1752800
20050609 39.90 40.60 39.90 39.97 2500000
20050610 40.17 40.17 39.78 39.94 1011400
20050613 39.98 40.48 39.60 40.01 2010400
20050614 39.23 39.48 38.44 38.49 13828000
20050615 38.69 38.88 38.53 38.83 10064200
20050616 38.76 39.48 38.72 39.29 4538000
20050617 39.38 39.58 39.25 39.44 4384600
20050620 39.50 39.85 39.25 39.52 2294600
20050621 39.50 39.92 39.28 39.40 3317800
20050622 39.53 39.99 39.49 39.80 3661000
20050623 39.84 40.86 39.80 40.67 5327000
20050624 40.60 41.29 40.52 41.02 3448600
20050627 41.08 41.24 40.53 41.00 2823800
20050628 41.06 41.61 40.97 41.57 2762400
20050629 41.50 41.95 41.28 41.67 2424800
20050630 41.87 42.26 41.46 41.65 3119000
20050701 41.65 41.92 41.33 41.79 2863400
20050705 41.85 42.45 41.67 42.42 2358000
20050706 42.50 42.72 42.17 42.44 3145400
20050707 42.28 42.65 41.78 42.47 2970400
20050708 42.40 43.15 42.13 43.06 2235800
20050711 42.79 43.15 42.58 42.75 3722000
20050712 42.51 42.83 41.59 41.94 4232800
20050713 41.99 41.99 41.03 41.23 3480800
20050714 41.33 42.17 40.74 42.02 3672200
20050715 42.10 42.49 41.83 42.35 2306600
20050718 42.45 42.45 41.95 42.35 1949600
20050719 42.45 42.87 41.72 42.56 4038600
20050720 42.57 43.72 42.54 43.71 4762800
20050721 43.78 43.94 42.98 43.39 3535000
20050722 43.21 43.21 42.52 42.87 3482200
20050725 42.50 43.09 42.38 42.51 3266200
20050726 42.62 43.46 42.55 43.25 3361800
20050727 43.37 44.08 42.94 44.08 5626400
20050728 44.10 44.25 43.76 44.13 2484000
20050729 43.53 44.00 41.95 42.88 6261400
20050801 43.24 43.30 42.33 43.11 3027400
20050802 43.03 43.19 42.87 43.07 1796400
20050803 42.88 43.03 42.56 42.99 1885800
20050804 42.53 42.71 42.08 42.33 2496000
20050805 42.50 43.00 42.33 42.67 3026400
20050808 42.94 43.39 42.42 42.78 3819600
20050809 42.78 43.08 42.65 42.85 2058000
20050810 42.88 43.40 42.60 43.03 2540200
20050811 43.15 43.28 42.89 43.08 3351400
20050812 43.01 43.15 42.81 43.10 2263000
20050815 43.01 43.15 42.52 42.99 1719600
20050816 42.88 43.05 42.28 42.40 2516200
20050817 42.51 42.58 42.05 42.06 1946800
20050818 41.99 41.99 41.60 41.72 3479800
20050819 41.60 41.85 41.58 41.68 1881800
20050822 41.56 41.92 41.18 41.35 1871200
20050823 41.35 41.35 40.88 40.94 3669600
20050824 40.94 41.50 40.91 40.93 3585400
20050825 40.90 41.20 40.56 41.06 1940800
20050826 40.94 40.99 40.55 40.79 2256200
20050829 40.56 41.65 40.53 41.56 4142600
20050830 41.44 41.88 41.08 41.78 2892800
20050831 41.67 42.38 41.51 42.37 3738400
20050901 42.20 42.50 41.99 42.04 2881600
20050902 42.09 42.21 41.72 41.81 2514000
20050906 41.79 42.00 41.47 41.96 3355200
20050907 41.97 41.99 40.93 41.40 4562000
20050908 41.12 41.19 40.24 40.58 7204000
20050909 40.50 40.55 38.58 38.92 12837200
20050912 38.85 38.92 38.01 38.49 6326000
20050913 38.46 39.01 38.28 38.46 4323000
20050914 38.45 38.60 38.15 38.30 2410200
20050915 38.28 38.47 37.56 37.78 4148600
20050916 37.65 38.04 37.37 37.56 5687000
20050919 37.56 37.87 37.24 37.44 3112800
20050920 37.50 38.38 37.50 37.85 4586400
20050921 37.65 38.26 37.59 37.85 3704600
20050922 37.80 38.17 37.35 37.92 3438200
20050923 37.82 38.35 37.59 38.15 2974600
20050926 38.29 38.48 37.90 38.33 2665000
20050927 38.23 38.79 38.03 38.49 3215800
20050928 38.55 38.70 37.90 37.97 2665200
20050929 37.78 38.16 37.40 37.62 5009600
20050930 37.69 37.72 37.36 37.62 3022200
20051003 37.60 37.63 36.55 36.98 7309000
20051004 37.03 37.12 36.24 36.41 5934000
20051005 36.42 36.42 35.99 36.05 4871800
20051006 36.17 36.65 35.78 36.21 6774800
20051007 36.42 36.55 36.13 36.39 5079600
20051010 36.26 36.47 35.90 35.94 3145000
20051011 35.78 35.88 35.17 35.35 7655000
20051012 35.28 36.06 35.12 35.68 8462200
20051013 35.60 36.20 35.45 35.75 4065400
20051014 35.83 36.39 35.42 36.28 3565000
20051017 36.10 36.22 35.71 36.07 2001000
20051018 36.03 36.40 35.72 35.99 1738400
20051019 35.75 36.01 35.45 35.98 2601200
20051020 35.73 36.03 35.50 35.72 3068200
20051021 35.69 35.96 35.26 35.42 4373600
20051024 35.44 36.90 35.44 36.88 4568400
20051025 36.92 37.46 36.72 37.09 3019800
20051026 36.94 37.15 36.49 36.73 3366200
20051027 36.92 36.92 35.39 35.39 7236400
20051028 31.90 32.17 30.07 30.88 29551000
20051031 30.91 32.35 30.91 31.80 9258600
20051101 31.86 31.92 31.40 31.74 4336000
20051102 31.65 31.82 31.28 31.65 7299400
20051103 31.89 32.46 31.61 32.46 5491200
20051104 32.50 33.06 32.35 32.65 3874800
20051107 32.69 32.72 32.10 32.17 3618400
20051108 32.11 32.46 31.66 31.69 5442200
20051109 31.59 32.42 31.50 32.26 3713600
20051110 32.30 32.42 31.69 32.22 4214400
20051111 32.24 32.35 31.92 32.19 2446200
20051114 32.24 32.36 31.93 32.25 3840400
20051115 32.33 32.85 32.21 32.76 4652200
20051116 32.93 32.93 32.02 32.35 3515800
20051117 32.37 32.71 32.06 32.37 2757200
20051118 32.70 32.86 32.42 32.60 5139200
20051121 32.62 32.68 31.89 32.09 3858200
20051122 31.95 32.10 31.55 31.99 3173200
20051123 31.87 32.00 31.41 31.89 4277000
20051125 31.90 32.15 31.48 31.53 1402800
20051128 31.47 31.61 30.55 31.18 6082000
20051129 31.43 32.63 31.30 32.25 8666200
20051130 32.35 33.69 32.28 33.33 9919600
20051201 33.60 34.24 33.56 34.08 6152800
20051202 34.13 34.29 33.72 34.06 3362200
20051205 34.00 34.06 33.03 33.19 3949600
20051206 33.21 33.42 32.76 32.80 3154800
20051207 32.79 32.87 32.16 32.51 4332600
20051208 32.42 33.72 32.19 33.58 7017400
20051209 33.55 33.87 33.33 33.47 3636600
20051212 33.69 34.18 33.42 33.44 2763200
20051213 33.50 33.72 33.16 33.28 4314600
20051214 33.19 35.31 32.79 34.47 11625000
20051215 34.65 34.81 33.95 34.43 4527400
20051216 34.33 34.50 34.03 34.03 8367600
20051219 34.08 34.72 33.88 34.05 3664800
20051220 34.07 34.09 33.19 33.47 3750400
20051221 33.67 33.82 33.15 33.77 3800600
20051222 33.65 34.29 33.40 34.22 4804800
20051223 34.03 34.25 33.67 33.74 1554400
20051227 33.68 34.05 33.06 33.10 1888600
20051228 33.08 33.50 33.08 33.29 1740200
20051229 33.08 34.00 33.06 33.79 2533600
20051230 33.63 33.75 33.14 33.32 1506400
20060103 33.54 33.72 33.00 33.17 4474200
20060104 33.12 34.08 33.12 33.77 4103600
20060105 33.83 33.89 33.41 33.56 2268600
20060106 33.81 33.98 33.37 33.81 1930400
20060109 33.69 34.96 33.69 34.91 2606200
20060110 34.81 34.97 34.50 34.91 2877800
20060111 34.94 35.46 34.79 35.15 3453600
20060112 34.83 34.97 33.85 34.12 2957600
20060113 34.06 34.33 33.54 33.69 2512000
20060117 33.62 34.17 33.56 33.89 1655000
20060118 33.77 34.72 33.75 34.49 2360000
20060119 34.68 34.74 34.13 34.23 1905000
20060120 34.45 34.53 33.53 33.57 2902200
20060123 33.76 34.01 33.38 34.01 2218000
20060124 33.87 34.24 33.51 33.80 2952200
20060125 33.88 33.90 32.93 33.01 2849200
20060126 33.13 33.60 32.97 33.31 2009600
20060127 33.40 34.53 33.40 34.33 2475400
20060130 34.31 34.65 34.24 34.31 1487200
20060131 34.47 34.60 34.06 34.44 1444000
20060201 34.24 35.17 34.21 34.77 2041200
20060202 34.65 34.85 33.87 34.15 1429600
20060203 33.99 34.40 33.91 33.99 1611600
20060206 34.04 34.31 33.66 33.87 2451400
20060207 33.74 33.90 33.38 33.43 3019200
20060208 33.61 33.75 33.32 33.74 3202800
20060209 33.70 34.45 33.57 34.03 1384000
20060210 34.15 34.15 33.40 33.58 2122800
20060213 33.38 33.60 32.90 33.16 2048600
20060214 33.16 33.24 32.75 33.00 3081400
20060215 33.07 34.01 32.85 33.97 2419000
20060216 34.00 34.92 34.00 34.24 1996600
20060217 34.15 34.58 34.01 34.22 1377800
20060221 34.17 34.17 33.65 33.85 1460400
20060222 33.75 34.22 33.74 34.05 2181000
20060223 33.96 34.49 33.96 34.35 1589200
20060224 34.47 34.88 34.33 34.87 1365000
20060227 34.87 35.37 34.73 35.17 2604800
20060228 35.26 35.64 35.05 35.47 3983000
20060301 37.05 38.33 37.01 37.35 11874400
20060302 37.19 37.38 36.40 37.07 3400600
20060303 36.85 37.01 36.15 36.21 1789200
20060306 36.13 36.25 35.65 35.90 1633400
20060307 35.45 35.83 35.29 35.67 2359800
20060308 35.76 36.00 35.43 35.50 2316400
20060309 35.42 35.55 34.87 34.92 2901200
20060310 34.85 35.15 34.62 34.85 2521200
20060313 34.84 35.25 34.67 34.96 2299800
20060314 34.82 35.58 34.82 35.44 2467000
20060315 35.50 35.91 35.44 35.84 2609000
20060316 36.03 36.29 35.88 36.02 1893000
20060317 36.05 36.24 35.84 36.10 2562600
20060320 35.92 36.24 35.53 36.08 1791400
20060321 35.85 36.12 35.52 35.65 1352200
20060322 35.58 35.90 35.03 35.71 1639200
20060323 35.85 35.88 35.53 35.81 1023400
20060324 35.92 36.13 35.80 36.06 1176400
20060327 36.01 36.10 35.80 35.88 1707800
20060328 35.71 36.01 35.35 35.36 1845600
20060329 35.30 35.54 34.87 35.31 2179000
20060330 35.25 35.56 34.99 35.01 2239000
20060331 35.13 35.56 34.95 35.06 1858400
20060403 34.99 35.21 34.58 34.58 1855800
20060404 34.55 34.79 34.11 34.12 1549000
20060405 34.16 34.92 34.12 34.88 1862600
20060406 34.76 35.13 34.38 34.56 2139600
20060407 34.63 34.76 34.10 34.13 1754400
20060410 34.13 34.65 34.08 34.11 1396000
20060411 34.10 34.42 33.48 33.76 2324200
20060412 33.63 33.88 33.51 33.54 1737200
20060413 33.49 34.06 33.49 33.71 2964000
20060417 32.60 33.08 31.78 32.06 13091400
20060418 32.13 32.35 30.90 31.25 12286800
20060419 31.36 31.70 31.00 31.58 7048400
20060420 31.50 32.08 31.45 31.99 2977800
20060421 31.97 32.14 31.50 31.56 2606600
20060424 31.60 31.96 31.32 31.86 2916000
20060425 31.78 31.89 31.38 31.75 2224200
20060426 31.61 31.83 31.51 31.66 2957200
20060427 31.43 32.51 31.42 32.20 2889600
20060428 32.10 33.28 31.71 33.01 4744200
20060501 33.41 33.51 32.75 32.89 5385000
20060502 32.90 32.94 32.23 32.49 3487600
20060503 32.37 32.42 31.90 32.22 3212200
20060504 32.42 32.80 32.24 32.40 3786000
20060505 32.51 33.22 32.47 33.17 2204400
20060508 33.25 34.03 33.25 33.96 4389400
20060509 33.88 33.94 33.16 33.22 3157000
20060510 33.25 33.40 32.76 32.94 3416800
20060511 32.97 32.97 32.60 32.86 2404400
20060512 32.97 33.44 32.83 32.94 2380000
20060515 32.78 33.94 32.78 33.51 3153000
20060516 33.46 33.69 33.00 33.09 2161000
20060517 33.00 33.06 32.19 32.31 2653200
20060518 32.28 32.65 32.17 32.31 2779200
20060519 32.33 32.63 31.83 32.28 4026200
20060522 31.97 32.58 31.96 32.38 2749000
20060523 32.37 32.48 31.35 31.51 3038600
20060524 31.41 31.81 31.31 31.63 2191000
20060525 31.72 31.93 31.25 31.39 3434200
20060526 31.45 32.08 31.43 32.04 2794200
20060530 31.84 32.35 31.84 32.04 2155800
20060531 32.05 32.35 31.78 31.87 2925800
20060601 31.90 32.19 31.75 32.10 5675400
20060602 32.26 32.87 32.23 32.75 1713200
20060605 32.65 32.99 32.17 32.25 3435400
20060606 32.10 32.28 31.59 32.12 2749000
20060607 32.13 32.38 31.83 32.01 2462800
20060608 31.92 32.00 31.44 31.54 2364800
20060609 32.15 33.24 32.15 33.24 5510800
20060612 32.38 32.74 32.16 32.21 3105400
20060613 32.15 32.24 31.80 31.93 3136600
20060614 31.92 32.19 31.69 31.99 3305000
20060615 32.00 32.58 31.99 32.34 2329000
20060616 32.38 32.40 31.88 31.97 2765200
20060619 32.00 32.22 31.92 31.94 1898800
20060620 31.91 32.35 31.88 32.10 2153400
20060621 32.17 32.59 32.01 32.40 2001800
20060622 32.28 32.68 32.19 32.63 2491200
20060623 32.49 32.92 32.40 32.78 1901200
20060626 32.76 32.94 32.48 32.75 1898600
20060627 32.72 33.01 32.42 32.44 1959800
20060628 32.50 32.54 32.13 32.41 1423200
20060629 32.51 33.01 32.42 33.01 1832600
20060630 32.72 33.21 32.72 33.03 1617800
20060703 33.17 33.33 32.81 33.02 1230000
20060705 32.94 32.94 32.19 32.22 2550800
20060706 32.17 32.64 32.17 32.46 1680000
20060707 32.40 32.49 32.00 32.04 1455400
20060710 32.06 32.38 31.63 31.66 1476400
20060711 31.57 31.57 30.96 31.18 4280200
20060712 31.11 31.92 31.11 31.30 2944400
20060713 31.17 31.33 31.00 31.09 1996400
20060714 31.00 31.20 30.54 30.57 2140000
20060717 30.53 30.95 30.44 30.47 1717800
20060718 30.63 30.85 30.41 30.70 3471600
20060719 30.79 31.44 30.60 31.20 2167600
20060720 31.14 31.48 30.86 30.99 1596200
20060721 31.00 31.17 30.61 30.95 2687000
20060724 31.23 31.74 30.99 31.69 2443000
20060725 31.65 32.35 31.58 32.26 2009400
20060726 32.10 32.20 31.58 31.75 2886000
20060727 31.60 31.75 30.67 30.93 3773400
20060728 31.17 31.18 30.83 30.99 2363000
20060731 30.81 30.94 30.43 30.90 4274400
20060801 30.82 31.22 30.45 31.09 2934000
20060802 31.07 31.59 31.07 31.59 3790000
20060803 31.27 31.75 31.01 31.17 4694200
20060804 28.77 29.97 27.92 28.35 27435200
20060807 28.19 28.53 27.91 27.94 7733400
20060808 28.50 29.32 28.39 28.97 7341200
20060809 29.00 29.48 29.00 29.17 4072600
20060810 29.12 29.42 29.00 29.29 2279000
20060811 29.25 29.54 29.25 29.48 2235600
20060814 29.52 29.98 29.41 29.71 4451600
20060815 29.95 30.10 29.74 29.91 3352800
20060816 30.06 30.12 29.55 29.60 5324200
20060817 29.47 29.77 29.41 29.69 4952600
20060818 29.77 29.83 29.24 29.45 4392400
20060821 29.42 29.69 29.28 29.61 2804000
20060822 29.45 29.75 29.45 29.59 2176200
20060823 29.51 29.74 29.32 29.55 1765600
20060824 29.63 29.74 29.49 29.58 1634000
20060825 29.48 29.65 29.27 29.65 2312000
20060828 29.55 30.83 29.55 30.61 3915600
20060829 30.71 31.00 30.45 30.99 1919600
20060830 30.94 31.20 30.49 30.52 2486600
20060831 30.51 30.74 30.25 30.42 1524800
20060901 30.51 31.38 30.51 31.12 2125000
20060905 31.00 31.12 30.54 30.69 1920600
20060906 30.70 30.72 30.29 30.35 2083800
20060907 30.25 30.75 30.15 30.38 1611000
20060908 30.31 30.76 30.14 30.58 1972200
20060911 30.45 31.06 30.33 31.06 1964800
20060912 31.06 31.73 30.86 31.67 2295600
20060913 31.40 32.03 31.28 31.95 2811400
20060914 31.81 32.22 31.74 31.99 2365000
20060915 32.15 32.47 31.69 31.95 2459000
20060918 32.50 32.71 32.10 32.16 2600800
20060919 32.19 32.49 31.85 32.21 2416000
20060920 32.30 32.50 32.12 32.25 3609600
20060921 32.31 32.40 31.91 32.00 2473400
20060922 31.94 32.04 31.46 31.81 2905200
20060925 31.89 32.03 31.67 31.89 2329800
20060926 31.78 31.91 31.35 31.73 3165200
20060927 31.52 32.32 31.45 32.13 2722000
20060928 32.35 32.63 31.74 31.83 3956600
20060929 31.77 32.00 31.53 31.70 2554200
20061002 31.60 31.82 31.41 31.42 1724600
20061003 31.38 31.97 31.38 31.68 1479600
20061004 31.66 31.92 31.43 31.88 1976200
20061005 31.78 31.81 31.30 31.58 2971000
20061006 31.60 31.97 31.58 31.83 2544200
20061009 31.84 31.94 31.65 31.76 2449800
20061010 31.87 32.10 31.60 32.08 2796600
20061011 31.98 32.12 31.88 31.97 2424400
20061012 31.94 32.99 31.94 32.93 3288400
20061013 32.80 33.06 32.65 32.94 1938600
20061016 32.94 33.19 32.91 33.12 1072800
20061017 32.91 32.96 32.53 32.63 1813200
20061018 32.73 33.13 32.65 32.71 1831400
20061019 32.56 32.76 32.49 32.55 2151600
20061020 32.66 32.85 32.43 32.74 2871800
20061023 32.58 32.71 32.50 32.58 1405600
20061024 32.60 33.40 32.47 32.62 4759200
20061025 32.72 32.78 32.42 32.54 2642800
20061026 32.81 33.43 32.62 33.00 6023200
20061027 28.57 29.24 27.97 28.97 31444200
20061030 29.00 29.28 28.54 29.05 7294400
20061031 29.27 29.35 28.56 29.00 6146200
20061101 29.00 29.08 28.51 28.65 6585800
20061102 28.52 28.61 28.20 28.58 6022800
20061103 28.48 28.61 28.26 28.38 4370800
20061106 28.19 28.76 28.10 28.58 4780600
20061107 28.49 28.92 28.41 28.69 3010000
20061108 28.50 29.11 28.42 28.89 3409000
20061109 28.82 28.95 28.46 28.47 2586000
20061110 28.48 28.64 28.28 28.50 2264400
20061113 28.41 28.71 28.30 28.58 3253600
20061114 28.57 28.67 28.23 28.55 2555800
20061115 28.48 28.65 28.31 28.43 2645800
20061116 28.38 28.67 28.25 28.58 2982000
20061117 28.64 28.70 28.43 28.65 2742400
20061120 28.52 28.89 28.40 28.62 1797400
20061121 28.50 28.58 28.06 28.26 2089200
20061122 28.19 28.40 28.10 28.35 1673400
20061124 28.17 28.41 28.03 28.18 409800
20061127 28.44 28.46 27.80 27.82 1772200
20061128 27.86 27.88 27.42 27.73 3018200
20061129 27.78 28.02 27.56 27.68 3848800
20061130 27.58 27.78 27.42 27.51 4215600
20061201 27.50 28.16 27.35 28.09 4555200
20061204 28.03 28.41 28.01 28.27 2156400
20061205 28.24 28.61 28.01 28.45 2786200
20061206 28.47 28.65 28.38 28.44 1111600
20061207 28.52 28.77 28.50 28.63 2620000
20061208 28.51 28.87 28.41 28.72 2125400
20061211 28.70 28.77 28.51 28.76 2016400
20061212 28.80 29.00 28.70 28.83 2662600
20061213 28.85 28.85 28.45 28.46 2901000
20061214 28.50 28.63 28.20 28.26 3403000
20061215 28.46 28.46 28.16 28.16 3744400
20061218 28.16 28.42 28.16 28.25 3249000
20061219 28.17 28.31 28.07 28.15 2373200
20061220 28.12 28.60 28.12 28.39 1881600
20061221 28.33 28.39 27.92 28.04 3459400
20061222 27.95 28.16 27.86 28.03 1105800
20061226 27.94 28.25 27.94 28.14 1351600
20061227 28.10 28.43 28.04 28.09 1955200
20061228 28.05 28.79 28.00 28.49 2644800
20061229 28.43 28.57 28.24 28.30 1730000
20070103 28.44 28.55 27.95 28.34 3329400
20070104 28.36 28.48 28.22 28.25 2743400
20070105 28.33 28.73 28.09 28.35 2890400
20070108 28.35 28.51 28.19 28.37 1637600
20070109 28.35 28.68 28.35 28.56 1696200
20070110 28.36 29.42 28.36 29.26 3728600
20070111 29.28 29.86 29.20 29.76 3283400
20070112 29.76 30.19 29.74 30.02 3230600
20070116 30.00 30.03 29.30 29.41 3246400
20070117 29.40 29.82 29.37 29.72 1971000
20070118 29.69 30.09 29.69 29.91 3078600
20070119 30.02 30.15 29.60 29.68 4149800
20070122 29.61 29.77 29.34 29.72 3056200
20070123 29.65 29.92 29.65 29.92 1563400
20070124 29.81 30.33 29.81 30.23 3159800
20070125 30.15 30.23 29.90 30.22 1633000
20070126 30.17 30.28 29.90 30.25 1683600
20070129 30.26 30.58 30.08 30.50 2116400
20070130 30.60 30.62 30.33 30.50 1357200
20070131 30.36 30.75 30.33 30.63 1430800
20070201 30.60 30.77 30.14 30.29 2862600
20070202 30.29 30.50 30.13 30.19 1828000
20070205 30.24 30.50 30.13 30.29 2788400
20070206 30.38 30.67 30.22 30.42 1901200
20070207 30.60 30.91 30.42 30.43 3730800
20070208 30.49 30.73 30.43 30.51 2562000
20070209 30.44 30.69 30.41 30.53 3059200
20070212 30.64 30.77 30.43 30.44 2677000
20070213 30.38 30.55 30.02 30.18 2824800
20070214 32.75 33.54 32.07 33.18 17145200
20070215 33.05 33.81 33.04 33.63 4875600
20070216 33.55 33.69 33.35 33.49 4452800
20070220 33.31 33.37 33.15 33.19 4483800
20070221 33.15 33.56 33.15 33.49 2787400
20070222 33.01 33.25 32.97 33.01 3640000
20070223 33.03 33.20 32.90 33.16 2351400
20070226 33.10 33.28 33.04 33.10 2235400
20070227 32.98 33.10 31.92 32.17 3368800
20070228 32.25 32.26 31.59 31.63 4524800
20070301 31.48 32.17 31.24 32.13 4478000
20070302 31.97 32.08 31.80 31.89 4173400
20070305 31.83 31.87 31.22 31.25 3180000
20070306 31.48 31.48 31.00 31.21 3288800
20070307 31.12 31.25 30.92 30.95 3086600
20070308 30.94 31.19 30.55 30.72 4638600
20070309 30.93 31.26 30.80 31.03 2345000
20070312 31.01 31.25 30.93 31.18 1975000
20070313 30.97 31.08 30.50 30.50 1687000
20070314 30.59 30.88 30.38 30.74 2509800
20070315 30.76 31.22 30.73 31.17 1938400
20070316 31.06 31.14 30.80 31.11 1949800
20070319 31.12 31.61 31.07 31.24 3452000
20070320 31.17 31.43 31.16 31.36 3214600
20070321 31.43 31.48 31.25 31.43 2315200
20070322 31.43 31.70 31.26 31.65 2372800
20070323 31.65 31.65 31.17 31.39 1886000
20070326 31.22 31.57 31.22 31.51 1568800
20070327 31.49 31.94 31.31 31.86 2228800
20070328 31.82 31.90 31.48 31.73 3138800
20070329 31.97 31.97 31.39 31.69 1802200
20070330 31.68 31.92 31.58 31.83 1498600
20070402 31.94 32.06 31.70 32.03 1372600
20070403 32.07 32.28 31.91 32.00 1353800
20070404 32.05 32.27 32.03 32.14 1801600
20070405 32.17 32.80 32.06 32.78 1930200
20070409 32.76 32.78 32.54 32.58 1177000
20070410 32.65 32.99 32.47 32.69 1353400
20070411 32.83 32.96 32.52 32.91 1715800
20070412 32.63 33.60 32.63 33.53 3413600
20070413 33.48 33.70 33.23 33.26 2444200
20070416 33.47 33.64 33.30 33.46 1334000
20070417 33.38 33.72 33.31 33.35 1579400
20070418 33.50 33.88 33.25 33.47 1038600
20070419 33.45 33.71 33.25 33.48 1127000
20070420 33.88 33.96 33.43 33.83 1896800
20070423 33.79 33.97 33.44 33.55 1600800
20070424 33.66 33.76 33.31 33.40 1777000
20070425 33.49 33.94 33.34 33.81 2656200
20070426 33.81 33.85 33.31 33.44 1470800
20070427 33.28 33.47 33.10 33.16 1491200
20070430 33.10 33.22 32.74 32.74 2094000
20070501 32.72 32.94 32.50 32.94 2477800
20070502 34.74 35.13 33.74 34.50 13004400
20070503 34.40 34.96 34.40 34.86 4730000
20070504 34.86 34.86 34.29 34.76 2343600
20070507 34.65 34.85 34.54 34.67 1390400
20070508 34.65 34.97 34.42 34.93 2639800
20070509 34.74 35.33 34.63 35.24 2415400
20070510 35.08 35.40 34.89 34.89 2563400
20070511 35.37 36.04 35.06 35.75 4300800
20070514 35.79 36.21 35.69 35.78 3086600
20070515 35.75 36.12 35.75 35.87 3164000
20070516 35.83 36.03 35.70 35.84 3184200
20070517 35.85 36.10 35.60 36.01 3290400
20070518 35.96 36.28 35.78 36.26 2316800
20070521 36.18 36.60 36.05 36.55 2637600
20070522 36.49 36.49 36.20 36.38 4928400
20070523 36.59 36.88 36.29 36.34 3686000
20070524 36.26 36.53 35.69 35.76 2684800
20070525 35.75 35.99 35.59 35.76 1817000
20070529 35.92 36.17 35.80 35.91 2192800
20070530 35.87 36.24 35.85 36.23 2625400
20070531 36.20 36.38 36.03 36.22 2528800
20070601 36.24 36.42 36.17 36.24 1607000
20070604 36.16 36.53 36.01 36.51 2141400
20070605 36.17 36.93 36.17 36.80 2517400
20070606 36.65 36.89 36.58 36.67 2237000
20070607 36.50 36.64 36.33 36.36 2273600
20070608 36.31 36.58 36.15 36.42 1115400
20070611 36.32 37.17 36.32 37.01 2638800
20070612 36.84 37.10 36.76 36.91 2313000
20070613 36.95 37.10 36.85 37.01 1672600
20070614 36.97 37.38 36.97 37.13 1282200
20070615 37.50 37.50 37.03 37.26 2047800
20070618 37.26 37.33 36.81 36.88 1715200
20070619 36.76 37.10 36.64 36.98 2684200
20070620 37.08 37.13 36.67 36.69 1324400
20070621 36.67 36.94 36.39 36.57 2203400
20070622 36.55 36.61 36.15 36.44 2365000
20070625 36.44 36.78 36.02 36.17 1178200
20070626 36.22 36.78 36.22 36.78 1481200
20070627 36.65 37.03 36.48 36.67 2477000
20070628 36.70 37.10 36.46 36.86 2458600
20070629 36.92 37.03 36.63 36.88 4698400
20070702 37.03 37.34 36.65 37.29 1425800
20070703 37.11 37.40 37.02 37.29 686400
20070705 37.16 37.26 36.58 36.83 2586200
20070706 36.78 37.17 36.40 37.08 1462800
20070709 36.94 37.22 36.87 37.02 1001400
20070710 36.85 37.71 36.81 37.42 3694000
20070711 37.50 37.63 37.21 37.51 1895000
20070712 37.49 37.76 37.23 37.76 2355200
20070713 37.64 37.83 37.38 37.78 1157800
20070716 37.75 37.79 37.37 37.56 1799000
20070717 37.62 38.04 37.47 37.91 2350000
20070718 37.96 38.19 37.65 38.08 1430000
20070719 37.98 38.13 37.67 37.69 2152200
20070720 37.72 37.94 37.06 37.49 2086400
20070723 37.63 37.93 37.37 37.88 2939400
20070724 37.95 37.97 37.25 37.44 5569800
20070725 37.38 37.94 37.25 37.60 3392000
20070726 37.38 37.59 36.09 37.01 4057000
20070727 36.75 36.92 36.17 36.31 3459000
20070730 36.36 36.50 35.55 36.08 5151200
20070731 35.18 36.21 35.18 35.90 6621000
20070801 35.88 36.19 35.12 35.53 4764400
20070802 38.75 39.65 38.26 39.10 14261000
20070803 39.10 39.74 39.03 39.21 6829200
20070806 39.22 39.71 39.00 39.63 6302200
20070807 39.33 39.99 39.25 39.40 7084200
20070808 39.33 39.49 37.83 37.92 6565000
20070809 37.76 38.00 36.00 37.00 8818400
20070810 36.76 38.15 36.42 37.94 5556000
20070813 38.40 39.50 38.40 39.50 7415800
20070814 39.31 39.74 39.21 39.26 3840200
20070815 39.08 39.19 37.75 37.78 3680800
20070816 37.70 38.14 37.22 37.51 3931600
20070817 37.97 37.99 37.40 37.71 3631400
20070820 37.97 37.99 37.54 37.71 2087200
20070821 37.55 38.53 37.55 38.36 1961200
20070822 38.37 38.99 38.25 38.83 1997800
20070823 38.79 39.31 38.78 39.20 1891000
20070824 39.01 39.50 39.01 39.38 2066400
20070827 39.24 39.61 38.97 39.16 1459400
20070828 39.06 39.12 38.48 38.48 1519800
20070829 38.74 39.00 38.44 39.00 1644400
20070830 38.75 39.12 38.72 38.92 2208800
20070831 38.99 39.14 38.78 38.95 1677200
20070904 39.24 39.65 39.04 39.55 1803000
20070905 39.25 40.28 39.25 39.83 6515400
20070906 39.97 40.06 39.50 40.06 2608400
20070907 39.63 40.37 39.58 40.00 3584200
20070910 39.97 40.31 39.84 40.15 2514200
20070911 40.35 40.80 40.21 40.76 2864600
20070912 40.53 40.81 40.52 40.57 1834400
20070913 40.67 40.75 40.26 40.56 2436000
20070914 40.50 40.88 40.38 40.84 1729000
20070917 40.51 40.69 40.31 40.33 1557200
20070918 40.38 40.99 40.25 40.75 2257600
20070919 41.00 41.35 40.80 41.12 3070600
20070920 41.10 41.50 41.00 41.37 2337000
20070921 41.57 41.57 41.15 41.40 2369800
20070924 41.47 41.47 40.96 41.38 1616600
20070925 41.10 41.63 41.10 41.63 2113600
20070926 41.60 41.88 41.26 41.48 2175400
20070927 41.46 41.62 40.76 41.29 1288000
20070928 41.15 41.15 40.47 40.87 2334200
20071001 40.98 41.23 40.62 40.98 3578200
20071002 40.88 41.30 40.82 41.18 2962400
20071003 41.18 41.30 41.02 41.20 2832400
20071004 41.29 41.62 41.15 41.26 3233000
20071005 41.49 42.07 41.36 41.95 1924200
20071008 41.99 42.14 41.75 42.14 1405600
20071009 42.14 42.31 42.01 42.22 1903200
20071010 42.17 42.42 42.13 42.35 2337600
20071011 42.38 42.48 41.27 41.39 6483000
20071012 41.51 42.19 41.40 41.92 2896400
20071015 41.77 42.12 41.47 41.51 1811600
20071016 41.61 41.76 41.16 41.53 1455200
20071017 41.59 42.41 41.59 42.35 3200000
20071018 42.42 42.50 41.91 42.26 2074800
20071019 42.12 42.29 41.34 41.40 2205400
20071022 41.33 41.69 41.19 41.62 1555400
20071023 41.75 42.24 41.38 42.15 3161600
20071024 42.06 42.33 41.60 42.27 2178400
20071025 42.20 42.38 41.21 41.65 2982800
20071026 41.93 41.96 41.49 41.79 2024600
20071029 41.96 41.96 41.12 41.50 3244000
20071030 41.47 42.00 40.89 41.53 3162000
20071031 44.03 46.01 43.31 45.44 13629000
20071101 45.08 45.08 44.02 44.17 4348800
20071102 43.47 45.48 43.47 45.38 4179800
20071105 44.65 45.14 44.26 45.05 3891200
20071106 45.00 45.75 44.90 45.71 4657600
20071107 44.99 45.75 44.99 45.41 2918400
20071108 45.58 45.88 45.28 45.71 4525000
20071109 45.56 45.96 45.10 45.31 2773200
20071112 44.94 45.08 44.14 44.24 2473400
20071113 44.38 44.47 43.95 44.20 2729200
20071114 44.35 45.81 44.35 45.35 4089600
20071115 45.31 45.74 44.92 45.29 4087400
20071116 45.46 45.46 44.88 45.22 3830000
20071119 45.35 46.22 45.35 45.93 5139000
20071120 45.91 46.75 45.43 45.90 5693800
20071121 45.77 46.44 45.21 45.51 1960800
20071123 45.69 46.12 45.42 45.79 493200
20071126 46.00 47.78 46.00 46.85 4093600
20071127 46.76 47.33 46.58 47.33 4197600
20071128 47.49 47.99 47.06 47.44 3432800
20071129 47.44 48.28 46.94 48.05 3218000
20071130 48.04 48.99 48.00 48.51 3170400
20071203 48.17 48.42 47.80 47.92 1715400
20071204 47.81 48.24 47.67 48.19 3790800
20071205 48.13 48.75 48.13 48.31 3774200
20071206 48.10 48.83 47.83 48.79 2629600
20071207 48.99 49.30 48.81 49.22 2985200
20071210 49.25 49.58 48.12 48.43 3903000
20071211 48.35 48.38 45.81 46.83 7576200
20071212 47.60 47.81 46.25 46.63 3976600
20071213 46.33 47.85 46.33 47.85 3337000
20071214 47.75 47.79 46.51 47.03 2906800
20071217 46.71 46.98 45.58 46.31 2816800
20071218 46.74 47.08 46.38 46.81 2480800
20071219 46.57 47.04 46.57 47.04 2954400
20071220 46.78 46.78 46.21 46.50 2760400
20071221 47.33 47.35 46.49 46.94 3357600
20071224 46.97 47.19 46.46 47.04 581600
20071226 47.03 47.35 46.72 47.19 1015400
20071227 47.22 47.22 46.24 46.42 1202400
20071228 46.47 46.49 46.10 46.21 851200
20071231 46.10 47.08 46.10 46.71 1500000
20080102 46.60 46.60 45.45 45.69 2326000
20080103 45.68 45.99 45.13 45.74 1940200
20080104 45.58 45.96 45.08 45.69 2303400
20080107 45.69 46.60 45.56 46.27 3164200
20080108 46.44 47.20 46.21 46.44 3143200
20080109 46.40 47.81 46.40 47.78 2349400
20080110 47.75 49.00 47.61 48.40 4922000
20080111 47.91 48.64 47.51 48.14 2440800
20080114 48.22 48.36 47.39 48.11 5801400
20080115 48.05 48.08 47.21 47.74 3190400
20080116 47.65 47.74 46.61 47.22 4778800
20080117 47.40 48.50 47.08 48.15 3857200
20080118 48.28 48.38 46.74 47.30 4263000
20080122 46.25 46.55 43.85 44.06 6612400
20080123 43.60 44.07 41.34 42.97 6483800
20080124 42.87 43.18 42.24 42.63 6132800
20080125 42.79 43.60 42.33 43.33 3002600
20080128 43.06 43.69 42.57 43.22 3739600
20080129 43.49 43.99 43.04 43.76 2779000
20080130 43.67 44.00 42.94 42.94 2101200
20080131 42.94 43.53 42.35 42.83 4244400
20080201 42.72 43.51 42.15 42.58 3817200
20080204 42.58 42.85 42.21 42.50 4066600
20080205 41.91 42.29 40.78 41.72 6980000
20080206 43.75 44.95 43.35 44.37 9696200
20080207 43.06 44.15 43.01 43.71 4280600
20080208 43.70 44.60 43.56 44.03 2713800
20080211 43.99 44.21 42.81 43.15 2294600
20080212 43.26 43.97 43.13 43.50 3345200
20080213 43.61 44.23 42.97 43.17 2976000
20080214 43.54 43.78 43.10 43.35 2734200
20080215 43.03 43.39 42.67 42.88 3256200
20080219 43.27 43.90 43.07 43.20 3508000
20080220 43.08 43.25 42.50 43.02 3166800
20080221 43.24 43.90 42.27 42.91 2598800
20080222 42.95 43.49 41.88 42.33 2749400
20080225 42.39 42.97 42.22 42.74 2082600
20080226 42.56 43.65 42.56 43.65 3174200
20080227 43.70 43.88 43.21 43.40 2577400
20080228 43.08 43.51 42.60 42.75 1847200
20080229 42.54 42.94 41.85 42.24 2777600
20080303 41.81 42.35 41.60 41.81 2533200
20080304 41.44 42.38 41.43 42.10 3352200
20080305 42.19 42.48 41.67 42.08 2161800
20080306 41.92 42.33 41.65 41.71 2660400
20080307 41.56 41.76 40.89 41.17 3137200
20080310 41.06 41.06 39.67 39.81 3019200
20080311 39.90 40.35 39.58 40.12 2685200
20080312 40.12 40.45 39.31 39.39 3212600
20080313 39.21 40.76 39.00 40.49 5086000
20080314 40.68 41.04 39.96 40.89 3439400
20080317 40.33 40.58 38.88 39.19 4063400
20080318 39.47 40.65 39.42 40.61 2634600
20080319 40.57 40.99 39.67 39.95 2530000
20080320 40.12 40.71 39.58 40.70 2400600
20080324 40.69 41.78 40.46 41.58 2673200
20080325 41.58 42.65 41.38 42.38 3436000
20080326 42.29 42.95 42.10 42.74 3470000
20080327 42.81 43.10 42.27 42.44 2419400
20080328 42.54 43.10 42.42 42.61 1996000
20080331 42.49 42.96 42.49 42.74 1958400
20080401 42.79 43.83 42.71 43.40 2535200
20080402 43.58 43.92 43.03 43.63 2063000
20080403 43.58 43.94 42.81 42.96 1911600
20080404 43.07 43.78 42.85 43.42 1104200
20080407 43.58 44.16 43.33 44.01 2009000
20080408 43.56 43.85 43.33 43.72 1866600
20080409 43.79 43.79 42.50 42.71 2041800
20080410 42.80 43.51 42.80 43.41 1805800
20080411 43.26 43.40 42.81 43.05 1971600
20080414 42.96 43.88 42.81 43.80 2247400
20080415 43.75 43.75 41.03 41.20 8251400
20080416 41.54 42.71 41.49 42.61 4348600
20080417 42.36 42.72 41.85 42.24 2353200
20080418 42.90 43.38 42.58 43.15 2533200
20080421 43.06 43.26 42.43 43.10 2432000
20080422 43.19 44.06 42.76 43.87 4189200
20080423 46.50 47.44 44.90 46.80 12483800
20080424 46.75 46.97 45.44 46.10 5837600
20080425 45.83 46.39 45.43 46.01 2664800
20080428 46.38 46.85 46.26 46.60 2799400
20080429 46.50 47.10 46.42 46.96 1652000
20080430 46.97 47.25 46.75 46.78 1906800
20080501 46.81 48.01 46.81 48.01 2543000
20080502 47.86 48.13 46.78 47.16 2102600
20080505 46.97 47.00 46.25 46.77 3168600
20080506 46.42 46.92 45.97 46.69 1974200
20080507 46.83 47.15 46.42 46.50 1385800
20080508 46.74 46.78 46.26 46.42 1751000
20080509 46.25 46.88 45.96 46.78 1421200
20080512 46.38 47.06 46.35 46.76 2144200
20080513 46.68 46.69 45.79 46.13 1632400
20080514 46.13 46.88 46.13 46.61 1493600
20080515 46.51 47.03 46.17 46.85 1348200
20080516 47.00 47.04 46.50 46.72 1626600
20080519 46.80 46.96 46.15 46.44 1984800
20080520 46.36 46.67 45.82 46.19 2529000
20080521 46.18 46.47 45.31 45.36 1673200
20080522 45.27 46.19 45.16 45.74 1356000
20080523 45.69 46.31 45.40 45.99 1225400
20080527 45.70 45.99 45.28 45.81 1423600
20080528 46.02 46.02 44.09 44.66 795700
20080529 45.90 47.00 44.66 45.97 1512700
20080530 46.08 46.55 45.63 45.96 2137900
20080602 45.75 46.01 45.38 45.73 1055200
20080603 45.93 46.19 45.21 45.81 906700
20080604 45.72 45.87 45.11 45.53 1058200
20080605 45.64 46.35 45.12 45.77 634000
20080606 45.33 45.63 44.66 44.66 750700
20080609 44.63 44.92 43.62 44.02 1048300
20080610 43.81 44.08 43.58 43.69 900500
20080611 43.57 43.62 43.00 43.35 840500
20080612 39.05 41.61 38.22 38.73 13579300
20080613 39.00 39.56 38.22 38.25 5998500
20080616 37.08 38.62 36.73 38.30 5392300
20080617 38.50 38.65 37.25 37.35 4724900
20080618 37.48 38.70 37.32 38.11 3731100
20080619 38.10 39.43 37.94 38.62 2636500
20080620 38.47 39.06 38.00 38.50 4179800
20080623 38.53 40.06 38.30 40.01 4988500
20080624 40.45 40.73 39.23 39.23 3824700
20080625 40.04 40.08 39.45 39.86 2682700
20080626 39.45 39.90 38.73 38.97 2804300
20080627 38.84 39.14 38.01 38.55 3375100
20080630 38.67 39.74 38.64 39.26 2525400
20080701 39.50 39.50 38.39 38.78 2110400
20080702 39.34 39.34 38.01 38.26 2557300
20080703 38.54 38.83 38.20 38.41 921700
20080707 38.29 38.87 38.00 38.67 1968400
20080708 38.50 40.71 38.48 40.47 3427000
20080709 40.40 41.07 39.80 39.96 2809600
20080710 39.29 40.07 38.87 39.19 2432900
20080711 38.96 40.64 38.40 39.95 2885300
20080714 40.16 40.79 39.85 40.10 2283500
20080715 39.99 41.25 39.88 40.83 3292500
20080716 40.62 41.15 39.76 40.14 4544100
20080717 40.45 40.65 39.68 40.05 2992600
20080718 39.85 40.36 39.27 40.31 2215100
20080721 40.36 40.84 40.01 40.67 2260300
20080722 40.47 42.17 40.41 42.00 2213400
20080723 42.05 42.40 42.02 42.40 1949300
20080724 43.66 43.80 42.53 42.89 6064300
20080725 43.82 43.82 42.69 43.53 2312700
20080728 43.56 43.83 42.58 42.63 1483300
20080729 42.56 43.47 42.40 42.59 1708600
20080730 42.59 43.50 42.43 43.46 1360700
20080731 42.86 44.49 42.86 44.35 2667900
20080801 44.50 44.65 43.36 43.43 1744000
20080804 43.30 43.35 42.73 43.22 1209000
20080805 43.39 43.47 42.66 43.26 1252700
20080806 43.04 44.63 42.52 44.24 2638800
20080807 44.01 44.24 42.73 42.75 1613500
20080808 42.58 43.42 42.50 43.11 1489100
20080811 43.23 44.00 42.67 43.89 1308800
20080812 43.89 44.10 43.21 43.94 1757500
20080813 43.66 44.00 42.99 43.12 1257900
20080814 43.03 43.34 42.68 43.33 1026300
20080815 43.56 43.92 43.00 43.03 1029800
20080818 43.10 43.41 42.31 42.52 1182800
20080819 42.49 43.28 42.29 42.83 1113000
20080820 42.99 43.15 42.54 42.82 1455200
20080821 42.49 42.53 41.81 41.97 1279000
20080822 42.00 42.45 41.78 42.25 1078000
20080825 42.42 42.50 41.75 42.23 886600
20080826 42.08 42.21 41.64 41.92 1129400
20080827 41.45 42.25 41.45 42.01 813000
20080828 42.15 43.17 41.93 42.88 894800
20080829 42.60 43.31 42.46 42.46 827900
20080902 43.12 43.12 42.24 42.24 1239200
20080903 42.22 42.62 41.88 42.45 1390200
20080904 42.41 42.71 41.12 41.15 1454600
20080905 41.02 41.14 40.33 41.03 1457600
20080908 41.59 42.04 41.05 41.53 1370300
20080909 41.40 42.11 40.75 40.84 1352700
20080910 40.80 41.50 40.50 41.08 1403700
20080911 41.09 41.41 40.92 41.15 1202900
20080912 41.10 41.23 39.98 40.48 1523400
20080915 39.32 39.93 38.33 38.68 2102500
20080916 38.37 39.20 37.99 38.84 1939300
20080917 38.51 39.14 37.28 37.33 2287100
20080918 37.56 38.98 36.56 38.97 3096500
20080919 40.00 41.86 38.27 39.02 2489300
20080922 39.52 39.73 38.07 38.20 1033300
20080923 38.60 39.93 38.15 38.66 1904900
20080924 38.78 38.90 38.09 38.80 1451100
20080925 38.80 40.02 38.33 39.52 1516300
20080926 38.68 39.52 38.37 39.10 1429700
20080929 38.69 38.91 37.50 37.60 1547500
20080930 38.02 38.02 36.73 37.80 1914000
20081001 38.48 38.52 36.19 36.50 1501000
20081002 36.57 37.26 35.19 35.51 1981400
20081003 35.65 36.44 34.55 34.68 1648800
20081006 34.25 34.49 31.68 32.92 2059400
20081007 31.70 33.87 30.75 30.86 2531900
20081008 30.70 31.57 28.43 30.68 6052000
20081009 31.51 32.15 29.35 29.64 3120500
20081010 29.10 29.75 26.64 27.93 3829400
20081013 29.00 32.86 28.64 32.16 3226000
20081014 32.81 33.66 30.12 30.42 2734700
20081015 30.33 30.92 28.15 28.29 2098800
20081016 28.10 29.01 26.82 28.58 2248100
20081017 28.22 29.76 27.50 29.27 2727200
20081020 29.75 30.90 29.17 30.50 3196200
20081021 31.00 31.28 29.84 30.04 1613100
20081022 29.75 30.04 28.31 29.43 2886300
20081023 29.48 30.01 26.51 27.93 3659400
20081024 26.25 27.35 25.04 26.62 2588300
20081027 27.89 27.89 22.99 23.26 3821700
20081028 23.52 25.06 20.28 25.05 6055300
20081029 25.01 27.50 25.01 26.91 3655300
20081030 27.52 28.39 27.22 28.32 1935800
20081031 28.32 29.12 27.03 28.79 3003500
20081103 28.68 29.31 27.54 27.77 1778300
20081104 27.34 28.75 27.34 28.33 2365700
20081105 28.83 29.70 28.42 28.59 2135900
20081106 28.51 28.99 27.26 27.82 1733400
20081107 28.21 28.64 27.29 27.89 2193200
20081110 28.46 28.56 26.84 27.21 2002900
20081111 27.06 27.06 25.69 26.57 2146800
20081112 26.14 26.29 24.69 24.81 1785800
20081113 25.90 26.46 23.85 26.46 3047600
20081114 26.23 26.68 25.00 25.05 2363300
20081117 24.50 25.45 24.11 24.76 2642600
20081118 25.05 25.23 24.24 25.02 3661400
20081119 25.04 25.25 22.85 23.42 3349000
20081120 23.01 23.63 20.64 21.10 4341600
20081121 21.70 22.41 19.56 22.23 17277400
20081124 22.10 24.15 21.85 23.89 1896000
20081125 24.39 25.15 23.61 25.14 2862800
20081126 25.47 25.76 24.71 25.38 2699200
20081128 25.61 26.17 25.23 26.10 1351300
20081201 25.51 25.72 23.70 23.80 2374800
20081202 24.99 24.99 23.50 24.39 2032800
20081203 23.12 24.43 23.05 24.11 2742200
20081204 23.80 23.80 21.72 22.07 4138800
20081205 22.02 22.43 20.88 22.23 3812400
20081208 22.44 22.68 21.75 22.16 3316800
20081209 21.41 22.71 20.90 22.50 3260800
20081210 21.88 23.05 21.53 22.17 2751900
20081211 21.90 23.15 21.56 21.85 2509400
20081212 20.90 21.69 20.00 21.67 3451100
20081215 21.01 22.29 21.01 21.65 3041000
20081216 21.33 22.00 20.98 21.59 3546100
20081217 21.40 22.45 20.88 22.11 4074100
20081218 22.10 22.92 21.23 22.05 2965900
20081219 22.31 23.00 21.36 21.86 6390100
20081222 21.82 22.00 21.26 21.46 2189300
20081223 21.47 22.36 21.30 22.27 2461800
20081224 22.43 22.44 22.08 22.42 645800
20081226 22.42 22.58 22.06 22.39 1030300
20081229 22.42 22.46 21.90 22.29 2119100
20081230 22.73 22.91 22.10 22.88 1409700
20081231 22.85 23.46 22.64 23.31 1701500
20090102 22.77 24.20 22.77 24.20 1574100
20090105 23.87 25.08 23.45 24.83 3008000
20090106 24.83 25.60 24.50 25.29 2011800
20090107 24.98 25.00 24.05 24.51 2702700
20090108 24.27 24.40 23.48 23.79 2719800
20090109 23.76 23.98 22.88 23.24 2508100
20090112 23.23 23.80 22.76 22.99 1732800
20090113 23.02 24.48 22.78 24.40 2974100
20090114 24.22 24.58 23.72 24.11 2605800
20090115 24.16 26.98 24.16 26.54 6589700
20090116 26.86 28.12 26.72 27.73 7286800
20090120 27.29 27.97 25.97 26.04 3312600
20090121 26.85 26.88 25.47 26.69 3576300
20090122 26.48 26.83 25.50 25.81 3784900
20090123 25.40 26.14 25.04 25.37 4588600
20090126 25.25 25.71 24.75 24.86 5067700
20090127 24.93 26.13 24.80 25.68 3549900
20090128 26.44 27.10 26.12 26.92 2787800
20090129 27.33 27.39 26.18 26.19 2930300
20090130 26.10 26.15 25.19 25.46 2778900
20090202 25.23 26.29 25.13 26.04 2111600
20090203 26.29 26.65 25.80 26.49 2729500
20090204 26.88 28.51 26.88 27.85 3682200
20090205 27.83 28.64 27.45 28.40 3633600
20090206 28.27 29.05 28.00 28.75 2548900
20090209 28.04 28.88 27.97 28.50 1854800
20090210 28.46 28.96 27.47 27.66 2438200
20090211 27.89 28.50 27.60 28.02 3872400
20090212 28.00 31.04 28.00 30.65 8097300
20090213 30.65 31.58 30.52 30.84 3757800
20090217 29.35 30.63 29.35 30.25 4637200
20090218 30.61 30.68 29.59 29.72 4832500
20090219 30.26 31.10 29.73 30.04 4127500
20090220 30.08 30.36 29.33 29.77 3090800
20090223 29.19 29.75 28.39 28.49 4481200
20090224 28.59 29.47 28.49 29.36 3134400
20090225 29.48 29.49 28.38 28.85 3309700
20090226 28.65 29.92 28.49 28.68 4222100
20090227 28.50 29.98 28.50 29.15 6394900
20090302 28.81 29.30 27.88 27.92 3979500
20090303 28.32 28.93 27.75 28.32 3984600
20090304 28.52 29.96 28.29 29.65 3595100
20090305 29.25 29.38 28.21 28.39 3308600
20090306 29.00 29.29 27.72 28.17 3688700
20090309 28.29 28.71 26.55 26.93 4668700
20090310 27.31 28.28 27.25 28.21 3284500
20090311 27.79 28.96 27.71 27.97 2653300
20090312 27.79 29.29 27.75 28.82 3738600
20090313 28.75 29.50 28.32 29.38 2008800
20090316 29.62 30.08 29.00 29.07 1998500
20090317 29.78 30.59 29.12 30.59 2968200
20090318 29.80 31.20 29.00 30.33 3928400
20090319 31.70 31.76 30.42 30.82 2654700
20090320 31.18 31.22 30.32 30.35 3397800
20090323 30.69 32.51 30.44 32.48 3270200
20090324 32.11 32.80 31.57 32.16 2365700
20090325 32.19 33.21 32.00 32.82 3372800
20090326 32.85 33.32 32.58 33.30 3224300
20090327 32.65 33.27 32.40 32.66 2275600
20090330 32.32 32.50 31.41 32.11 1830200
20090331 32.07 32.93 31.86 32.48 2403200
20090401 32.07 32.76 31.67 32.07 3520800
20090402 32.50 33.04 32.11 32.66 3608600
20090403 32.41 32.93 32.21 32.56 1721300
20090406 32.37 32.89 32.15 32.89 1519100
20090407 32.73 33.49 32.32 32.77 2718600
20090408 32.78 33.08 32.57 32.93 1345300
20090409 33.33 33.82 33.16 33.51 1794200
20090413 33.07 33.60 32.72 33.46 1794100
20090414 33.13 33.69 33.12 33.47 1322800
20090415 33.42 33.66 32.85 33.12 1599300
20090416 33.50 33.91 33.04 33.49 2191300
20090417 33.60 33.97 32.91 33.63 2067000
20090420 33.28 33.56 32.46 32.81 1957300
20090421 32.51 32.95 31.49 32.01 3817700
20090422 31.70 32.03 30.62 30.81 4542200
20090423 29.91 30.54 29.47 30.50 5882200
20090424 30.44 30.91 30.06 30.71 3584000
20090427 30.51 31.18 30.51 30.81 3683500
20090428 30.48 32.55 30.48 32.03 4960000
20090429 35.57 37.87 35.35 36.85 8862600
20090430 36.75 38.12 36.53 37.30 5247400
20090501 36.78 37.19 36.45 36.80 2283400
20090504 36.89 37.48 36.53 37.16 2534400
20090505 36.60 36.88 36.28 36.63 2549300
20090506 37.40 37.40 35.86 36.20 2061900
20090507 36.20 36.96 35.45 35.60 2734700
20090508 35.40 37.02 35.40 36.85 2696900
20090511 36.19 36.87 35.68 36.16 1498500
20090512 36.12 36.96 35.94 36.50 2024600
20090513 36.50 36.90 35.78 35.87 1937800
20090514 36.18 36.65 35.80 36.34 1837600
20090515 36.20 37.04 35.77 36.21 1433000
20090518 36.41 37.07 36.30 37.06 1522000
20090519 36.87 37.87 36.34 37.80 2043700
20090520 37.68 38.44 37.42 37.56 2565400
20090521 36.91 37.40 36.51 36.81 1857200
20090522 36.82 37.65 36.81 37.35 1823700
20090526 36.07 38.20 36.03 38.20 1926200
20090527 37.90 38.70 37.56 37.93 2429700
20090528 37.82 38.37 37.41 37.85 2038400
20090529 37.71 38.78 37.50 38.78 1755000
20090601 38.91 39.20 38.55 39.12 2187800
20090602 39.05 40.00 38.50 39.29 2024900
20090603 39.15 39.95 38.86 39.67 2276600
20090604 39.88 40.42 38.89 39.26 3573200
20090605 39.81 39.99 38.86 39.23 2013900
20090608 39.03 39.61 38.31 38.81 1361300
20090609 39.31 39.78 38.86 39.57 1881500
20090610 40.27 40.27 38.85 39.40 1362600
20090611 39.12 40.90 39.05 40.25 2523900
20090612 39.97 40.41 39.63 40.05 1672900
20090615 39.60 39.88 38.89 39.09 1452500
20090616 39.25 39.25 38.51 39.04 1722900
20090617 39.04 40.25 38.27 39.91 2679800
20090618 39.82 40.76 39.60 40.54 1907000
20090619 40.50 40.50 39.78 39.92 2995200
20090622 39.87 40.48 39.60 40.07 2489300
20090623 40.07 40.38 39.74 40.11 1635700
20090624 40.18 40.90 39.89 40.74 2173900
20090625 40.50 41.60 40.18 41.59 2606900
20090626 40.88 42.07 40.88 41.92 2622900
20090629 41.37 42.10 41.37 41.83 2156700
20090630 41.91 41.95 41.28 41.72 3403500
20090701 41.76 42.00 40.47 40.75 3828100
20090702 39.85 40.85 39.65 40.26 5573300
20090706 40.24 40.61 39.85 40.18 2393400
20090707 40.33 40.63 39.83 39.84 2166400
20090708 39.88 40.44 39.20 39.49 2355200
20090709 39.75 39.98 39.23 39.82 1535800
20090710 39.95 40.00 39.47 39.70 1517600
20090713 39.81 40.27 39.08 40.14 1729900
20090714 39.90 40.43 39.79 40.02 1811100
20090715 40.13 40.48 39.80 40.18 2439700
20090716 40.30 40.57 40.02 40.50 2095900
20090717 40.30 40.50 39.59 40.14 2527900
20090720 40.14 41.58 40.00 41.48 3719000
20090721 41.07 42.12 41.07 42.04 3063300
20090722 41.87 42.35 41.62 41.69 1829400
20090723 41.86 42.98 41.86 42.73 3243800
20090724 42.62 43.45 42.27 43.40 2706400
20090727 43.36 43.50 42.85 43.00 2272000
20090728 43.01 43.26 42.26 42.91 3677700
20090729 45.86 46.48 45.39 46.20 8976400
20090730 46.50 47.08 45.78 46.39 3153100
20090731 45.88 46.32 45.47 45.53 2041300
20090803 45.90 46.46 45.72 46.22 1846600
20090804 45.88 46.20 45.27 45.76 3274200
20090805 45.66 45.70 44.60 44.73 2239400
20090806 44.55 44.92 43.94 44.62 2241000
20090807 45.00 45.91 44.99 45.49 2236900
20090810 45.10 45.49 44.87 44.89 1206500
20090811 44.50 44.98 44.44 44.69 1463700
20090812 44.79 46.21 44.41 45.81 1926600
20090813 45.69 46.67 45.24 46.33 1858600
20090814 46.09 46.12 45.28 45.84 1661600
20090817 45.28 45.72 44.60 44.96 1902600
20090818 45.01 45.20 44.68 44.82 944600
20090819 44.45 45.60 44.25 45.29 1285100
20090820 45.60 45.71 45.04 45.44 1057400
20090821 45.96 46.40 44.90 46.19 1290600
20090824 46.42 46.50 45.76 46.11 941700
20090825 45.92 46.38 45.72 45.84 1533000
20090826 45.70 46.30 45.36 45.47 1056900
20090827 45.48 45.76 44.80 45.45 1073500
20090828 45.51 45.78 44.44 45.10 1302600
20090831 45.10 45.50 44.37 44.53 1954900
20090901 44.53 45.60 44.12 44.49 2474100
20090902 44.29 45.65 44.28 45.26 2833400
20090903 45.50 45.58 44.61 45.41 1511900
20090904 45.27 45.79 45.07 45.79 1216400
20090908 45.80 46.52 45.58 45.86 1818500
20090909 46.04 46.89 45.82 46.55 1608700
20090910 46.17 47.13 45.95 46.65 1696500
20090911 46.59 47.03 46.16 46.81 2631600
20090914 46.31 47.99 46.14 47.84 2331800
20090915 47.79 48.17 47.04 47.76 3151400
20090916 47.98 48.50 47.46 48.29 1492700
20090917 48.33 48.38 47.72 47.82 1741300
20090918 48.13 48.50 47.80 48.46 1802200
20090921 48.35 48.85 48.00 48.19 1833900
20090922 48.45 48.45 47.21 47.82 1411300
20090923 48.16 48.20 46.63 46.86 2205100
20090924 46.86 47.25 46.00 46.73 1557000
20090925 46.97 47.23 45.92 46.00 1519600
20090928 46.06 47.19 45.86 46.54 2209400
20090929 46.74 46.95 46.08 46.27 3398000
20090930 46.02 46.65 45.22 46.55 2399600
20091001 46.19 46.91 45.60 45.61 2364500
20091002 45.55 46.01 45.22 45.30 1851600
20091005 45.43 46.71 45.00 46.56 2235900
20091006 46.51 47.39 45.91 47.15 2435100
20091007 47.22 47.24 46.70 47.23 1597500
20091008 47.30 47.43 46.67 46.88 1685600
20091009 47.50 47.69 47.13 47.36 1118800
20091012 47.50 47.82 47.27 47.65 1068000
20091013 47.50 48.25 47.50 48.04 1712600
20091014 48.01 49.54 48.00 49.39 2396000
20091015 49.20 49.45 48.58 48.81 2582000
20091016 48.43 48.98 48.31 48.64 1769600
20091019 48.88 49.28 48.40 48.65 1611100
20091020 48.25 48.55 47.49 47.66 1730100
20091021 47.75 48.44 47.51 47.83 1417800
20091022 47.70 48.29 47.00 48.02 2636400
20091023 47.64 47.85 47.20 47.75 1381200
20091026 47.61 48.27 46.77 47.05 2157000
20091027 49.27 49.94 47.87 48.00 7097500
20091028 48.25 48.39 46.46 46.61 2756400
20091029 45.60 48.75 45.05 48.68 3123000
20091030 48.13 48.79 46.93 47.17 2560900
20091102 47.11 48.15 46.77 47.58 2088900
20091103 47.56 48.12 46.75 48.10 1711200
20091104 48.04 48.67 47.84 48.20 1753500
20091105 48.33 49.86 48.33 49.70 2183100
20091106 49.45 49.90 48.89 49.64 1400900
20091109 49.60 49.99 48.79 49.87 1235300
20091110 49.46 50.77 49.42 50.51 2933300
20091111 50.51 51.22 50.20 50.95 1672100
20091112 50.94 51.33 50.44 50.55 815500
20091113 50.37 51.20 50.00 50.79 972500
20091116 50.38 51.17 50.32 51.11 1508100
20091117 51.20 51.29 50.75 51.09 677500
20091118 50.07 50.76 49.94 50.28 1216600
20091119 50.24 50.25 49.06 49.79 1295200
20091120 49.50 50.25 49.06 49.48 1262100
20091123 49.76 50.41 49.49 49.83 774300
20091124 49.78 50.32 49.35 50.18 1406700
20091125 50.95 51.00 50.22 50.89 940100
20091127 49.06 50.50 48.78 49.95 506800
20091130 49.05 49.97 49.05 49.78 1122300
20091201 49.89 51.05 49.81 50.76 1203400
20091202 50.91 51.27 50.61 51.04 2063100
20091203 50.95 51.27 50.22 50.25 1169700
20091204 50.74 51.15 50.15 50.64 985500
20091207 50.32 50.93 49.81 50.62 832100
20091208 50.18 50.48 49.60 49.87 740200
20091209 49.34 50.25 49.03 50.03 1510900
20091210 49.73 50.78 49.72 50.36 1500000
20091211 50.38 50.56 49.81 50.27 824400
20091214 50.75 51.68 50.52 51.62 1366100
20091215 51.43 52.10 51.29 51.49 1704700
20091216 51.59 52.00 51.04 51.18 1124000
20091217 51.01 51.20 50.39 50.87 990600
20091218 50.78 51.89 50.66 51.28 2080400
20091221 51.81 52.46 51.53 51.72 740300
20091222 51.72 52.06 51.57 51.72 742000
20091223 51.67 52.07 51.23 51.82 860700
20091224 51.93 52.18 51.67 52.17 224400
20091228 52.28 52.75 51.90 52.70 784700
20091229 52.75 52.97 52.26 52.49 654300
20091230 52.49 52.64 52.16 52.43 734200
20091231 52.47 52.67 52.13 52.22 784100
20100104 52.43 52.88 51.65 51.96 1189400
20100105 51.81 51.91 51.10 51.57 1886300
20100106 51.54 52.50 51.24 52.42 2020600
20100107 51.19 51.80 50.88 51.25 3238000
20100108 51.21 51.55 50.55 51.00 2387500
20100111 50.73 51.41 50.37 51.19 1343600
20100112 51.04 53.17 50.80 52.78 4011600
20100113 52.69 53.35 52.32 52.74 1874300
20100114 52.45 52.63 51.53 51.80 1377500
20100115 52.19 52.40 50.91 51.02 2887400
20100119 51.22 51.84 50.10 50.40 2697000
20100120 49.91 49.97 48.33 49.31 5104500
20100121 49.51 49.67 48.55 48.82 2606500
20100122 48.90 49.22 48.36 48.46 2448300
20100125 48.62 48.70 47.75 48.41 2502000
20100126 48.07 48.75 47.57 48.50 2956100
20100127 48.62 49.68 48.05 48.69 2333200
20100128 51.00 51.69 49.38 49.38 4511900
20100129 49.77 51.72 49.52 49.71 3352400
20100201 49.86 50.20 49.20 49.46 2490500
20100202 49.68 50.51 49.23 50.50 1735900
20100203 50.44 50.51 49.23 49.25 2050800
20100204 49.26 49.33 47.62 47.65 2390500
20100205 47.52 47.73 46.32 47.36 2708700
20100208 47.41 47.70 46.95 47.42 1668900
20100209 47.52 48.38 47.52 47.82 1600200
20100210 47.57 47.85 46.90 47.35 3567600
20100211 47.11 48.21 47.11 47.92 1495200
20100212 47.32 48.29 47.13 48.16 1652600
20100216 48.32 49.01 47.68 48.92 1629300
20100217 48.95 49.71 48.76 49.50 1555300
20100218 49.63 50.00 49.46 49.82 1989400
20100219 49.76 50.31 49.49 50.01 1975300
20100222 49.90 50.75 49.61 50.16 3500500
20100223 50.12 50.50 49.40 49.50 1993400
20100224 49.87 50.39 49.70 50.26 1916700
20100225 49.85 51.10 49.46 51.01 2332100
20100226 50.86 51.05 50.48 50.76 1701400
20100301 51.00 52.16 50.88 52.00 2219700
20100302 51.41 52.50 51.41 52.21 1752800
20100303 52.15 52.32 51.78 51.92 1155300
20100304 51.73 51.94 51.01 51.13 1581300
20100305 51.08 52.33 51.08 52.25 1598200
20100308 52.09 52.31 51.74 52.08 1043100
20100309 51.71 52.50 51.56 52.18 944800
20100310 52.00 52.40 51.84 52.28 2614400
20100311 52.23 52.76 52.01 52.74 1953000
20100312 52.59 52.77 52.21 52.77 1124300
20100315 52.79 53.15 52.49 53.13 1181300
20100316 52.99 53.53 52.98 53.42 1388000
20100317 53.33 53.59 53.15 53.34 968400
20100318 53.27 53.55 53.04 53.55 1127700
20100319 54.06 54.06 53.25 53.33 1942800
20100322 53.48 54.05 53.39 53.69 1150600
20100323 53.61 53.65 52.97 53.11 1601600
20100324 53.08 53.44 52.58 52.61 1057900
20100325 52.75 53.05 52.56 52.56 1260100
20100326 52.81 52.96 51.64 52.09 1652700
20100329 52.07 52.94 51.88 52.59 1072500
20100330 52.50 52.81 52.19 52.76 1346600
20100331 52.51 52.95 52.20 52.27 2069700
20100401 52.42 53.14 52.34 52.79 1730600
20100405 52.86 53.07 52.58 52.67 1122900
20100406 52.28 52.53 51.87 52.01 1162100
20100407 51.80 52.00 51.20 51.45 1392900
20100408 51.17 51.45 50.75 51.39 1462700
20100409 51.56 52.42 51.42 52.35 1101100
20100412 52.10 52.25 50.95 51.38 1464000
20100413 51.25 51.51 50.67 51.49 1731400
20100414 51.37 52.75 51.32 52.66 1899300
20100415 52.41 52.58 51.82 51.82 3024700
20100416 51.69 51.95 51.00 51.82 3013100
20100419 51.92 52.41 51.57 52.25 1393400
20100420 52.55 53.50 52.31 53.10 2032700
20100421 52.98 53.17 52.74 53.07 1757700
20100422 52.89 52.94 51.99 52.37 1275100
20100423 52.17 52.46 51.70 52.42 2111300
20100426 52.34 52.42 51.52 51.55 1528300
20100427 51.65 52.75 51.00 51.15 2379300
20100428 52.44 54.00 50.84 53.71 5274000
20100429 53.98 55.63 53.72 55.54 4518900
20100430 55.36 56.19 54.71 54.76 2747300
20100503 54.63 54.91 54.24 54.64 1713000
20100504 54.39 54.59 52.51 53.03 1923700
20100505 53.02 53.23 51.94 52.87 1616800
20100506 52.48 52.71 49.83 51.37 2151300
20100507 51.07 51.44 49.47 49.86 2830600
20100510 51.02 52.29 51.00 52.27 1850600
20100511 52.00 53.00 51.58 52.45 1953700
20100512 52.39 53.48 51.92 53.48 1358700
20100513 53.05 53.40 52.64 52.77 2269600
20100514 52.67 52.67 51.13 51.50 1273500
20100517 51.69 52.00 50.37 51.27 1343100
20100518 51.35 52.46 51.12 51.27 1278400
20100519 50.95 52.10 50.73 51.21 4079900
20100520 50.34 50.77 48.70 48.73 2711900
20100521 48.09 48.59 47.15 48.10 4525600
20100524 47.75 49.13 47.21 48.47 1887200
20100525 47.71 48.51 47.19 48.47 2359200
20100526 48.55 49.58 48.41 48.67 2314200
20100527 49.39 50.23 48.86 50.23 2663500
20100528 50.01 50.36 49.66 50.06 2130000
20100601 49.74 50.42 49.27 49.28 1797500
20100602 49.29 50.28 48.74 50.28 2670300
20100603 50.50 51.04 50.08 50.89 1330500
20100604 49.62 50.07 48.00 48.08 2230100
20100607 48.40 48.46 47.53 47.62 1762000
20100608 47.61 47.87 46.63 47.36 2071300
20100609 47.51 48.21 47.47 47.84 2115800
20100610 48.48 49.79 48.07 49.71 1708500
20100611 48.97 50.00 48.97 49.83 1225200
20100614 50.00 50.73 49.97 50.02 1362500
20100615 50.51 51.33 50.18 51.30 1551500
20100616 51.25 51.51 50.97 51.39 1238700
20100617 51.42 51.51 50.92 51.22 962700
20100618 51.39 51.85 51.15 51.59 1795700
20100621 51.89 52.24 51.02 51.31 1311400
20100622 51.53 52.50 51.01 51.12 1781000
20100623 51.08 51.53 50.60 50.99 1409700
20100624 50.90 51.08 49.86 50.00 1319800
20100625 50.06 50.71 49.61 50.20 1954700
20100628 50.38 50.59 49.54 50.10 680400
20100629 49.59 49.59 48.04 48.30 1453100
20100630 48.40 48.80 47.16 47.25 2903300
20100701 47.22 47.22 44.89 46.31 3986300
20100702 46.28 46.64 45.78 46.01 1937000
20100706 46.30 46.82 45.91 46.33 1755100
20100707 46.23 46.37 44.88 45.73 3879100
20100708 45.82 47.07 45.41 46.87 3425700
20100709 47.10 47.10 46.19 46.62 1433500
20100712 46.38 46.68 45.71 46.06 996100
20100713 46.35 47.35 46.22 47.02 2509200
20100714 47.00 48.18 46.38 48.10 2701000
20100715 48.08 48.56 47.68 48.12 1649800
20100716 48.16 48.37 46.73 46.92 1868700
20100719 47.23 47.44 46.85 47.26 1741300
20100720 46.63 47.18 45.99 47.11 1783300
20100721 47.19 47.37 46.39 46.55 1367800
20100722 46.92 48.61 46.69 47.79 2390000
20100723 47.54 47.61 46.51 46.78 2916800
20100726 46.62 47.55 46.15 46.84 2590600
20100727 46.95 47.02 45.25 45.72 4420700
20100728 45.91 46.79 45.00 45.18 3423800
20100729 44.46 44.70 41.10 42.40 9169800
20100730 42.50 43.25 42.40 42.99 3868700
20100802 43.48 44.87 43.18 44.80 3676400
20100803 44.50 44.79 43.90 44.53 3666600
20100804 44.45 45.38 44.38 45.33 2059600
20100805 44.98 45.37 44.66 45.34 2308600
20100806 44.98 45.59 44.63 45.53 1970900
20100809 45.65 45.78 45.07 45.39 1550200
20100810 45.02 45.34 44.66 44.83 1953600
20100811 44.31 44.31 43.07 43.66 2630600
20100812 43.07 44.25 43.07 43.97 2580500
20100813 43.71 44.16 43.50 44.15 2425700
20100816 43.67 44.19 43.58 44.11 2204200
20100817 44.40 44.96 44.16 44.95 3047400
20100818 44.53 45.31 43.88 45.08 2739200
20100819 44.94 45.08 43.76 44.33 2215900
20100820 44.11 44.48 43.40 44.33 2725000
20100823 44.58 45.00 44.06 44.48 2209800
20100824 44.13 44.14 43.51 44.01 1950300
20100825 43.70 44.63 43.54 44.44 1514500
20100826 44.71 44.71 43.50 43.52 1364100
20100827 43.76 44.50 43.25 44.45 1313600
20100830 44.10 44.45 43.41 43.41 988900
20100831 43.25 43.60 42.44 42.78 2211200
20100901 43.36 44.64 43.00 44.62 1781700
20100902 44.81 45.00 44.31 44.99 1162700
20100903 45.68 47.36 45.57 46.01 1255300
20100907 45.86 46.04 44.97 45.06 1060700
20100908 45.20 45.60 45.14 45.53 1570100
20100909 45.95 46.60 45.74 46.40 1677900
20100910 46.55 47.00 46.33 46.91 1643900
20100913 47.13 47.69 47.08 47.63 1307300
20100914 47.37 47.82 47.12 47.55 1493300
20100915 47.34 47.76 47.03 47.45 2184000
20100916 47.37 47.56 46.60 47.00 1893000
20100917 46.97 47.13 46.44 46.51 3472900
20100920 46.50 47.17 46.32 47.12 2590700
20100921 46.90 47.96 46.82 47.67 1764000
20100922 47.69 48.67 47.28 47.69 2373500
20100923 47.45 48.32 47.28 47.75 1999500
20100924 48.00 48.56 47.55 48.40 1756100
20100927 48.36 48.36 47.54 47.62 971600
20100928 47.90 48.35 47.15 47.91 1649400
20100929 47.69 47.90 47.40 47.61 1266300
20100930 48.01 48.17 46.66 46.69 2526400
20101001 46.99 47.38 46.46 46.88 1448100
20101004 46.94 47.28 45.95 46.47 1739800
20101005 46.97 47.98 46.75 47.71 1831500
20101006 47.56 47.62 46.55 46.87 1340800
20101007 46.95 47.37 46.43 46.80 1248100
20101008 46.85 47.62 46.66 47.39 1413900
20101011 47.31 47.98 47.09 47.59 1506900
20101012 47.65 47.85 46.92 47.46 1885800
20101013 47.72 47.72 47.26 47.46 1758900
20101014 47.25 47.46 46.40 46.53 2285100
20101015 46.99 47.21 46.23 47.10 2029100
20101018 47.15 47.32 46.53 46.74 1785600
20101019 46.39 46.64 45.19 45.51 2737100
20101020 45.75 47.00 45.50 46.10 3074200
20101021 46.20 47.22 45.91 46.60 2975200
20101022 46.60 47.50 46.21 47.15 1935800
20101025 47.55 48.44 47.45 47.93 2150400
20101026 47.62 48.08 46.71 47.79 2546200
20101027 50.00 51.14 49.99 50.69 6812300
20101028 50.94 51.40 50.03 50.34 2040000
20101029 50.04 50.44 49.67 50.18 1703800
20101101 50.39 50.65 49.84 50.23 1164600
20101102 50.55 50.62 50.07 50.49 1630200
20101103 50.29 51.01 50.26 50.89 1678300
20101104 51.19 51.93 51.06 51.81 2317600
20101105 51.62 51.79 51.10 51.55 1735900
20101108 51.13 51.67 51.13 51.55 792800
20101109 51.46 51.71 50.90 51.05 915300
20101110 50.93 51.55 50.65 51.26 1326700
20101111 50.92 51.06 50.40 50.89 1358400
20101112 50.42 50.95 50.04 50.41 1230300
20101115 50.62 50.89 50.24 50.46 1103400
20101116 50.00 50.47 49.35 49.72 1606400
20101117 49.59 50.39 49.48 49.69 1691600
20101118 50.00 50.65 49.88 50.14 2868200
20101119 50.11 50.82 50.04 50.63 1972800
20101122 50.21 50.75 49.93 50.60 1306200
20101123 50.12 50.23 49.40 49.50 2624000
20101124 50.00 51.50 49.99 51.02 2473300
20101125 25.50 26.50 23.85 24.09 2669600
20101126 50.68 51.06 50.29 50.83 478500
20101129 50.36 50.72 49.67 50.35 1961800
20101130 49.90 50.36 49.63 49.81 2228800
20101201 50.33 51.59 50.19 51.46 1590400
20101202 51.42 52.49 51.27 52.49 1917800
20101203 52.35 53.25 52.26 53.08 1949000
20101206 52.87 53.32 52.71 53.22 1284900
20101207 53.67 53.90 52.96 53.03 1655500
20101208 53.20 53.38 52.15 52.49 1842900
20101209 52.88 53.08 51.96 52.12 2595000
20101210 52.75 53.05 52.54 52.76 2578100
20101213 52.89 53.68 52.83 53.56 2241800
20101214 53.76 54.99 53.72 54.72 1952100
20101215 54.62 56.78 54.07 55.22 3314200
20101216 55.01 56.63 54.91 55.93 2509200
20101217 55.58 55.86 54.51 55.47 3755000
20101220 55.57 55.71 54.77 55.23 1610100
20101221 55.42 55.62 55.03 55.13 1670400
20101222 55.12 55.47 55.06 55.46 1227700
20101223 55.27 55.64 55.23 55.58 750600
20101224 23.62 23.95 23.60 23.90 43500
20101227 55.50 55.65 55.04 55.53 916200
20101228 55.47 55.65 55.31 55.49 930200
20101229 55.60 56.08 55.60 55.74 1026300
20101230 55.54 55.92 55.54 55.62 873200
20101231 55.60 55.83 55.00 55.50 1105900
20110103 55.70 57.10 55.70 56.69 1986400
20110104 56.60 57.25 56.60 56.73 2370700
20110105 56.42 57.07 56.11 56.58 1527500
20110106 56.40 56.72 56.14 56.40 1566200
20110107 56.41 56.46 55.16 55.62 1757700
20110110 55.23 56.04 55.01 55.95 1414500
20110111 56.69 56.71 55.84 56.12 1761900
20110112 56.11 56.15 55.14 56.14 2533800
20110113 56.08 56.40 55.85 55.93 865200
20110114 55.05 55.57 54.23 55.25 2699000
20110117 23.74 23.74 22.63 23.00 121100
20110118 55.32 55.78 55.11 55.58 1931000
20110119 55.41 55.41 54.31 54.65 1687100
20110120 54.66 54.99 54.35 54.53 1597600
20110121 54.69 55.07 53.98 53.98 2146500
20110124 54.24 54.79 53.77 54.00 2748900
20110125 54.04 54.49 53.47 54.49 1750100
20110126 54.50 54.64 54.15 54.29 1509600
20110127 54.12 54.53 53.98 54.08 1031000
20110128 54.05 54.45 52.73 53.42 2092800
20110131 53.43 54.40 53.40 54.29 2077500
20110201 54.45 55.68 54.40 55.32 2619700
20110202 55.03 55.17 53.94 54.28 2238300
20110203 54.02 54.97 53.71 54.80 1807400
20110204 52.88 53.50 51.87 52.52 4949600
20110207 52.55 52.72 52.05 52.45 2617300
20110208 52.44 53.13 52.28 53.08 2067900
20110209 52.98 53.76 52.80 53.55 2110300
20110210 53.44 53.94 53.20 53.89 1801800
20110211 53.67 54.40 53.44 54.38 1844200
20110214 54.00 54.21 53.39 54.21 2198500
20110215 53.96 54.46 53.90 54.30 1112600
20110216 54.40 54.40 53.24 53.80 2815200
20110217 53.71 53.98 53.19 53.76 1541300
20110218 53.66 54.42 53.37 54.41 1451900
20110221 22.78 22.96 22.36 22.56 29300
20110222 54.15 54.38 53.78 53.90 2228400
20110223 53.89 53.96 52.43 52.55 1902300
20110224 52.38 52.97 52.13 52.45 1649000
20110225 52.60 53.91 52.52 53.50 1563300
20110228 53.65 53.96 53.11 53.37 1263000
20110301 53.45 53.60 52.02 52.17 1319900
20110302 52.02 52.92 51.80 52.55 1010200
20110303 52.90 53.94 52.86 53.75 1096300
20110304 53.57 53.60 52.77 53.28 1323100
20110307 53.25 53.59 52.28 52.93 1845900
20110308 52.89 53.64 52.50 53.20 1404800
20110309 52.92 53.01 51.57 52.89 2538100
20110310 52.20 52.35 51.20 51.45 1980800
20110311 51.36 51.78 50.96 51.41 3402300
20110314 51.00 51.58 50.86 51.27 1909600
20110315 50.21 51.19 49.70 50.96 1809700
20110316 50.68 50.77 49.24 49.34 2953900
20110317 50.07 50.36 49.44 50.01 3239700
20110318 50.50 51.00 50.11 50.25 3817100
20110321 50.73 51.57 50.28 50.33 2326400
20110322 50.31 50.45 49.96 50.05 1598100
20110323 50.08 50.20 49.18 49.88 1042000
20110324 50.06 50.78 49.74 50.57 1380100
20110325 50.58 51.04 50.46 50.57 1945800
20110328 50.72 50.95 50.38 50.40 1155900
20110329 50.49 51.37 50.15 51.26 1488600
20110330 51.44 52.20 51.44 52.07 1432400
20110331 52.05 52.47 51.85 52.42 2250400
20110401 52.58 53.50 52.32 53.29 2018200
20110404 53.51 53.72 52.99 53.15 1816800
20110405 53.00 53.35 52.74 52.78 1670400
20110406 53.12 53.67 52.93 53.66 2490700
20110407 53.51 53.72 52.77 52.79 4524700
20110408 52.89 53.03 52.08 52.73 2840400
20110411 52.87 54.04 52.87 53.19 1836300
20110412 52.91 53.02 52.28 52.51 1457500
20110413 52.89 53.50 52.40 53.25 2415200
20110414 52.89 53.16 52.64 52.71 1713900
20110415 52.97 53.58 52.76 52.98 2371900
20110418 52.44 52.54 51.47 51.79 1296900
20110419 51.81 52.02 51.35 52.00 1355000
20110420 52.45 52.96 52.45 52.68 1406300
20110421 52.81 53.62 52.67 53.55 1085400
20110422 22.42 22.70 22.42 22.69 5200
20110425 53.45 53.66 52.93 53.43 1766500
20110426 53.78 54.79 53.62 54.56 3427600
20110427 53.46 54.95 53.06 54.58 3627700
20110428 54.50 56.00 54.26 55.96 2915800
20110429 55.91 56.18 55.13 55.20 3855600
20110502 55.24 55.67 54.88 55.44 1951300
20110503 55.45 55.68 55.05 55.64 1510600
20110504 55.61 55.87 55.15 55.50 1321100
20110505 55.32 55.44 54.56 54.71 933000
20110506 55.43 55.85 55.07 55.48 1190600
20110509 55.35 56.00 55.28 55.93 701600
20110510 55.97 56.05 55.59 55.84 1539000
20110511 55.90 56.29 55.63 55.88 1515800
20110512 55.80 56.41 55.14 56.35 2744200
20110513 56.57 56.71 55.69 55.71 1449300
20110516 55.27 55.91 55.27 55.62 1138300
20110517 55.25 55.30 53.74 54.00 3168900
20110518 53.98 54.67 53.55 54.59 2210100
20110519 54.93 55.12 54.27 54.58 1953000
20110520 54.55 54.62 53.78 53.98 1347800
20110523 53.40 53.59 52.87 53.05 1311800
20110524 53.12 53.14 52.37 52.39 1872400
20110525 52.32 52.64 52.06 52.22 3234700
20110526 52.17 52.53 51.92 52.18 3271200
20110527 52.17 52.43 51.63 51.90 2212400
20110530 19.70 19.70 19.02 19.02 1700
20110531 52.53 52.57 51.84 51.97 3111200
20110601 51.95 52.20 51.18 51.20 2228000
20110602 51.19 51.57 50.95 51.44 3716500
20110603 50.76 51.10 50.30 50.33 2810100
20110606 50.07 51.46 50.00 50.79 5310400
20110607 50.79 51.27 50.70 51.11 2488100
20110608 51.01 51.52 50.57 50.61 2623700
20110609 50.73 51.36 50.34 51.00 1909900
20110610 50.80 50.87 49.96 50.04 1344000
20110613 50.02 50.39 49.85 50.06 1131300
20110614 50.36 51.47 50.30 51.36 2507500
20110615 50.86 51.99 50.80 51.04 2720200
20110616 50.80 51.87 50.80 51.58 2764400
20110617 52.40 52.82 51.69 51.76 3544500
20110620 51.72 52.44 51.61 51.99 2421300
20110621 52.29 53.15 51.95 52.86 2429300
20110622 52.69 53.03 52.46 52.78 2269100
20110623 52.33 53.13 51.80 53.11 2319400
20110624 53.11 53.20 51.80 51.89 3970500
20110627 51.84 52.81 51.40 52.68 1810700
20110628 52.71 53.25 52.41 53.20 2425800
20110629 53.26 53.27 52.23 52.44 3257000
20110630 52.69 52.70 51.99 52.07 3530800
20110701 52.24 52.61 51.83 52.33 2315900
20110704 23.30 23.50 23.10 23.38 100
20110705 51.99 52.20 51.54 52.00 1805500
20110706 51.98 52.54 51.83 52.27 1417100
20110707 52.44 52.53 51.31 51.80 2769700
20110708 51.40 51.61 50.89 51.30 1544200
20110711 50.84 51.20 50.33 50.39 1727000
20110712 50.53 51.32 50.51 50.60 1654800
20110713 50.77 51.09 50.40 50.50 1329600
20110714 50.72 51.38 49.98 50.08 1298900
20110715 49.96 50.29 49.78 50.19 1385200
20110718 49.87 50.09 48.93 49.72 1864100
20110719 49.82 50.40 49.75 49.95 1898200
20110720 49.97 49.97 49.13 49.55 1724300
20110721 49.69 50.99 49.58 50.82 2547500
20110722 50.89 51.79 50.78 51.63 1564500
20110725 51.36 51.50 51.12 51.30 2260200
20110726 50.95 51.08 49.72 49.83 3826000
20110727 48.82 49.24 48.00 48.41 4437800
20110728 44.63 46.88 44.59 45.83 10523900
20110729 45.27 45.51 44.63 45.03 3180100
20110801 45.38 45.42 43.50 43.98 2811800
20110802 43.73 44.72 43.55 43.57 3926600
20110803 43.54 43.92 42.68 43.30 2507600
20110804 43.13 43.50 42.25 42.28 4792700
20110805 42.57 42.62 40.20 41.91 3986500
20110808 41.03 41.47 38.16 38.54 4928800
20110809 38.79 40.32 37.88 40.25 3982200
20110810 39.33 39.57 37.22 37.30 3463600
20110811 37.44 39.08 37.17 38.63 5295400
20110812 38.72 39.16 38.25 38.42 2368200
20110815 38.56 39.09 38.46 38.84 2577900
20110816 39.65 39.77 38.64 38.92 3380200
20110817 39.14 39.62 38.73 39.00 2955900
20110818 37.88 38.09 35.99 36.31 3533800
20110819 35.82 36.40 35.45 35.84 3224800
20110822 36.55 36.55 35.30 35.65 2815200
20110823 35.78 37.18 35.68 37.18 2891000
20110824 36.97 38.56 36.58 38.53 4318000
20110825 38.65 38.97 37.83 38.26 3232100
20110826 38.01 39.56 37.71 39.35 3250700
20110829 39.72 41.14 39.53 41.11 2240100
20110830 40.89 42.03 40.76 41.78 2397100
20110831 41.88 42.30 41.62 42.00 2167000
20110901 41.93 42.12 41.26 41.60 2150300
20110902 40.81 41.24 39.99 40.29 3150800
20110905 19.50 19.50 19.01 19.30 100
20110906 39.30 40.76 39.12 40.57 2576900
20110907 41.11 41.59 40.69 41.58 1810400
20110908 41.34 41.34 39.74 40.02 2884200
20110909 39.78 40.06 39.21 39.22 3082600
20110912 38.61 39.48 38.48 39.37 1784700
20110913 38.89 39.27 38.41 39.15 2595400
20110914 39.33 40.31 38.91 39.84 2446600
20110915 39.58 40.65 39.49 40.54 2134200
20110916 40.72 41.33 40.36 40.65 2684900
20110919 39.91 40.07 39.36 39.80 1476700
20110920 40.07 40.77 39.90 40.06 2860000
20110921 40.29 40.29 38.21 38.22 2031000
20110922 37.09 37.65 36.49 37.07 2601700
20110923 36.96 38.15 36.64 37.95 1713100
20110926 38.00 38.24 36.86 38.05 2144500
20110927 38.77 39.32 37.80 38.01 2833600
20110928 38.20 38.84 37.65 37.73 2190600
20110929 38.36 39.04 38.09 38.92 2287700
20110930 38.48 38.93 38.33 38.43 2222400
20111003 38.12 38.40 37.12 37.21 3148600
20111004 36.87 37.89 36.65 37.86 2321400
20111005 37.83 39.04 37.63 38.98 1653000
20111006 38.20 39.42 37.81 39.38 1775100
20111007 36.86 37.62 36.34 36.82 9144600
20111010 37.21 37.79 36.21 36.61 3667700
20111011 36.56 37.26 36.40 37.08 2873400
20111012 37.12 38.04 36.78 37.56 1935000
20111013 37.43 37.53 36.80 37.31 1275200
20111014 37.75 38.01 37.47 37.81 2114900
20111017 37.72 37.72 36.73 37.03 1881900
20111018 36.92 37.80 36.58 37.66 2403500
20111019 37.76 38.61 37.29 38.15 2513000
20111020 38.26 38.26 37.08 37.68 1953900
20111021 38.30 39.69 38.20 39.66 2539900
20111024 39.70 40.73 39.43 40.68 1622700
20111025 40.36 41.20 39.94 40.48 3172500
20111026 41.76 42.30 39.38 40.19 5005100
20111027 41.35 42.97 41.03 42.74 2587600
20111028 42.80 43.31 42.62 43.02 2209300
20111031 42.67 42.72 40.36 40.67 2902000
20111101 39.67 40.20 39.33 39.55 1608400
20111102 39.89 40.16 39.06 40.08 1708400
20111103 40.44 40.76 40.08 40.60 764300
20111104 40.39 40.50 39.62 40.08 1591600
20111107 40.16 40.67 39.64 40.47 1249600
20111108 40.53 41.79 40.41 41.71 1196900
20111109 40.56 40.60 39.41 39.53 1598900
20111110 40.16 40.35 39.50 40.09 1149200
20111111 40.70 41.60 40.67 41.35 1397200
20111114 41.28 41.28 40.72 40.90 1106200
20111115 40.89 41.16 40.50 40.91 1413500
20111116 40.35 40.80 39.45 39.88 1744700
20111117 39.76 39.81 37.67 38.29 2947600
20111118 38.29 38.36 37.57 37.60 2574100
20111121 37.26 37.26 36.18 36.70 3075700
20111122 36.74 37.37 36.63 37.28 2001000
20111123 36.96 37.02 36.55 36.68 1698200
20111124 36.68 36.68 36.68 36.68 0
20111125 36.70 36.93 36.07 36.08 552900
20111128 36.94 37.68 36.80 37.54 1560700
20111129 37.57 37.95 37.35 37.54 1158300
20111130 38.60 39.30 38.47 38.73 1909000
20111201 38.83 39.27 38.56 39.17 1143400
20111202 39.38 39.65 38.89 38.97 2023100
20111205 39.66 40.49 39.37 39.89 1870300
20111206 40.01 40.15 39.53 39.88 1037700
20111207 39.76 40.20 39.37 39.97 1174300
20111208 39.64 39.78 39.02 39.05 1250800
20111209 39.39 39.96 39.23 39.56 1519000
20111212 39.19 39.31 38.20 38.47 1849400
20111213 38.83 39.02 38.12 38.30 1574300
20111214 38.23 38.48 38.00 38.32 1313300
20111215 38.75 38.97 38.26 38.39 2140900
20111216 38.86 39.29 38.63 38.89 2034000
20111219 39.00 39.18 37.97 38.04 1020500
20111220 38.88 39.89 38.59 39.84 1528800
20111221 39.85 40.21 38.90 39.50 1332200
20111222 39.48 40.37 39.48 40.16 952700
20111223 40.21 40.33 39.76 39.92 521300
20111226 39.92 39.92 39.92 39.92 0
20111227 39.77 40.20 39.62 40.00 488800
20111228 39.94 39.97 38.81 38.86 778500
20111229 39.07 39.39 38.82 39.25 1094500
20111230 39.36 39.40 38.55 38.91 1288900
20120102 38.91 38.91 38.91 38.91 0
20120103 39.93 40.89 39.80 40.74 1858600
20120104 40.54 40.72 39.96 40.08 1013600
20120105 39.89 41.03 39.89 41.00 1486300
20120106 40.99 42.70 40.91 42.56 2519300
20120109 42.58 43.10 42.52 42.65 2404000
20120110 46.00 47.31 43.86 46.17 9035900
20120111 46.26 46.86 45.78 46.16 4445100
20120112 46.47 46.88 46.13 46.78 2321000
20120113 46.64 46.68 45.69 46.07 2280600
20120116 46.07 46.07 46.07 46.07 0
20120117 46.52 46.97 46.12 46.35 3264200
20120118 46.39 47.10 46.10 47.05 2770900
20120119 46.93 47.30 46.66 46.90 2356900
20120120 46.70 46.70 45.10 45.37 3578200
20120123 45.31 45.99 45.30 45.89 2209000
20120124 45.67 47.61 45.33 47.31 3409500
20120125 50.65 50.83 48.41 49.09 7765100
20120126 49.75 49.79 48.72 49.11 2944700
20120127 48.93 49.27 48.44 48.55 1830000
20120130 48.13 48.59 47.78 48.56 1350300
20120131 48.75 48.96 48.13 48.43 1458700
20120201 48.86 49.50 48.86 48.99 2304000
20120202 48.88 49.31 48.72 48.86 1595900
20120203 49.73 49.96 49.42 49.57 1625800
20120206 49.38 49.66 49.09 49.24 1045800
20120207 49.18 49.26 48.72 48.88 2044000
20120208 48.88 50.25 48.40 49.73 3871600
20120209 50.00 50.00 49.18 49.58 1906300
20120210 49.15 49.76 49.10 49.55 1633500
20120213 49.90 50.40 49.71 49.81 1883400
20120214 49.56 50.24 49.56 49.85 1734200
20120215 50.02 50.84 49.92 50.46 1807200
20120216 50.82 50.82 49.49 49.81 1690400
20120217 50.06 50.15 45.61 45.92 8061200
20120220 45.92 45.92 45.92 45.92 0
20120221 46.98 47.40 46.24 46.49 4839600
20120222 46.43 47.18 46.25 46.96 1830700
20120223 47.00 47.64 46.75 47.55 1250300
20120224 47.49 47.91 47.41 47.69 1071200
20120227 47.40 48.07 47.02 47.89 1132600
20120228 47.77 48.17 47.51 47.97 1453100
20120229 48.00 48.27 47.21 47.31 1225200
20120301 47.15 48.25 47.02 48.18 1595000
20120302 47.99 48.41 47.14 47.59 1854300
20120305 47.46 47.53 46.07 46.41 2196800
20120306 46.12 46.38 45.35 45.65 1480400
20120307 45.74 46.13 45.35 45.78 1728300
20120308 46.08 46.80 45.98 46.56 1405300
20120309 46.53 46.84 46.36 46.59 1168500
20120312 46.56 46.61 45.77 45.88 979800
20120313 46.31 46.37 45.50 46.18 1245100
20120314 46.06 46.34 45.41 45.74 1613000
20120315 45.67 46.54 45.39 46.50 1362200
20120316 46.41 47.07 46.41 46.75 1543000
20120319 46.60 47.00 46.34 46.77 511700
20120320 46.51 46.62 46.27 46.34 822500
20120321 46.40 46.82 46.25 46.47 877100
20120322 46.18 47.19 45.56 47.09 2136400
20120323 47.09 48.14 46.75 48.07 2493500
20120326 48.40 48.91 48.23 48.90 1474800
20120327 48.87 49.20 48.62 48.75 1573300
20120328 48.79 48.94 48.16 48.52 1864700
20120329 48.15 48.98 48.15 48.59 1418100
20120330 48.93 48.96 48.50 48.82 1136000
20120402 48.83 49.07 47.95 48.91 1644200
20120403 48.70 48.96 48.43 48.68 1724100
20120404 48.40 48.43 47.47 47.51 1718000
20120405 47.48 47.89 47.22 47.64 1528500
20120406 47.64 47.64 47.64 47.64 0
20120409 47.06 47.24 46.73 46.94 1112200
20120410 46.78 47.06 45.63 45.86 1515300
20120411 46.47 46.67 46.01 46.42 1109500
20120412 46.39 47.46 46.39 47.11 967400
20120413 46.85 47.04 45.67 45.68 1482700
20120416 46.05 46.14 45.25 45.39 1148300
20120417 45.80 46.56 45.40 46.37 1175000
20120418 46.38 47.13 46.11 46.49 939800
20120419 46.48 47.24 46.06 46.31 964700
20120420 46.41 46.64 45.84 46.31 1825000
20120423 46.05 46.27 45.62 45.98 1714800
20120424 46.09 46.46 44.90 46.29 2787400
20120425 46.93 47.00 45.25 45.64 2712500
20120426 45.52 46.12 45.51 46.04 1136500
20120427 46.24 46.61 46.13 46.31 874800
20120430 46.44 46.77 46.17 46.36 942600
20120501 46.34 47.24 45.92 46.79 1285800
20120502 46.73 47.01 46.45 46.75 1043400
20120503 46.62 46.81 45.79 45.88 1243200
20120504 45.56 45.61 44.54 44.54 1179500
20120507 44.52 45.04 44.16 44.46 1221000
20120508 44.09 44.26 43.40 44.20 1149400
20120509 43.83 44.33 43.15 44.03 1104500
20120510 44.16 44.40 43.76 43.89 932900
20120511 43.77 44.18 43.63 43.68 772900
20120514 43.19 43.68 42.56 43.48 1709500
20120515 43.04 43.79 43.02 43.14 1387000
20120516 43.15 43.42 42.61 42.65 1439400
20120517 42.56 42.95 41.90 41.90 1239000
20120518 42.20 42.20 40.93 41.01 1714600
20120521 41.01 42.23 41.01 42.07 1048900
20120522 42.02 42.41 41.54 41.83 943900
20120523 41.40 42.00 41.07 41.95 1096700
20120524 41.99 42.29 41.59 42.01 1009100
20120525 41.87 42.29 41.67 41.83 857900
20120528 41.83 41.83 41.83 41.83 0
20120529 41.99 42.37 41.64 41.81 1265200
20120530 41.49 41.60 40.86 41.19 1263900
20120531 41.10 41.27 40.56 40.91 1679600
20120601 40.18 40.44 39.81 39.85 1957600
20120604 40.07 40.60 39.73 40.16 1309500
20120605 39.93 41.24 39.93 41.09 1826000
20120606 41.33 42.01 41.29 41.55 1550100
20120607 42.01 42.81 41.90 42.01 2562900
20120608 41.85 42.04 41.28 41.84 1419100
20120611 41.97 42.06 40.94 40.98 1332700
20120612 41.12 41.37 40.95 41.35 1287700
20120613 41.24 41.70 40.99 41.12 1148600
20120614 41.09 42.10 40.97 41.87 1360500
20120615 42.04 42.69 41.66 42.68 1300000
20120618 42.47 42.95 42.34 42.69 850000
20120619 43.00 43.51 42.88 43.35 793400
20120620 43.46 43.84 42.95 43.84 1403400
20120621 43.85 44.42 42.20 42.23 1714700
20120622 42.37 44.69 42.32 44.46 2663200
20120625 44.24 44.38 42.77 43.30 1978100
20120626 43.55 44.00 43.39 43.86 1769800
20120627 44.16 45.35 44.11 45.17 1691900
20120628 44.74 44.92 43.35 44.08 1528400
20120629 44.92 45.29 44.70 44.99 1398400
20120702 44.04 44.84 43.42 43.85 2370400
20120703 43.84 44.47 43.61 44.45 646200
20120704 44.45 44.45 44.45 44.45 0
20120705 43.92 44.17 42.75 43.21 1692300
20120706 43.05 43.21 42.19 42.47 885700
20120709 42.58 42.73 41.93 42.69 978000
20120710 42.75 43.25 41.15 41.26 1896300
20120711 40.56 41.72 40.50 41.55 3484200
20120712 41.27 42.68 40.87 42.50 1960200
20120713 42.50 43.30 42.30 42.97 1746500
20120716 42.77 43.54 42.69 43.15 1038400
20120717 43.34 43.88 42.76 43.80 803700
20120718 43.56 44.33 43.53 43.97 962900
20120719 43.99 44.18 43.33 43.88 956400
20120720 43.86 43.93 43.11 43.34 1313500
20120723 42.54 42.90 42.03 42.75 781700
20120724 42.49 42.49 41.59 41.85 2613500
20120725 42.20 43.16 41.96 42.76 920200
20120726 43.32 44.00 43.27 43.76 1169000
20120727 44.07 45.21 44.07 44.76 1425500
20120730 44.65 44.94 43.95 44.01 1365400
20120731 43.74 44.20 43.39 43.88 1918400
20120801 43.62 44.77 43.17 44.53 2107200
20120802 44.25 44.25 43.25 43.61 1151700
20120803 44.48 45.02 43.84 44.87 1321300
20120806 45.00 45.83 44.97 45.72 1398300
20120807 45.75 46.44 45.16 46.33 1280100
20120808 46.24 46.82 46.17 46.70 1367700
20120809 46.48 47.36 46.48 47.03 2195200
20120810 47.00 47.81 46.88 47.59 1818800
20120813 47.34 47.49 46.69 46.94 1391400
20120814 47.00 47.25 46.54 46.69 1290000
20120815 46.69 47.58 46.43 47.47 1335500
20120816 47.33 47.44 47.05 47.31 1790900
20120817 47.36 47.36 46.34 46.48 2084600
20120820 46.81 46.84 46.15 46.45 1506400
20120821 46.49 47.19 46.27 46.53 1756500
20120822 46.33 46.63 46.26 46.43 1432600
20120823 46.37 46.61 46.15 46.46 759100
20120824 46.52 47.00 46.44 46.84 566400
20120827 46.89 47.27 46.58 47.06 1184800
20120828 46.88 47.31 46.58 47.07 1772400
20120829 47.16 47.99 47.02 47.88 1671100
20120830 47.43 47.67 47.19 47.50 1164200
20120831 47.85 48.30 47.46 47.71 987700
20120903 47.71 47.71 47.71 47.71 0
20120904 47.71 48.32 47.23 48.21 1429100
20120905 47.95 48.43 47.76 48.32 1671000
20120906 48.50 49.50 48.47 49.16 2162100
20120907 49.42 49.43 48.68 48.80 2013400
20120910 48.80 48.80 47.92 47.94 1667600
20120911 48.29 48.35 47.55 47.59 2252800
20120912 47.86 47.98 46.95 47.00 1751500
20120913 47.02 47.70 46.46 47.57 3685900
20120914 47.70 48.95 47.32 48.94 2767400
20120917 48.66 49.71 48.48 49.71 2168700
20120918 49.67 50.27 49.25 49.44 2764100
20120919 49.46 49.54 48.67 48.73 2107200
20120920 48.73 49.28 48.50 49.14 1294800
20120921 49.22 49.92 49.18 49.72 3439800
20120924 49.54 49.63 49.18 49.45 1136100
20120925 49.91 49.92 48.86 48.92 1565800
20120926 49.00 49.20 48.30 48.56 930000
20120927 48.78 49.14 48.40 49.06 659300
20120928 48.80 48.99 48.15 48.85 956400
20121001 49.06 49.72 49.01 49.31 985600
20121002 49.70 49.70 48.99 49.23 1397100
20121003 49.34 49.58 49.09 49.31 1098600
20121004 49.41 50.56 49.23 50.52 1253500
20121005 50.58 50.99 49.95 50.29 887400
20121008 50.08 50.19 49.67 49.79 459300
20121009 49.55 49.90 49.15 49.18 833200
20121010 48.97 49.01 48.23 48.59 1200200
20121011 48.99 49.34 48.68 48.84 876100
20121012 48.99 49.31 48.41 48.42 691300
20121015 48.56 48.94 48.25 48.84 846700
20121016 48.97 49.93 48.81 49.77 771000
20121017 49.70 50.53 49.63 50.49 983600
20121018 50.38 50.47 48.80 48.88 1206100
20121019 48.81 48.83 47.08 47.36 1594700
20121022 47.38 47.99 47.02 47.97 1040700
20121023 47.52 47.53 46.67 47.22 1704700
20121024 47.38 48.11 46.91 47.84 931300
20121025 48.18 48.64 47.83 48.62 753700
20121026 48.50 49.01 48.24 48.74 1341100
20121029 48.74 48.74 48.74 48.74 0
20121030 48.74 48.74 48.74 48.74 0
20121031 48.75 48.96 48.18 48.91 971600
20121101 49.08 50.32 48.61 50.27 1019300
20121102 50.20 51.47 48.61 48.63 1740700
20121105 48.11 49.17 48.05 48.72 1341500
20121106 48.86 49.76 48.30 49.75 1019000
20121107 49.39 49.59 47.31 47.91 2074200
20121108 47.80 47.92 46.61 46.66 1838100
20121109 46.74 47.20 46.20 46.39 1965500
20121112 46.23 46.66 46.04 46.40 1372500
20121113 46.13 47.36 46.13 46.93 2044900
20121114 47.21 47.21 46.25 46.42 710700
20121115 46.36 46.54 45.67 46.51 888200
20121116 46.49 47.04 46.12 46.70 975000
20121119 47.02 47.99 46.59 47.96 1637300
20121120 47.88 49.05 47.51 48.89 1238400
20121121 48.79 49.25 48.42 49.22 896100
20121122 49.22 49.22 49.22 49.22 0
20121123 49.24 50.11 49.04 50.08 418800
20121126 49.77 49.93 48.28 49.58 1476500
20121127 49.48 49.59 48.90 48.95 829400
20121128 48.75 49.11 47.84 49.08 1095300
20121129 48.91 49.61 48.90 49.45 1023800
20121130 49.62 49.92 49.03 49.35 1319400
20121203 49.53 49.84 48.74 48.93 985800
20121204 48.94 49.18 48.60 48.90 852300
20121205 49.04 49.31 48.70 48.97 1266100
20121206 49.06 49.67 48.82 49.66 1420900
20121207 49.75 50.16 49.49 50.05 1665900
20121210 49.79 50.72 49.69 50.41 1301000
20121211 50.56 51.71 50.50 51.25 1959700
20121212 51.31 51.54 50.84 50.90 1426100
20121213 50.82 51.36 50.13 50.46 1575700
20121214 50.21 50.21 49.16 49.43 1851000
20121217 49.55 50.12 49.15 50.05 2733900
20121218 50.25 51.87 49.79 51.79 5529800
20121219 51.70 51.93 50.73 51.18 5842500
20121220 51.42 51.97 51.03 51.33 2778600
20121221 50.75 50.91 49.38 50.56 4154800
20121224 50.68 50.84 49.80 50.02 384800
20121225 50.02 50.02 50.02 50.02 0
20121226 50.21 50.26 48.48 49.00 1384700
20121227 49.23 49.25 48.25 48.95 1097900
20121228 48.51 48.77 48.34 48.42 1327000
20121231 48.51 49.29 48.00 49.03 1360100
20130101 49.03 49.03 49.03 49.03 0
20130102 49.99 51.20 49.87 50.76 3024500
20130103 50.71 50.85 49.91 50.72 1541800
20130104 50.83 51.21 50.56 51.11 1086900
20130107 50.70 51.91 50.56 51.69 1114000
20130108 51.39 52.72 50.30 52.59 3322400
20130109 52.99 54.13 52.57 54.08 2616000
20130110 54.15 54.46 53.62 54.10 1529600
20130111 54.19 54.34 53.80 54.02 1043100
20130114 53.82 54.23 53.74 53.89 1163400
20130115 53.54 54.20 53.54 54.16 1789500
20130116 53.94 54.16 53.53 53.64 1202400
20130117 53.78 55.10 53.50 54.97 2790500
20130118 61.23 62.00 59.90 60.79 16393900
20130121 60.79 60.79 60.79 60.79 0
20130122 60.50 61.82 59.87 61.79 4314800
20130123 61.54 62.04 61.27 61.70 1878200
20130124 61.68 61.91 61.34 61.66 2364800
20130125 61.66 63.70 61.42 63.49 2238200
20130128 62.51 63.37 62.25 62.60 1622100
20130129 62.67 62.85 62.04 62.31 1150500
20130130 63.00 65.84 62.73 64.44 4083900
20130131 64.41 64.94 63.61 64.69 1872800
20130201 64.99 65.30 63.86 65.24 2350900
20130204 64.58 64.70 62.66 63.02 2399300
20130205 63.40 64.90 63.39 64.13 2228200
20130206 63.79 63.99 63.25 63.53 1984900
20130207 62.82 63.80 62.19 62.93 1886400
20130208 63.00 63.62 62.75 62.87 990100
20130211 62.56 62.91 62.30 62.78 736400
20130212 62.96 63.21 62.19 62.25 1196400
20130213 62.36 63.82 62.31 63.44 1263400
20130214 62.98 64.60 62.92 64.11 1420200
20130215 64.08 64.09 63.21 63.50 1107100
20130218 63.50 63.50 63.50 63.50 0
20130219 63.44 63.90 63.13 63.36 999500
20130220 59.00 59.50 58.01 58.13 5682900
20130221 58.02 58.93 57.19 57.58 2154800
20130222 57.81 58.37 57.58 58.19 1747000
20130225 58.49 58.65 56.85 56.90 1433800
20130226 57.09 57.74 56.67 57.38 1149500
20130227 57.26 58.33 56.87 57.98 982500
20130228 58.01 58.77 57.74 58.16 822900
20130301 57.93 59.82 57.57 59.54 1620000
20130304 59.10 60.13 58.51 59.79 1736800
20130305 60.15 62.62 60.08 61.75 2605000
20130306 61.41 62.34 59.73 59.96 3155100
20130307 60.57 61.21 60.17 60.88 1918400
20130308 61.45 61.50 60.51 60.68 915600
20130311 60.60 61.27 60.54 61.11 717600
20130312 62.83 63.00 61.97 62.88 2187700
20130313 62.85 62.91 62.30 62.31 612200
20130314 62.32 63.69 62.32 63.54 1925200
20130315 63.23 64.15 63.08 63.20 2039100
20130318 62.82 63.16 61.91 62.92 703200
20130319 62.98 65.16 62.36 63.58 3181200
20130320 64.12 65.50 63.75 65.27 2354500
20130321 64.27 65.11 64.02 64.05 1837200
20130322 64.47 65.02 63.74 63.99 1552600
20130325 63.36 64.12 63.23 63.59 1101600
20130326 64.10 64.13 63.59 64.04 755400
20130327 63.76 64.28 63.51 64.12 865800
20130328 64.23 64.71 63.96 64.63 1578000
20130329 64.63 64.63 64.63 64.63 0
20130401 64.54 64.66 64.20 64.57 726900
20130402 64.94 66.36 64.70 65.75 2311200
20130403 65.67 66.12 65.28 65.33 2179200
20130404 65.37 65.85 64.49 65.58 1780300
20130405 64.47 65.50 64.13 65.20 1109800
20130408 65.14 65.39 64.56 65.33 735500
20130409 67.26 67.85 66.14 66.19 2106600
20130410 65.71 67.92 65.71 66.58 4576600
20130411 67.00 67.15 66.66 66.81 3578900
20130412 66.75 68.23 66.50 68.00 3250100
20130415 73.40 73.50 73.02 73.11 46673500
20130416 73.15 73.47 73.13 73.40 12633300
20130417 73.75 73.79 73.50 73.50 18179000
20130418 73.53 73.77 73.50 73.59 9295700
20130419 73.61 73.75 73.53 73.54 5534700
20130422 73.55 73.70 73.55 73.57 5129600
20130423 73.60 73.72 73.55 73.64 3794200
20130424 73.67 73.85 73.66 73.70 3220900
20130425 73.81 73.85 73.65 73.76 3676200
20130426 73.70 73.80 73.67 73.74 3713400
20130429 73.75 73.80 73.68 73.68 1818200
20130430 73.68 73.74 73.63 73.69 2890400
20130501 73.67 73.73 73.53 73.57 3601800
20130502 73.59 73.66 73.58 73.63 2802900
20130503 73.65 73.71 73.60 73.65 3570200
20130506 73.62 73.63 73.50 73.54 3217100
20130507 73.50 73.58 73.50 73.52 2266500
20130508 73.51 73.61 73.50 73.58 2532100
20130509 73.55 73.60 73.51 73.54 1716600
20130510 73.54 73.62 73.50 73.53 2701200
20130513 73.52 73.58 73.52 73.53 2712500
20130514 73.53 73.57 73.46 73.51 3613700
20130515 73.50 73.56 73.48 73.54 3259100
20130516 73.50 73.55 73.48 73.49 2350900
20130517 73.55 73.58 73.49 73.54 2684200
20130520 73.55 73.59 73.51 73.57 1984500
20130521 73.52 73.69 73.52 73.68 2179300
20130522 74.09 74.33 73.82 74.10 7220100
20130523 74.00 74.09 73.89 73.94 2967800
20130524 73.90 74.07 73.83 74.04 3160400
20130527 74.04 74.04 74.04 74.04 0
20130528 74.10 74.28 74.02 74.20 2067500
20130529 74.04 74.30 73.98 74.25 2851300
20130530 74.23 74.48 74.21 74.41 2667600
20130531 74.24 74.40 74.08 74.10 2822600
20130603 74.13 74.37 73.95 74.23 3639800
20130604 74.12 74.26 73.98 73.98 3261400
20130605 74.06 74.19 73.90 73.90 3551700
20130606 73.95 74.13 73.90 74.13 3614200
20130607 74.14 74.24 74.00 74.10 1363400
20130610 74.12 74.18 74.02 74.13 1195000
20130611 74.04 74.21 73.95 74.04 1316200
20130612 74.08 74.16 73.97 73.97 1591200
20130613 74.02 74.23 73.94 74.20 1648900
20130614 74.09 74.24 74.02 74.16 1222200
20130617 74.24 74.25 74.11 74.24 1177500
20130618 74.25 74.30 74.16 74.27 992300
20130619 74.27 74.27 74.06 74.21 1767500
20130620 74.09 74.11 73.93 74.00 2779300
20130621 74.08 74.18 74.00 74.13 4958600
20130624 74.05 74.07 73.91 74.00 2980300
20130625 74.17 74.17 73.96 74.04 1900800
20130626 74.09 74.13 74.00 74.04 2156200
20130627 74.11 74.15 74.02 74.02 1054100
20130628 74.02 74.10 73.99 74.00 3620500
20130701 74.10 74.22 74.05 74.07 1767700
20130702 74.10 74.15 74.06 74.08 1667700
20130703 74.09 74.13 74.06 74.06 814500
20130704 74.06 74.06 74.06 74.06 0
20130705 74.16 74.23 74.08 74.22 1362600
20130708 74.20 74.25 74.17 74.23 1435800
20130709 74.23 74.47 74.22 74.38 1519800
20130710 74.38 74.55 74.35 74.51 1936800
20130711 74.75 74.81 74.43 74.60 1478600
20130712 74.50 74.61 74.39 74.60 2014300
20130715 74.55 74.65 74.52 74.63 2380600
20130716 74.60 74.79 74.60 74.62 1531500
20130717 74.65 74.73 74.59 74.65 1288600
20130718 74.75 74.75 74.51 74.57 1431800
20130719 74.67 74.70 74.46 74.50 1951400
20130722 74.65 74.68 74.51 74.60 1000700
20130723 74.55 74.62 74.54 74.57 1036900
20130724 74.64 74.73 74.52 74.52 1690300
20130725 74.55 74.61 74.49 74.51 2576700
20130726 74.45 74.60 74.41 74.60 1636900
20130729 74.60 74.63 74.53 74.60 1013600
20130730 74.62 74.71 74.55 74.66 1040000
20130731 74.67 74.70 74.60 74.60 958500
20130801 74.65 74.85 74.64 74.78 1766200
20130802 74.73 74.98 74.70 74.85 1075700
20130805 74.80 74.85 74.75 74.81 1095600
20130806 74.81 74.90 74.75 74.80 1998700
20130807 74.80 74.82 74.75 74.75 1585600
20130808 74.81 74.82 74.70 74.70 1796600
20130809 74.71 74.81 74.71 74.81 1877500
20130812 74.74 74.81 74.73 74.79 1147400
20130813 74.75 74.78 74.72 74.73 1197600
20130814 74.73 74.78 74.69 74.72 2414800
20130815 74.72 74.72 74.55 74.55 2254900
20130816 74.52 74.68 74.37 74.42 4087900
20130819 74.42 74.50 74.35 74.36 2182800
20130820 74.38 74.47 74.30 74.42 2727000
20130821 74.31 74.46 74.25 74.28 10417400
20130822 74.40 74.48 74.36 74.44 1121400
20130823 74.43 74.52 74.41 74.46 1305800
20130826 74.45 74.61 74.45 74.49 1979400
20130827 74.35 74.46 74.35 74.42 2074100
20130828 74.42 74.45 74.26 74.26 1762500
20130829 74.30 74.55 74.26 74.49 1283700
20130830 74.49 74.60 74.37 74.41 1534000
20130902 74.41 74.41 74.41 74.41 0
20130903 74.46 74.60 74.41 74.58 1998700
20130904 74.51 74.64 74.51 74.62 2209100
20130905 74.65 74.67 74.56 74.65 930200
20130906 74.67 74.69 74.49 74.67 1151400
20130909 74.67 74.79 74.67 74.74 1021700
20130910 74.80 74.83 74.70 74.75 807800
20130911 74.70 74.79 74.68 74.79 1076900
20130912 74.73 74.78 74.69 74.75 1794000
20130913 74.72 74.75 74.70 74.74 1085500
20130916 74.75 74.78 74.73 74.74 861700
20130917 74.76 74.81 74.71 74.79 991700
20130918 74.67 74.85 74.67 74.82 1570100
20130919 74.85 74.87 74.78 74.87 2426900
20130920 74.85 75.08 74.82 74.91 2518300
20130923 74.89 74.95 74.82 74.85 806200
20130924 74.81 74.93 74.81 74.88 1221400
20130925 74.92 74.92 74.86 74.88 1543100
20130926 74.90 74.96 74.88 74.96 1171900
20130927 74.89 74.92 74.88 74.91 807200
20130930 74.89 74.91 74.81 74.83 2033100
20131001 74.91 74.91 74.84 74.87 1432900
20131002 74.84 74.90 74.84 74.86 1447300
20131003 75.00 75.00 74.84 74.84 2084600
20131004 74.87 75.10 74.87 75.08 1669700
20131007 74.94 75.02 74.89 74.97 1937300
20131008 74.99 75.00 74.72 74.72 2368700
20131009 74.84 74.95 74.65 74.94 1727800
20131010 74.93 75.08 74.90 75.05 1643900
20131011 75.06 75.06 74.95 74.96 1116900
20131014 74.95 75.05 74.82 75.03 1318600
20131015 74.94 75.04 74.91 75.00 1228700
20131016 75.02 75.09 75.00 75.08 1695500
20131017 75.04 75.20 75.04 75.19 1089100
20131018 75.13 75.19 75.07 75.15 1119500
20131021 75.16 75.16 75.07 75.08 987100
20131022 75.12 75.17 75.09 75.15 1039400
20131023 75.12 75.22 75.08 75.20 1008300
20131024 75.16 75.31 75.14 75.22 794600
20131025 75.22 75.23 75.16 75.23 782400
20131028 75.27 75.27 75.17 75.20 762800
20131029 75.27 75.31 75.22 75.28 822200
20131030 75.29 75.31 75.19 75.31 1023800
20131031 75.24 75.31 75.21 75.29 887300
20131101 75.28 75.38 75.26 75.37 863800
20131104 75.32 75.42 75.31 75.40 658100
20131105 75.35 75.44 75.35 75.39 967400
20131106 75.38 75.52 75.38 75.49 664400
20131107 75.53 75.56 75.43 75.51 863400
20131108 75.45 75.75 75.43 75.59 1409900
20131111 75.51 75.62 75.46 75.50 616800
20131112 75.46 75.53 75.43 75.53 824400
20131113 75.47 75.60 75.46 75.60 745700
20131114 75.58 75.60 75.51 75.57 698400
20131115 75.46 75.60 75.24 75.49 1543000
20131118 75.49 75.56 75.48 75.55 897400
20131119 75.51 75.65 75.50 75.61 790500
20131120 75.54 75.63 75.54 75.63 1075500
20131121 75.63 75.66 75.55 75.63 985900
20131122 75.64 75.68 75.60 75.68 729700
20131125 75.72 75.72 75.61 75.69 1330600
20131126 75.72 75.76 75.68 75.75 1037000
20131127 75.75 75.75 75.70 75.73 722000
20131128 75.73 75.73 75.73 75.73 0
20131129 75.72 75.74 75.69 75.70 398600
20131202 75.67 75.75 75.62 75.71 1088500
20131203 75.70 75.74 75.59 75.60 1434000
20131204 75.64 75.71 75.64 75.65 2363500
20131205 75.69 75.70 75.60 75.62 2015700
20131206 75.62 75.69 75.61 75.69 1470200
20131209 75.67 75.69 75.61 75.64 1272800
20131210 75.63 75.65 75.59 75.61 1511600
20131211 75.62 75.65 75.60 75.62 1417600
20131212 75.65 75.69 75.60 75.62 1458500
20131213 75.63 75.68 75.62 75.64 1364900
20131216 75.66 75.73 75.61 75.62 968600
20131217 75.70 75.70 75.63 75.65 1003100
20131218 75.65 75.69 75.63 75.64 1912000
20131219 75.65 75.68 75.64 75.64 1459800
20131220 75.67 75.69 75.64 75.65 1666700
20131223 75.70 75.80 75.67 75.74 1472200
20131224 75.78 75.79 75.74 75.78 255200
20131225 75.78 75.78 75.78 75.78 0
20131226 75.80 75.82 75.75 75.76 584200
20131227 75.75 75.80 75.75 75.77 782600
20131230 75.76 75.82 75.75 75.75 1128400
20131231 75.78 75.80 75.77 75.80 782600
20140101 75.80 75.80 75.80 75.80 0
20140102 75.76 75.83 75.76 75.82 1632000
20140103 75.80 75.84 75.79 75.82 1023500
20140106 75.86 75.93 75.83 75.85 1336300
20140107 75.85 75.87 75.84 75.85 1327300
20140108 75.85 75.88 75.84 75.86 1385900
20140109 75.86 75.89 75.86 75.89 1055900
20140110 75.86 75.89 75.86 75.86 946200
20140113 75.88 75.88 75.85 75.85 1556300
20140114 75.87 75.90 75.85 75.88 1448300
20140115 75.87 75.95 75.87 75.95 2159600
20140116 75.95 75.96 75.92 75.96 2446000
20140117 75.98 75.98 75.94 75.96 1949100
20140120 75.96 75.96 75.96 75.96 0
20140121 75.98 76.00 75.96 76.00 1134300
20140122 75.98 76.03 75.97 76.02 1008800
20140123 75.99 76.00 75.95 75.95 12205400
20140124 75.98 75.98 75.95 75.96 3241300
20140127 75.97 75.98 75.91 75.94 1812800
20140128 75.93 75.98 75.92 75.92 1591400
20140129 75.95 75.97 75.95 75.95 3338700
20140130 75.96 75.97 75.95 75.96 2607300
20140131 75.96 76.09 75.96 76.07 8457500
20140203 76.09 76.10 76.01 76.04 4754500
20140204 76.04 76.04 76.04 76.04 0
20140205 18.00 18.30 18.00 18.00 1700
20140206 18.40 19.10 17.71 18.75 27100
20140207 18.98 18.98 18.00 18.00 2100
20140210 18.50 18.95 17.51 18.38 13900
20140211 18.00 18.94 17.95 18.94 33900
20140212 18.94 18.97 18.43 18.61 8200
20140213 18.90 18.97 18.40 18.60 20300
20140214 18.40 18.96 17.40 18.72 6100
20140217 18.40 18.57 18.00 18.45 15600
20140218 18.25 18.70 18.25 18.40 6200
20140219 18.45 18.89 18.45 18.89 2300
20140220 18.89 18.89 18.89 18.89 0
20140221 18.89 18.89 18.89 18.89 0
20140224 19.27 19.27 19.27 19.27 1000
20140225 18.89 18.89 18.89 18.89 300
20140226 18.40 19.00 18.25 19.00 1100
20140227 19.00 19.00 17.77 18.90 1800
20140228 17.51 18.69 17.26 18.69 2300
20140303 18.63 18.63 17.00 17.00 4400
20140304 18.61 18.61 17.00 17.00 6800
20140305 18.61 18.61 17.00 17.00 5500
20140306 17.60 18.62 16.60 16.95 4000
20140307 16.76 18.00 16.76 18.00 4700
20140310 18.00 18.00 18.00 18.00 0
20140311 17.60 17.60 16.62 17.50 40300
20140312 16.51 17.30 16.51 16.80 2600
20140313 16.50 17.00 11.00 14.80 35000
20140314 14.50 15.00 14.31 14.52 8200
20140317 15.30 15.60 14.50 15.60 6600
20140318 14.56 18.00 14.56 17.99 4000
20140319 17.80 17.80 15.05 15.23 16200
20140320 15.29 15.30 15.29 15.30 800
20140321 14.80 15.00 14.01 14.50 2900
20140324 15.00 15.00 14.20 14.90 500
20140325 15.20 17.00 15.04 15.11 9400
20140326 14.90 15.39 14.80 15.00 4100
20140327 15.11 15.40 15.00 15.00 4200
20140328 15.00 15.00 15.00 15.00 900
20140331 15.00 15.25 14.88 15.00 3500
20140401 14.80 15.39 14.10 14.74 10800
20140402 14.86 15.00 14.85 15.00 12000
20140403 14.84 14.95 14.84 14.95 1100
20140404 15.08 15.48 15.08 15.48 3100
20140407 15.20 15.30 15.00 15.20 17000
20140408 15.40 15.40 14.93 15.20 6500
20140409 15.02 15.02 14.62 14.90 6100
20140410 15.00 15.00 14.90 15.00 134000
20140411 15.08 15.24 15.01 15.01 3200
20140414 14.88 15.00 14.85 15.00 1400
20140415 15.00 15.16 14.99 15.00 4900
20140416 15.00 15.00 15.00 15.00 100
20140417 15.00 15.98 14.80 15.02 42700
20140418 14.98 15.00 14.98 15.00 1100
20140421 15.00 15.00 15.00 15.00 5100
20140422 15.00 15.00 15.00 15.00 9700
20140423 15.00 15.00 14.95 15.00 1600
20140424 14.88 14.88 14.64 14.64 3000
20140425 14.46 14.84 14.46 14.84 300
20140428 14.59 14.59 14.59 14.59 400
20140429 14.50 14.50 14.30 14.30 2100
20140430 14.30 14.30 14.30 14.30 0
20140501 14.30 14.30 14.30 14.30 0
20140502 14.18 14.18 14.18 14.18 100
20140505 14.18 14.18 13.42 14.00 3000
20140506 14.08 14.90 14.08 14.90 4900
20140507 14.90 15.16 14.00 14.70 55400
20140508 15.02 15.15 15.00 15.00 36200
20140509 15.00 15.00 15.00 15.00 0
20140512 14.95 14.97 14.95 14.97 8100
20140513 14.95 14.95 14.85 14.90 26700
20140514 14.75 14.75 14.34 14.59 1100
20140515 14.60 14.60 14.50 14.56 500
20140516 14.68 14.68 14.68 14.68 200
20140519 14.68 14.80 14.68 14.70 7600
20140520 14.70 14.70 14.70 14.70 100
20140521 14.70 14.70 14.45 14.60 39500
20140522 14.60 14.60 14.60 14.60 0
20140523 14.49 14.49 14.42 14.42 8400
20140526 14.64 14.64 14.64 14.64 100
20140527 14.72 14.72 14.72 14.72 200
20140528 14.72 14.72 14.72 14.72 500
20140529 14.70 14.70 14.70 14.70 1100
20140530 14.70 14.70 14.70 14.70 0
20140602 14.44 14.80 14.44 14.60 3200
20140603 14.65 14.65 14.60 14.60 329600
20140604 14.60 14.60 14.60 14.60 0
20140605 14.65 14.66 14.55 14.55 20500
20140606 14.56 14.60 14.56 14.59 5900
20140609 17.25 17.25 14.74 14.99 5300
20140610 14.99 14.99 14.99 14.99 0
20140611 14.70 14.80 13.84 13.88 38500
20140612 13.88 13.88 13.88 13.88 0
20140613 13.88 13.88 13.88 13.88 0
20140616 14.06 14.30 14.06 14.30 13800
20140617 14.05 14.20 14.05 14.20 1200
20140618 14.10 14.10 13.00 13.10 22800
20140619 13.26 14.25 13.26 14.19 39400
20140620 14.19 14.19 14.19 14.19 0
20140623 14.19 14.19 14.19 14.19 0
20140624 14.30 14.30 14.00 14.01 62300
20140625 13.95 13.95 13.95 13.95 100
20140626 14.23 14.23 14.15 14.15 300
20140627 14.15 14.15 14.15 14.15 0
20140630 13.84 13.84 13.84 13.84 100
20140701 13.75 13.77 13.48 13.77 4700
20140702 13.70 13.99 13.70 13.99 700400
20140703 13.76 14.35 13.68 14.20 48400
20140704 14.20 14.20 14.20 14.20 0
20140707 14.32 14.32 14.32 14.32 100
20140708 14.38 14.55 14.26 14.26 4400
20140709 14.57 14.57 14.30 14.30 200
20140710 14.30 14.30 14.30 14.30 0
20140711 14.30 14.30 14.30 14.30 0
20140714 14.55 14.55 14.11 14.11 3500
20140715 14.11 14.11 14.11 14.11 0
20140716 14.11 14.11 14.11 14.11 0
20140717 13.81 13.81 13.81 13.81 300
20140718 13.77 14.48 13.77 14.48 500
20140721 14.20 14.43 14.20 14.43 200
20140722 14.43 14.43 14.43 14.43 0
20140723 14.12 14.12 14.00 14.11 1200
20140724 14.00 14.00 14.00 14.00 2100
20140725 13.93 14.00 13.93 14.00 14800
20140728 13.92 13.94 13.80 13.87 1600
20140729 13.87 13.87 13.87 13.87 0
20140730 13.76 13.76 13.75 13.75 200
20140731 13.72 13.72 13.70 13.70 1500
20140801 13.68 13.68 13.68 13.68 100
20140804 13.92 13.98 13.70 13.70 1300
20140805 13.70 13.70 13.70 13.70 0
20140806 13.80 13.89 13.51 13.89 2900
20140807 13.65 13.65 13.01 13.06 4800
20140808 13.50 13.50 13.50 13.50 200
20140811 13.50 13.50 11.70 13.40 8500
20140812 13.51 13.99 13.51 13.74 4500
20140813 13.90 13.90 13.90 13.90 100
20140814 13.98 14.00 13.90 14.00 19300
20140815 13.74 14.00 13.74 14.00 1600
20140818 14.00 14.00 14.00 14.00 0
20140819 14.00 14.00 14.00 14.00 200
20140820 13.80 13.80 13.75 13.75 19200
20140821 13.75 13.99 13.69 13.70 34800
20140822 13.75 13.75 13.68 13.68 1500
20140825 13.65 13.68 13.20 13.68 2800
20140826 13.68 13.68 13.68 13.68 0
20140827 13.68 13.68 13.68 13.68 0
20140828 13.45 13.45 13.45 13.45 500
20140829 13.45 13.60 13.40 13.60 6200
20140901 13.60 13.60 13.60 13.60 100
20140902 13.60 13.60 13.60 13.60 0
20140903 13.45 13.45 11.45 13.20 8300
20140904 13.25 13.70 13.25 13.58 1600
20140905 13.45 14.05 13.45 14.05 900
20140908 14.00 14.20 13.97 14.10 600
20140909 14.25 15.00 14.25 14.50 15700
20140910 14.55 14.60 14.40 14.60 18300
20140911 14.00 14.40 14.00 14.31 11900
20140912 14.00 14.00 14.00 14.00 5100
20140915 13.20 13.55 13.16 13.55 600
20140916 13.55 13.55 13.55 13.55 0
20140917 14.34 14.34 14.34 14.34 500
20140918 14.34 14.34 14.34 14.34 0
20140919 14.34 14.34 14.34 14.34 0
20140922 14.34 14.34 14.34 14.34 0
20140923 14.00 14.00 14.00 14.00 8100
20140924 14.00 14.00 14.00 14.00 0
20140925 14.00 14.00 14.00 14.00 0
20140926 14.00 14.00 14.00 14.00 0
20140929 14.00 14.00 14.00 14.00 0
20140930 14.00 14.00 14.00 14.00 0
20141001 13.35 13.95 13.30 13.95 1500
20141002 13.95 15.00 13.95 14.30 4800
20141003 14.30 14.30 14.30 14.30 0
20141006 13.50 13.50 13.50 13.50 100
20141007 13.50 13.50 13.50 13.50 0
20141008 13.50 13.50 13.50 13.50 0
20141009 13.40 13.55 13.25 13.35 800
20141010 13.35 13.35 13.35 13.35 0
20141013 13.35 13.35 13.35 13.35 0
20141014 13.25 13.50 13.20 13.45 2900
20141015 13.55 13.55 13.55 13.55 100
20141016 13.55 13.55 13.55 13.55 0
20141017 13.55 13.55 13.55 13.55 0
20141020 13.55 13.55 13.55 13.55 0
20141021 13.55 13.55 13.55 13.55 0
20141022 13.55 13.55 13.55 13.55 0
20141023 13.55 13.55 13.55 13.55 0
20141024 13.55 13.55 13.55 13.55 0
20141027 12.55 13.50 12.50 13.50 400
20141028 13.50 13.50 13.50 13.50 0
20141029 13.50 13.50 13.50 13.50 0
20141030 12.75 12.75 11.60 12.10 20500
20141031 12.00 12.65 12.00 12.55 3000
20141103 11.65 13.25 11.65 12.85 2700
20141104 12.85 12.85 12.85 12.85 0
20141105 13.25 13.25 11.95 13.25 700
20141106 13.25 13.25 13.25 13.25 0
20141107 13.00 15.15 12.70 13.70 30200
20141110 13.70 13.70 13.70 13.70 0
20141111 13.70 13.70 13.70 13.70 0
20141112 14.00 14.95 14.00 14.45 6500
20141113 14.60 14.60 14.35 14.45 1600
20141114 14.60 14.85 14.60 14.70 1500
20141117 14.70 14.70 14.70 14.70 0
20141118 14.50 14.50 14.35 14.40 1100
20141119 14.40 14.40 14.40 14.40 0
20141120 14.40 14.40 14.40 14.40 0
20141121 14.40 14.40 14.40 14.40 0
20141124 14.30 14.45 14.20 14.35 3400
20141125 14.20 14.20 14.10 14.15 800
20141126 14.15 14.15 14.15 14.15 0
20141127 14.60 14.60 14.30 14.30 300
20141128 14.60 14.60 14.25 14.25 500
20141201 14.30 14.30 14.20 14.20 1900
20141202 14.55 14.55 14.25 14.55 3200
20141203 14.20 14.20 14.20 14.20 200
20141204 14.20 14.40 14.15 14.20 3000
20141205 14.15 14.15 14.15 14.15 600
20141208 14.15 14.15 14.15 14.15 2200
20141209 14.15 14.15 14.15 14.15 0
20141210 14.15 14.15 14.15 14.15 0
20141211 14.30 14.30 14.30 14.30 100
20141212 14.30 14.30 14.30 14.30 0
20141215 12.90 12.90 12.90 12.90 100
20141216 12.50 12.50 11.00 11.30 6600
20141217 12.40 13.35 11.05 12.80 4400
20141218 12.70 12.70 12.30 12.50 2900
20141219 12.50 12.50 12.50 12.50 0
20141222 12.50 12.50 12.50 12.50 1000
20141223 12.25 12.25 12.00 12.15 10300
20141224 12.05 12.05 11.75 11.75 6000
20141225 12.00 12.00 12.00 12.00 100
20141226 13.25 13.90 13.00 13.15 3600
20141229 12.70 13.25 12.65 12.95 600
20141230 12.80 12.80 12.70 12.75 200
20141231 12.75 12.75 12.75 12.75 0