20000103 61.25 65.25 61.25 64.08 298998
20000104 62.59 64.24 62.59 63.60 167391
20000105 63.60 64.93 63.41 64.58 329149
20000106 64.58 69.08 64.42 68.58 599873
20000107 68.07 74.57 67.91 73.59 593753
20000110 74.57 76.57 72.23 72.57 327009
20000111 71.91 72.92 68.92 70.07 357536
20000112 70.23 71.24 68.92 70.07 353368
20000113 69.91 73.90 69.59 72.57 636783
20000114 71.24 72.23 68.58 71.91 248983
20000118 70.58 71.91 70.23 71.40 150982
20000119 70.42 71.91 67.59 68.92 99541
20000120 69.08 71.75 66.23 70.58 183987
20000121 70.58 70.74 64.24 67.25 257920
20000124 66.90 67.09 62.91 64.08 219771
20000125 64.08 64.42 63.25 63.25 204226
20000126 63.92 64.58 63.09 63.76 246806
20000127 63.92 64.42 60.43 60.93 149105
20000128 60.93 65.91 59.92 62.24 395084
20000131 62.24 62.91 60.24 60.59 181246
20000201 60.59 61.25 59.42 60.43 251161
20000202 58.59 63.92 58.59 62.43 467703
20000203 60.59 62.24 60.59 61.09 335833
20000204 61.09 62.91 61.09 62.24 366773
20000207 61.25 62.08 59.42 60.75 166790
20000208 60.93 61.76 60.43 61.09 271588
20000209 60.75 61.92 59.42 59.60 300875
20000210 59.60 59.60 56.25 56.43 186240
20000211 56.94 57.26 54.92 55.61 227243
20000214 55.93 55.93 54.09 54.76 183612
20000215 55.42 55.61 54.44 55.10 231824
20000216 55.61 55.93 53.61 53.93 148091
20000217 53.61 54.25 53.42 53.93 249810
20000218 53.26 53.93 51.93 52.25 242901
20000222 52.25 53.42 51.43 52.60 147828
20000223 52.25 52.25 49.78 49.94 129242
20000224 50.60 51.11 47.94 49.62 289874
20000225 48.95 49.62 47.94 48.10 201635
20000228 47.94 47.94 45.12 46.26 374958
20000229 46.26 47.94 45.94 46.61 430230
20000301 47.27 49.94 46.10 49.78 461169
20000302 50.60 52.94 50.60 52.09 277558
20000303 52.76 56.09 51.93 55.42 253977
20000306 54.76 54.76 52.09 52.44 133898
20000307 52.60 53.77 51.93 53.26 256493
20000308 52.60 52.76 51.27 51.77 116137
20000309 51.61 53.10 51.27 52.94 66573
20000310 53.26 55.26 52.60 55.10 132921
20000313 54.99 55.17 53.17 54.00 71025
20000314 53.84 54.99 52.83 53.33 140100
20000315 53.49 61.01 53.33 58.67 176963
20000316 58.32 65.33 58.16 63.68 330188
20000317 63.84 64.16 61.84 61.84 161175
20000320 61.33 62.16 58.00 60.32 105713
20000321 60.32 62.16 59.84 61.17 123638
20000322 60.00 61.17 57.68 58.67 145350
20000323 58.67 58.67 57.17 57.49 112725
20000324 56.67 59.84 54.67 58.00 219375
20000327 58.67 59.33 56.16 56.83 98550
20000328 57.17 60.00 57.01 58.32 134100
20000329 60.67 61.01 59.49 60.16 142950
20000330 59.49 62.99 58.67 61.33 205913
20000331 64.00 65.01 61.33 61.33 356738
20000403 62.00 66.16 62.00 64.83 235688
20000404 64.00 66.32 62.67 63.33 319800
20000405 63.84 66.67 63.49 65.68 138600
20000406 66.32 69.49 66.32 68.00 411900
20000407 67.84 68.00 65.33 66.00 161138
20000410 65.33 67.33 65.33 66.00 221438
20000411 66.00 68.67 66.00 68.00 142800
20000412 67.84 72.32 67.84 71.33 402113
20000413 70.67 70.99 67.68 69.17 171900
20000414 68.00 69.17 65.01 67.33 231713
20000417 68.00 68.32 65.01 66.99 129488
20000418 66.99 68.00 66.16 67.68 173100
20000419 68.00 68.51 66.83 67.17 125438
20000420 67.49 69.33 67.33 68.83 154125
20000424 67.33 68.67 66.99 68.67 72263
20000425 69.33 70.83 68.67 69.84 129600
20000426 70.32 70.32 69.01 69.68 154088
20000427 68.00 69.33 67.84 68.32 122025
20000428 68.16 68.83 67.33 68.00 115763
20000501 67.84 67.84 64.00 64.83 225338
20000502 66.00 67.84 61.01 65.68 506850
20000503 65.68 68.51 63.68 64.32 255413
20000504 64.32 64.83 61.01 62.32 323550
20000505 62.32 65.49 62.00 64.00 168413
20000508 64.00 65.33 61.17 64.16 128288
20000509 66.00 66.00 62.67 64.51 138038
20000510 64.83 65.17 62.67 63.33 143775
20000511 64.00 65.68 63.84 64.32 108938
20000512 64.67 65.33 64.32 64.67 52613
20000515 64.83 69.84 64.83 69.33 231975
20000516 69.01 69.17 66.59 66.67 123975
20000517 67.33 68.00 66.32 66.99 143813
20000518 66.99 71.33 66.99 70.83 390188
20000519 70.83 70.83 68.00 68.51 156938
20000522 68.67 69.17 66.83 67.84 120000
20000523 68.51 72.16 68.16 69.33 236588
20000524 70.00 71.49 69.33 70.51 144788
20000525 68.67 70.51 68.67 69.33 218288
20000526 70.00 72.00 69.68 71.49 196238
20000530 70.32 70.51 66.32 68.83 156900
20000531 68.83 70.00 67.17 68.32 191063
20000601 69.01 70.32 68.00 69.01 123188
20000602 68.83 69.01 66.00 67.17 207938
20000605 66.99 69.84 66.51 69.33 183188
20000606 69.33 69.33 66.51 69.33 203025
20000607 69.49 69.49 66.00 69.17 208613
20000608 68.67 68.67 66.16 67.68 128063
20000609 67.68 67.68 66.67 67.17 76313
20000612 66.67 69.01 66.67 67.33 117600
20000613 67.68 70.32 67.49 70.16 270300
20000614 69.84 72.83 69.49 72.00 330525
20000615 71.33 72.00 70.00 71.33 218213
20000616 70.99 71.49 70.83 71.17 108000
20000619 71.33 73.01 70.51 70.99 152588
20000620 72.00 72.32 70.32 71.84 200513
20000621 71.84 71.84 70.32 70.67 138000
20000622 70.51 72.51 70.51 71.49 226875
20000623 71.49 72.83 70.67 72.67 540750
20000626 72.67 76.32 72.67 75.33 321563
20000627 74.83 77.17 74.51 75.17 414675
20000628 75.17 75.17 73.33 74.08 159825
20000629 74.32 75.33 74.00 74.16 272475
20000630 75.33 75.33 71.95 72.00 278925
20000703 72.32 73.33 70.67 73.17 95400
20000705 73.84 76.32 73.84 76.16 287100
20000706 76.32 76.32 74.51 74.99 212250
20000707 76.16 76.32 75.33 75.84 218250
20000710 75.68 76.16 74.67 74.83 196088
20000711 74.51 76.16 74.32 74.67 207675
20000712 74.51 75.33 74.51 74.83 131775
20000713 75.17 75.17 70.67 71.49 211725
20000714 71.33 71.84 70.51 71.17 222675
20000717 71.68 75.33 70.83 74.00 143475
20000718 74.67 74.67 72.00 74.67 109875
20000719 74.99 76.51 74.67 76.16 99563
20000720 76.16 76.67 74.99 76.00 187613
20000721 74.67 75.33 73.68 74.99 92813
20000724 75.68 76.51 72.32 73.17 100275
20000725 73.33 75.17 73.33 74.99 316238
20000726 74.67 78.32 74.67 75.68 417375
20000727 77.33 80.67 76.32 76.83 377213
20000728 79.33 85.01 79.17 83.17 661500
20000731 82.99 83.33 81.01 81.17 348225
20000801 81.68 82.99 80.00 82.67 393338
20000802 82.99 84.00 82.67 83.68 284100
20000803 83.33 84.00 81.33 83.17 229350
20000804 83.68 84.00 81.84 84.00 199913
20000807 84.00 84.00 82.99 83.84 129825
20000808 83.33 83.49 81.01 82.83 209400
20000809 82.83 84.51 82.67 83.84 417188
20000810 84.00 84.83 83.33 84.32 153113
20000811 84.32 85.68 84.16 85.68 240450
20000814 86.00 87.17 84.67 86.32 255825
20000815 85.68 85.84 80.00 80.67 244575
20000816 82.00 84.00 81.33 81.68 183225
20000817 82.32 82.51 78.99 82.32 171863
20000818 82.32 83.17 81.33 81.68 186900
20000821 81.84 81.84 77.84 78.83 165113
20000822 78.51 78.83 74.83 77.17 223800
20000823 76.83 80.00 76.83 79.49 286913
20000824 78.83 83.49 78.83 82.83 263625
20000825 82.83 82.83 80.32 81.84 134175
20000828 82.32 83.49 82.16 82.67 168413
20000829 82.51 82.67 79.68 80.16 151875
20000830 80.16 81.49 79.68 80.83 176100
20000831 81.33 83.33 81.01 82.37 233175
20000901 84.00 85.17 81.49 82.67 107775
20000905 82.67 84.00 82.32 83.49 91838
20000906 83.68 85.17 83.33 85.17 142650
20000907 84.51 85.33 83.17 83.84 154350
20000908 83.68 84.67 83.33 84.00 118725
20000911 84.67 84.83 84.00 84.32 133350
20000912 86.67 92.67 86.51 91.49 663450
20000913 92.00 94.00 91.84 93.41 591413
20000914 93.33 93.33 88.00 91.17 267075
20000915 93.33 93.84 92.16 92.91 197700
20000918 93.33 94.00 92.51 93.01 319875
20000919 93.01 96.00 92.83 95.49 354788
20000920 95.68 96.00 93.33 94.99 248963
20000921 94.32 94.51 92.00 93.49 353363
20000922 93.49 95.17 93.01 93.33 288450
20000925 94.67 94.67 92.51 93.68 1172925
20000926 94.00 95.84 93.68 94.83 281438
20000927 94.32 96.32 94.32 96.16 274313
20000928 97.17 97.17 94.67 94.99 307500
20000929 96.00 98.00 95.49 97.17 207038
20001002 97.17 102.00 95.68 101.49 402263
20001003 103.33 104.32 98.67 101.17 516450
20001004 103.33 103.33 100.16 100.67 451913
20001005 100.67 103.17 100.16 102.67 484538
20001006 102.67 105.01 100.67 101.01 452138
20001009 101.17 102.16 98.99 100.51 154350
20001010 100.51 104.00 100.32 102.51 285113
20001011 102.67 106.83 102.51 106.83 380250
20001012 106.83 106.83 98.00 101.49 354638
20001013 101.17 103.49 99.33 103.49 307238
20001016 103.17 106.00 102.32 103.49 282188
20001017 103.84 106.83 103.68 106.67 338588
20001018 107.68 108.00 100.51 102.00 512813
20001019 104.00 104.00 100.00 101.17 322725
20001020 100.83 102.32 100.16 102.16 198488
20001023 101.33 101.49 98.00 100.32 173775
20001024 100.00 102.99 100.00 101.17 126075
20001025 101.01 105.68 100.00 104.67 202613
20001026 105.01 106.51 101.84 102.32 262650
20001027 100.67 104.00 99.68 100.51 187688
20001030 101.01 106.16 100.67 105.33 183825
20001031 105.01 106.32 100.00 104.83 264075
20001101 102.99 103.17 99.68 100.00 651300
20001102 100.00 100.83 96.67 98.00 397650
20001103 98.32 98.51 95.68 96.32 426375
20001106 95.84 99.84 94.67 99.33 415313
20001107 100.00 102.51 98.99 102.32 179175
20001108 103.68 105.33 102.67 103.17 158700
20001109 103.17 105.68 103.17 105.68 186600
20001110 106.32 107.17 106.16 106.32 290363
20001113 106.32 106.67 102.16 104.16 206250
20001114 104.16 105.49 99.84 105.17 176775
20001115 106.67 107.68 103.33 105.01 236513
20001116 106.00 109.33 105.68 109.01 366713
20001117 109.68 114.67 109.68 113.17 569250
20001120 111.68 111.84 108.32 109.01 391950
20001121 109.68 110.00 106.99 107.49 198113
20001122 107.33 108.67 105.49 106.16 133238
20001124 107.68 108.32 106.32 107.33 46238
20001127 109.33 110.00 105.84 106.51 222113
20001128 106.51 109.33 105.49 109.33 164588
20001129 109.33 112.16 109.01 112.16 173738
20001130 112.51 115.84 112.32 113.49 531338
20001201 114.00 114.67 108.67 110.00 182138
20001204 110.67 113.01 110.00 112.67 118463
20001205 112.67 113.17 105.17 108.83 185063
20001206 109.17 109.17 106.16 106.16 178013
20001207 106.51 106.67 102.67 105.17 170625
20001208 105.84 106.00 101.68 103.17 252038
20001211 103.33 111.17 102.99 108.67 243113
20001212 106.67 106.99 104.83 105.33 203850
20001213 106.32 106.51 104.16 104.32 139425
20001214 105.01 106.32 99.33 101.49 131213
20001215 101.33 104.67 98.99 104.67 319013
20001218 108.67 110.67 106.51 109.17 233400
20001219 109.84 114.67 109.49 112.16 400725
20001220 113.68 115.33 112.51 114.83 260625
20001221 115.17 115.33 109.68 111.33 225375
20001222 113.33 114.32 108.67 109.17 215438
20001226 109.84 114.67 106.32 113.33 279225
20001227 114.67 117.17 112.83 115.49 212325
20001228 116.32 121.33 116.32 120.67 277538
20001229 121.01 122.00 117.84 118.51 170325
20010102 116.67 118.51 115.33 115.84 280575
20010103 114.99 117.84 108.67 110.51 468675
20010104 108.32 109.17 98.67 104.00 877200
20010105 106.67 110.99 105.33 110.16 605513
20010108 110.16 114.67 110.16 113.01 478800
20010109 112.67 115.68 112.67 114.83 479738
20010110 112.67 118.67 112.67 118.32 433088
20010111 117.68 117.84 116.00 116.00 496725
20010112 113.49 114.51 110.83 111.68 380250
20010116 113.33 114.32 110.51 114.16 266025
20010117 112.67 113.17 106.67 109.49 391500
20010118 109.33 109.68 108.00 108.00 390000
20010119 104.32 105.25 101.01 101.33 518588
20010122 103.68 113.68 103.33 108.83 400763
20010123 108.83 116.51 108.83 116.16 474638
20010124 116.16 116.16 113.84 114.67 317475
20010125 114.67 118.67 114.67 116.32 235050
20010126 116.32 119.09 115.17 115.84 319613
20010129 114.67 114.93 114.05 114.35 243600
20010130 114.00 115.87 113.36 113.60 224138
20010131 113.73 117.31 113.33 116.32 247388
20010201 117.20 117.87 112.93 117.60 240225
20010202 117.39 118.67 116.40 117.57 249413
20010205 117.33 121.09 117.04 118.05 304013
20010206 118.53 119.87 117.07 119.01 197888
20010207 119.33 121.60 117.33 120.40 230288
20010208 120.40 120.40 116.08 117.63 163163
20010209 116.93 117.87 113.97 116.05 241500
20010212 116.67 122.27 116.27 122.11 232575
20010213 122.11 123.33 121.33 121.63 218325
20010214 122.27 124.35 120.32 121.89 298425
20010215 121.89 121.89 119.97 121.23 231563
20010216 121.33 122.53 120.13 121.07 204713
20010220 120.80 122.67 120.45 120.67 262350
20010221 124.53 124.67 121.41 121.60 214463
20010222 121.60 122.56 120.80 121.87 211950
20010223 122.00 122.48 120.67 122.43 233963
20010226 122.43 125.33 117.31 118.27 573488
20010227 119.68 124.40 119.49 122.88 289913
20010228 123.09 124.43 121.65 123.01 170138
20010301 123.33 123.73 118.67 121.33 407513
20010302 121.87 122.59 120.32 121.33 524063
20010305 122.67 122.67 120.13 120.53 200888
20010306 120.53 121.65 119.52 119.87 276788
20010307 119.89 120.43 117.33 119.49 230925
20010308 119.49 119.65 117.20 117.73 226725
20010309 117.47 117.47 114.80 115.97 149813
20010312 115.20 115.28 112.53 112.53 99375
20010313 110.40 111.73 106.40 110.64 223800
20010314 106.67 109.23 106.43 108.13 242963
20010315 108.13 108.13 106.08 106.91 153563
20010316 104.00 108.32 104.00 107.55 311025
20010319 108.13 109.65 105.87 109.17 196838
20010320 109.60 111.71 108.16 109.36 212625
20010321 110.27 110.80 109.12 109.33 253275
20010322 109.33 109.55 101.33 105.33 258638
20010323 107.33 110.80 106.93 110.24 212138
20010326 114.00 115.33 113.47 113.87 141000
20010327 113.47 113.49 106.93 109.47 328613
20010328 109.20 110.91 108.80 110.00 212363
20010329 112.00 118.67 112.00 117.68 259838
20010330 117.15 118.32 115.01 117.33 214725
20010402 117.33 118.64 114.59 117.33 195788
20010403 117.33 118.00 115.47 117.33 322500
20010404 117.52 124.13 117.33 122.99 594638
20010405 125.20 125.95 122.29 123.47 420188
20010406 123.47 123.60 121.41 122.67 262913
20010409 122.67 122.80 118.93 120.00 317850
20010410 119.65 121.47 118.67 121.47 298050
20010411 121.47 122.00 119.39 120.16 235350
20010412 120.40 122.59 120.27 121.49 119738
20010416 122.13 125.55 122.13 125.20 232650
20010417 124.67 127.33 124.40 125.28 166313
20010418 125.31 125.33 116.11 120.40 680175
20010419 120.00 120.53 112.37 114.48 405900
20010420 113.07 114.27 108.24 113.44 557025
20010423 113.41 115.31 113.07 113.87 226200
20010424 114.37 117.65 114.19 115.92 185213
20010425 115.60 120.40 115.52 117.33 249413
20010426 117.20 120.40 116.13 117.71 177638
20010427 117.33 119.20 117.28 118.45 129750
20010430 118.80 120.24 118.00 119.04 181088
20010501 118.77 122.67 116.29 122.67 261938
20010502 121.07 121.07 117.23 119.12 320625
20010503 119.52 121.17 116.13 118.59 144413
20010504 118.32 119.25 116.40 119.07 87863
20010507 119.09 119.73 114.85 116.67 159938
20010508 117.33 117.52 113.49 114.80 466013
20010509 114.80 114.93 113.20 114.69 185138
20010510 114.93 114.93 112.48 114.27 257700
20010511 114.80 116.75 113.87 114.56 149438
20010514 115.33 116.05 114.24 115.07 103613
20010515 115.15 117.33 114.80 116.77 157163
20010516 116.77 123.33 116.48 121.09 315225
20010517 121.09 121.20 119.15 120.56 252600
20010518 120.59 121.28 118.93 119.95 306563
20010521 119.95 120.35 116.67 116.67 150638
20010522 115.73 116.77 113.52 115.95 290025
20010523 114.00 116.29 113.20 114.64 278925
20010524 116.27 118.77 115.92 118.59 197025
20010525 119.07 119.95 118.80 119.15 91725
20010529 119.31 120.69 117.17 120.69 168638
20010530 120.69 122.67 119.73 121.89 177075
20010531 122.27 122.67 120.48 121.31 184763
20010601 121.31 121.33 119.28 121.12 113513
20010604 121.33 124.72 121.33 124.13 312450
20010605 124.16 126.64 123.23 126.21 200925
20010606 124.80 129.33 124.69 129.33 264300
20010607 129.33 130.53 127.60 128.75 188213
20010608 128.72 130.27 128.72 129.95 129563
20010611 128.93 129.01 126.83 126.99 191513
20010612 128.67 132.91 128.19 132.85 404775
20010613 132.69 133.07 131.31 131.97 188700
20010614 132.00 133.20 130.88 133.20 421575
20010615 131.87 137.01 131.57 136.24 487950
20010618 135.20 136.67 133.07 136.27 259088
20010619 136.80 137.33 133.65 135.57 253725
20010620 135.60 138.67 135.60 138.21 182850
20010621 137.60 139.28 136.67 137.47 155625
20010622 137.47 137.47 134.45 135.92 108300
20010625 135.65 136.05 133.07 134.93 183863
20010626 132.80 134.51 132.80 133.87 268163
20010627 134.13 136.51 133.87 135.73 143213
20010628 135.73 137.87 135.73 136.96 270788
20010629 137.49 137.60 136.00 137.60 266663
20010702 137.57 137.57 134.80 135.20 194513
20010703 135.39 135.60 134.40 135.15 109500
20010705 135.15 135.63 133.33 133.33 204825
20010706 133.60 133.89 133.09 133.33 182288
20010709 134.00 134.48 133.41 133.73 336750
20010710 137.33 138.40 136.53 138.00 351263
20010711 141.33 146.67 140.61 146.64 780525
20010712 149.20 149.33 143.73 143.89 797625
20010713 143.73 144.96 142.75 142.80 387900
20010716 143.20 144.67 142.96 144.53 345600
20010717 144.93 146.29 144.75 145.87 345075
20010718 146.13 152.00 146.13 148.67 501638
20010719 149.33 150.64 145.57 146.08 269813
20010720 146.08 148.80 145.07 146.27 267413
20010723 148.67 148.69 146.99 146.99 264600
20010724 146.45 148.19 143.09 143.89 203775
20010725 144.00 146.53 142.13 145.20 263813
20010726 145.84 148.00 145.60 147.47 191475
20010727 147.73 147.95 143.87 145.60 176550
20010730 143.87 144.91 142.00 144.24 343838
20010731 144.88 149.31 144.43 148.03 254363
20010801 148.53 149.31 147.09 148.13 221625
20010802 148.21 148.40 139.97 144.67 636338
20010803 144.80 145.28 143.81 144.27 179550
20010806 144.27 145.39 144.05 144.37 125925
20010807 144.53 147.09 144.53 145.97 107588
20010808 145.71 146.67 144.27 144.40 118388
20010809 144.40 146.00 144.00 144.85 114075
20010810 145.73 148.08 145.47 147.73 217838
20010813 148.27 149.31 147.60 147.60 180413
20010814 148.13 148.48 146.69 148.05 115575
20010815 148.05 149.28 147.60 147.60 107025
20010816 147.07 149.09 147.07 148.40 129375
20010817 147.87 147.97 144.27 145.01 211650
20010820 145.01 147.41 144.93 147.39 304763
20010821 147.20 149.25 146.99 149.04 169125
20010822 149.33 153.15 149.33 152.77 445313
20010823 152.59 156.00 152.32 153.81 302588
20010824 154.40 154.43 152.00 153.33 441750
20010827 153.07 157.04 152.00 152.13 176063
20010828 152.13 152.53 150.19 150.85 158625
20010829 151.20 151.33 148.91 149.84 195525
20010830 150.00 154.40 149.65 151.84 185963
20010831 151.73 152.53 147.71 147.79 217463
20010904 149.33 154.19 149.33 152.75 238838
20010905 153.33 156.80 152.64 155.71 285638
20010906 155.71 158.67 154.16 156.37 259875
20010907 155.60 155.68 153.89 154.00 280913
20010910 153.60 156.53 150.93 151.39 417488
20010917 149.07 149.09 143.09 146.40 464063
20010918 146.80 148.80 145.79 146.67 399788
20010919 146.40 149.04 143.20 145.33 455663
20010920 147.33 150.13 146.93 149.33 609788
20010921 145.33 149.17 140.00 144.75 596700
20010924 146.67 146.93 143.73 146.32 370763
20010925 146.27 152.40 146.27 152.37 465188
20010926 154.00 156.27 152.45 156.19 273675
20010927 156.21 160.00 156.00 160.00 212288
20010928 160.00 162.27 153.89 159.07 415800
20011001 159.20 159.81 156.40 157.95 244163
20011002 158.93 159.87 155.55 157.60 256388
20011003 157.47 162.93 154.43 155.73 644438
20011004 157.73 161.07 157.47 160.59 422438
20011005 161.20 162.67 159.60 162.67 291563
20011008 161.87 163.97 159.07 161.73 221663
20011009 161.33 161.33 158.40 159.68 244313
20011010 160.67 164.53 160.67 163.33 220425
20011011 162.67 163.31 158.00 158.83 468863
20011012 158.80 159.25 157.28 159.20 300113
20011015 158.13 166.11 157.73 165.87 227400
20011016 164.67 166.93 162.67 163.71 291900
20011017 163.71 165.92 162.75 163.87 464625
20011018 163.60 164.93 158.13 162.37 186338
20011019 161.47 165.04 160.93 162.67 158963
20011022 161.73 167.41 161.73 165.95 132638
20011023 166.40 167.20 160.53 162.13 241500
20011024 161.52 161.55 155.73 156.77 790013
20011025 156.53 156.80 153.31 156.00 688838
20011026 154.93 155.07 152.27 154.88 379125
20011029 155.20 158.27 154.67 157.44 216750
20011030 157.60 158.67 155.47 157.28 217575
20011031 157.47 157.47 152.37 153.39 333638
20011101 154.00 154.53 151.73 153.12 167700
20011102 153.09 153.73 150.45 151.15 296588
20011105 151.95 152.00 149.23 149.87 397763
20011106 150.27 154.13 150.27 152.53 266363
20011107 152.53 152.67 147.95 149.12 258488
20011108 149.12 149.12 143.20 144.27 763275
20011109 144.53 147.60 144.32 147.01 288638
20011112 147.47 152.00 146.27 150.21 270863
20011113 150.27 153.60 149.73 151.87 241013
20011114 155.07 156.67 153.33 153.60 360750
20011115 153.60 156.00 153.60 154.53 226538
20011116 154.67 156.27 154.00 154.93 204750
20011119 154.80 156.80 153.20 156.72 320400
20011120 156.45 163.23 156.45 161.07 385463
20011121 160.40 161.20 158.40 160.16 178500
20011123 160.32 161.81 160.24 160.91 66263
20011126 161.73 161.87 158.40 159.81 189375
20011127 159.81 159.84 155.87 157.01 220050
20011128 157.20 158.32 156.00 156.53 134550
20011129 157.07 158.67 155.73 158.40 171938
20011130 158.80 160.27 158.77 160.00 166313
20011203 160.00 160.40 159.07 160.29 176100
20011204 160.24 162.61 160.24 161.65 118688
20011205 161.60 162.67 161.31 161.87 240863
20011206 162.40 162.61 159.20 160.13 178088
20011207 159.73 161.07 157.87 159.60 106538
20011210 159.47 160.27 156.80 157.52 141825
20011211 157.60 161.33 155.87 159.87 213150
20011212 159.63 161.33 156.80 158.59 161213
20011213 158.13 160.67 157.33 159.20 164363
20011214 157.73 162.53 155.47 162.27 239888
20011217 160.93 161.87 158.83 159.44 197100
20011218 159.25 160.67 157.87 158.77 298688
20011219 159.73 159.81 154.93 155.55 342075
20011220 156.13 157.73 155.47 156.00 395063
20011221 156.00 157.31 152.80 153.12 240450
20011224 154.19 155.84 154.19 155.47 79013
20011226 156.00 156.13 154.51 154.51 165113
20011227 154.67 156.77 154.43 156.00 219188
20011228 157.33 158.67 156.00 156.37 171150
20011231 156.80 157.73 156.51 156.59 341100
20020102 157.07 158.40 153.71 158.40 291863
20020103 159.87 160.00 157.33 160.00 394013
20020104 165.07 167.47 164.00 165.33 777113
20020107 165.33 168.00 165.33 166.67 272138
20020108 166.80 167.15 163.39 165.15 157763
20020109 165.73 167.60 164.80 165.60 247838
20020110 166.13 167.97 166.03 166.93 205500
20020111 167.47 170.61 167.23 168.40 264300
20020114 168.80 173.95 168.75 172.72 328800
20020115 173.33 174.40 171.79 173.92 257438
20020116 172.64 177.07 172.64 174.96 251925
20020117 174.40 174.40 171.07 171.55 225788
20020118 170.64 174.80 170.48 172.00 377513
20020122 172.27 173.39 171.89 172.80 197325
20020123 172.27 172.27 168.13 169.60 287325
20020124 168.80 172.00 168.53 169.76 306638
20020125 170.13 170.75 167.31 167.39 230663
20020128 167.33 167.36 164.80 166.93 326175
20020129 166.93 167.04 164.80 165.09 150675
20020130 165.33 167.84 164.29 167.47 170663
20020131 169.47 170.13 169.07 170.11 211763
20020201 170.13 171.73 168.53 168.83 120638
20020204 169.33 169.73 166.93 167.97 130088
20020205 169.20 173.73 169.17 172.93 281625
20020206 172.80 176.00 171.87 174.27 317963
20020207 174.27 174.72 172.93 174.00 164888
20020208 174.00 174.67 171.60 173.87 144375
20020211 173.87 174.40 165.60 170.13 676613
20020212 169.81 172.27 168.69 171.84 265575
20020213 172.40 172.85 168.56 169.97 155063
20020214 169.07 169.07 160.85 165.47 1301550
20020215 164.93 165.20 159.47 161.33 424200
20020219 161.33 161.33 157.07 160.00 433800
20020220 157.60 160.83 157.60 160.32 322650
20020221 160.75 166.32 160.75 164.80 264900
20020222 164.53 165.49 163.23 164.69 222338
20020225 165.60 166.27 164.45 165.09 176850
20020226 164.93 164.96 159.33 160.00 443963
20020227 160.00 160.03 155.73 158.13 697050
20020228 157.33 158.56 151.20 154.00 497288
20020301 156.40 156.40 154.27 155.07 476138
20020304 155.60 155.73 150.67 151.07 461850
20020305 152.00 160.27 151.73 156.91 524363
20020306 157.20 157.33 155.47 156.77 310838
20020307 157.07 160.24 155.60 158.99 267300
20020308 158.99 161.33 158.13 160.83 383775
20020311 162.40 163.73 161.73 162.67 260963
20020312 162.80 163.92 158.93 163.47 302663
20020313 164.00 169.73 163.87 169.17 306900
20020314 168.80 169.84 166.53 167.33 267338
20020315 167.47 172.00 167.39 170.61 264338
20020318 170.40 170.77 167.09 169.04 222413
20020319 168.00 168.72 165.36 167.55 309075
20020320 167.60 171.23 167.49 170.99 157950
20020321 170.99 173.60 170.13 173.25 191063
20020322 173.47 173.47 171.47 172.51 251325
20020325 172.45 174.29 172.13 173.87 180038
20020326 173.60 174.91 172.67 174.75 185925
20020327 174.53 178.00 174.00 177.09 211275
20020328 177.73 180.40 177.73 178.72 180450
20020401 180.00 181.31 178.72 179.63 276225
20020402 180.00 182.93 180.00 182.00 486788
20020403 181.33 182.13 178.03 179.73 332813
20020404 177.07 180.53 175.73 179.73 321413
20020405 179.47 182.05 179.20 181.49 201413
20020408 181.33 185.28 181.09 184.85 233963
20020409 184.53 187.36 184.43 186.80 378225
20020410 186.67 189.31 186.13 189.09 245963
20020411 188.67 191.60 188.53 189.97 243488
20020412 190.03 190.27 186.53 186.67 335250
20020415 186.67 186.69 184.35 185.87 139875
20020416 186.40 187.81 184.64 186.53 232913
20020417 186.67 190.40 186.56 189.23 116813
20020418 189.25 193.20 189.25 192.29 271688
20020419 192.80 197.92 191.47 197.63 263250
20020422 197.33 198.64 193.84 194.96 261563
20020423 194.99 195.20 188.80 194.29 252675
20020424 194.29 195.73 193.60 194.53 245813
20020425 194.53 197.07 194.13 196.99 316013
20020426 197.47 199.25 196.93 198.61 192488
20020429 198.45 198.45 189.33 191.20 246113
20020430 191.47 196.11 191.15 195.65 172613
20020501 196.59 197.79 193.73 196.43 194175
20020502 196.67 196.93 192.53 195.60 153338
20020503 197.33 198.67 195.04 196.27 173513
20020506 196.93 201.07 196.93 199.41 194663
20020507 201.20 201.20 194.45 196.05 256388
20020508 196.00 197.87 191.60 197.63 279750
20020509 196.00 198.80 193.20 193.73 150975
20020510 192.00 193.73 188.53 190.67 233813
20020513 190.67 190.67 186.80 188.05 166875
20020514 188.67 191.73 185.39 190.75 390075
20020515 191.33 193.04 186.93 190.27 275063
20020516 190.53 191.87 188.93 191.47 183563
20020517 191.73 194.64 190.61 193.60 243225
20020520 192.80 192.83 187.73 189.33 214163
20020521 190.00 192.80 189.20 190.40 151950
20020522 189.60 191.20 187.89 188.16 166613
20020523 189.33 190.93 187.73 190.19 146513
20020524 189.60 189.73 187.84 188.21 159975
20020528 188.53 192.27 188.13 192.08 128775
20020529 193.47 195.73 192.93 194.61 265875
20020530 194.59 198.67 194.56 197.87 356175
20020531 197.71 199.44 195.68 198.67 244088
20020603 199.33 199.97 197.07 197.36 170888
20020604 197.73 197.87 190.69 190.69 251588
20020605 193.20 196.80 191.55 195.63 287588
20020606 197.47 197.73 193.73 195.47 173588
20020607 196.53 201.33 196.53 199.52 357113
20020610 201.20 204.00 200.67 202.91 272925
20020611 205.60 208.00 203.01 203.20 447225
20020612 203.47 204.53 201.87 202.93 301013
20020613 202.93 204.96 201.84 203.04 171788
20020614 203.04 203.04 198.56 199.76 253650
20020617 200.53 200.80 198.40 199.20 284175
20020618 200.00 205.73 199.87 204.11 157350
20020619 204.13 208.53 204.11 208.27 218400
20020620 207.07 207.71 199.20 201.07 283838
20020621 197.60 201.04 197.60 199.33 438375
20020624 199.20 199.52 189.65 190.40 421988
20020625 190.67 191.87 188.00 189.36 404100
20020626 189.33 195.31 187.25 191.60 296813
20020627 192.93 196.53 190.40 193.33 299175
20020628 193.33 196.40 190.27 190.80 522563
20020701 193.60 194.80 187.00 189.60 157400
20020702 189.60 189.60 178.80 186.40 240000
20020703 186.40 190.92 186.00 190.40 133475
20020705 194.40 196.40 190.44 194.76 57675
20020708 195.60 198.96 192.00 192.92 156950
20020709 194.48 196.28 188.60 189.92 149925
20020710 189.92 191.12 181.00 183.04 232650
20020711 183.24 194.00 180.20 192.80 467350
20020712 192.00 198.20 191.92 194.60 283500
20020715 195.40 195.60 185.88 191.60 199175
20020716 190.80 190.96 184.60 184.96 158850
20020717 189.40 194.80 187.84 190.00 207550
20020718 192.00 197.48 186.72 187.72 219300
20020719 186.40 186.76 181.96 182.80 199100
20020722 182.80 183.00 164.40 165.76 371575
20020723 166.04 171.60 165.00 166.64 265500
20020724 164.60 182.60 164.60 177.00 281775
20020725 177.00 183.64 175.96 180.56 234975
20020726 179.20 181.60 174.12 179.00 198150
20020729 177.40 181.40 174.44 179.60 267075
20020730 179.60 184.92 176.04 178.44 257450
20020731 181.00 191.68 180.88 190.60 230000
20020801 192.00 192.24 188.04 190.72 181475
20020802 191.40 193.92 189.28 191.48 165450
20020805 194.40 195.60 190.96 191.36 164675
20020806 192.60 196.00 191.00 192.00 177275
20020807 192.80 195.00 189.40 193.40 145125
20020808 195.80 199.52 194.40 199.00 205200
20020809 194.40 198.00 189.60 191.00 223900
20020812 187.60 188.68 184.32 185.32 196925
20020813 185.40 188.00 183.32 183.32 131825
20020814 186.40 191.04 181.40 190.80 123825
20020815 191.12 194.28 188.60 191.40 190125
20020816 190.40 192.80 188.44 191.68 82275
20020819 192.60 194.76 191.60 194.20 91700
20020820 193.20 193.88 189.76 190.24 162525
20020821 192.20 194.20 191.56 193.80 108300
20020822 193.60 196.00 193.44 194.20 125725
20020823 194.00 194.68 191.00 191.16 84600
20020826 191.60 194.32 190.00 193.08 92400
20020827 192.52 192.80 186.48 189.48 186625
20020828 189.40 191.40 185.68 186.84 86925
20020829 185.60 189.28 185.60 187.44 93625
20020830 187.40 193.36 186.28 188.68 68500
20020903 187.40 187.80 181.04 181.80 155400
20020904 182.80 184.60 179.20 182.80 159150
20020905 180.80 187.52 180.80 187.00 128800
20020906 188.00 190.60 187.40 188.92 120975
20020909 190.92 192.80 190.28 192.44 118700
20020910 193.72 194.40 191.84 193.40 93850
20020911 199.00 199.20 197.00 198.52 144775
20020912 198.80 203.00 197.04 201.00 195800
20020913 200.00 204.72 198.80 204.72 135900
20020916 204.72 207.16 203.00 206.40 138400
20020917 207.60 207.68 199.60 200.80 182675
20020918 200.40 202.00 198.00 198.92 130875
20020919 197.64 200.00 194.40 194.52 95900
20020920 194.80 196.20 193.20 194.20 139325
20020923 193.00 196.96 190.00 191.40 136675
20020924 193.60 193.60 188.40 189.76 189875
20020925 192.40 192.60 188.68 192.00 204100
20020926 194.20 197.00 191.92 196.40 168200
20020927 196.40 201.60 195.40 198.20 118075
20020930 198.20 199.60 193.60 198.00 151625
20021001 199.00 200.48 196.40 200.40 148325
20021002 204.00 207.60 201.96 206.20 223025
20021003 208.00 210.00 207.00 208.80 255300
20021004 205.40 208.00 201.24 202.16 252750
20021007 203.80 206.24 203.04 203.36 200725
20021008 203.36 204.20 200.80 202.08 153600
20021009 201.40 205.60 200.12 201.20 159975
20021010 202.60 203.80 198.00 198.40 193950
20021011 198.44 199.80 196.00 197.60 251325
20021014 192.00 198.40 192.00 196.04 154125
20021015 198.60 203.84 196.00 201.60 239000
20021016 201.64 204.52 200.96 202.24 201325
20021017 205.00 205.88 190.80 195.40 302200
20021018 195.40 201.80 195.28 200.12 193275
20021021 200.12 203.20 195.96 202.20 188925
20021022 202.60 203.40 197.40 199.72 175475
20021023 198.60 202.76 195.40 202.20 141175
20021024 201.68 201.72 193.20 194.16 151050
20021025 192.04 197.84 191.20 197.24 126075
20021028 188.20 188.20 168.72 170.00 1224600
20021029 172.16 173.96 157.00 157.00 1411375
20021030 158.20 164.80 154.56 155.88 963175
20021031 156.00 157.40 108.00 115.00 2824550
20021101 118.04 118.04 92.04 106.00 5056000
20021104 116.80 118.00 107.20 108.00 1734000
20021105 102.40 109.76 94.80 104.88 1977225
20021106 100.00 109.88 97.00 105.12 1192200
20021107 105.80 112.80 105.60 111.80 1346775
20021108 66.60 70.80 57.92 59.60 7214000
20021111 57.96 60.76 54.80 56.00 1750625
20021112 56.60 60.20 56.08 59.92 1469475
20021113 62.52 62.52 58.88 59.20 1072275
20021114 60.60 63.00 60.00 62.24 1149550
20021115 62.36 65.36 61.20 65.32 1066125
20021118 68.80 75.24 67.96 75.00 1314425
20021119 75.00 75.00 70.00 70.04 712650
20021120 70.04 72.60 67.00 71.40 609450
20021121 71.40 72.68 68.60 69.04 446600
20021122 66.20 68.36 63.84 65.60 764425
20021125 65.60 66.40 63.52 66.08 660350
20021126 65.60 71.36 65.28 70.00 733625
20021127 71.20 74.00 71.20 72.60 452600
20021129 74.20 75.20 73.48 73.80 157325
20021202 76.88 76.88 71.00 71.04 518950
20021203 72.60 72.80 66.00 71.36 534900
20021204 67.28 76.80 67.00 75.00 1066800
20021205 75.80 76.20 72.96 74.88 474225
20021206 74.60 75.92 72.80 73.60 281300
20021209 72.72 76.00 69.32 69.60 471650
20021210 69.92 71.60 69.60 70.24 205750
20021211 69.80 70.96 68.00 69.20 529775
20021212 72.00 74.76 70.80 72.00 573900
20021213 72.00 72.80 70.52 71.48 257800
20021216 71.00 72.00 70.44 71.56 224375
20021217 71.00 71.40 68.16 68.92 327800
20021218 69.00 69.76 68.24 68.60 325800
20021219 68.52 69.20 67.68 68.16 214100
20021220 62.00 64.80 61.00 61.40 1701500
20021223 61.00 63.60 60.76 62.20 290650
20021224 62.20 62.60 61.40 62.36 90025
20021226 62.80 63.20 61.08 61.52 169050
20021227 61.20 61.92 60.48 60.52 147150
20021230 61.00 63.76 57.60 63.20 475250
20021231 63.60 67.40 63.60 65.60 329800
20030102 66.72 67.88 65.60 67.88 248150
20030103 65.20 67.40 65.20 67.12 303125
20030106 66.60 67.60 65.44 66.72 263825
20030107 66.44 69.20 66.40 67.96 190750
20030108 66.80 69.12 66.64 67.60 219275
20030109 67.20 68.56 66.72 67.80 262900
20030110 67.48 70.28 67.00 67.40 345775
20030113 70.00 71.80 67.80 70.76 527525
20030114 71.20 73.00 70.00 72.08 302000
20030115 72.20 75.96 72.20 75.36 486050
20030116 75.60 75.60 73.36 74.00 309375
20030117 75.60 76.40 75.00 75.20 425200
20030121 76.20 77.00 74.56 74.56 261150
20030122 74.60 75.32 73.72 74.20 228000
20030123 75.00 75.92 74.60 75.92 218150
20030124 75.80 75.80 72.60 73.24 309775
20030127 71.40 73.40 71.20 72.24 242650
20030128 72.20 72.96 71.00 72.20 268200
20030129 71.80 72.80 70.80 72.40 249500
20030130 72.00 72.60 69.40 69.80 219375
20030131 70.80 72.64 70.80 71.96 198675
20030203 72.60 73.56 71.20 71.60 170600
20030204 71.00 73.04 70.72 71.60 216225
20030205 72.20 72.60 70.80 71.44 140425
20030206 70.60 71.40 69.00 69.80 125500
20030207 71.16 72.04 70.60 71.60 227875
20030210 71.60 73.68 71.60 73.60 243150
20030211 73.60 74.00 72.20 72.20 142125
20030212 71.80 72.60 69.40 69.72 171900
20030213 69.60 69.88 67.84 68.12 203300
20030214 68.16 69.28 66.04 69.28 343050
20030218 68.60 71.20 67.88 70.48 136900
20030219 70.92 72.20 69.36 70.12 158075
20030220 70.12 70.56 69.52 69.60 114850
20030221 69.76 71.20 69.64 71.00 116425
20030224 71.00 71.00 69.20 69.52 112450
20030225 69.00 69.76 68.08 69.32 181125
20030226 69.44 70.80 68.24 69.00 178475
20030227 69.40 71.16 69.36 71.00 116900
20030228 73.00 74.32 71.20 72.68 283775
20030303 73.40 73.60 72.00 72.60 114725
20030304 72.60 72.96 70.04 70.48 169975
20030305 70.72 71.36 69.88 70.20 136975
20030306 68.00 69.60 67.20 67.64 317475
20030307 67.00 69.16 67.00 68.84 161325
20030310 68.80 69.00 67.44 67.84 185825
20030311 67.80 67.92 66.40 66.60 215100
20030312 66.40 66.80 66.00 66.40 148550
20030313 67.40 68.16 66.96 68.00 125975
20030314 67.92 68.36 65.36 67.00 342525
20030317 67.60 69.16 67.20 68.80 158275
20030318 69.60 73.08 69.60 72.00 350650
20030319 72.00 72.40 70.20 70.20 157950
20030320 70.00 70.04 67.92 68.00 426725
20030321 68.00 68.16 66.48 67.00 535325
20030324 66.28 66.88 65.92 66.16 293225
20030325 66.60 67.80 66.60 66.76 190850
20030326 66.84 67.60 66.00 66.80 149175
20030327 66.20 66.68 65.64 66.00 110025
20030328 66.00 67.28 65.88 66.68 147625
20030331 66.00 67.60 65.80 66.80 195725
20030401 66.56 69.88 66.08 67.08 161125
20030402 67.40 67.92 66.00 66.32 207625
20030403 66.32 66.68 65.28 65.40 183025
20030404 65.60 65.80 62.20 63.04 435025
20030407 63.60 64.00 61.12 61.12 416675
20030408 59.28 61.64 59.28 60.68 403850
20030409 58.60 61.36 58.60 60.24 366950
20030410 58.04 61.40 56.80 60.40 720900
20030411 61.40 61.60 60.64 61.40 178725
20030414 61.80 63.88 61.80 63.80 171000
20030415 61.96 62.84 60.04 61.20 645800
20030416 61.00 61.00 57.48 57.60 486300
20030417 58.00 59.28 57.80 58.96 237875
20030421 58.40 58.40 55.00 55.24 529650
20030422 54.04 57.12 54.04 56.76 336975
20030423 56.72 57.24 55.76 57.00 218150
20030424 56.72 58.36 56.04 57.60 227375
20030425 58.00 59.08 57.68 58.24 177650
20030428 58.00 58.40 56.84 57.32 232675
20030429 57.20 59.20 57.00 58.72 169975
20030430 58.60 60.00 58.40 59.36 212750
20030501 59.20 59.80 57.80 58.84 241250
20030502 60.00 62.44 58.84 62.36 390075
20030505 62.16 63.40 60.84 62.40 224600
20030506 62.00 63.20 62.00 63.12 187700
20030507 62.80 64.28 62.60 63.00 180825
20030508 62.80 63.92 62.40 63.36 134250
20030509 63.16 64.20 62.64 64.00 194500
20030512 64.20 64.96 63.36 64.20 166900
20030513 64.20 65.32 64.00 64.28 188075
20030514 65.60 67.60 64.36 66.00 483050
20030515 65.60 66.00 62.80 64.00 404350
20030516 63.80 64.48 63.60 64.32 245600
20030519 64.32 64.80 63.52 63.84 127525
20030520 63.84 64.44 63.48 64.40 133025
20030521 64.00 65.00 61.52 63.20 199700
20030522 63.20 63.20 62.20 62.80 204000
20030523 62.80 62.88 61.28 62.20 127875
20030527 63.00 65.96 63.00 64.56 788750
20030528 66.60 67.36 65.24 67.36 329275
20030529 67.80 69.64 64.92 67.08 654025
20030530 68.00 68.28 66.52 66.76 232375
20030602 67.80 67.80 66.28 66.68 261325
20030603 66.68 67.12 65.20 66.16 165550
20030604 66.16 66.40 64.52 64.80 281350
20030605 64.40 65.12 63.40 64.00 439775
20030606 64.00 65.20 63.40 65.08 313950
20030609 64.68 65.00 63.64 64.00 266700
20030610 64.08 64.92 63.92 64.84 207325
20030611 65.00 65.72 64.24 64.80 292425
20030612 65.00 65.48 63.28 63.56 278950
20030613 63.80 63.80 60.56 61.44 471925
20030616 61.44 63.28 61.44 63.20 221825
20030617 64.20 64.88 63.60 64.88 417075
20030618 65.12 66.52 64.76 66.40 342875
20030619 66.00 66.36 64.80 65.12 223525
20030620 64.96 65.64 64.12 64.92 208575
20030623 49.64 52.00 48.00 48.04 2293175
20030624 47.20 48.56 46.88 48.00 1240275
20030625 48.00 49.36 46.76 47.80 1107525
20030626 47.20 47.76 46.32 46.88 742150
20030627 46.92 46.92 46.44 46.60 535250
20030630 46.68 46.96 45.88 46.60 525675
20030701 46.00 46.60 45.72 45.80 401925
20030702 45.92 46.20 45.28 45.96 519125
20030703 46.00 46.64 45.40 45.88 168875
20030707 46.28 47.00 46.28 46.52 293950
20030708 46.84 48.76 46.84 48.60 458050
20030709 47.40 49.48 46.76 48.40 442675
20030710 48.00 48.28 46.48 46.92 294450
20030711 47.32 47.52 46.12 47.40 209825
20030714 47.40 48.00 47.00 47.20 178075
20030715 47.24 49.96 47.20 49.80 502100
20030716 49.20 49.88 48.40 48.52 374175
20030717 48.40 48.48 47.08 47.40 262675
20030718 47.64 48.24 47.24 48.24 145025
20030721 47.84 48.52 47.60 48.28 143975
20030722 48.28 49.08 47.64 48.80 176100
20030723 49.20 49.60 48.00 48.84 154575
20030724 49.20 49.20 47.68 47.92 123475
20030725 47.80 49.60 47.60 49.48 155625
20030728 49.80 53.24 49.32 53.12 520900
20030729 55.96 55.96 53.48 54.80 402725
20030730 55.52 55.80 54.00 55.08 207950
20030731 55.48 56.00 54.48 55.12 279875
20030801 55.00 55.04 53.12 54.96 152200
20030804 54.96 55.00 53.48 53.52 116850
20030805 53.20 54.60 52.40 52.64 163300
20030806 51.60 52.40 51.12 52.20 158125
20030807 57.00 58.48 55.28 58.28 747675
20030808 56.44 59.84 56.36 57.56 612725
20030811 57.56 59.16 57.56 58.96 259850
20030812 59.44 59.44 58.00 58.84 301700
20030813 59.00 60.12 58.08 58.24 177825
20030814 58.64 58.64 57.32 57.96 113700
20030815 58.12 58.12 56.52 57.12 144475
20030818 56.76 57.28 56.60 57.20 104975
20030819 57.16 58.00 56.44 57.84 118075
20030820 57.80 58.20 57.16 58.08 116575
20030821 58.20 58.88 58.04 58.60 142900
20030822 59.00 59.00 58.36 58.72 124425
20030825 58.28 60.56 58.28 59.96 211825
20030826 60.20 62.40 60.12 62.12 396975
20030827 62.12 63.28 61.20 63.00 272025
20030828 63.40 65.52 63.40 64.80 412700
20030829 64.92 65.16 63.20 64.20 125925
20030902 64.20 64.88 63.72 64.76 187425
20030903 65.12 65.60 64.04 64.60 195125
20030904 64.00 64.52 63.64 63.92 260950
20030905 63.92 63.92 61.60 62.64 178075
20030908 60.88 63.40 60.52 63.04 212075
20030909 63.04 63.04 61.36 61.56 143825
20030910 61.56 61.88 61.12 61.60 117325
20030911 61.60 62.20 61.04 61.20 83025
20030912 61.24 61.40 60.44 61.04 77525
20030915 61.00 61.08 59.80 59.92 122375
20030916 59.88 61.12 59.84 60.44 170875
20030917 60.60 61.24 60.40 61.00 158250
20030918 61.20 62.20 61.00 61.72 161425
20030919 61.60 61.96 60.80 61.84 139450
20030922 61.56 61.56 60.36 60.64 98100
20030923 60.76 61.20 56.88 58.80 432375
20030924 58.80 59.84 58.40 59.52 249600
20030925 59.80 60.08 59.00 59.28 149075
20030926 59.24 59.36 58.40 58.56 119525
20030929 58.56 59.12 57.92 59.12 100400
20030930 58.92 59.00 56.40 57.92 212450
20031001 58.00 59.88 57.20 59.12 187225
20031002 59.24 59.76 58.60 59.60 103700
20031003 60.00 60.20 59.32 59.84 130200
20031006 60.00 61.08 59.80 60.84 135475
20031007 60.40 61.24 59.80 61.20 157800
20031008 61.20 61.28 59.92 61.16 157250
20031009 61.32 61.80 61.20 61.36 89150
20031010 61.56 62.04 60.80 61.60 111225
20031013 61.60 61.92 61.00 61.60 81775
20031014 61.80 62.20 61.24 62.04 64500
20031015 61.48 63.20 60.52 61.40 201025
20031016 61.68 64.08 61.40 63.36 175425
20031017 63.52 64.60 61.56 63.00 169675
20031020 63.00 63.00 61.20 62.40 135225
20031021 62.40 62.40 60.96 61.60 205350
20031022 52.72 55.20 52.72 54.32 967450
20031023 50.60 53.00 50.00 50.20 733750
20031024 49.40 50.40 49.40 50.16 388300
20031027 50.20 51.44 50.20 50.80 270650
20031028 51.40 51.88 50.76 51.40 175200
20031029 51.40 55.60 51.20 55.44 359475
20031030 57.00 57.16 54.20 55.12 307550
20031031 55.12 55.56 53.80 55.20 295425
20031103 55.20 55.72 53.40 53.96 189775
20031104 53.40 53.44 51.20 51.52 365675
20031105 51.20 51.72 50.52 50.80 258975
20031106 50.60 52.48 50.40 52.44 254900
20031107 52.84 53.84 52.28 53.64 235950
20031110 52.80 53.36 51.40 53.00 157825
20031111 51.00 53.00 50.60 52.12 262450
20031112 52.16 52.28 51.20 51.92 308250
20031113 51.96 53.44 51.72 52.84 266925
20031114 52.64 53.56 52.08 53.00 182325
20031117 53.40 53.64 52.52 53.20 201950
20031118 53.40 55.32 53.12 54.60 287725
20031119 55.20 55.80 54.32 54.84 177075
20031120 55.04 55.04 54.00 54.00 94150
20031121 54.60 55.36 54.20 55.00 111425
20031124 55.20 57.80 54.84 57.28 318175
20031125 57.60 58.00 56.80 57.60 171750
20031126 58.04 59.72 57.80 58.32 204250
20031128 58.32 58.72 58.24 58.44 37150
20031201 59.16 60.24 59.00 60.16 175425
20031202 60.28 62.60 60.08 62.20 327050
20031203 62.40 62.96 60.40 60.88 374100
20031204 60.68 60.96 58.80 60.40 199025
20031205 60.40 60.60 59.84 60.12 222700
20031208 59.80 59.84 58.92 59.24 140700
20031209 59.24 59.24 58.40 58.80 160025
20031210 58.80 59.08 57.68 58.00 139175
20031211 58.20 59.20 58.08 58.96 107550
20031212 59.20 59.80 58.40 59.00 133150
20031215 59.60 59.72 58.76 58.92 91475
20031216 58.72 59.48 58.12 59.36 114250
20031217 59.20 59.36 57.96 59.00 121050
20031218 58.96 61.60 58.64 61.16 183950
20031219 61.16 61.16 60.08 60.72 171100
20031222 62.40 64.32 61.96 62.72 316375
20031223 62.96 63.16 62.20 62.24 149800
20031224 62.24 62.24 61.56 61.80 75425
20031226 62.20 63.20 62.20 62.36 50800
20031229 64.00 64.00 63.48 63.60 266025
20031230 63.84 64.20 63.28 63.64 158050
20031231 63.80 64.80 63.72 64.20 171600
20040102 64.28 64.48 63.92 64.12 141300
20040105 64.60 64.76 64.08 64.56 295375
20040106 65.00 65.56 64.52 65.32 250650
20040107 65.08 65.80 64.00 65.20 183725
20040108 65.36 65.72 64.32 65.24 263400
20040109 65.08 65.84 64.44 65.28 226800
20040112 65.88 66.08 65.24 65.56 232100
20040113 65.76 66.00 65.00 65.44 210875
20040114 65.44 68.00 65.32 67.80 245775
20040115 67.84 68.20 66.80 67.80 150225
20040116 67.60 68.16 67.40 67.76 114400
20040120 70.00 73.40 69.52 72.80 290900
20040121 72.40 74.92 71.64 72.20 265200
20040122 72.36 73.48 71.60 72.00 195600
20040123 71.80 71.80 69.00 69.72 222300
20040126 66.00 68.52 65.00 68.00 325775
20040127 67.08 67.40 64.00 64.60 571000
20040128 56.00 56.20 49.40 52.72 2902825
20040129 52.44 52.88 45.00 49.12 1568000
20040130 50.08 50.40 48.92 49.60 787275
20040202 50.80 50.92 48.76 48.80 642825
20040203 49.40 51.00 49.36 50.00 813325
20040204 50.00 50.00 48.88 49.48 236225
20040205 49.68 49.80 47.80 48.72 352600
20040206 49.20 51.40 49.00 51.24 804650
20040209 51.32 51.84 48.56 48.60 496800
20040210 48.60 49.88 48.52 49.40 395725
20040211 50.12 50.80 49.20 49.92 296075
20040212 50.16 50.36 49.80 50.00 179125
20040213 50.04 50.44 48.80 48.88 240725
20040217 50.00 50.48 49.60 49.84 247550
20040218 50.60 51.44 50.08 50.68 300975
20040219 51.00 51.04 50.00 50.04 160375
20040220 50.40 50.40 48.44 49.08 210350
20040223 49.20 49.88 48.64 49.36 162775
20040224 49.40 49.40 48.32 48.84 210700
20040225 48.84 49.60 48.52 49.28 160200
20040226 49.32 49.32 48.56 48.64 229325
20040227 49.16 49.16 47.96 48.08 197950
20040301 47.20 49.16 47.20 48.48 383875
20040302 48.32 48.76 48.00 48.00 229325
20040303 48.08 48.24 47.48 48.04 252100
20040304 48.00 48.40 47.64 48.08 254875
20040305 48.00 48.80 47.76 48.32 161825
20040308 48.24 48.56 47.68 48.00 213475
20040309 47.76 48.00 46.24 46.88 427375
20040310 46.80 46.84 39.60 40.24 2036100
20040311 40.20 42.48 39.92 42.08 588650
20040312 42.40 42.52 39.32 39.80 595525
20040315 39.40 40.60 36.80 39.24 1024175
20040316 38.08 42.00 36.60 41.16 1410800
20040317 41.68 43.68 41.68 43.20 593225
20040318 43.00 46.12 42.24 44.72 415975
20040319 44.00 44.40 42.52 42.80 232250
20040322 42.80 42.80 42.04 42.48 181975
20040323 42.80 42.80 42.04 42.52 224325
20040324 42.56 42.92 40.76 41.12 281600
20040325 42.40 43.00 41.28 41.68 294825
20040326 41.40 41.56 40.60 41.20 213025
20040329 41.56 43.20 41.40 42.96 204725
20040330 43.16 43.52 42.40 43.16 134375
20040331 43.44 45.20 43.24 44.64 294500
20040401 44.64 44.64 43.96 44.00 186300
20040402 44.28 44.80 43.92 44.00 179000
20040405 42.08 45.12 42.08 45.00 183675
20040406 45.16 45.48 44.40 44.64 292375
20040407 44.72 45.00 43.88 44.80 229200
20040408 45.16 45.36 44.68 45.00 105425
20040412 45.04 45.32 44.20 44.80 163250
20040413 44.76 44.84 43.36 43.92 182450
20040414 42.80 43.56 41.72 43.44 259600
20040415 43.36 43.40 42.64 43.40 148750
20040416 43.28 43.40 42.56 43.12 173175
20040419 43.08 43.32 42.64 42.80 170675
20040420 42.80 43.36 42.00 42.08 158975
20040421 42.40 45.64 42.16 45.64 474325
20040422 45.96 46.28 45.20 45.40 283175
20040423 45.48 46.04 44.44 45.60 112425
20040426 46.12 47.00 45.36 45.60 148250
20040427 46.60 47.80 46.28 46.48 420800
20040428 46.40 47.32 45.04 45.36 152900
20040429 45.60 46.00 44.48 44.52 144075
20040430 45.36 47.60 45.20 47.04 299525
20040503 47.04 48.20 46.00 47.60 237650
20040504 47.60 49.80 47.44 48.40 488950
20040505 50.00 50.00 48.92 49.08 320775
20040506 49.00 49.40 48.72 48.80 168875
20040507 48.80 49.20 48.32 48.40 140325
20040510 48.00 48.36 46.16 46.96 166450
20040511 46.76 48.60 46.68 48.00 83800
20040512 48.20 48.20 46.64 47.60 99575
20040513 47.08 48.60 46.80 47.84 89400
20040514 47.60 48.64 46.60 47.96 98225
20040517 47.00 47.36 46.32 47.16 129675
20040518 47.16 47.96 46.40 47.60 94525
20040519 47.44 48.00 45.80 46.52 140400
20040520 47.44 47.56 46.00 46.40 76775
20040521 46.60 47.52 46.04 46.92 91325
20040524 46.96 47.60 46.48 47.16 70425
20040525 47.04 48.16 46.60 47.84 85700
20040526 47.96 48.48 47.56 47.84 63825
20040527 48.04 48.24 47.12 47.68 131125
20040528 48.00 48.00 47.04 47.68 85125
20040601 47.80 48.76 47.72 48.60 119825
20040602 48.92 49.84 48.52 49.64 95225
20040603 49.64 50.20 48.72 50.00 151625
20040604 50.04 51.64 50.04 51.48 170400
20040607 51.40 52.32 49.84 51.56 222950
20040608 51.12 51.40 50.40 51.36 84825
20040609 51.20 51.44 50.32 50.40 70450
20040610 51.00 51.00 50.12 50.52 98825
20040614 49.80 50.28 49.20 49.80 86525
20040615 50.20 50.76 49.76 49.96 120075
20040616 50.12 50.60 49.04 49.20 145250
20040617 49.20 50.04 49.00 50.04 77925
20040618 49.56 50.92 49.40 50.80 116600
20040621 50.40 50.56 49.36 49.52 80550
20040622 49.20 51.04 48.88 49.96 109000
20040623 50.00 50.40 49.00 49.88 100625
20040624 49.88 50.92 49.64 50.56 83775
20040625 50.88 51.88 50.52 51.36 178700
20040628 51.36 51.64 50.60 50.80 91875
20040629 50.84 51.60 50.68 51.28 59700
20040630 52.08 53.72 51.88 53.64 252675
20040701 53.40 53.64 51.56 52.00 191575
20040702 52.00 52.44 50.60 52.44 102125
20040706 52.44 52.44 49.96 49.96 109850
20040707 50.20 50.20 48.88 49.40 144475
20040708 48.80 49.32 48.04 48.84 126825
20040709 49.40 49.80 48.48 48.96 70100
20040712 48.96 49.40 48.48 48.92 65775
20040713 49.12 50.04 48.80 49.84 70175
20040714 50.20 52.64 50.16 51.72 158750
20040715 51.60 52.00 51.24 51.24 56825
20040716 51.64 51.80 50.72 50.72 78825
20040719 51.08 51.08 50.12 50.28 63025
20040720 50.40 51.24 50.08 51.24 64700
20040721 51.20 51.40 49.32 49.64 81450
20040722 49.32 49.96 48.36 48.96 100700
20040723 49.00 49.00 47.28 47.56 105875
20040726 47.68 47.92 47.16 47.28 85975
20040727 47.52 47.52 45.80 46.00 194400
20040728 46.00 46.00 44.44 44.96 177575
20040729 44.84 45.12 44.52 44.84 138225
20040730 44.96 45.36 44.24 44.72 180200
20040802 44.72 45.12 44.36 44.72 131125
20040803 42.00 43.24 39.80 43.24 704025
20040804 42.60 43.16 41.64 42.40 163700
20040805 42.16 42.28 41.24 41.24 143175
20040806 40.44 40.84 39.40 40.04 270475
20040809 39.80 40.32 39.60 39.60 144450
20040810 40.00 40.76 39.56 40.60 199650
20040811 40.40 41.92 40.08 41.84 157175
20040812 41.84 41.84 40.84 41.00 99300
20040813 41.00 41.20 40.52 41.04 106100
20040816 41.00 42.36 40.92 42.08 109775
20040817 42.36 42.68 41.80 41.92 70025
20040818 42.00 42.68 41.80 42.56 78700
20040819 42.28 42.40 41.44 42.04 72850
20040820 42.04 42.76 41.92 42.32 60750
20040823 42.44 43.12 41.48 41.72 79550
20040824 42.00 42.32 41.00 41.16 119100
20040825 40.80 41.96 40.72 41.40 103725
20040826 41.40 41.80 41.04 41.12 73075
20040827 41.40 41.44 40.92 41.08 113275
20040830 41.04 41.32 40.88 41.04 72250
20040831 41.08 41.68 40.84 41.68 111925
20040901 41.60 42.36 41.60 42.12 77900
20040902 42.24 42.36 41.12 41.76 151000
20040903 41.76 42.20 41.64 41.64 131375
20040907 42.04 42.04 41.16 41.20 118750
20040908 41.16 41.24 39.68 39.92 252000
20040909 40.08 40.88 39.80 40.76 196825
20040910 40.84 41.12 40.72 41.00 101475
20040913 41.00 41.48 40.80 41.32 104050
20040914 41.40 41.56 40.56 41.00 126525
20040915 41.00 41.20 40.60 40.80 86975
20040916 40.72 41.48 40.40 40.92 205450
20040917 41.20 41.88 40.80 41.20 109550
20040920 41.00 41.48 40.64 41.04 67200
20040921 40.88 41.20 40.68 40.96 42025
20040922 40.96 41.20 40.60 41.04 136425
20040923 41.16 41.60 41.04 41.52 73025
20040924 41.52 42.00 41.44 41.64 78675
20040927 41.40 41.40 40.72 41.00 88250
20040928 41.20 42.04 40.88 41.84 107825
20040929 42.00 42.40 41.80 42.16 106375
20040930 42.00 43.36 41.92 43.16 178250
20041001 43.40 44.20 43.36 44.00 137425
20041004 44.28 45.08 44.24 44.88 191200
20041005 44.88 44.88 44.12 44.68 114100
20041006 45.12 45.32 44.00 44.52 76925
20041007 44.52 45.28 44.32 44.56 72225
20041008 44.52 45.08 43.80 44.96 279900
20041011 45.12 45.48 44.56 44.76 64300
20041012 44.76 44.76 43.44 43.76 114025
20041013 43.44 43.48 42.72 42.80 175125
20041014 42.80 42.96 41.20 41.48 210025
20041015 41.88 42.00 41.12 41.48 176500
20041018 41.28 41.48 40.80 41.20 206050
20041019 41.12 41.16 39.80 40.16 260275
20041020 40.16 40.88 39.92 40.76 134325
20041021 40.88 41.40 40.48 40.48 80575
20041022 40.72 41.92 40.64 41.64 201000
20041025 41.44 41.64 41.04 41.20 54425
20041026 41.40 42.28 41.20 42.00 127725
20041027 42.16 43.00 42.04 42.80 91575
20041028 42.80 42.80 42.32 42.64 53125
20041029 42.64 43.00 42.04 42.88 110425
20041101 42.80 42.80 41.92 42.12 103125
20041102 41.40 43.52 41.00 42.36 303875
20041103 43.60 43.76 42.96 43.40 203525
20041104 43.40 43.64 42.64 43.04 126600
20041105 42.96 43.76 42.80 43.64 213825
20041108 43.40 43.40 42.60 42.72 195225
20041109 43.00 43.36 42.80 43.20 140800
20041110 43.24 43.88 43.12 43.28 109475
20041111 43.40 43.60 43.00 43.52 104000
20041112 43.60 43.96 43.20 43.96 92500
20041115 44.00 44.28 43.68 44.12 63125
20041116 44.04 44.20 43.56 43.68 57950
20041117 43.80 44.12 43.60 43.80 73825
20041118 44.00 44.00 43.20 43.20 236375
20041119 43.20 43.36 42.52 42.80 183350
20041122 42.24 43.00 42.00 42.80 171775
20041123 42.80 42.96 42.40 42.64 319000
20041124 42.64 42.72 42.04 42.56 131250
20041126 42.44 42.96 42.40 42.76 35050
20041129 42.60 42.92 42.20 42.68 92000
20041130 42.68 43.60 42.24 43.40 204275
20041201 43.32 44.00 43.04 43.68 125500
20041202 43.28 44.40 42.80 43.96 181575
20041203 43.96 47.32 43.76 46.80 575975
20041206 46.80 47.40 46.00 47.08 237600
20041207 47.12 47.96 46.24 47.44 207950
20041208 47.40 48.92 47.28 48.72 255500
20041209 48.72 49.56 48.12 49.32 163325
20041210 49.80 49.80 48.08 48.16 137100
20041213 44.04 44.32 42.36 44.28 738725
20041214 44.08 44.12 42.96 43.60 357475
20041215 42.80 43.52 42.80 43.36 231375
20041216 43.00 43.12 41.32 41.84 401050
20041217 41.84 42.68 41.84 42.00 254525
20041220 42.04 42.40 41.60 41.72 160325
20041221 43.40 43.40 42.04 42.36 292575
20041222 42.36 43.20 42.24 42.72 202450
20041223 43.00 43.36 42.40 42.84 114875
20041227 42.68 42.84 42.32 42.56 140075
20041228 42.60 42.80 41.96 42.24 220625
20041229 42.00 42.48 41.84 42.16 195350
20041230 42.16 43.84 42.00 43.56 150450
20041231 43.68 44.12 43.44 43.92 202150
20050103 43.96 44.20 42.72 42.84 167200
20050104 42.04 42.80 42.00 42.44 212550
20050105 42.28 42.40 41.72 41.92 159000
20050106 41.92 42.12 41.16 41.48 241300
20050107 41.48 41.84 40.88 41.80 179200
20050110 42.12 42.60 41.80 42.24 117750
20050111 42.16 42.16 41.88 42.00 102825
20050112 42.60 43.56 42.08 42.36 282250
20050113 42.16 42.84 41.60 41.76 159300
20050114 41.64 42.40 41.32 42.36 95950
20050118 42.00 42.28 41.20 41.24 111200
20050119 41.24 41.40 41.00 41.08 156575
20050120 40.96 41.36 40.60 40.96 187950
20050121 41.00 41.32 40.88 40.92 118875
20050124 40.20 40.80 40.04 40.64 217675
20050125 40.76 41.04 40.04 40.48 153500
20050126 40.48 40.56 39.24 39.76 455925
20050127 39.80 40.08 39.44 39.96 186100
20050128 39.76 39.96 39.08 39.60 150100
20050131 39.60 39.96 39.36 39.72 187500
20050201 39.56 40.04 39.28 40.00 165025
20050202 40.20 41.80 40.20 41.60 189075
20050203 41.20 41.24 40.08 40.24 127825
20050204 40.44 42.00 40.44 41.92 158425
20050207 41.80 42.12 41.44 41.96 64625
20050208 41.76 41.76 40.72 40.92 176750
20050209 41.20 41.64 40.92 41.00 168550
20050210 41.32 41.32 40.32 40.36 144625
20050211 40.36 40.68 40.08 40.36 177800
20050214 40.60 40.80 40.16 40.64 209275
20050215 40.64 42.12 40.24 41.84 295375
20050216 41.80 42.36 41.40 42.08 114675
20050217 41.92 42.84 41.84 42.52 159575
20050218 42.56 43.88 42.56 43.12 287725
20050222 42.40 43.24 42.28 42.52 140675
20050223 42.68 43.80 42.52 43.36 160925
20050224 43.20 43.28 42.28 42.92 120275
20050225 42.72 43.80 42.64 43.40 97175
20050228 43.40 43.72 43.08 43.64 123325
20050301 43.64 45.12 43.48 45.08 227825
20050302 45.28 46.40 45.20 45.72 265700
20050303 45.48 45.48 44.16 44.72 216275
20050304 44.72 44.80 44.28 44.48 162225
20050307 44.60 44.76 44.04 44.12 134275
20050308 44.00 45.00 42.80 44.52 296750
20050309 44.56 44.56 43.52 43.56 195575
20050310 43.60 43.92 43.12 43.28 106675
20050311 43.28 43.56 42.28 42.28 128125
20050314 42.32 42.84 42.28 42.60 103225
20050315 42.64 43.00 41.76 41.84 99000
20050316 41.76 42.28 41.72 42.08 203425
20050317 42.08 42.48 41.64 42.36 79475
20050318 42.36 43.04 42.04 42.36 145950
20050321 42.60 42.80 42.08 42.12 50000
20050322 42.12 42.80 42.08 42.08 66425
20050323 42.12 43.64 42.00 43.04 277850
20050324 43.04 44.36 42.80 44.00 216300
20050328 44.00 44.80 44.00 44.76 127125
20050329 46.76 48.80 46.00 46.88 756475
20050330 47.00 47.12 45.92 46.08 282450
20050331 45.88 46.52 45.68 46.12 211300
20050401 46.52 46.84 45.88 46.28 213225
20050404 46.36 46.52 45.40 46.36 151725
20050405 46.32 46.80 45.84 46.80 207300
20050406 47.20 48.24 46.80 47.64 230950
20050407 48.00 48.00 46.92 47.12 99725
20050408 46.80 47.36 46.72 47.24 288300
20050411 47.60 48.84 47.36 48.68 320875
20050412 48.60 48.76 47.84 47.96 165575
20050413 47.92 48.16 47.60 47.80 129600
20050414 47.88 48.00 47.28 47.48 137775
20050415 47.48 48.20 47.16 47.56 182125
20050418 47.44 48.00 47.32 47.44 144825
20050419 47.40 47.52 46.08 46.72 171800
20050420 46.80 47.40 46.40 46.48 92825
20050421 47.12 47.44 46.24 47.00 91850
20050422 46.96 47.40 46.00 47.20 98700
20050425 47.68 49.16 47.68 49.12 151800
20050426 48.72 49.16 47.96 48.00 94025
20050427 48.04 48.04 46.52 47.40 170325
20050428 46.92 47.24 45.68 46.00 193825
20050429 46.40 48.00 45.84 47.88 204350
20050502 48.00 48.48 47.52 48.40 234250
20050503 48.40 48.92 45.44 46.36 482825
20050504 46.56 47.40 46.28 46.60 191550
20050505 46.84 47.48 46.48 46.84 93850
20050506 47.24 47.40 46.80 46.84 42250
20050509 47.28 49.36 47.16 49.20 327975
20050510 48.72 49.20 47.80 48.80 124050
20050511 49.00 49.08 48.00 48.72 126600
20050512 49.12 50.60 48.96 49.68 229425
20050513 49.72 49.76 47.68 48.72 169600
20050516 49.00 50.40 49.00 49.28 232425
20050517 48.88 49.24 48.52 49.12 122150
20050518 49.36 49.84 49.04 49.40 116725
20050519 49.28 50.24 49.08 50.08 80125
20050520 50.24 50.44 49.20 50.00 82475
20050523 50.00 50.64 49.12 49.64 84850
20050524 49.56 49.56 48.28 48.44 129425
20050525 48.00 48.48 47.48 47.92 212600
20050526 47.96 48.36 47.76 48.00 77400
20050527 48.00 48.20 47.68 48.00 85425
20050531 48.00 48.76 47.92 48.48 109050
20050601 48.64 48.64 47.52 47.92 112625
20050602 47.92 48.68 47.44 48.12 104025
20050603 47.84 48.08 47.60 47.92 52850
20050606 47.68 48.52 47.68 48.16 69200
20050607 48.20 48.60 47.96 48.20 102350
20050608 48.28 49.16 48.20 48.80 77625
20050609 47.64 48.76 46.56 48.36 188925
20050610 48.12 48.64 47.84 48.04 72075
20050613 47.88 48.64 47.88 48.44 85650
20050614 48.64 50.44 48.32 50.24 192450
20050615 50.44 50.96 49.84 50.80 113600
20050616 50.68 51.48 50.52 51.32 100475
20050617 51.72 51.72 50.96 51.04 147825
20050620 50.60 51.00 50.28 50.88 79250
20050621 50.68 50.96 50.00 50.32 74875
20050622 50.60 51.28 50.48 51.00 84275
20050623 50.88 51.00 50.20 50.40 49350
20050624 50.20 50.56 49.24 49.28 102600
20050627 49.48 50.00 48.48 49.64 117900
20050628 49.48 50.60 49.28 49.60 95275
20050629 49.76 50.16 49.24 49.40 97900
20050630 49.20 49.56 48.88 48.96 211700
20050701 48.80 49.04 48.56 48.76 62600
20050705 48.44 49.16 48.40 48.52 60425
20050706 48.52 49.24 48.32 48.44 124700
20050707 48.00 49.44 47.76 49.24 190000
20050708 49.12 49.40 48.64 49.20 68000
20050711 49.72 50.56 49.32 50.08 72325
20050712 50.08 50.08 48.68 49.40 92975
20050713 49.36 49.40 47.92 48.60 244575
20050714 48.60 49.36 48.44 48.60 180500
20050715 48.64 48.92 48.12 48.40 128025
20050718 48.20 48.28 47.52 48.16 165675
20050719 48.92 49.44 48.24 48.88 301900
20050720 49.00 49.68 48.60 49.60 146350
20050721 49.28 49.28 48.24 48.92 158225
20050722 48.88 48.92 48.00 48.44 111550
20050725 48.72 49.04 47.88 48.16 141475
20050726 48.16 48.72 48.04 48.48 103725
20050727 48.76 49.40 48.32 48.80 117850
20050728 48.80 49.08 48.52 48.64 75625
20050729 48.80 49.00 48.08 48.56 80600
20050801 48.60 48.88 48.16 48.72 110550
20050802 49.12 51.28 49.04 51.28 274075
20050803 51.28 51.60 50.40 51.60 259500
20050804 51.76 52.24 51.36 51.56 194825
20050805 51.76 51.76 50.20 50.64 118525
20050808 50.64 50.96 50.28 50.68 150375
20050809 51.00 51.84 50.84 51.32 135525
20050810 51.52 51.52 50.72 50.84 157750
20050811 51.08 51.28 50.76 51.24 174700
20050812 51.12 51.28 50.44 50.96 74700
20050815 50.88 50.92 49.92 50.80 111550
20050816 50.84 51.20 50.48 50.72 76675
20050817 50.72 51.12 50.04 51.04 101600
20050818 51.04 51.24 50.60 51.00 156775
20050819 51.28 51.36 50.64 51.00 96100
20050822 51.04 51.36 50.56 51.04 91425
20050823 51.08 51.60 50.76 51.00 104350
20050824 50.80 51.56 50.60 51.16 147750
20050825 51.44 51.56 51.04 51.56 103300
20050826 51.52 51.56 50.68 51.08 124625
20050829 51.16 51.16 50.28 50.80 70875
20050830 50.44 50.76 50.32 50.64 68350
20050831 50.20 50.20 47.68 48.72 300450
20050901 48.32 48.32 47.88 48.08 167300
20050902 48.36 48.36 47.80 48.00 86825
20050906 47.88 47.92 46.52 47.72 172200
20050907 47.28 48.64 47.24 48.00 195050
20050908 47.80 47.96 47.40 47.48 99975
20050909 47.56 48.24 47.52 48.08 105950
20050912 47.80 48.12 47.48 47.52 102100
20050913 47.64 47.68 46.16 46.60 167400
20050914 46.04 46.48 45.24 45.56 210300
20050915 45.56 45.64 44.00 45.36 210700
20050916 45.92 46.92 45.44 46.64 258000
20050919 46.80 47.24 46.24 46.60 238225
20050920 46.40 46.80 45.56 46.04 154150
20050921 45.64 45.80 44.36 44.56 148175
20050922 44.40 45.12 44.00 44.68 154025
20050923 45.04 45.92 45.04 45.64 80800
20050926 45.68 46.28 45.60 45.88 128850
20050927 46.16 47.04 45.84 45.88 119150
20050928 45.88 46.32 45.32 45.48 91300
20050929 45.48 45.52 43.80 44.48 223700
20050930 44.20 45.12 43.96 44.92 189150
20051003 45.16 45.96 43.72 44.04 166225
20051004 44.40 44.64 43.12 43.16 136200
20051005 42.92 42.96 41.68 42.08 266850
20051006 42.08 42.32 41.04 41.36 199375
20051007 41.24 42.24 41.00 41.84 176500
20051010 41.64 42.24 41.32 41.40 116150
20051011 41.60 42.32 40.56 40.60 152200
20051012 40.60 41.16 40.24 40.44 113900
20051013 40.12 40.40 39.56 39.64 194825
20051014 39.96 40.84 39.60 39.80 169350
20051017 40.00 40.04 38.44 39.44 188400
20051018 39.24 40.68 39.16 39.84 305075
20051019 39.88 40.20 39.60 39.84 245350
20051020 39.68 39.80 38.88 39.12 192750
20051021 39.68 39.68 36.40 36.48 821725
20051024 36.44 36.72 34.00 34.12 717925
20051025 33.76 33.80 32.68 33.16 358900
20051026 33.08 33.84 32.80 32.88 230800
20051027 32.48 33.16 32.12 32.80 179275
20051028 32.80 33.52 32.60 33.00 238275
20051031 32.80 33.88 32.20 33.68 252200
20051101 33.68 33.68 32.20 32.96 459900
20051102 33.20 33.48 32.48 33.28 207625
20051103 33.28 33.80 32.56 32.80 242125
20051104 32.80 32.80 31.32 31.68 282500
20051107 30.00 31.16 29.76 29.92 323650
20051108 29.60 30.20 29.60 29.96 293875
20051109 30.20 30.28 29.68 29.96 183125
20051110 29.92 30.32 29.68 30.28 223675
20051111 30.24 30.40 30.00 30.40 170650
20051114 30.28 30.40 30.00 30.08 234825
20051115 30.08 30.44 29.96 30.12 262575
20051116 29.88 30.00 29.08 29.52 277750
20051117 29.48 30.28 29.36 30.08 171650
20051118 30.48 31.32 29.84 30.44 228825
20051121 30.20 30.40 29.48 29.48 179300
20051122 29.48 29.56 29.08 29.24 188950
20051123 29.16 29.80 29.08 29.60 120500
20051125 29.72 29.88 29.40 29.72 53700
20051128 29.64 30.84 29.64 30.60 244225
20051129 30.88 31.44 29.96 30.20 289225
20051130 30.00 31.76 29.76 31.28 403875
20051201 31.32 33.96 31.28 32.84 375450
20051202 32.92 33.16 32.60 32.88 190275
20051205 32.76 33.20 31.96 32.64 219500
20051206 32.68 32.96 32.20 32.72 141525
20051207 32.60 33.96 32.48 33.20 185450
20051208 33.44 34.12 33.08 34.12 211200
20051209 34.28 35.16 34.16 34.64 220200
20051212 34.52 34.72 34.12 34.28 174200
20051213 34.24 35.00 34.24 34.88 119775
20051214 34.68 34.96 33.36 33.96 239000
20051215 33.72 34.36 33.16 33.20 382875
20051216 33.32 33.80 32.84 33.80 410000
20051219 34.12 34.16 32.32 32.76 172325
20051220 32.76 32.92 32.16 32.16 124050
20051221 32.36 32.80 31.80 32.08 141275
20051222 31.92 32.52 31.88 32.44 129200
20051223 32.44 32.44 31.72 31.92 100450
20051227 31.84 31.88 30.72 30.72 184775
20051228 30.76 31.12 30.60 30.92 130475
20051229 30.80 31.16 30.60 30.80 162925
20051230 30.60 30.92 29.96 30.64 282500
20060103 31.40 31.48 30.16 30.48 239000
20060104 30.40 31.52 30.32 31.04 224450
20060105 30.92 31.36 30.64 30.72 144375
20060106 30.76 31.12 30.64 30.96 213650
20060109 30.64 31.08 30.60 30.80 178775
20060110 30.60 30.64 29.60 29.76 292175
20060111 30.08 30.28 29.80 30.12 229350
20060112 31.24 31.68 30.08 30.56 384725
20060113 30.80 30.96 30.40 30.92 205850
20060117 31.08 31.28 30.76 31.12 172625
20060118 30.88 30.96 30.32 30.52 153900
20060119 30.56 30.80 30.28 30.68 122700
20060120 30.80 30.80 29.92 29.96 258225
20060123 30.00 30.20 29.32 29.40 260250
20060124 28.96 29.24 27.72 28.96 524050
20060125 29.12 29.44 28.88 29.16 237400
20060126 29.48 30.12 29.48 29.88 250100
20060127 29.96 30.52 29.60 29.92 215500
20060130 30.00 30.08 29.52 29.60 87200
20060131 29.44 29.68 28.88 29.08 163400
20060201 29.48 29.48 29.04 29.16 139500
20060202 29.04 29.16 28.40 28.84 138700
20060203 28.60 28.84 27.92 28.24 140075
20060206 28.24 28.36 27.64 28.24 163950
20060207 28.40 28.64 28.00 28.04 159475
20060208 28.32 28.40 28.08 28.28 133600
20060209 28.28 28.28 27.88 27.96 222675
20060210 27.80 28.16 27.56 28.16 133800
20060213 27.84 28.16 27.84 28.08 81100
20060214 28.04 28.24 27.56 28.20 123800
20060215 28.16 28.24 27.80 28.20 109225
20060216 30.00 30.40 29.48 30.36 435125
20060217 30.64 31.64 30.60 31.24 303975
20060221 32.36 33.00 31.32 32.24 312100
20060222 32.44 32.80 31.48 31.72 285075
20060223 31.80 32.80 31.68 32.68 182200
20060224 32.60 32.64 32.00 32.20 108000
20060227 32.28 32.32 31.88 32.04 95550
20060228 32.00 32.28 31.48 31.56 120400
20060301 31.32 31.52 30.80 30.84 196575
20060302 30.84 31.96 28.68 29.36 576600
20060303 29.00 30.76 28.96 29.72 301350
20060306 29.60 29.84 29.40 29.68 190875
20060307 29.48 29.68 28.20 28.40 247325
20060308 28.44 29.40 28.40 29.08 223525
20060309 28.80 29.48 28.44 29.04 296750
20060310 29.32 29.40 28.92 29.08 108050
20060313 29.00 29.32 28.44 28.44 141550
20060314 28.40 28.84 28.28 28.76 78675
20060315 28.48 28.92 28.44 28.80 64025
20060316 28.64 29.12 28.60 28.68 93550
20060317 28.92 29.24 28.72 29.12 138050
20060320 28.92 29.64 28.84 29.28 127700
20060321 29.00 29.16 28.16 28.28 159125
20060322 28.08 28.88 27.88 28.84 130425
20060323 28.68 29.08 28.36 29.04 147725
20060324 28.84 29.76 28.64 29.28 173950
20060327 29.28 29.64 28.92 29.20 185375
20060328 29.20 29.84 29.08 29.64 212550
20060329 29.64 30.28 29.44 29.92 131975
20060330 29.96 30.16 29.40 29.44 96950
20060331 29.48 29.84 29.32 29.52 98500
20060403 29.84 29.92 29.12 29.16 91250
20060404 29.08 32.40 28.08 31.60 582525
20060405 33.00 36.40 32.64 36.08 1747350
20060406 36.00 37.08 35.16 36.16 540250
20060407 36.24 36.92 34.72 34.84 730875
20060410 34.60 35.12 34.28 34.92 212575
20060411 34.76 35.32 34.52 34.84 318350
20060412 34.72 35.08 34.40 34.96 246450
20060413 35.12 36.04 34.84 35.60 172800
20060417 35.64 35.64 34.76 34.96 129075
20060418 35.44 35.56 35.00 35.24 199025
20060419 35.44 36.16 35.12 35.88 128450
20060420 35.96 36.04 35.08 35.12 210825
20060421 35.40 35.72 34.44 34.52 212350
20060424 34.52 34.52 34.04 34.44 138350
20060425 34.40 34.52 34.00 34.12 142600
20060426 34.00 34.20 33.40 33.60 181375
20060427 33.64 33.68 33.12 33.36 106650
20060428 33.60 34.04 33.28 33.28 170450
20060501 34.00 34.00 32.56 32.68 215075
20060502 32.56 32.60 31.24 31.44 309325
20060503 31.44 32.32 31.24 32.20 241025
20060504 32.32 32.84 31.84 31.96 124500
20060505 31.88 32.20 31.80 32.08 107375
20060508 32.24 32.52 31.64 31.84 109700
20060509 31.60 31.96 30.32 30.36 322475
20060510 30.12 30.96 29.88 30.04 262350
20060511 30.00 30.00 29.16 29.36 226125
20060512 29.44 30.56 29.44 30.32 255875
20060515 30.48 30.56 30.00 30.12 138025
20060516 30.00 30.40 29.44 29.64 146950
20060517 30.72 32.12 30.48 32.12 417100
20060518 33.52 33.52 31.36 31.96 212825
20060519 31.96 32.32 31.08 31.80 164475
20060522 32.20 32.88 31.80 32.76 322575
20060523 32.76 32.76 31.00 31.00 180100
20060524 30.84 31.20 30.08 30.36 168100
20060525 30.64 31.04 30.48 30.52 80500
20060526 30.52 31.08 30.40 31.08 59925
20060530 30.96 31.12 30.32 30.60 87375
20060531 30.72 31.72 30.72 31.68 195750
20060601 31.64 32.72 31.48 32.64 306675
20060602 32.24 32.72 32.00 32.20 123325
20060605 32.04 32.12 30.96 31.04 94450
20060606 31.00 31.80 30.72 30.92 139900
20060607 31.00 32.00 30.96 31.84 176675
20060608 32.00 32.44 31.40 31.92 241825
20060609 31.92 32.36 31.16 31.20 168125
20060612 31.36 31.68 30.76 30.88 101900
20060613 30.64 31.08 29.64 29.68 144875
20060614 29.48 30.00 28.96 29.28 158400
20060615 29.12 29.48 28.76 29.48 258225
20060616 29.28 29.88 29.20 29.64 201875
20060619 29.64 30.00 29.24 29.36 77225
20060620 29.36 29.48 28.20 28.32 328300
20060621 28.20 28.80 28.04 28.72 322900
20060622 28.56 29.16 28.44 29.12 236800
20060623 28.72 28.76 28.28 28.40 145825
20060626 28.28 28.76 28.08 28.12 125700
20060627 28.00 28.28 27.08 27.20 299325
20060628 27.24 29.36 27.20 28.92 385600
20060629 31.44 31.60 27.80 28.40 1965175
20060630 28.60 28.84 27.88 27.92 463525
20060703 27.92 28.20 27.12 27.60 174600
20060705 27.52 27.72 25.76 26.12 604025
20060706 26.12 26.64 25.92 26.16 345025
20060707 27.00 27.52 26.00 26.24 199300
20060710 26.12 26.44 25.96 26.28 170675
20060711 26.08 26.60 26.08 26.48 196725
20060712 26.52 26.72 26.04 26.20 158125
20060713 26.00 26.84 25.52 25.60 377800
20060714 24.92 25.88 24.68 24.92 732400
20060717 24.96 25.20 24.80 25.00 406325
20060718 25.00 25.12 24.40 24.72 390175
20060719 24.72 25.16 24.56 24.88 324900
20060720 24.88 25.20 24.52 24.60 258350
20060721 24.92 24.92 24.12 24.36 470800
20060724 24.36 24.64 23.68 23.84 301975
20060725 23.68 24.16 23.56 23.64 346425
20060726 23.60 24.16 23.40 23.92 294325
20060727 23.96 24.00 23.32 23.84 257050
20060728 23.84 24.00 23.52 23.68 250350
20060731 23.52 23.88 23.28 23.68 501275
20060801 23.48 23.68 23.08 23.24 331150
20060802 23.24 24.00 23.20 23.88 221625
20060803 23.92 24.00 23.60 24.00 154750
20060804 24.04 24.16 23.64 23.68 225800
20060807 23.56 23.80 23.48 23.72 92675
20060808 23.72 23.80 23.36 23.36 107325
20060809 23.36 23.68 23.16 23.32 185125
20060810 23.80 26.60 23.68 26.44 1003025
20060811 27.52 28.24 27.00 28.20 675050
20060814 28.80 30.72 28.28 30.20 876650
20060815 30.40 30.40 28.80 29.16 357800
20060816 28.96 29.40 28.76 29.20 380250
20060817 28.56 30.00 28.56 30.00 261325
20060818 30.00 30.04 28.84 29.36 173500
20060821 29.04 29.56 28.80 29.28 180925
20060822 29.60 29.64 29.28 29.52 126450
20060823 29.32 29.84 29.32 29.56 96625
20060824 29.68 30.16 29.36 30.16 155650
20060825 29.92 30.48 29.08 29.16 203275
20060828 29.04 29.68 29.00 29.60 136450
20060829 29.64 30.48 29.56 30.44 188875
20060830 30.32 31.72 30.20 31.48 239325
20060831 31.76 31.92 30.80 31.52 227000
20060901 31.72 31.72 30.56 30.80 155000
20060905 30.60 30.80 30.40 30.44 123275
20060906 30.24 30.80 29.84 30.04 208850
20060907 30.08 30.48 29.84 30.16 121750
20060908 30.00 31.28 29.96 31.20 262900
20060911 31.28 32.92 30.92 32.20 425475
20060912 32.28 33.92 31.72 33.40 418275
20060913 34.32 34.32 33.40 33.48 399425
20060914 33.32 33.44 32.60 33.08 200375
20060915 33.32 34.44 33.20 34.32 246425
20060918 34.40 34.76 33.32 33.52 220625
20060919 33.52 33.68 33.04 33.44 129175
20060920 34.04 34.52 33.72 34.04 249500
20060921 34.04 34.32 33.00 33.08 111900
20060922 33.24 33.36 32.48 32.68 126525
20060925 32.76 33.32 32.52 32.80 150900
20060926 32.60 34.24 32.48 33.72 255000
20060927 33.56 33.60 32.64 32.68 150325
20060928 32.84 33.08 31.96 32.16 195800
20060929 32.72 32.92 32.24 32.56 177725
20061002 32.56 32.68 31.88 32.56 154875
20061003 32.60 32.76 31.72 32.48 126075
20061004 32.60 32.84 32.20 32.76 125075
20061005 32.60 33.96 32.52 33.96 186400
20061006 33.96 33.96 33.00 33.24 161200
20061009 33.04 33.16 32.40 32.52 105575
20061010 32.64 32.72 32.40 32.60 113950
20061011 32.60 32.60 32.28 32.44 85125
20061012 32.44 33.08 32.36 32.96 135175
20061013 33.00 33.16 32.72 32.84 104125
20061016 32.88 33.16 32.44 33.00 86025
20061017 32.64 32.68 32.12 32.60 231900
20061018 32.64 33.00 32.32 32.48 120475
20061019 32.40 33.28 32.40 33.12 158900
20061020 33.16 33.16 32.44 32.56 127625
20061023 33.12 33.12 32.36 32.64 83600
20061024 32.48 32.76 32.24 32.52 286750
20061025 32.52 32.52 32.12 32.44 173900
20061026 32.64 32.64 32.04 32.12 131150
20061027 32.16 33.28 31.96 33.20 206750
20061030 30.20 31.48 29.24 29.68 611325
20061031 29.60 29.64 27.88 28.24 723075
20061101 28.16 28.64 27.72 27.88 426475
20061102 27.80 28.20 27.20 27.88 209425
20061103 27.72 27.92 27.24 27.36 326100
20061106 27.28 27.68 26.96 27.56 231425
20061107 27.64 29.04 27.64 28.28 347425
20061108 27.96 28.60 27.96 28.44 175775
20061109 28.28 29.88 28.20 29.08 316400
20061110 28.88 29.20 28.64 28.92 180550
20061113 28.88 29.48 28.76 29.36 137600
20061114 29.16 29.72 28.80 29.28 127500
20061115 29.00 29.32 28.60 29.08 130300
20061116 29.16 29.64 28.96 29.32 114975
20061117 29.20 29.40 28.88 29.04 191025
20061120 28.80 28.92 27.52 27.52 375850
20061121 27.28 28.80 26.92 28.00 252925
20061122 28.00 28.96 27.80 28.48 228550
20061124 28.60 28.64 28.20 28.36 46175
20061127 28.68 28.68 28.20 28.36 198450
20061128 28.36 28.52 28.00 28.04 184000
20061129 27.88 28.16 27.40 27.96 153050
20061130 28.00 28.48 27.88 28.36 197750
20061201 28.40 28.40 27.76 27.92 151650
20061204 28.16 28.60 28.00 28.32 150525
20061205 28.12 28.36 27.80 28.00 254225
20061206 27.80 29.44 27.80 29.04 229550
20061207 29.00 29.28 28.56 28.76 153525
20061208 28.64 28.92 28.20 28.40 140200
20061211 28.28 28.48 28.16 28.28 106875
20061212 28.36 28.36 28.00 28.20 132375
20061213 28.00 28.56 28.00 28.16 98675
20061214 28.00 28.12 27.60 27.76 209000
20061215 27.60 27.76 27.20 27.28 252075
20061218 27.00 27.84 27.00 27.32 119600
20061219 27.56 27.84 27.36 27.40 101250
20061220 27.28 27.56 27.12 27.32 228150
20061221 27.40 27.92 27.36 27.44 93300
20061222 27.48 27.84 27.24 27.72 110675
20061226 27.72 27.84 27.40 27.40 89200
20061227 27.28 27.60 27.24 27.36 88225
20061228 27.40 28.40 27.32 28.08 203300
20061229 27.96 28.56 27.84 27.88 180650
20070103 28.08 29.52 28.00 28.56 295350
20070104 28.64 28.68 28.32 28.44 191200
20070105 28.40 28.56 28.20 28.40 197175
20070108 28.56 29.16 28.40 28.76 239900
20070109 28.92 29.12 28.52 28.72 204950
20070110 28.60 29.16 28.40 29.04 193675
20070111 29.08 29.20 28.96 29.12 175200
20070112 29.20 29.56 29.00 29.36 166550
20070116 29.48 30.08 29.40 29.96 230025
20070117 30.00 30.24 29.64 29.96 250150
20070118 30.64 30.72 29.84 30.04 256800
20070119 30.24 30.44 29.92 30.32 268250
20070122 30.36 30.40 29.36 30.12 230675
20070123 30.12 30.72 29.64 30.12 255675
20070124 30.00 30.00 29.04 29.32 362250
20070125 29.28 29.56 28.44 28.88 257750
20070126 28.88 29.04 28.28 28.28 243775
20070129 28.40 28.76 28.28 28.52 276225
20070130 28.56 28.68 28.08 28.20 198250
20070131 28.36 28.56 28.20 28.24 172175
20070201 28.24 28.72 27.92 28.64 204425
20070202 28.64 28.76 28.00 28.08 129250
20070205 28.44 28.92 28.28 28.92 267525
20070206 29.00 29.24 28.60 28.92 254250
20070207 28.92 29.48 28.76 29.44 172900
20070208 29.44 29.60 28.96 29.16 139050
20070209 29.12 29.24 28.64 28.76 151150
20070212 28.80 29.04 28.40 28.60 109450
20070213 28.60 28.80 27.88 28.28 273675
20070214 28.32 28.92 28.24 28.76 181500
20070215 28.76 29.52 28.76 29.40 179325
20070216 29.32 29.36 29.04 29.28 153500
20070220 29.52 30.68 29.40 30.00 365925
20070221 29.88 30.12 29.80 29.92 104800
20070222 30.04 30.28 29.84 30.08 124575
20070223 29.96 30.04 29.52 29.76 114375
20070226 29.60 30.20 29.32 30.00 149800
20070227 29.76 29.80 27.08 27.64 460850
20070228 27.76 27.84 27.00 27.28 361300
20070301 26.96 27.08 26.04 26.40 395400
20070302 26.28 26.44 24.84 25.72 465625
20070305 25.68 26.12 25.32 25.60 269350
20070306 25.64 25.92 25.20 25.44 295100
20070307 25.44 26.04 25.32 25.84 336000
20070308 25.12 26.20 25.12 25.76 252600
20070309 25.76 25.92 25.32 25.44 178150
20070312 25.36 25.60 25.16 25.24 159700
20070313 25.20 25.52 24.72 24.84 266350
20070314 24.84 25.36 24.76 25.24 340800
20070315 25.24 25.32 25.12 25.24 249375
20070316 25.32 25.64 24.96 25.40 423800
20070319 25.44 26.04 25.44 26.00 172725
20070320 26.00 26.12 25.80 26.04 149550
20070321 26.00 26.48 25.88 26.48 369850
20070322 26.68 27.36 25.20 27.24 363850
20070323 27.24 27.32 25.88 26.84 208250
20070326 26.76 26.76 26.32 26.68 228750
20070327 26.72 26.80 26.00 26.08 195875
20070328 25.96 26.08 25.60 25.92 320975
20070329 26.00 26.08 25.52 25.76 200800
20070330 25.60 25.88 25.60 25.72 143975
20070402 25.80 25.80 25.60 25.68 237150
20070403 26.00 26.52 25.72 26.52 290825
20070404 26.44 26.56 26.08 26.44 202425
20070405 26.40 27.00 26.36 26.92 165150
20070409 27.20 27.84 27.12 27.72 382675
20070410 27.72 28.04 27.64 27.96 310575
20070411 27.96 28.00 27.36 27.48 241475
20070412 27.20 28.32 27.20 28.28 359925
20070413 28.20 28.68 27.64 28.12 278075
20070416 28.88 29.20 28.16 28.44 186675
20070417 28.44 28.76 28.44 28.76 180675
20070418 28.60 28.84 28.28 28.68 205200
20070419 28.60 28.80 28.36 28.80 151100
20070420 29.08 29.80 28.96 29.64 389850
20070423 29.68 29.68 29.16 29.44 160725
20070424 29.52 29.88 29.36 29.76 304625
20070425 29.92 30.36 29.76 30.16 332175
20070426 30.04 30.36 29.76 30.00 254125
20070427 30.00 30.04 29.68 30.00 192700
20070430 30.00 30.00 29.68 29.68 217100
20070501 29.68 29.72 29.28 29.60 182675
20070502 29.64 29.96 29.28 29.64 342225
20070503 29.60 29.84 29.40 29.60 329250
20070504 29.80 29.88 29.52 29.88 158800
20070507 29.92 31.20 29.84 30.52 341450
20070508 30.80 31.04 28.88 29.04 745175
20070509 28.72 28.80 27.56 28.04 708100
20070510 27.84 28.56 27.72 28.24 498975
20070511 28.24 28.28 27.52 27.88 433875
20070514 27.96 28.24 27.60 27.72 268425
20070515 27.72 28.04 27.64 27.88 347125
20070516 27.92 28.20 27.68 28.12 372300
20070517 28.12 28.20 27.72 27.84 290425
20070518 27.96 28.04 27.32 27.52 622050
20070521 27.32 27.36 26.96 27.04 341500
20070522 27.16 27.92 26.96 27.64 295050
20070523 27.68 27.92 27.48 27.80 369400
20070524 27.80 28.00 27.48 27.56 335275
20070525 27.60 27.68 27.28 27.48 193225
20070529 27.56 27.72 27.40 27.48 140125
20070530 27.36 27.80 27.32 27.80 129750
20070531 27.88 28.44 27.60 27.80 487950
20070601 27.92 28.16 27.84 28.08 310200
20070604 28.08 28.64 27.96 28.64 290750
20070605 28.56 28.76 27.84 28.12 420925
20070606 28.16 28.16 27.00 27.60 611625
20070607 27.60 27.60 27.08 27.12 359300
20070608 27.12 27.52 27.04 27.36 380600
20070611 27.24 27.52 27.08 27.36 362075
20070612 27.16 27.56 26.84 26.84 455625
20070613 26.88 26.96 26.44 26.92 307900
20070614 26.88 26.92 26.36 26.60 412575
20070615 26.64 28.20 26.32 26.88 353725
20070618 26.88 27.40 26.88 27.00 231400
20070619 27.00 27.00 26.48 27.00 431000
20070620 27.00 27.08 26.44 26.52 253750
20070621 26.20 26.60 25.96 26.52 341675
20070622 26.36 26.68 26.12 26.36 404675
20070625 26.32 26.36 25.92 26.00 330550
20070626 26.20 26.28 25.64 25.72 582100
20070627 25.60 25.96 25.52 25.84 394850
20070628 25.64 26.12 25.48 25.64 384875
20070629 25.64 26.12 25.56 26.04 467500
20070702 26.04 26.28 25.72 26.24 379350
20070703 26.28 26.68 26.28 26.68 208275
20070705 26.68 27.20 26.64 26.72 317425
20070706 26.76 26.76 26.08 26.36 329700
20070709 26.36 26.52 26.12 26.28 478350
20070710 26.16 26.36 25.68 25.80 538250
20070711 26.00 26.24 25.72 26.12 373750
20070712 26.12 26.40 26.00 26.28 519275
20070713 26.36 26.48 26.16 26.28 410975
20070716 26.20 26.56 26.08 26.44 426650
20070717 26.24 26.40 25.80 25.96 737975
20070718 26.04 26.12 25.28 25.80 670225
20070719 25.80 26.00 25.16 25.24 466750
20070720 25.08 25.40 24.52 24.72 503175
20070723 24.52 24.52 23.68 24.08 1073975
20070724 23.88 24.20 23.40 23.76 827950
20070725 23.76 23.84 23.04 23.28 465375
20070726 23.16 23.20 21.68 22.20 742575
20070727 22.20 22.36 21.80 22.20 831125
20070730 22.20 22.72 21.36 21.40 534150
20070731 21.64 21.64 20.64 20.72 618625
20070801 20.72 20.88 19.56 20.48 704700
20070802 20.24 20.88 20.20 20.48 293950
20070803 20.36 20.48 19.40 19.44 366325
20070806 19.64 20.92 19.32 19.76 910950
20070807 19.08 19.80 15.60 16.60 1717150
20070808 16.84 17.80 15.72 17.56 1667100
20070809 17.88 20.36 17.44 18.64 1261800
20070810 18.80 18.88 17.60 17.84 960800
20070813 17.44 17.92 17.12 17.64 684275
20070814 17.36 17.52 17.00 17.00 316425
20070815 17.00 17.32 15.96 16.08 622050
20070816 15.84 16.00 14.24 15.12 1850375
20070817 15.72 16.04 14.88 15.20 1518000
20070820 15.20 15.32 14.80 14.88 518575
20070821 14.88 14.96 14.52 14.72 653225
20070822 14.80 15.36 14.76 15.12 823925
20070823 15.12 15.68 15.08 15.12 1009025
20070824 15.20 15.48 14.52 14.68 994875
20070827 15.24 15.28 14.52 14.72 1574500
20070828 14.64 14.68 13.16 13.36 4597375
20070829 13.80 13.92 12.92 13.60 1244975
20070830 13.40 13.92 13.40 13.64 948250
20070831 13.64 14.12 13.48 13.56 922000
20070904 13.48 13.60 13.24 13.40 545550
20070905 13.28 13.72 13.08 13.60 585650
20070906 13.40 14.16 13.40 14.00 726925
20070907 13.80 14.04 13.76 13.92 967125
20070910 13.84 13.92 13.20 13.32 733150
20070911 13.56 13.60 12.92 13.40 565625
20070912 13.24 14.00 13.24 13.60 563600
20070913 13.68 13.72 13.28 13.44 299350
20070914 13.28 13.36 12.96 13.04 345925
20070917 13.00 13.12 12.44 13.08 860575
20070918 13.08 13.64 12.80 13.36 320700
20070919 13.52 13.68 13.16 13.56 520300
20070920 13.76 13.96 13.48 13.60 392850
20070921 13.80 14.40 13.40 14.20 892300
20070924 14.12 14.36 13.80 14.24 582550
20070925 14.20 14.28 13.72 13.88 555425
20070926 13.96 14.20 13.92 14.08 459225
20070927 14.04 14.16 13.64 13.68 625575
20070928 13.76 13.76 13.20 13.44 746000
20071001 13.52 13.64 13.00 13.28 614525
20071002 13.24 13.48 13.04 13.32 417150
20071003 13.36 13.84 13.28 13.80 859400
20071004 13.92 14.24 13.44 14.00 610750
20071005 14.04 14.16 13.88 13.96 328850
20071008 13.84 13.96 13.60 13.72 179925
20071009 13.68 13.80 13.60 13.80 150250
20071010 13.84 14.32 13.84 14.24 500800
20071011 14.44 14.52 13.44 13.64 581125
20071012 13.64 13.72 13.12 13.20 342425
20071015 13.16 13.36 12.80 13.08 563475
20071016 12.92 13.08 12.44 12.64 1048350
20071017 12.64 12.68 12.24 12.40 811125
20071018 12.36 13.20 12.32 13.00 478575
20071019 12.92 13.52 12.40 12.40 713075
20071022 12.44 13.16 12.24 13.04 510700
20071023 13.08 13.40 12.68 13.40 569900
20071024 13.32 13.44 12.72 13.16 419900
20071025 13.24 13.48 13.08 13.28 355425
20071026 13.32 13.64 13.16 13.52 365950
20071029 13.56 13.88 13.44 13.80 311975
20071030 13.72 14.32 13.72 14.12 474350
20071031 14.08 14.20 13.72 14.04 432025
20071101 13.96 14.04 13.00 13.20 561450
20071102 13.24 13.52 12.72 12.80 659800
20071105 12.92 13.00 12.72 12.92 482075
20071106 14.72 15.80 14.04 15.80 2266625
20071107 15.80 16.80 15.36 15.68 1150850
20071108 15.80 16.40 15.76 16.24 642550
20071109 16.28 17.12 16.20 16.24 624975
20071112 16.08 17.52 16.08 17.40 830075
20071113 17.52 17.68 16.88 17.48 567725
20071114 17.72 17.72 17.00 17.52 509000
20071115 17.40 18.00 17.08 17.36 604800
20071116 17.52 17.80 17.24 17.60 502650
20071119 17.52 17.76 16.88 17.00 949900
20071120 17.08 17.28 15.52 16.04 1052100
20071121 16.00 16.32 15.76 15.84 344350
20071123 15.92 16.04 15.76 15.88 117875
20071126 15.88 16.28 15.84 16.00 490550
20071127 16.72 17.92 16.28 17.72 1094650
20071128 17.84 20.72 17.80 19.64 1505325
20071129 19.76 20.60 19.60 20.36 842225
20071130 20.76 22.84 20.56 22.04 1211125
20071203 22.28 22.32 21.00 21.32 884800
20071204 21.08 22.60 21.08 21.36 861175
20071205 21.52 22.12 21.32 21.76 714125
20071206 21.76 22.96 21.40 22.88 718875
20071207 23.16 23.72 22.80 23.28 591225
20071210 23.20 23.92 23.08 23.80 489775
20071211 23.88 24.00 22.08 22.12 722050
20071212 23.04 23.32 21.68 22.24 539800
20071213 22.16 22.72 21.52 22.40 537575
20071214 22.20 22.40 21.08 21.40 712125
20071217 21.16 21.44 20.04 20.08 781450
20071218 20.40 20.64 19.48 20.56 494350
20071219 20.60 20.80 20.04 20.44 293225
20071220 20.56 20.72 20.32 20.68 241625
20071221 21.36 21.72 21.00 21.28 516025
20071224 21.60 22.28 20.44 21.96 217850
20071226 22.24 22.24 21.64 21.76 192500
20071227 21.60 21.96 20.44 20.80 351975
20071228 21.00 21.00 20.16 20.32 158700
20071231 20.28 20.48 19.84 20.32 207125
20080102 20.32 20.40 19.92 20.04 288425
20080103 20.04 20.28 19.44 19.72 356500
20080104 19.40 19.68 18.64 19.00 532875
20080107 19.16 19.60 18.56 19.60 527950
20080108 19.84 20.00 18.96 19.04 439100
20080109 19.16 19.60 17.96 18.56 769700
20080110 18.40 18.56 17.36 17.84 504050
20080111 17.72 17.72 16.16 17.04 748250
20080114 17.36 17.44 16.92 17.20 441700
20080115 18.00 18.60 17.24 17.76 1387800
20080116 17.56 19.56 17.56 19.04 1025700
20080117 18.24 19.20 18.04 18.04 939350
20080118 18.20 19.04 17.00 17.60 558000
20080122 16.40 17.48 16.24 17.24 543975
20080123 16.72 17.20 16.56 17.12 507725
20080124 19.16 19.16 18.00 18.44 1138625
20080125 18.88 19.12 18.00 18.40 857675
20080128 18.48 18.80 18.04 18.80 539300
20080129 18.88 19.20 18.40 18.76 885525
20080130 18.44 18.88 17.28 17.44 419575
20080131 17.20 18.04 17.04 17.60 741900
20080201 17.80 18.52 17.64 18.20 781025
20080204 18.20 19.16 18.00 18.76 608600
20080205 18.64 19.96 18.48 18.52 1052775
20080206 18.84 19.08 18.44 18.52 462475
20080207 18.44 18.60 17.60 18.00 434125
20080208 18.00 18.28 16.80 17.08 506725
20080211 17.28 17.32 16.80 17.04 246750
20080212 17.12 17.16 16.56 16.80 252525
20080213 16.76 17.00 16.44 16.84 324675
20080214 16.80 16.96 16.56 16.60 240025
20080215 16.56 16.92 16.44 16.76 340175
20080219 16.88 17.36 16.76 16.96 275725
20080220 16.84 17.12 16.68 17.04 191900
20080221 17.08 17.16 16.60 16.68 255725
20080222 16.80 17.04 16.48 17.00 514975
20080225 16.84 17.20 16.76 17.12 521600
20080226 19.00 19.92 18.80 19.60 1689950
20080227 20.76 21.40 19.88 20.00 1151450
20080228 19.80 20.20 18.96 19.96 473250
20080229 19.72 19.92 19.16 19.24 462050
20080303 19.16 19.60 19.00 19.36 483550
20080304 19.36 20.20 19.12 20.16 618800
20080305 20.40 20.68 20.12 20.36 460850
20080306 20.56 20.72 19.44 19.76 1071575
20080307 19.60 20.04 19.20 19.52 436750
20080310 19.56 20.32 19.28 19.60 575400
20080311 19.52 20.20 19.28 19.88 693775
20080312 19.96 20.52 19.28 19.80 510100
20080313 19.48 20.80 19.44 20.48 415325
20080314 20.60 20.96 19.96 20.04 633025
20080317 19.60 20.08 19.20 19.36 350475
20080318 19.68 19.92 18.96 19.92 724975
20080319 20.00 20.56 19.92 20.16 465750
20080320 20.04 20.96 19.92 20.96 436600
20080324 20.80 21.96 20.56 21.60 489575
20080325 21.56 21.92 20.88 21.64 341675
20080326 21.48 21.68 20.88 21.04 389375
20080327 21.04 21.60 20.96 21.20 333650
20080328 21.36 23.04 21.24 22.04 731650
20080331 22.08 22.96 22.08 22.64 440100
20080401 23.00 23.48 22.48 23.40 375225
20080402 23.48 23.60 23.08 23.24 347450
20080403 23.20 23.32 22.88 23.20 425775
20080404 23.24 23.40 21.88 22.12 556375
20080407 22.52 22.52 21.68 22.44 386850
20080408 22.24 22.96 21.72 21.96 495675
20080409 22.00 22.04 21.04 21.20 446125
20080410 21.16 21.32 20.64 20.84 436350
20080411 20.64 21.04 20.64 20.88 373300
20080414 20.84 21.12 20.68 20.88 468575
20080415 21.00 21.56 20.88 21.32 376925
20080416 21.52 21.76 21.36 21.60 326450
20080417 21.48 21.84 20.80 20.88 342925
20080418 21.24 22.16 21.00 21.76 364200
20080421 22.04 22.04 21.40 21.52 221325
20080422 21.40 21.52 20.64 20.88 210450
20080423 21.16 22.40 21.04 22.16 634525
20080424 22.20 22.20 21.68 21.84 221400
20080425 22.80 25.28 22.80 24.76 1170425
20080428 24.88 27.00 24.56 26.80 1025050
20080429 25.44 26.28 24.48 26.20 771575
20080430 26.20 26.28 25.40 25.60 736875
20080501 25.48 26.44 25.24 25.84 811175
20080502 25.56 26.28 25.40 25.52 374000
20080505 25.32 26.72 25.32 25.88 463775
20080506 26.32 27.52 23.60 24.04 1596175
20080507 24.00 24.60 22.68 22.80 981000
20080508 22.84 23.08 22.52 22.96 359075
20080509 22.48 23.04 22.20 22.80 276325
20080512 22.80 23.04 22.52 22.92 205425
20080513 22.96 23.64 22.44 22.72 266050
20080514 22.76 23.04 22.64 22.92 292925
20080515 22.96 23.08 22.56 22.76 264075
20080516 22.84 22.96 22.64 22.64 309475
20080519 22.60 23.12 22.60 22.72 378425
20080520 22.56 23.04 22.48 22.96 417725
20080521 23.32 23.32 21.72 22.12 680100
20080522 21.84 23.04 21.84 22.88 468350
20080523 22.72 23.00 22.28 22.44 329475
20080527 22.48 23.04 22.32 22.72 328275
20080528 22.96 23.72 22.72 23.64 445775
20080529 23.52 24.60 23.52 23.88 385875
20080530 23.92 24.16 23.40 23.60 311400
20080602 23.56 24.12 23.20 23.96 451550
20080603 24.32 24.52 23.68 24.20 435725
20080604 23.80 24.72 23.56 24.20 621700
20080605 24.24 24.56 23.84 24.08 322175
20080606 23.80 23.96 22.60 22.84 428100
20080609 22.92 22.96 22.16 22.40 265475
20080610 22.20 22.20 21.40 21.72 419400
20080611 21.48 21.84 21.16 21.20 437775
20080612 22.56 23.20 22.40 22.76 478575
20080613 22.88 23.12 22.56 23.00 270425
20080616 22.80 23.04 22.32 22.52 182975
20080617 22.60 22.80 21.92 21.92 197050
20080618 21.92 22.32 21.76 22.04 426525
20080619 22.28 22.32 21.48 21.88 295225
20080620 21.76 22.04 21.20 21.32 415575
20080623 21.48 21.80 21.04 21.48 378850
20080624 21.32 22.12 20.88 21.88 467125
20080625 22.12 22.44 21.76 22.28 276450
20080626 22.28 22.28 21.48 21.68 301425
20080627 21.80 22.04 21.48 21.92 281575
20080630 21.92 22.64 21.72 22.24 379875
20080701 21.96 22.64 21.80 22.60 426350
20080702 22.92 23.88 22.60 22.64 482125
20080703 22.92 22.96 21.84 22.32 211375
20080707 22.32 22.56 21.08 21.52 532675
20080708 21.36 22.52 21.36 22.36 402725
20080709 22.36 22.76 22.04 22.08 395475
20080710 22.04 22.52 21.72 22.16 298625
20080711 21.52 22.52 20.76 22.28 567250
20080714 22.20 22.40 21.84 22.04 270650
20080715 21.84 22.24 21.20 21.96 273950
20080716 21.88 23.88 21.84 23.68 521500
20080717 23.76 24.00 22.40 22.76 596725
20080718 22.96 23.84 22.84 23.12 417100
20080721 23.00 23.48 23.00 23.28 201000
20080722 23.32 23.72 22.92 23.36 215250
20080723 23.72 23.76 23.16 23.20 419250
20080724 23.32 23.60 23.20 23.36 308250
20080725 23.52 23.60 23.16 23.32 197450
20080728 23.08 23.40 22.68 22.68 210400
20080729 22.72 23.80 22.52 23.68 488275
20080730 23.76 24.32 22.92 23.24 705525
20080731 23.36 23.56 23.00 23.16 268050
20080801 22.96 24.48 22.84 24.16 344100
20080804 24.48 25.48 23.72 24.92 759475
20080805 22.56 23.36 21.08 22.88 1235750
20080806 22.72 22.72 21.60 21.96 555325
20080807 21.80 22.32 21.20 21.44 529025
20080808 21.12 22.96 21.12 22.68 460100
20080811 22.68 23.92 22.56 23.08 440000
20080812 22.88 23.20 22.44 22.52 370750
20080813 22.44 22.96 22.24 22.84 252525
20080814 22.32 24.20 22.32 23.72 330450
20080815 23.72 24.48 23.72 24.36 320125
20080818 24.40 24.72 23.96 24.16 240775
20080819 23.84 24.76 23.84 24.60 220375
20080820 24.60 25.04 24.20 24.40 189675
20080821 24.16 24.68 23.88 24.52 150850
20080822 24.72 24.72 24.12 24.32 214800
20080825 24.12 24.20 23.44 23.68 145950
20080826 23.32 23.80 23.32 23.64 107600
20080827 23.72 24.04 23.44 23.96 159075
20080828 24.12 24.60 24.00 24.36 170975
20080829 24.20 24.68 24.08 24.12 196750
20080902 24.48 24.84 23.92 24.32 217600
20080903 24.96 26.52 24.96 25.76 996925
20080904 25.76 26.00 25.40 25.60 406075
20080905 25.28 25.92 24.88 25.24 216400
20080908 25.68 26.24 25.36 26.20 267350
20080909 25.96 26.48 25.24 25.24 311725
20080910 25.24 25.44 24.08 24.32 386175
20080911 23.80 24.96 23.68 24.84 252400
20080912 24.76 25.96 23.68 25.92 331975
20080915 25.04 25.52 24.00 24.28 427300
20080916 24.08 24.48 23.08 23.80 373625
20080917 23.32 23.96 22.84 23.36 500075
20080918 23.80 25.00 23.68 24.56 626600
20080919 25.76 26.80 23.88 25.04 961775
20080922 24.40 25.32 24.20 24.32 452875
20080923 24.40 25.56 24.40 24.64 449975
20080924 24.40 24.96 23.60 24.04 285900
20080925 24.32 24.76 23.92 24.52 337075
20080926 24.40 24.80 23.68 24.04 329225
20080929 23.96 24.00 21.72 22.20 499325
20080930 22.28 22.52 21.60 22.20 327400
20081001 21.20 21.28 20.40 21.00 924250
20081002 20.80 21.32 19.56 20.04 623600
20081003 20.60 21.72 19.96 20.04 937325
20081006 19.68 20.00 17.24 18.04 666525
20081007 18.04 18.56 16.88 16.88 561175
20081008 16.52 18.00 16.32 17.16 520300
20081009 17.36 18.00 15.92 16.08 524250
20081010 15.08 17.88 14.44 16.72 916275
20081013 17.44 18.92 16.84 18.84 382675
20081014 19.52 20.20 17.40 18.16 527350
20081015 17.92 17.92 16.04 16.16 418450
20081016 16.24 16.76 15.96 16.32 573975
20081017 15.92 16.48 15.64 15.76 503025
20081020 15.80 16.36 15.52 16.12 643425
20081021 15.72 16.48 15.68 16.00 349375
20081022 15.56 16.52 15.04 15.16 366225
20081023 15.28 15.36 13.16 14.44 682800
20081024 13.16 14.72 12.96 14.40 342950
20081027 14.16 14.28 13.52 13.76 301450
20081028 13.80 14.28 13.16 14.28 496050
20081029 14.08 14.68 13.48 13.88 519275
20081030 14.32 16.08 13.92 16.04 829325
20081031 15.48 17.80 15.24 17.52 616175
20081103 17.40 18.00 16.48 16.48 662800
20081104 15.20 15.60 10.08 10.44 3853725
20081105 10.96 10.96 9.00 9.92 1809800
20081106 10.08 10.48 9.04 9.28 971475
20081107 9.24 9.48 9.00 9.04 511000
20081110 9.40 9.40 7.60 8.24 997225
20081111 8.20 8.24 7.76 8.20 573475
20081112 8.08 8.44 7.64 7.96 460850
20081113 8.00 8.80 7.28 8.68 691975
20081114 8.20 8.56 7.80 7.80 432775
20081117 7.40 8.20 7.36 7.40 334775
20081118 7.40 7.60 6.60 7.20 319500
20081119 7.20 7.20 5.84 5.84 468150
20081120 5.84 5.84 4.00 4.36 1237375
20081121 4.64 5.04 4.08 4.84 590625
20081124 5.12 5.36 4.68 5.12 374900
20081125 5.24 5.36 4.76 4.84 266475
20081126 4.80 5.04 4.60 4.72 427050
20081128 5.04 5.32 4.48 4.84 443875
20081201 4.80 4.80 4.24 4.52 309800
20081202 4.60 5.04 4.40 4.80 641175
20081203 4.80 5.52 4.60 5.36 413550
20081204 5.40 6.08 5.24 5.28 393475
20081205 5.20 5.76 5.20 5.68 288875
20081208 6.00 6.32 5.80 6.16 271250
20081209 6.20 6.48 5.88 6.00 274625
20081210 6.08 6.20 5.44 5.64 305625
20081211 5.60 5.80 5.40 5.52 414125
20081212 5.16 5.68 5.16 5.48 243100
20081215 5.52 5.80 4.68 4.92 416275
20081216 5.00 5.12 4.64 4.80 498275
20081217 4.76 5.04 4.76 4.84 343775
20081218 4.92 4.92 4.40 4.52 416925
20081219 4.72 4.72 3.96 4.28 1392800
20081222 4.32 4.60 4.04 4.32 670375
20081223 4.40 4.64 4.28 4.40 347975
20081224 4.44 4.60 4.32 4.60 50400
20081226 4.68 4.96 4.48 4.84 174325
20081229 4.88 4.88 4.48 4.48 331775
20081230 4.48 4.64 4.36 4.64 315800
20081231 4.60 4.96 4.60 4.60 384475
20090102 4.72 5.24 4.72 5.08 346050
20090105 5.08 5.16 4.32 4.40 840025
20090106 4.76 5.20 4.60 5.00 786400
20090107 5.12 5.68 4.88 5.24 707650
20090108 5.24 5.88 5.24 5.80 663100
20090109 5.84 5.92 5.48 5.52 372025
20090112 5.52 5.56 4.88 4.92 369850
20090113 4.88 5.00 4.80 4.84 279750
20090114 4.76 4.92 4.64 4.80 278300
20090115 4.64 5.04 4.52 4.84 306450
20090116 4.88 5.16 4.68 4.76 274500
20090120 4.80 4.84 4.60 4.60 144775
20090121 4.72 5.00 4.60 4.96 288550
20090122 5.20 5.40 4.80 4.88 394775
20090123 4.76 5.08 4.56 4.64 480300
20090126 4.92 4.92 4.56 4.60 319075
20090127 4.64 4.72 4.56 4.60 113150
20090128 4.72 4.96 4.64 4.76 231675
20090129 4.68 4.80 4.44 4.52 123600
20090130 4.56 4.64 4.24 4.28 271800
20090202 4.40 4.56 4.20 4.40 173825
20090203 4.48 4.48 4.24 4.28 239450
20090204 4.32 4.40 4.28 4.28 154150
20090205 4.56 4.72 4.28 4.60 220050
20090206 4.64 4.84 4.40 4.80 302500
20090209 4.92 4.92 4.48 4.56 195575
20090210 4.80 5.00 4.44 4.48 391725
20090211 4.80 4.80 4.48 4.60 226875
20090212 4.56 4.76 4.52 4.68 192450
20090213 4.76 4.76 4.64 4.68 102925
20090217 4.60 4.80 4.40 4.44 214900
20090218 4.44 4.52 4.16 4.24 259600
20090219 4.20 4.36 4.12 4.20 295175
20090220 4.12 4.20 3.76 3.92 332850
20090223 4.00 4.52 3.12 3.92 683675
20090224 4.40 4.40 3.72 4.16 403525
20090225 4.16 4.28 3.92 4.12 366825
20090226 4.36 4.96 4.16 4.56 791200
20090227 4.44 4.80 4.24 4.44 231450
20090302 4.36 4.44 4.00 4.04 673625
20090303 4.08 4.28 3.88 4.08 354825
20090304 4.16 4.24 3.88 3.88 473100
20090305 3.88 3.96 3.60 3.76 219775
20090306 3.76 4.00 3.12 3.68 214300
20090309 3.68 3.80 3.36 3.60 237625
20090310 3.72 3.84 3.60 3.68 369425
20090311 3.76 3.76 3.44 3.60 224975
20090312 3.64 3.84 3.56 3.84 213000
20090313 3.88 4.16 3.80 4.12 220350
20090316 4.12 4.40 4.00 4.00 220025
20090317 4.04 4.36 4.00 4.12 132300
20090318 4.20 4.28 4.00 4.08 196725
20090319 4.20 4.36 4.08 4.20 157150
20090320 4.32 4.40 4.00 4.00 338175
20090323 4.08 4.60 4.00 4.56 440075
20090324 4.72 4.80 4.44 4.76 260800
20090325 4.80 4.92 4.44 4.56 257950
20090326 4.52 5.04 4.52 4.92 262700
20090327 4.92 5.24 4.64 4.64 335625
20090330 4.60 4.64 4.40 4.44 174200
20090331 4.52 4.64 4.40 4.64 167200
20090401 4.52 4.88 4.48 4.80 238275
20090402 4.88 5.00 4.72 4.76 245775
20090403 4.64 4.80 4.36 4.44 266500
20090406 4.44 4.68 4.40 4.48 212550
20090407 4.44 4.60 4.36 4.40 132775
20090408 4.40 4.52 4.16 4.20 342275
20090409 4.28 4.68 4.24 4.36 333850
20090413 4.52 4.68 4.36 4.60 288725
20090414 4.60 5.68 4.52 5.44 873775
20090415 5.68 6.12 5.32 5.84 601650
20090416 6.12 6.16 5.68 5.84 357375
20090417 5.92 6.36 5.68 6.24 478300
20090420 6.00 6.20 5.60 5.68 267725
20090421 7.08 8.32 6.40 8.20 2085650
20090422 8.04 8.84 7.68 8.16 1090350
20090423 8.44 9.08 8.28 8.48 948700
20090424 8.60 8.80 8.40 8.44 404800
20090427 8.52 8.92 8.04 8.48 489525
20090428 8.44 9.20 8.16 8.88 616775
20090429 9.12 9.76 9.00 9.28 511525
20090430 9.72 9.92 8.92 9.00 504175
20090501 9.04 9.64 8.84 9.60 373525
20090504 9.76 10.08 9.24 10.00 502425
20090505 11.00 11.08 9.80 10.08 657925
20090506 9.92 10.12 9.08 9.52 541325
20090507 9.24 9.76 8.88 8.96 577600
20090508 8.76 9.68 8.64 9.52 418475
20090511 9.40 10.48 9.08 9.80 720450
20090512 10.16 10.20 9.60 9.96 432725
20090513 9.96 9.96 9.28 9.40 335475
20090514 9.40 9.72 9.12 9.60 256825
20090515 9.56 9.88 9.16 9.24 313725
20090518 9.16 9.48 8.52 9.00 673600
20090519 10.64 11.88 10.16 11.08 2583150
20090520 11.72 12.88 11.40 12.48 2159850
20090521 12.96 13.80 12.80 13.20 1347950
20090522 13.36 13.56 12.28 12.88 727675
20090526 12.88 13.24 12.36 12.60 712400
20090527 12.84 13.60 12.64 13.00 1547550
20090528 13.32 13.40 12.40 12.84 559250
20090529 13.00 14.72 12.60 14.52 930750
20090601 15.16 16.32 14.92 15.24 1489300
20090602 15.96 15.96 14.28 14.96 683650
20090603 15.08 15.12 14.24 14.52 523550
20090604 14.44 15.00 13.88 14.80 518800
20090605 14.80 15.00 14.00 14.20 491100
20090608 14.40 14.56 13.12 14.24 496300
20090609 14.36 14.60 13.64 14.60 437675
20090610 14.68 14.80 13.96 14.32 464175
20090611 14.32 14.68 13.68 13.96 851850
20090612 13.80 13.80 12.12 12.24 1097875
20090615 12.20 13.08 11.24 12.68 1061250
20090616 12.96 13.12 12.12 12.16 460025
20090617 11.96 12.04 11.08 11.40 610350
20090618 11.44 12.08 11.32 11.84 495400
20090619 12.00 12.00 11.12 11.12 681175
20090622 10.80 11.04 10.24 10.28 650500
20090623 10.16 10.60 9.84 10.08 422425
20090624 10.12 11.28 10.04 10.72 742150
20090625 10.88 11.64 10.56 11.44 591600
20090626 11.04 11.68 11.00 11.56 434025
20090629 11.60 11.76 11.04 11.32 427000
20090630 11.36 11.52 10.96 11.28 365625
20090701 11.40 11.76 11.08 11.44 364525
20090702 11.24 11.68 10.96 11.04 362650
20090706 11.04 11.16 10.28 10.52 471325
20090707 10.64 11.56 10.32 11.44 628525
20090708 11.80 13.28 11.76 12.20 1635375
20090709 12.28 12.56 11.68 12.04 441150
20090710 11.80 12.04 11.60 11.96 281175
20090713 12.04 12.32 11.60 11.76 361025
20090714 11.80 12.52 11.40 12.40 461775
20090715 12.60 12.96 12.44 12.76 500250
20090716 12.72 13.40 12.48 13.28 404600
20090717 13.24 13.28 12.80 12.96 199875
20090720 13.00 13.68 12.88 13.44 415075
20090721 13.60 13.76 12.76 13.16 414700
20090722 12.88 13.36 12.84 13.24 282075
20090723 13.24 14.20 13.00 13.52 409800
20090724 13.48 13.96 13.24 13.92 284025
20090727 13.96 14.56 13.72 14.40 519375
20090728 15.40 16.36 15.00 16.28 1618875
20090729 16.20 16.48 15.20 16.20 523875
20090730 16.44 17.52 16.32 16.96 649525
20090731 17.40 17.40 15.80 15.80 500775
20090803 16.80 17.20 16.40 16.80 574875
20090804 16.96 17.56 16.40 17.08 659650
20090805 17.32 17.32 16.68 16.96 348050
20090806 16.72 17.28 16.04 16.28 519400
20090807 16.56 17.12 16.40 16.48 457125
20090810 16.40 17.40 16.16 17.24 437725
20090811 17.24 17.24 16.52 16.60 276750
20090812 16.52 16.88 16.24 16.48 327000
20090813 16.28 17.84 16.28 17.72 787000
20090814 18.32 19.56 17.76 19.08 1476825
20090817 18.48 19.64 17.48 19.40 1009125
20090818 19.28 20.36 18.60 19.24 764450
20090819 18.80 19.20 18.52 18.76 430650
20090820 18.64 19.36 18.60 18.76 358650
20090821 19.08 19.24 18.12 18.20 472000
20090824 18.60 18.64 18.00 18.28 382325
20090825 18.56 19.08 18.28 18.80 380225
20090826 18.72 19.40 18.56 18.76 257025
20090827 18.64 19.20 18.24 19.00 237525
20090828 18.92 19.32 18.72 19.04 282100
20090831 18.72 19.00 18.40 18.64 445950
20090901 18.60 18.80 17.48 17.56 535100
20090902 17.44 17.80 17.16 17.64 384650
20090903 17.84 18.00 17.52 17.96 241600
20090904 18.04 19.56 17.96 19.24 585250
20090908 19.52 19.76 19.12 19.36 479000
20090909 19.00 20.52 18.96 20.36 509150
20090910 20.40 21.84 20.00 21.64 584900
20090911 21.80 22.04 21.12 21.80 432925
20090914 23.32 24.28 22.84 23.00 2438125
20090915 23.20 23.40 22.40 22.96 966900
20090916 23.20 23.80 22.48 23.80 789825
20090917 23.76 24.08 22.92 23.04 611475
20090918 23.00 23.40 22.44 22.44 549400
20090921 22.40 23.72 22.40 23.40 638100
20090922 23.24 23.92 23.08 23.60 428075
20090923 23.68 23.88 23.08 23.40 378825
20090924 23.48 23.48 21.92 22.12 495375
20090925 21.72 22.28 21.40 21.76 309750
20090928 21.80 23.56 21.76 23.32 586725
20090929 23.40 23.84 23.04 23.16 336275
20090930 23.16 23.56 21.84 23.52 711450
20091001 23.40 23.48 21.80 21.88 521125
20091002 21.08 21.80 20.84 21.44 465150
20091005 21.88 22.80 21.32 22.44 487850
20091006 22.72 23.12 22.12 22.60 444750
20091007 22.60 23.08 22.56 22.68 240700
20091008 23.16 24.08 22.96 23.80 780200
20091009 23.84 24.40 23.32 23.92 482425
20091012 24.04 24.04 23.64 23.96 458000
20091013 24.20 24.20 23.32 23.68 348700
20091014 23.80 24.00 23.44 24.00 301775
20091015 24.00 24.12 23.68 24.00 530075
20091016 23.84 24.12 23.20 23.76 545175
20091019 23.72 24.92 23.72 24.64 830300
20091020 24.80 25.44 24.36 24.96 593200
20091021 24.96 25.56 24.40 24.52 534225
20091022 24.80 25.04 24.12 24.32 565225
20091023 24.52 24.76 23.00 23.16 623525
20091026 23.24 23.68 21.52 22.24 698425
20091027 22.00 22.36 20.84 21.84 780375
20091028 21.60 21.84 20.28 20.44 671600
20091029 20.80 22.12 20.60 21.96 453525
20091030 22.20 22.20 20.04 20.48 604750
20091102 21.16 21.52 20.36 21.20 681775
20091103 21.20 21.84 20.80 21.60 685500
20091104 21.68 21.88 20.56 20.60 506875
20091105 20.76 21.40 20.60 20.92 442525
20091106 20.72 21.12 20.16 20.44 390725
20091109 21.00 21.20 20.60 21.20 344550
20091110 21.36 22.16 21.24 21.76 524475
20091111 21.92 22.80 21.92 22.32 367325
20091112 22.12 22.84 21.92 22.00 314275
20091113 22.08 22.52 21.88 22.24 255500
20091116 22.36 22.76 22.28 22.40 236100
20091117 22.20 22.36 21.76 21.88 346575
20091118 21.84 21.96 21.00 21.16 385575
20091119 20.92 21.40 20.52 21.04 378125
20091120 20.68 21.20 20.64 21.08 223975
20091123 21.44 21.64 20.60 20.76 297325
20091124 20.64 20.76 19.64 20.40 526775
20091125 20.40 20.40 20.08 20.36 236700
20091127 19.88 20.08 19.36 19.80 224325
20091130 19.96 20.04 18.08 18.20 864400
20091201 18.60 19.48 18.36 19.08 1016050
20091202 18.60 19.00 18.20 18.92 696350
20091203 19.72 20.40 19.32 19.48 813550
20091204 19.92 20.20 18.80 19.00 585875
20091207 19.12 19.80 18.80 19.60 490225
20091208 19.44 19.60 19.00 19.16 325475
20091209 19.32 19.44 18.60 19.04 356275
20091210 19.12 19.44 19.00 19.44 268175
20091211 19.60 19.64 19.04 19.24 278525
20091214 19.32 19.80 19.20 19.68 264825
20091215 19.60 21.04 19.56 20.48 548900
20091216 20.76 21.40 20.64 21.04 401350
20091217 20.60 21.12 20.04 20.40 577825
20091218 20.44 20.76 19.64 19.64 711250
20091221 19.80 20.64 19.64 20.28 666700
20091222 20.52 21.40 20.44 21.28 592350
20091223 22.00 23.20 21.80 22.08 915950
20091224 23.12 23.20 21.84 22.48 364100
20091228 22.88 22.96 21.88 22.00 345250
20091229 21.76 21.92 20.84 21.32 536025
20091230 21.04 21.12 20.56 20.80 356775
20091231 20.84 22.08 20.84 21.56 571175
20100104 21.76 22.24 21.56 21.80 334575
20100105 23.68 24.64 23.64 24.00 1678375
20100106 24.12 24.20 23.36 23.60 493375
20100107 24.28 24.60 23.92 24.04 588175
20100108 24.04 25.12 24.04 25.00 645350
20100111 25.44 25.52 24.44 24.56 326350
20100112 24.12 24.32 23.44 23.64 447200
20100113 23.96 25.12 23.84 25.00 606400
20100114 25.16 25.76 24.60 25.16 622750
20100115 25.04 25.36 24.24 24.28 507250
20100119 24.40 24.72 22.76 23.44 1001575
20100120 22.96 23.20 22.40 22.60 660150
20100121 22.72 22.92 21.76 21.80 564125
20100122 21.72 22.12 20.68 20.76 973050
20100125 21.04 21.40 20.68 21.16 518400
20100126 20.80 22.60 20.80 22.12 800375
20100127 22.08 22.24 21.24 21.56 421275
20100128 21.92 22.00 20.52 20.64 585150
20100129 20.96 22.36 20.68 22.16 1503000
20100201 22.04 22.32 21.20 21.96 769575
20100202 22.12 22.48 21.68 22.36 468950
20100203 22.32 22.76 21.88 22.08 322650
20100204 21.72 21.84 20.72 20.80 674700
20100205 20.76 20.80 19.80 20.40 633600
20100208 20.28 20.60 19.72 19.84 639250
20100209 20.28 20.72 20.00 20.60 403500
20100210 20.44 20.68 20.24 20.32 274625
20100211 20.28 21.08 20.16 20.96 272150
20100212 20.72 21.04 20.48 20.84 423225
20100216 21.24 21.28 20.68 21.28 361825
20100217 21.40 22.36 21.40 22.20 470400
20100218 22.08 23.00 22.04 22.56 439725
20100219 22.40 22.68 22.20 22.36 572750
20100222 22.56 22.68 22.08 22.32 659950
20100223 21.32 21.36 19.68 20.16 1847350
20100224 20.24 20.68 20.08 20.28 1054150
20100225 20.04 20.28 19.76 20.12 589950
20100226 20.12 21.20 19.88 21.08 822550
20100301 21.12 21.36 20.88 21.08 487250
20100302 21.08 21.52 20.60 21.52 591775
20100303 21.60 21.88 21.20 21.52 512850
20100304 21.52 21.88 21.28 21.80 476900
20100305 21.80 22.20 21.60 22.04 325075
20100308 22.20 22.36 21.84 22.00 368200
20100309 21.84 21.88 21.36 21.52 612475
20100310 21.32 21.64 20.72 21.48 872100
20100311 21.40 21.52 21.00 21.48 394125
20100312 21.48 21.76 21.20 21.56 274925
20100315 21.36 23.08 21.20 22.92 902525
20100316 22.84 23.12 22.44 22.88 543800
20100317 22.32 23.24 22.32 22.64 634850
20100318 22.60 23.56 22.44 22.64 844775
20100319 23.00 23.20 22.56 23.00 665150
20100322 24.44 25.52 24.04 25.08 2133375
20100323 25.64 25.84 24.64 25.20 1207225
20100324 25.04 25.04 23.68 23.88 935925
20100325 24.32 24.32 23.20 23.28 988925
20100326 23.64 23.84 23.00 23.24 505275
20100329 23.48 23.80 23.32 23.52 439675
20100330 23.72 23.80 22.84 22.92 526475
20100331 22.80 23.12 22.32 22.88 405775
20100401 23.20 23.84 23.20 23.84 529250
20100405 23.72 24.20 23.52 23.72 609850
20100406 23.36 23.76 23.20 23.32 413725
20100407 23.44 23.80 23.20 23.76 579150
20100408 23.48 24.08 23.28 23.80 506325
20100409 23.76 24.24 23.76 23.96 484875
20100412 23.92 24.56 23.92 24.24 428025
20100413 24.04 24.20 23.68 24.04 435700
20100414 23.96 24.16 23.80 23.84 607450
20100415 23.84 24.00 23.40 23.60 593750
20100416 23.52 23.76 22.92 23.20 788375
20100419 23.12 23.76 23.00 23.56 702400
20100420 23.92 25.24 23.72 25.12 1098575
20100421 25.16 25.52 24.64 24.84 522625
20100422 24.80 25.64 24.24 25.56 651525
20100423 25.64 25.72 25.24 25.36 407625
20100426 25.24 25.52 24.60 24.60 443275
20100427 24.52 25.48 24.40 24.48 829675
20100428 24.56 25.24 24.52 24.80 522875
20100429 24.84 25.68 24.76 25.52 454950
20100430 25.60 25.76 24.60 25.00 660350
20100503 24.92 25.44 24.80 25.36 359300
20100504 24.52 24.68 23.32 23.48 846300
20100505 23.28 23.60 22.64 22.92 731000
20100506 22.88 23.44 20.96 22.32 1045175
20100507 22.20 22.48 21.16 21.28 728175
20100510 22.44 22.84 22.16 22.44 516900
20100511 22.24 23.00 22.20 22.72 372775
20100512 22.76 23.08 22.04 23.08 666675
20100513 23.00 23.64 22.68 22.80 725675
20100514 22.60 22.80 22.08 22.40 541375
20100517 22.40 22.96 21.60 22.52 547450
20100518 22.56 22.80 21.56 22.08 558950
20100519 21.80 22.16 21.28 21.48 478200
20100520 21.36 21.76 20.72 20.72 490500
20100521 20.48 21.96 20.04 21.48 1026100
20100524 22.28 22.72 21.56 22.16 775525
20100525 21.44 22.00 21.04 21.72 669025
20100526 21.96 22.60 21.80 22.04 605750
20100527 22.52 23.20 22.40 23.20 382850
20100528 23.16 23.16 22.52 22.88 499125
20100601 22.16 22.40 18.76 18.88 3626250
20100602 19.60 20.68 19.40 20.36 1828825
20100603 20.16 20.36 19.12 20.12 1314625
20100604 19.76 20.52 19.56 19.68 972750
20100607 20.00 21.36 19.04 20.44 1856450
20100608 20.28 20.68 18.68 19.20 1582775
20100609 19.32 19.88 19.04 19.12 967825
20100610 19.76 20.16 19.36 20.16 956300
20100611 19.92 20.28 19.76 20.28 671750
20100614 20.60 20.92 19.88 20.24 799375
20100615 20.96 21.12 20.12 20.80 1518250
20100616 20.56 20.88 20.36 20.64 429575
20100617 20.52 20.72 19.72 20.08 884550
20100618 20.08 20.16 19.40 19.60 1013775
20100621 19.88 19.96 18.84 18.96 785200
20100622 18.96 19.32 18.72 18.80 533025
20100623 18.84 19.36 18.40 19.08 749200
20100624 19.04 19.20 18.40 18.48 767800
20100625 18.56 18.88 18.32 18.84 546250
20100628 18.88 19.28 18.60 18.64 774375
20100629 18.36 18.36 17.56 17.72 1032250
20100630 17.64 18.16 17.36 17.36 906000
20100701 17.88 17.88 16.20 17.24 1296725
20100702 17.24 17.52 16.24 16.60 691900
20100706 17.08 17.80 16.96 17.28 988775
20100707 17.24 17.48 16.84 17.32 517250
20100708 17.48 18.00 17.24 17.92 633275
20100709 17.92 18.40 17.64 18.28 336375
20100712 18.32 18.48 17.84 18.32 550425
20100713 18.44 18.64 18.04 18.24 394750
20100714 18.16 18.60 17.84 18.32 404325
20100715 18.28 19.12 18.08 19.00 506775
20100716 18.84 18.88 17.88 17.96 465700
20100719 18.04 18.36 17.88 18.20 363950
20100720 17.96 18.44 17.72 18.40 340175
20100721 18.52 18.52 17.12 17.20 536925
20100722 17.52 17.68 17.04 17.12 562150
20100723 17.16 17.84 17.12 17.64 344050
20100726 17.76 18.40 17.56 18.24 454250
20100727 18.52 18.60 17.72 17.88 406850
20100728 17.84 18.00 17.36 17.52 522100
20100729 17.48 18.40 17.48 17.64 775150
20100730 17.44 18.60 17.36 18.40 587000
20100802 18.56 19.12 18.28 18.36 749825
20100803 18.40 18.40 17.00 17.56 1499775
20100804 17.60 18.68 17.60 18.48 733125
20100805 18.36 18.56 17.76 17.76 575450
20100806 17.68 17.88 17.44 17.68 362975
20100809 17.76 18.16 17.48 18.08 200550
20100810 17.80 18.32 17.68 18.00 375325
20100811 17.64 17.84 17.12 17.20 503800
20100812 17.04 17.36 16.72 16.80 399150
20100813 16.84 17.04 16.68 16.68 269500
20100816 16.56 16.92 16.40 16.52 296725
20100817 16.60 17.24 16.60 16.96 415925
20100818 16.92 17.24 16.72 17.08 251100
20100819 16.92 17.12 16.60 16.68 354725
20100820 16.60 17.04 16.48 16.92 288625
20100823 16.80 17.08 16.40 16.44 296900
20100824 16.20 16.28 16.00 16.04 342700
20100825 16.00 16.48 15.80 16.32 203700
20100826 16.40 16.56 15.92 15.96 289500
20100827 16.04 16.44 15.80 16.44 294775
20100830 16.36 16.48 16.00 16.00 178900
20100831 16.00 16.24 15.68 15.68 332150
20100901 15.80 17.04 15.72 17.04 559925
20100902 17.04 17.64 17.04 17.32 444475
20100903 17.80 18.00 17.20 17.48 476075
20100907 17.32 17.40 16.72 16.96 415900
20100908 16.92 17.16 16.48 16.76 432525
20100909 16.84 17.68 16.84 17.68 570750
20100910 17.72 17.92 17.40 17.84 401075
20100913 17.96 18.00 17.12 17.40 1025800
20100914 17.28 17.52 17.04 17.32 367625
20100915 17.32 17.96 17.04 17.72 572225
20100916 17.72 17.72 17.28 17.40 307225
20100917 17.48 17.84 16.72 16.88 1348400
20100920 16.92 17.80 16.84 17.36 1503775
20100921 17.36 17.44 16.84 16.84 602125
20100922 16.92 17.12 16.60 17.08 556875
20100923 17.00 17.20 16.60 16.72 276250
20100924 16.88 17.08 16.76 16.92 521125
20100927 16.88 17.52 16.64 17.44 423050
20100928 17.28 17.68 17.00 17.68 566625
20100929 17.48 18.80 17.44 18.36 1065825
20100930 18.44 19.08 18.36 18.88 760200
20101001 18.88 18.96 18.04 18.12 648700
20101004 18.08 18.28 18.04 18.12 254450
20101005 18.04 18.36 17.64 18.04 768725
20101006 17.84 18.00 17.72 17.92 297300
20101007 18.00 18.04 17.56 17.68 327500
20101008 17.60 18.60 17.48 18.48 431300
20101011 18.48 18.60 17.68 17.96 373950
20101012 17.80 18.32 17.60 18.24 413525
20101013 18.36 18.64 18.12 18.24 300975
20101014 18.28 18.44 17.60 17.72 495575
20101015 18.00 18.16 17.60 17.68 325575
20101018 17.72 18.00 17.60 17.88 345575
20101019 17.68 17.88 17.48 17.60 439075
20101020 17.56 17.76 17.28 17.36 367350
20101021 17.40 17.48 17.04 17.24 239925
20101022 17.32 17.56 17.20 17.32 163300
20101025 17.40 17.48 16.92 17.04 448275
20101026 16.96 17.00 16.72 16.72 355275
20101027 16.56 17.08 16.48 16.88 332500
20101028 17.00 17.52 16.84 17.24 377325
20101029 17.16 17.44 17.04 17.44 305525
20101101 17.52 17.56 16.92 17.20 479950
20101102 16.56 17.24 15.84 17.20 1255725
20101103 17.20 17.28 16.92 17.20 365300
20101104 17.44 17.92 17.36 17.88 572800
20101105 17.84 18.32 17.84 18.12 366575
20101108 17.96 18.60 17.96 18.56 406375
20101109 18.64 18.76 18.28 18.40 516050
20101110 18.48 18.48 18.08 18.36 393825
20101111 18.12 18.84 17.96 18.72 774425
20101112 18.60 19.00 18.48 18.60 684750
20101115 18.76 18.76 18.24 18.52 439775
20101116 18.36 18.44 17.80 18.00 521000
20101117 18.04 18.16 17.64 17.72 430700
20101118 17.88 18.08 17.32 17.52 566925
20101119 17.52 17.60 17.32 17.48 350425
20101122 17.44 17.48 17.20 17.20 317150
20101123 17.12 17.12 16.88 17.00 414125
20101124 17.08 17.32 16.72 16.88 347175
20101126 16.88 17.08 16.80 16.84 85825
20101129 16.72 16.96 16.24 16.56 613225
20101130 16.28 16.48 16.04 16.32 550450
20101201 16.60 16.76 16.32 16.40 625650
20101202 16.44 17.08 16.32 17.00 465575
20101203 16.88 17.24 16.80 17.16 346550
20101206 17.08 17.12 16.88 16.96 305500
20101207 17.12 17.12 16.72 16.88 253575
20101208 16.88 17.16 16.84 17.04 169275
20101209 17.12 17.28 17.04 17.16 452000
20101210 25.72 27.00 25.40 26.60 14999075
20101213 26.04 26.36 25.96 25.96 2989725
20101214 25.80 26.56 25.76 25.92 1480425
20101215 25.84 26.88 25.80 26.56 1123700
20101216 26.36 26.64 26.32 26.52 532125
20101217 26.36 27.04 26.32 26.96 811800
20101220 26.64 27.12 26.64 27.04 631700
20101221 27.00 27.44 26.84 27.32 443400
20101222 26.44 27.36 26.44 27.20 392700
20101223 26.88 27.12 26.68 26.84 282100
20101227 26.44 26.96 26.40 26.76 258875
20101228 26.56 26.88 26.56 26.76 85475
20101229 26.72 26.92 26.64 26.64 153675
20101230 26.60 27.00 26.60 26.88 144175
20101231 26.88 27.20 26.76 26.76 280300
20110103 27.00 27.40 26.84 27.20 572200
20110104 27.36 27.56 27.04 27.36 740375
20110105 27.32 27.60 27.08 27.44 438350
20110106 27.60 27.72 27.28 27.48 441250
20110107 27.44 27.60 27.16 27.56 291725
20110110 27.44 27.64 27.12 27.36 869200
20110111 27.88 27.92 27.36 27.52 1061600
20110112 27.72 28.04 27.36 28.04 1120225
20110113 27.96 28.28 27.76 28.00 618775
20110114 27.76 28.40 27.72 28.24 778350
20110118 28.16 28.40 28.08 28.16 450950
20110119 28.20 28.20 27.36 27.40 1221075
20110120 27.48 27.60 26.76 27.00 788250
20110121 27.20 27.24 26.72 26.80 300775
20110124 26.72 27.36 26.64 27.28 526625
20110125 27.12 27.40 26.92 27.20 272975
20110126 27.32 27.40 27.00 27.00 302575
20110127 27.00 27.20 26.88 26.96 253450
20110128 27.04 27.20 26.28 26.68 647625
20110131 26.60 27.12 26.56 26.60 287325
20110201 26.92 26.92 26.40 26.60 740350
20110202 26.44 26.76 26.40 26.72 340050
20110203 26.64 26.76 26.48 26.64 470850
20110204 26.72 26.76 26.40 26.68 281550
20110207 26.72 27.16 26.64 26.88 311150
20110208 26.64 27.20 26.64 27.12 259550
20110209 26.96 27.60 26.96 27.48 560500
20110210 27.36 27.84 27.24 27.84 341425
20110211 27.76 28.20 27.72 28.00 380250
20110214 27.92 28.04 27.80 27.92 187875
20110215 27.76 27.92 27.64 27.64 349975
20110216 27.68 28.24 27.64 28.12 572800
20110217 27.96 28.40 27.84 28.16 452825
20110218 28.24 28.40 28.00 28.04 274625
20110222 27.92 28.04 27.52 27.72 375600
20110223 27.76 27.80 27.16 27.60 354200
20110224 27.56 28.16 27.28 27.88 332350
20110225 28.20 28.56 27.72 28.28 775400
20110228 28.00 29.08 27.84 28.72 947125
20110301 28.76 28.92 28.04 28.12 381150
20110302 28.04 28.52 28.00 28.36 278125
20110303 28.40 29.20 28.12 28.72 527750
20110304 28.64 28.92 28.40 28.72 174050
20110307 28.64 28.72 27.96 28.12 284625
20110308 28.12 28.88 28.04 28.52 542550
20110309 28.64 29.64 28.60 29.12 704350
20110310 28.80 29.16 28.72 28.96 329025
20110311 28.80 29.00 28.16 28.36 516725
20110314 28.12 28.44 28.00 28.32 431650
20110315 27.72 28.36 27.72 28.00 579800
20110316 27.88 28.36 27.44 27.56 638600
20110317 27.92 28.36 27.88 28.08 319150
20110318 28.32 28.44 27.92 28.04 343175
20110321 28.32 28.40 27.76 28.40 362150
20110322 28.52 28.52 28.00 28.12 256500
20110323 28.00 28.32 27.84 28.16 201675
20110324 28.24 28.44 27.92 28.40 195400
20110325 28.40 29.08 28.32 28.88 505150
20110328 28.88 29.16 28.68 29.08 489000
20110329 29.08 29.44 29.00 29.16 661300
20110330 29.32 30.04 29.20 30.04 606125
20110331 29.84 30.20 29.56 29.80 479050
20110401 29.84 30.80 29.84 30.52 559300
20110404 30.52 30.68 30.12 30.48 182350
20110405 30.40 30.60 30.04 30.32 224450
20110406 30.24 30.48 29.96 30.16 484000
20110407 30.08 30.24 29.80 30.00 267050
20110408 30.12 30.24 29.88 30.20 134325
20110411 28.92 29.00 24.04 25.76 5368300
20110412 26.44 27.76 26.20 26.24 1847700
20110413 27.12 27.16 25.92 26.16 1438475
20110414 26.72 26.72 26.12 26.40 1007275
20110415 26.64 27.16 26.40 26.64 816725
20110418 25.56 26.44 25.32 25.96 1826675
20110419 25.96 26.76 25.68 26.56 1147950
20110420 26.72 26.96 26.28 26.84 990675
20110421 26.84 27.36 26.80 27.08 589050
20110425 26.96 27.68 26.84 27.52 1008825
20110426 27.60 28.00 27.20 27.60 1543750
20110427 27.72 27.80 27.32 27.76 437975
20110428 27.68 27.84 27.52 27.72 359350
20110429 27.76 27.80 27.56 27.72 410425
20110502 26.04 26.96 25.92 26.76 6154275
20110503 26.60 26.80 25.84 26.32 2212075
20110504 26.36 26.52 25.08 25.08 1451850
20110505 25.16 26.04 24.88 25.88 1316125
20110506 25.96 26.44 25.76 26.12 1036050
20110509 25.60 26.24 25.40 26.08 1318500
20110510 26.04 26.76 25.72 26.52 1186650
20110511 26.40 26.52 25.92 25.96 570825
20110512 25.96 26.00 25.40 25.84 683050
20110513 25.84 25.96 25.16 25.36 725250
20110516 25.32 25.64 25.08 25.28 724050
20110517 25.32 25.68 25.12 25.20 783100
20110518 25.44 25.72 25.20 25.68 535975
20110519 25.80 26.00 25.52 25.68 473875
20110520 25.68 25.68 25.00 25.12 681525
20110523 24.92 25.40 24.68 25.12 687875
20110524 25.12 25.32 25.00 25.08 371225
20110525 24.84 25.52 24.84 25.28 521825
20110526 25.16 25.60 25.00 25.60 392050
20110527 25.52 25.72 25.32 25.60 242750
20110531 25.80 25.88 25.28 25.52 582775
20110601 25.48 25.64 25.20 25.20 321375
20110602 25.20 25.52 25.16 25.40 271200
20110603 25.08 25.36 24.96 25.00 420375
20110606 25.00 25.04 24.32 24.64 925525
20110607 24.68 24.88 24.48 24.60 326975
20110608 24.56 24.64 24.00 24.20 469275
20110609 24.36 24.80 24.20 24.48 350625
20110610 24.36 24.44 23.56 23.64 859700
20110613 23.80 24.16 23.68 23.88 511625
20110614 24.12 24.80 23.96 24.52 473500
20110615 24.40 25.16 24.04 24.16 1055825
20110616 24.20 25.24 24.12 24.92 1361650
20110617 25.08 25.84 25.00 25.64 1025175
20110620 25.56 25.92 25.40 25.76 833000
20110621 25.88 26.00 25.40 25.64 733725
20110622 25.60 25.76 24.92 25.12 900075
20110623 24.80 25.28 24.40 25.16 483225
20110624 25.12 25.12 23.80 23.96 1392925
20110627 23.96 24.40 23.64 24.20 537175
20110628 24.12 24.80 23.96 24.76 406625
20110629 24.80 24.96 24.64 24.76 232775
20110630 24.84 25.20 24.84 24.96 267575
20110701 25.00 26.16 24.92 26.04 664825
20110705 26.00 26.16 25.72 25.92 456350
20110706 25.96 26.08 25.40 25.92 584750
20110707 26.12 26.16 25.64 25.84 289900
20110708 25.56 25.80 25.00 25.20 429875
20110711 25.00 25.12 24.16 24.28 580325
20110712 24.20 24.64 24.00 24.08 365325
20110713 24.12 24.96 24.12 24.36 305175
20110714 24.36 24.80 24.00 24.00 407450
20110715 24.08 24.32 23.96 24.08 456025
20110718 24.20 24.20 23.84 24.04 485975
20110719 24.08 24.64 24.08 24.52 266650
20110720 24.60 24.60 24.12 24.36 224900
20110721 24.56 25.40 24.48 25.20 368500
20110722 25.20 25.28 24.88 25.04 175975
20110725 24.04 24.28 23.72 24.08 1059250
20110726 23.96 24.04 22.96 23.40 698400
20110727 23.24 23.48 22.48 22.76 768025
20110728 22.76 23.20 22.48 22.80 688000
20110729 22.60 23.36 22.00 22.24 614900
20110801 22.76 22.76 21.08 21.76 995675
20110802 21.96 22.08 20.20 20.40 1976850
20110803 20.04 20.84 19.76 20.76 1300800
20110804 20.48 20.76 19.44 19.68 953825
20110805 19.88 20.40 18.16 19.80 1445850
20110808 18.96 20.04 17.76 18.52 1460950
20110809 18.48 19.44 18.40 19.12 557700
20110810 18.64 19.20 18.04 18.04 787500
20110811 18.40 19.92 18.24 19.72 821075
20110812 20.00 20.56 19.48 19.80 816475
20110815 19.92 20.36 19.52 20.28 1393425
20110816 20.08 20.60 19.92 20.36 539175
20110817 20.44 20.80 20.12 20.44 389775
20110818 19.96 19.96 18.72 18.96 495475
20110819 18.52 19.32 18.48 18.60 461150
20110822 19.00 19.24 18.16 18.48 592900
20110823 18.60 19.32 18.28 19.24 337675
20110824 19.04 20.56 18.88 20.52 510800
20110825 20.44 20.84 19.92 20.36 621775
20110826 20.12 20.68 19.28 20.52 508825
20110829 20.92 21.60 20.64 21.52 353150
20110830 21.28 21.68 21.08 21.44 452575
20110831 21.64 22.32 20.96 21.12 626850
20110901 21.16 21.80 20.72 20.88 332325
20110902 20.36 20.64 20.00 20.12 418850
20110906 19.28 20.52 19.16 20.24 506500
20110907 20.92 21.84 20.92 21.68 545675
20110908 21.48 21.72 20.68 20.80 411525
20110909 20.48 20.60 19.92 20.08 448025
20110912 19.32 19.40 17.72 18.08 1367625
20110913 17.80 18.72 17.56 18.48 757750
20110914 18.44 18.56 17.64 17.96 941150
20110915 18.16 19.44 18.08 19.08 1042950
20110916 19.16 19.32 18.64 19.16 756500
20110919 18.60 18.68 18.16 18.44 581550
20110920 18.72 18.88 17.84 17.84 478775
20110921 17.88 17.96 17.00 17.08 776925
20110922 16.40 17.00 16.16 16.60 1006375
20110923 16.44 17.08 16.40 16.76 498400
20110926 17.00 17.32 16.68 17.12 749575
20110927 17.56 17.64 17.08 17.16 870975
20110928 17.16 17.24 16.08 16.12 609300
20110929 16.40 17.04 16.12 17.00 715050
20110930 16.60 17.12 16.32 16.44 836675
20111003 16.16 16.32 14.32 14.36 823675
20111004 14.08 15.36 13.84 15.20 831700
20111005 14.92 16.12 14.16 16.00 1063175
20111006 15.88 17.40 15.84 17.20 743525
20111007 17.24 17.76 17.08 17.40 527150
20111010 17.68 18.00 17.28 17.64 497775
20111011 17.36 18.40 17.32 17.96 479250
20111012 17.96 18.84 17.92 18.28 751725
20111013 18.16 18.28 17.04 17.68 749525
20111014 17.92 18.36 17.68 18.24 671275
20111017 18.08 18.16 17.32 17.40 478675
20111018 17.48 18.16 17.12 17.88 728025
20111019 17.92 18.32 17.28 17.64 572275
20111020 17.60 18.68 17.44 18.68 663300
20111021 18.72 19.60 18.72 19.48 556400
20111024 19.40 20.12 19.20 20.08 768900
20111025 19.80 20.92 19.60 20.36 855875
20111026 20.68 21.00 19.52 20.72 530200
20111027 21.08 21.20 20.16 20.52 1262900
20111028 20.72 20.80 20.08 20.28 1138250
20111031 20.16 20.24 18.92 18.92 874550
20111101 19.40 20.48 18.44 19.08 921775
20111102 19.40 20.00 19.12 19.84 532300
20111103 20.08 20.32 19.44 20.08 503325
20111104 19.88 20.04 19.00 19.44 541625
20111107 19.32 19.92 18.76 19.84 735475
20111108 20.00 20.76 19.64 20.64 711425
20111109 20.00 20.44 19.68 20.08 1208150
20111110 20.44 20.68 19.68 20.24 461700
20111111 20.44 21.00 20.40 20.76 597575
20111114 20.48 20.96 20.36 20.52 564200
20111115 20.32 20.68 20.04 20.28 426025
20111116 19.88 20.16 19.28 19.32 650250
20111117 19.32 19.52 17.96 18.16 639125
20111118 18.28 18.40 17.80 18.00 501900
20111121 17.40 17.68 17.08 17.24 523425
20111122 17.32 17.44 16.80 17.12 257575
20111123 16.80 17.04 16.48 16.48 432300
20111125 16.56 16.96 16.36 16.68 144825
20111128 17.08 17.52 17.00 17.44 293250
20111129 17.32 18.00 17.32 17.44 366575
20111130 18.08 18.68 17.96 18.60 380650
20111201 18.96 19.24 18.24 18.72 469150
20111202 18.84 19.12 16.20 16.72 1305100
20111205 17.84 19.04 17.80 18.80 575775
20111206 18.80 19.00 18.56 18.72 313050
20111207 18.40 18.64 18.04 18.20 491800
20111208 18.20 18.36 17.68 17.76 448400
20111209 17.84 18.12 17.68 17.80 391125
20111212 17.48 18.12 17.28 17.92 449825
20111213 18.12 18.40 17.20 17.32 453100
20111214 17.16 17.80 17.16 17.60 350250
20111215 17.84 18.12 17.20 17.88 541675
20111216 18.20 18.80 17.64 17.68 534750
20111219 18.00 18.36 17.68 17.68 299425
20111220 18.04 18.96 17.92 18.68 435575
20111221 18.72 19.56 18.56 19.52 337025
20111222 19.52 19.92 19.40 19.68 286950
20111223 19.88 20.04 19.64 19.92 247100
20111227 19.80 20.16 19.80 20.08 152400
20111228 20.12 20.24 19.60 19.72 197600
20111229 19.72 20.16 19.64 19.96 275375
20111230 19.84 20.80 19.84 20.52 279325
20120103 20.60 20.92 19.36 19.84 540675
20120104 19.80 19.80 18.68 18.76 643500
20120105 18.64 19.12 18.36 19.04 803975
20120106 19.16 20.60 19.04 19.96 772625
20120109 20.36 20.56 19.80 20.40 392550
20120110 20.36 20.88 19.88 20.60 738675
20120111 20.44 21.04 20.28 20.92 273025
20120112 21.00 21.00 20.48 20.52 499350
20120113 20.32 20.76 20.04 20.28 285275
20120117 20.52 20.64 19.60 19.72 459950
20120118 19.72 20.32 19.56 20.08 528000
20120119 20.36 20.96 20.08 20.64 438400
20120120 20.64 20.68 20.04 20.40 363775
20120123 20.44 20.72 20.20 20.36 245375
20120124 20.20 21.48 20.08 21.32 624275
20120125 21.36 22.20 21.20 22.00 835250
20120126 22.24 22.36 21.36 21.64 438700
20120127 21.44 22.00 21.32 21.92 258725
20120130 21.60 21.76 21.16 21.32 341800
20120131 21.52 21.84 20.88 21.16 266750
20120201 21.32 22.12 21.08 21.88 550900
20120202 21.88 22.08 21.20 21.72 365400
20120203 22.00 24.08 21.88 23.88 1425525
20120206 24.08 24.20 22.84 23.76 977950
20120207 23.44 23.76 23.28 23.40 521050
20120208 23.44 23.80 23.28 23.44 322775
20120209 23.44 23.64 22.20 22.32 858600
20120210 22.08 23.04 21.92 22.88 844425
20120213 23.16 23.44 22.92 23.08 311925
20120214 23.04 23.24 22.40 22.68 552150
20120215 22.76 23.00 22.36 22.80 752050
20120216 22.92 23.32 22.72 22.72 536100
20120217 22.92 23.04 22.40 22.64 399600
20120221 22.80 22.92 22.12 22.40 511125
20120222 22.60 22.60 21.96 22.20 956375
20120223 22.20 22.88 22.00 22.48 770775
20120224 22.60 23.60 22.48 23.12 682475
20120227 22.76 23.12 22.52 22.60 984425
20120228 22.20 23.00 22.20 22.84 761525
20120229 22.80 23.16 22.48 22.60 599700
20120301 22.72 23.04 22.40 22.92 719350
20120302 22.72 23.08 22.44 22.64 264700
20120305 22.52 23.16 21.92 22.08 612925
20120306 21.72 21.88 21.32 21.60 396400
20120307 21.56 22.16 21.56 21.80 443875
20120308 22.16 22.56 21.76 22.12 237275
20120309 22.20 22.48 21.84 21.88 518075
20120312 21.76 21.80 21.16 21.48 359200
20120313 21.60 21.96 21.40 21.88 644525
20120314 21.84 22.16 21.40 21.72 388050
20120315 21.76 22.76 21.72 22.72 439275
20120316 22.72 22.76 22.24 22.32 843725
20120319 22.36 22.52 22.04 22.12 309825
20120320 21.96 22.12 21.40 21.64 364550
20120321 21.56 21.72 21.28 21.72 270400
20120322 21.56 22.04 21.16 21.36 498250
20120323 21.36 21.48 20.92 21.00 220775
20120326 21.28 22.36 21.20 22.16 805650
20120327 22.12 22.36 21.60 21.64 469375
20120328 21.68 21.84 20.60 20.76 846950
20120329 20.52 21.20 20.24 20.64 897975
20120330 20.92 21.56 20.68 21.24 1004425
20120402 21.24 21.88 21.08 21.48 757250
20120403 21.48 22.20 21.20 21.92 427400
20120404 21.80 21.88 21.40 21.40 395550
20120405 21.36 21.60 20.92 21.04 290625
20120409 20.56 20.92 20.40 20.44 173025
20120410 20.36 20.64 19.64 20.08 373475
20120411 20.28 20.92 20.08 20.32 439200
20120412 20.48 21.72 20.48 21.40 522700
20120413 21.32 21.44 20.92 21.20 253075
20120416 21.32 21.40 20.96 21.12 340200
20120417 21.24 21.96 21.16 21.52 297825
20120418 21.40 21.88 21.28 21.52 189025
20120419 21.48 21.80 21.36 21.76 228375
20120420 21.84 22.00 21.56 21.64 204675
20120423 21.20 21.40 21.00 21.28 214625
20120424 21.24 21.56 21.04 21.36 168325
20120425 21.56 21.92 21.44 21.92 234950
20120426 21.80 21.80 20.36 20.64 941825
20120427 20.60 20.96 20.48 20.84 501875
20120430 20.72 20.96 20.52 20.76 240175
20120501 20.88 21.64 20.72 21.36 279850
20120502 21.24 21.48 21.00 21.12 160425
20120503 21.08 21.16 20.28 20.40 248200
20120504 20.36 20.40 19.84 20.12 399325
20120507 20.16 20.36 19.92 20.16 229900
20120508 20.04 20.68 19.40 20.40 817950
20120509 20.08 20.84 20.00 20.56 889575
20120510 20.72 21.24 20.52 20.60 501500
20120511 20.48 20.56 20.12 20.28 485225
20120514 20.00 20.32 19.80 20.00 590125
20120515 20.00 20.12 19.52 19.68 386350
20120516 19.72 20.40 19.20 19.60 665825
20120517 19.60 19.72 18.80 18.80 374275
20120518 18.92 19.08 18.16 18.32 242300
20120521 18.32 18.76 18.08 18.64 336650
20120522 18.60 19.44 18.60 18.72 570000
20120523 18.56 18.64 18.12 18.52 339150
20120524 18.64 19.40 18.56 19.00 325700
20120525 19.08 19.28 18.84 19.00 145250
20120529 18.80 19.60 18.36 19.40 488275
20120530 19.20 19.20 18.76 19.00 210600
20120531 19.00 19.08 18.40 18.84 320175
20120601 18.44 18.56 17.92 17.96 255100
20120604 18.16 18.16 17.36 17.56 268400
20120605 17.44 17.92 17.32 17.80 254650
20120606 17.92 18.88 17.60 18.84 278625
20120607 19.16 19.40 18.20 18.32 295525
20120608 18.20 18.80 18.12 18.72 151650
20120611 19.08 19.24 18.64 18.72 169750
20120612 18.88 19.24 18.76 18.92 244300
20120613 18.80 18.92 18.28 18.44 264375
20120614 18.52 18.80 18.36 18.68 311950
20120615 18.84 18.88 18.36 18.44 396650
20120618 18.36 19.44 18.20 19.32 571400
20120619 19.28 19.96 19.28 19.80 538300
20120620 19.68 20.20 19.52 20.20 512400
20120621 20.20 20.32 19.12 19.20 399200
20120622 19.32 19.88 19.16 19.56 263850
20120625 19.32 19.40 18.40 18.40 247075
20120626 18.48 20.00 18.24 19.68 547100
20120627 19.72 20.00 19.64 19.92 281050
20120628 19.76 22.56 19.20 21.00 2545250
20120629 21.68 21.92 20.88 20.96 1209575
20120702 21.32 21.40 20.56 20.68 471075
20120703 20.56 20.92 20.04 20.36 332975
20120705 20.20 20.68 20.08 20.52 401850
20120706 20.20 20.84 20.20 20.32 202075
20120709 20.24 20.60 20.04 20.44 297125
20120710 20.52 20.80 19.40 19.52 336575
20120711 19.56 19.96 19.40 19.88 252550
20120712 19.76 19.76 19.16 19.44 203325
20120713 19.52 20.64 19.44 20.56 387875
20120716 20.40 20.40 19.92 20.16 137800
20120717 20.16 20.32 19.16 19.56 320800
20120718 19.44 19.76 19.20 19.24 270375
20120719 19.48 19.60 19.00 19.12 232625
20120720 18.92 19.16 18.40 18.60 359275
20120723 18.28 18.52 17.72 17.88 342325
20120724 18.00 18.24 17.44 17.80 358750
20120725 17.84 17.84 17.40 17.56 233200
20120726 18.00 18.08 17.24 17.60 318700
20120727 17.72 19.40 17.52 19.28 450175
20120730 19.20 19.20 18.12 18.60 480375
20120731 18.60 18.76 18.36 18.48 385175
20120801 18.60 19.00 18.12 18.52 357125
20120802 18.08 18.84 18.00 18.60 337150
20120803 18.80 19.36 18.56 18.76 330275
20120806 18.92 18.96 17.80 18.64 569175
20120807 18.88 20.36 18.88 20.32 642650
20120808 20.28 21.04 20.24 20.84 342425
20120809 20.68 21.12 20.64 21.00 281625
20120810 21.00 21.04 20.56 20.88 272400
20120813 20.76 21.40 20.76 21.20 180300
20120814 21.20 21.24 20.72 21.00 349200
20120815 21.00 21.12 20.76 20.88 292325
20120816 20.96 21.28 20.80 21.16 458025
20120817 21.20 21.28 20.92 21.08 451100
20120820 21.08 21.16 20.36 20.64 489825
20120821 20.76 21.12 20.40 20.56 584100
20120822 20.88 20.92 20.40 20.48 328350
20120823 20.48 20.64 20.00 20.24 344775
20120824 20.20 20.92 20.08 20.68 268225
20120827 20.68 21.04 20.52 20.96 245575
20120828 20.84 21.04 20.60 20.96 230275
20120829 20.92 21.16 20.52 21.08 418500
20120830 20.88 21.20 20.80 21.12 352525
20120831 21.20 21.20 20.60 20.76 296600
20120904 20.68 21.36 20.52 21.24 423700
20120905 20.84 21.44 20.68 21.08 249675
20120906 21.28 21.88 21.24 21.64 508775
20120907 21.60 21.80 21.52 21.64 350700
20120910 21.64 21.72 21.32 21.44 416975
20120911 21.44 21.76 21.36 21.68 210525
20120912 21.64 22.00 21.60 21.84 759300
20120913 21.80 21.80 21.12 21.48 1039200
20120914 21.44 23.80 21.40 23.04 2469025
20120917 22.96 24.40 22.32 23.64 1787425
20120918 23.64 25.00 23.64 24.36 999875
20120919 24.68 25.00 24.12 24.76 542125
20120920 24.64 24.92 24.32 24.84 382050
20120921 24.88 25.16 24.56 24.72 565525
20120924 24.44 25.76 24.44 25.24 568250
20120925 25.36 25.48 24.40 24.40 512200
20120926 24.32 25.28 24.00 25.08 624175
20120927 25.20 25.56 25.04 25.36 280775
20120928 25.16 25.52 25.00 25.08 412725
20121001 26.04 26.96 25.44 25.92 1075775
20121002 25.92 26.04 25.08 25.84 552450
20121003 25.76 25.96 25.44 25.60 767825
20121004 25.32 25.32 24.12 25.12 745450
20121005 25.32 25.48 24.60 24.76 511800
20121008 24.80 24.84 24.28 24.52 450475
20121009 24.48 24.64 23.72 23.84 598100
20121010 23.80 24.32 23.48 23.88 107125
20121011 24.05 24.61 23.93 24.09 3165600
20121012 24.07 24.15 23.49 23.67 2154200
20121015 23.67 24.45 23.34 24.18 3097000
20121016 24.22 24.60 23.94 24.12 3227700
20121017 24.24 24.84 24.15 24.30 2307500
20121018 24.55 24.67 23.97 24.12 2011500
20121019 24.04 24.04 23.33 23.51 1946600
20121022 23.25 23.86 23.25 23.81 2123000
20121023 23.41 23.50 22.86 23.29 2825800
20121024 23.52 23.76 23.10 23.38 1855100
20121025 23.53 23.79 23.22 23.75 2089000
20121026 23.70 23.72 23.06 23.33 2128800
20121031 23.31 23.70 23.05 23.60 1655200
20121101 23.69 25.47 23.67 25.40 3629700
20121102 25.44 25.60 24.91 25.03 3066700
20121105 24.78 25.98 24.71 25.92 3072200
20121106 26.12 26.12 24.36 24.95 4718600
20121107 26.11 27.60 25.90 27.34 9527800
20121108 27.33 27.35 26.30 26.30 3834500
20121109 26.25 26.58 25.98 26.21 1525500
20121112 26.04 26.72 25.96 26.57 2019400
20121113 26.47 26.57 26.04 26.14 3214900
20121114 26.18 26.28 25.08 25.18 2532700
20121115 25.33 25.51 24.85 25.15 3184700
20121116 25.07 26.42 25.07 26.39 5173500
20121119 26.72 27.60 26.61 27.49 3351800
20121120 27.38 27.90 27.25 27.80 1687000
20121121 27.77 28.00 27.64 28.00 1641400
20121123 28.09 28.35 27.96 28.29 696100
20121126 28.03 28.11 27.66 28.08 1576900
20121127 28.11 28.32 27.64 27.69 2170500
20121128 27.51 28.43 27.40 28.38 1581100
20121129 28.60 28.99 28.59 28.95 1678300
20121130 28.82 29.00 28.45 28.96 2091400
20121203 28.99 29.19 28.70 29.00 1757000
20121204 28.73 29.07 28.73 28.93 2100600
20121205 28.96 29.25 28.71 28.97 1259400
20121206 28.96 29.23 28.83 29.09 1643300
20121207 29.20 29.35 28.74 28.85 1703900
20121210 28.99 29.67 28.80 29.61 1940700
20121211 29.48 30.11 29.43 30.09 2241000
20121212 30.18 30.72 30.11 30.15 2202000
20121213 30.13 30.53 29.99 30.20 1558800
20121214 30.35 30.74 30.30 30.63 2187500
20121217 31.11 31.67 31.10 31.18 2357100
20121218 31.81 32.77 31.58 32.47 3358000
20121219 32.44 33.15 32.31 33.00 2461200
20121220 33.02 33.86 32.85 33.50 3397500
20121221 33.14 33.16 32.41 32.43 2825900
20121224 32.51 32.54 32.05 32.33 625000
20121226 32.33 33.07 32.28 32.33 1246800
20121227 32.28 32.45 31.30 31.98 2213600
20121228 31.84 32.06 31.27 31.33 1632500
20121231 31.35 32.50 31.23 32.47 1328900
20130102 33.17 33.65 33.00 33.39 2145900
20130103 33.87 34.45 33.66 34.28 2658300
20130104 34.30 34.68 33.89 34.11 2603600
20130107 33.97 34.32 33.76 34.30 1541300
20130108 34.18 34.44 33.31 33.47 1742100
20130109 33.55 33.66 33.26 33.46 1887600
20130110 33.55 33.66 33.14 33.16 2631800
20130111 34.27 34.97 33.98 34.30 3836500
20130114 34.16 34.75 33.96 34.68 1389800
20130115 34.41 35.63 34.26 35.47 2568400
20130116 35.30 35.78 35.27 35.75 1832500
20130117 35.84 37.17 35.80 37.12 2075300
20130118 37.20 38.13 37.15 38.04 2818300
20130122 38.10 38.46 37.68 38.21 2743300
20130123 37.85 38.05 36.87 37.76 2813000
20130124 38.63 39.30 38.54 38.64 1742000
20130125 38.87 39.22 38.65 39.05 2003200
20130128 38.93 39.13 37.97 38.69 1940100
20130129 38.67 38.68 37.21 37.76 2782700
20130130 37.82 38.89 37.77 38.59 1952500
20130131 38.38 39.09 38.33 38.83 1249100
20130201 39.19 39.43 38.83 39.33 1499100
20130204 39.08 39.61 38.68 38.86 1642400
20130205 38.98 39.92 37.97 38.84 2547300
20130206 38.69 39.41 38.45 39.25 1226300
20130207 39.30 39.50 38.87 39.16 1087300
20130208 39.22 40.00 39.16 39.85 847200
20130211 39.80 39.95 39.35 39.56 1086700
20130212 39.46 39.53 38.54 38.99 1791200
20130213 38.97 39.77 38.92 39.39 1131900
20130214 39.30 40.32 39.11 40.11 1341900
20130215 40.11 40.45 39.89 40.10 1616300
20130219 40.01 40.72 39.55 40.70 1602800
20130220 40.61 40.94 39.17 39.25 1957800
20130221 39.34 39.38 38.17 38.99 2749400
20130222 39.04 39.58 38.73 39.31 1427400
20130225 39.49 39.59 37.58 37.63 1544700
20130226 36.85 38.51 36.29 37.87 4397200
20130227 37.73 38.97 37.53 38.95 1955400
20130228 39.00 39.72 38.76 39.31 1669400
20130301 38.78 39.70 38.41 39.48 1673100
20130304 39.26 39.91 38.88 39.15 1684400
20130305 39.37 40.34 39.37 40.24 1425400
20130306 40.62 40.76 40.10 40.38 1440700
20130307 40.32 41.83 40.31 41.76 2367800
20130308 42.29 43.29 42.29 43.20 2103600
20130311 43.05 43.79 42.93 43.20 1465600
20130312 43.08 43.87 43.04 43.65 1060900
20130313 43.61 44.33 43.50 44.16 1052600
20130314 44.25 45.00 44.10 44.96 1280500
20130315 44.97 44.97 44.21 44.22 2342900
20130318 43.74 44.82 43.48 44.21 1214800
20130319 44.55 44.98 43.57 43.99 1624500
20130320 44.36 45.09 44.24 44.89 1508100
20130321 44.54 45.53 44.54 45.11 2126400
20130322 45.44 45.69 45.19 45.38 980300
20130325 45.54 47.13 45.54 46.66 2031800
20130326 46.94 47.64 46.67 47.57 1563500
20130327 47.25 47.82 46.82 47.54 1123400
20130328 47.68 48.25 47.24 47.58 1466800
20130401 47.63 48.72 47.62 48.00 1533200
20130402 48.27 49.13 47.58 47.81 1939500
20130403 48.01 48.23 43.99 44.09 5667200
20130404 44.00 44.64 42.49 43.73 3633300
20130405 42.78 43.97 42.74 43.82 1838500
20130408 43.84 44.08 43.17 44.03 1069700
20130409 44.10 44.45 43.48 43.52 2044200
20130410 42.34 42.48 40.78 41.14 5364800
20130411 40.79 42.50 40.79 42.44 2980800
20130412 42.18 42.67 41.94 42.40 1367900
20130415 42.25 42.35 39.69 39.78 2294300
20130416 39.41 40.43 38.17 40.40 4573700
20130417 39.90 40.07 38.95 39.77 2136600
20130418 39.71 39.81 38.80 39.26 1224500
20130419 39.40 40.15 39.11 40.04 1204400
20130422 39.99 40.08 38.81 39.75 1143300
20130423 40.16 40.69 39.92 40.46 1334000
20130424 40.49 40.89 39.94 40.32 1108000
20130425 40.39 40.51 39.71 39.87 1670400
20130426 39.93 41.53 39.93 41.16 2074500
20130429 45.66 46.50 43.66 43.84 4347000
20130430 43.92 45.37 43.90 45.36 3114000
20130501 45.00 45.43 44.07 44.30 1997700
20130502 44.48 46.29 44.48 46.21 2407600
20130503 46.51 47.68 46.24 46.52 2193500
20130506 46.63 47.09 46.32 47.00 1325100
20130507 47.10 47.70 46.90 47.24 1578400
20130508 47.32 48.13 47.21 48.07 2060600
20130509 48.10 48.42 47.37 47.68 1370700
20130510 47.76 48.87 47.55 48.66 917700
20130513 48.32 49.09 48.17 48.99 1187200
20130514 48.99 49.47 48.73 49.25 1395500
20130515 47.24 47.70 46.55 47.44 3835100
20130516 47.83 48.10 47.01 47.06 2910300
20130517 47.19 47.19 45.47 45.82 3239300
20130520 45.85 45.96 44.46 44.68 2892600
20130521 44.80 45.24 44.01 45.11 2527700
20130522 45.01 46.75 44.66 44.80 2096200
20130523 44.16 45.25 43.92 45.00 1991800
20130524 44.55 45.12 44.20 44.89 1137300
20130528 45.53 46.97 45.52 46.64 1645500
20130529 46.26 46.41 45.13 45.75 1266000
20130530 45.89 47.64 45.81 47.17 1549100
20130531 46.96 48.62 46.89 47.37 2399000
20130603 47.56 47.88 45.92 47.04 1659700
20130604 47.00 47.71 45.61 45.96 1970800
20130605 45.89 45.89 44.18 44.37 1852600
20130606 44.63 45.76 44.50 45.76 1685500
20130607 46.14 46.66 45.99 46.58 1184600
20130610 46.67 47.00 46.27 46.45 997200
20130611 45.88 46.60 45.49 46.07 1012300
20130612 46.82 47.00 45.99 46.09 791000
20130613 46.00 47.20 45.41 47.13 1475000
20130614 47.00 47.33 46.55 46.67 773400
20130617 46.92 46.92 45.46 45.52 1534900
20130618 45.46 45.93 45.34 45.83 849900
20130619 45.73 45.74 43.94 44.11 2267600
20130620 43.79 43.80 42.38 42.53 1555000
20130621 42.91 43.05 41.16 41.85 2247900
20130624 44.30 46.20 42.47 43.73 6332500
20130625 44.27 45.12 44.23 44.94 2360200
20130626 45.20 45.94 44.61 45.38 1689200
20130627 45.63 47.17 45.63 46.80 1792000
20130628 46.52 46.68 45.67 46.10 2200900
20130701 46.64 47.08 46.07 46.23 1192700
20130702 46.10 46.24 45.40 45.62 969600
20130703 44.89 44.89 43.00 43.64 2859600
20130705 43.98 44.15 42.97 43.28 1086800
20130708 43.50 43.86 43.10 43.35 992700
20130709 43.48 44.12 43.04 43.92 1523000
20130710 43.93 44.22 43.02 43.17 1508700
20130711 43.62 43.73 43.17 43.60 1070200
20130712 43.62 44.13 43.36 43.81 754400
20130715 43.90 44.15 43.60 43.71 944400
20130716 44.37 45.68 44.29 45.19 2372800
20130717 45.51 45.51 43.78 43.90 2216900
20130718 43.98 44.59 43.43 43.70 1574500
20130719 42.75 42.96 42.29 42.65 1740800
20130722 42.69 43.24 42.55 43.13 716000
20130723 43.19 43.43 42.77 43.10 1006600
20130724 43.22 43.26 42.81 43.17 709200
20130725 43.03 43.56 42.86 43.56 931200
20130726 43.41 44.80 43.41 44.78 1329500
20130729 44.83 46.07 44.60 45.00 1635200
20130730 45.10 45.10 43.87 44.40 1256000
20130731 44.43 44.74 43.96 44.65 1173400
20130801 45.00 45.23 44.30 44.39 1006600
20130802 44.21 44.22 43.58 43.93 1301800
20130805 43.94 45.89 43.79 44.66 2022500
20130806 42.14 43.67 42.00 42.98 4446900
20130807 42.59 42.71 41.45 41.52 2487100
20130808 41.64 41.94 40.98 41.39 1155300
20130809 41.32 41.87 41.15 41.66 985500
20130812 41.40 42.03 41.17 41.83 1044300
20130813 41.80 41.90 40.99 41.47 1037300
20130814 41.54 41.99 41.40 41.48 828100
20130815 40.95 41.02 40.00 40.27 1012600
20130816 40.11 40.21 39.44 39.67 1125600
20130819 39.67 40.01 38.99 39.00 942600
20130820 39.03 40.75 39.03 40.19 1753200
20130821 40.04 40.13 39.29 39.70 1178100
20130822 39.79 40.19 39.64 39.82 970300
20130823 39.92 40.38 39.78 39.99 879700
20130826 39.95 40.79 39.89 40.36 1068600
20130827 40.01 40.14 39.39 39.43 973500
20130828 39.52 40.04 39.44 39.60 823500
20130829 39.47 40.00 39.31 39.57 626200
20130830 39.62 39.66 38.37 39.05 1632500
20130903 39.49 39.85 38.79 39.04 1111700
20130904 39.06 39.51 38.72 39.38 864900
20130905 39.48 40.98 39.45 40.68 1517200
20130906 40.92 40.94 39.65 39.86 1258500
20130909 39.81 39.89 36.87 38.39 6214900
20130910 38.49 39.65 38.49 39.10 1530200
20130911 38.97 39.72 38.55 38.75 992500
20130912 38.70 38.70 37.45 38.23 1783000
20130913 38.45 40.58 38.35 40.22 2014700
20130916 40.65 41.33 40.25 40.72 1582900
20130917 40.70 41.70 40.70 41.68 1202900
20130918 41.52 43.00 41.01 42.96 2342600
20130919 43.04 43.47 42.73 42.77 1618200
20130920 42.82 42.86 41.62 42.03 2240800
20130923 41.99 42.00 40.68 41.03 1436200
20130924 40.88 41.02 39.39 40.36 3180900
20130925 40.33 40.55 39.87 40.32 953600
20130926 40.32 41.07 40.32 40.64 896100
20130927 40.36 40.53 39.93 40.33 795100
20130930 39.95 41.52 39.72 41.19 1145100
20131001 41.21 42.02 40.77 41.37 1391000
20131002 41.37 44.53 41.22 43.90 3512600
20131003 44.47 47.15 44.31 46.27 6716200
20131004 46.36 47.05 45.61 46.10 2488000
20131007 45.74 46.64 45.39 46.10 1173300
20131008 47.70 47.73 46.19 46.21 2075800
20131009 46.30 46.80 45.39 45.61 1737200
20131010 46.24 46.61 45.71 45.90 1690800
20131011 45.84 46.41 45.50 46.21 1207500
20131014 46.03 46.43 45.26 46.28 943200
20131015 46.26 47.12 46.20 46.39 981100
20131016 46.54 47.10 46.38 46.98 738900
20131017 46.81 47.24 46.09 47.18 830200
20131018 47.53 48.17 46.60 47.79 1493800
20131021 47.83 47.87 46.92 47.18 985300
20131022 47.26 47.58 46.73 47.25 663500
20131023 47.02 47.02 45.61 46.29 1069300
20131024 46.29 46.51 44.44 45.27 2554400
20131025 45.50 46.08 45.34 45.93 1300300
20131028 45.92 45.99 45.01 45.17 724900
20131029 45.16 46.05 45.16 45.81 972000
20131030 45.75 45.97 44.86 44.90 908900
20131031 45.10 47.24 45.09 47.19 2117900
20131101 47.26 47.57 46.11 47.19 1215800
20131104 47.56 48.48 47.37 48.26 1955200
20131105 44.80 45.90 41.82 44.00 9163000
20131106 43.71 44.04 42.64 43.77 3521800
20131107 43.77 44.01 41.51 41.71 3371500
20131108 41.73 42.89 41.31 42.33 2306100
20131111 42.32 42.78 42.05 42.11 1046100
20131112 42.69 44.17 42.58 43.59 3200700
20131113 43.70 44.13 43.08 43.45 1729000
20131114 43.55 43.83 43.09 43.35 1200500
20131115 43.40 43.56 41.99 42.39 1981100
20131118 42.68 42.70 41.85 41.97 1953300
20131119 41.76 41.97 40.46 40.63 1969200
20131120 40.71 41.76 40.71 41.25 2668700
20131121 41.28 42.21 41.24 42.06 1205000
20131122 42.04 42.23 41.49 42.10 1128600
20131125 42.10 42.22 41.43 41.99 4977100
20131126 42.08 42.90 41.78 42.56 1128900
20131127 42.62 42.96 42.50 42.82 734400
20131129 42.77 43.41 42.45 43.15 551400
20131202 43.00 43.60 42.27 42.37 1467700
20131203 42.07 43.22 42.01 43.15 1637400
20131204 42.95 43.35 42.46 43.07 1012600
20131205 42.94 43.03 42.45 42.73 903500
20131206 43.14 43.48 42.62 42.70 1400500
20131209 42.82 42.98 42.53 42.77 891400
20131210 42.58 43.00 42.55 42.55 1039800
20131211 42.50 42.60 40.47 40.78 3601900
20131212 40.54 40.89 39.71 40.42 1391300
20131213 40.46 40.87 40.32 40.34 1024400
20131216 40.42 40.90 40.42 40.61 1143100
20131217 40.43 40.48 38.71 39.86 3558100
20131218 40.02 41.32 39.90 40.92 3782500
20131219 40.81 40.81 39.42 39.85 3282600
20131220 39.89 40.75 39.53 40.31 2574000
20131223 40.47 41.30 39.59 39.81 3173400
20131224 39.95 41.15 39.93 40.91 637000
20131226 40.91 41.12 40.39 40.84 768400
20131227 41.02 41.14 40.68 40.89 633300
20131230 40.80 41.71 40.43 41.55 1049900
20131231 41.60 42.49 41.43 42.12 1585800
20140102 41.97 43.83 41.73 43.12 2306500
20140103 43.21 44.83 43.02 44.20 2221700
20140106 44.35 44.82 43.20 43.95 2444800
20140107 44.24 46.33 44.20 46.10 3321000
20140108 45.61 46.10 44.24 45.36 3816800
20140109 45.48 45.90 45.14 45.84 1665600
20140110 45.91 47.11 45.53 46.68 1936200
20140113 46.64 47.33 45.63 45.91 2751900
20140114 46.06 47.01 46.01 46.52 1902300
20140115 46.42 46.91 46.28 46.49 1355400
20140116 46.45 47.24 46.33 47.23 1065900
20140117 47.30 47.94 46.75 47.24 1542800
20140121 47.30 47.48 44.79 45.54 2905300
20140122 45.50 46.05 44.84 45.81 1521900
20140123 45.70 46.35 45.39 46.11 1561500
20140124 45.81 45.88 44.37 44.95 1230300
20140127 45.02 45.25 44.27 44.92 1021300
20140128 45.02 46.26 44.74 45.80 1172800
20140129 45.12 45.96 44.41 45.22 1090400
20140130 45.53 45.93 45.14 45.33 897500
20140131 45.02 46.73 44.72 46.01 1654200
20140203 46.11 46.18 44.92 44.97 1655800
20140204 45.06 45.50 44.22 44.49 1387500
20140205 44.38 44.71 43.40 44.07 1102100
20140206 44.16 44.94 44.02 44.69 1036200
20140207 44.83 45.09 44.04 44.79 1209300
20140210 44.79 45.62 44.17 45.39 1805700
20140211 45.05 45.95 44.31 45.79 1267300
20140212 45.82 46.96 45.52 45.68 1212400
20140213 45.37 47.20 44.94 47.00 1900400
20140214 46.92 47.23 46.51 46.56 1650100
20140218 46.60 47.15 46.36 46.56 1204200
20140219 46.30 47.11 46.08 46.09 1596300
20140220 45.57 46.52 45.14 46.12 2199300
20140221 46.30 47.60 45.85 46.87 1802600
20140224 46.92 48.70 46.70 48.33 2425600
20140225 46.26 46.84 42.85 43.93 10076400
20140226 43.69 44.99 43.31 44.34 2842400
20140227 44.26 44.95 43.75 44.07 2169300
20140228 43.92 44.72 43.80 44.12 2050700
20140303 43.49 44.09 42.97 43.65 1658700
20140304 44.08 44.47 43.69 43.95 1868500
20140305 43.71 44.11 43.21 43.39 1228500
20140306 43.52 43.66 42.70 42.82 1528400
20140307 42.78 43.17 42.13 42.31 1464100
20140310 42.30 42.58 41.65 42.01 1411400
20140311 42.06 43.12 41.90 42.11 1481800
20140312 41.79 41.95 41.04 41.31 1363700
20140313 41.38 41.46 39.87 40.24 2562900
20140314 40.14 40.76 39.10 39.80 2378600
20140317 39.79 40.30 39.56 40.03 1325600
20140318 40.28 41.79 40.28 40.70 2261700
20140319 40.70 41.41 40.61 41.08 1099600
20140320 41.10 41.36 40.48 40.55 1076000
20140321 40.76 41.00 40.05 40.19 2170500
20140324 40.20 40.46 39.19 39.26 2083400
20140325 39.49 39.89 38.40 38.90 2819600
20140326 39.27 41.64 39.14 40.93 3652500
20140327 40.93 41.56 40.09 41.30 2305000
20140328 41.62 43.10 41.56 41.86 1616000
20140331 42.02 42.81 41.93 42.81 1285900
20140401 42.85 43.28 42.25 42.56 1666600
20140402 42.59 43.29 42.51 42.60 1815700
20140403 42.60 42.91 42.02 42.43 1539200
20140404 42.72 43.92 41.70 41.88 1797700
20140407 41.74 41.82 39.73 40.15 1888600
20140408 40.05 40.98 39.66 40.58 1368900
20140409 40.64 40.98 40.00 40.61 1502400
20140410 40.60 40.90 39.98 40.07 2083700
20140411 40.00 40.34 39.20 39.34 1733700
20140414 39.67 39.86 39.10 39.45 1109700
20140415 39.48 40.08 38.70 39.44 1661700
20140416 39.68 39.68 38.46 38.75 1230600
20140417 38.63 39.76 37.95 39.72 2245900
20140421 39.64 40.50 39.53 39.90 1411900
20140422 39.65 40.82 39.65 40.34 950400
20140423 40.49 42.12 40.49 42.03 2126800
20140424 42.23 43.01 42.10 42.26 2061500
20140425 43.88 46.49 43.68 46.12 5474900
20140428 46.23 46.53 45.41 46.26 2086400
20140429 46.15 46.32 45.02 45.71 1640600
20140430 45.55 45.65 44.69 45.08 1558000
20140501 45.03 45.79 44.40 45.51 1976800
20140502 45.71 45.93 44.97 45.41 2042800
20140505 45.30 45.63 44.59 45.36 2552800
20140506 45.00 46.99 43.76 45.34 3425500
20140507 45.37 45.62 44.11 44.55 1562000
20140508 44.37 45.13 43.57 43.77 1243500
20140509 43.77 44.49 43.37 44.36 1420400
20140512 44.41 44.82 44.12 44.58 1368800
20140513 44.71 46.06 44.55 46.03 2017600
20140514 46.05 46.95 45.94 46.08 2450900
20140515 45.92 46.00 44.92 45.83 919400
20140516 45.37 45.71 44.49 45.16 1797500
20140519 44.91 46.24 44.91 45.80 1288200
20140520 45.84 46.19 45.45 45.90 785400
20140521 46.11 47.41 46.11 47.00 1552500
20140522 47.15 47.88 47.00 47.30 1235200
20140523 47.43 48.25 46.91 47.90 1177000
20140527 48.08 48.13 46.73 47.27 1164900
20140528 46.60 47.50 46.21 47.10 823700
20140529 47.30 47.50 46.89 47.42 672000
20140530 47.38 47.83 46.92 47.00 875500
20140602 47.08 47.28 46.36 46.73 913000
20140603 46.74 47.37 46.66 46.96 1180900
20140604 46.91 47.55 46.85 47.49 1191000
20140605 47.49 49.65 47.49 49.43 3003500
20140606 50.02 50.25 49.12 49.22 1813900
20140609 49.18 49.53 48.56 49.15 990500
20140610 48.94 48.98 48.27 48.78 629600
20140611 48.68 48.68 47.43 48.20 1293500
20140612 48.10 48.27 47.53 47.77 1035200
20140613 47.78 47.86 46.83 46.97 1888800
20140616 46.98 48.11 46.87 48.11 1827900
20140617 48.12 49.04 47.96 48.01 1396300
20140618 47.92 48.10 47.11 47.77 1422300
20140619 47.85 48.10 47.02 48.00 1360400
20140620 48.22 48.85 47.72 48.75 1464000
20140623 48.85 49.84 48.67 49.47 1279800
20140624 49.32 49.36 47.79 47.82 1148800
20140625 47.97 48.49 46.71 47.94 2544000
20140626 48.50 48.50 46.13 46.63 3580500
20140627 46.44 47.37 46.05 46.91 1303800
20140630 46.99 47.25 46.56 46.94 961000
20140701 47.13 47.49 46.42 46.60 1079200
20140702 46.56 47.91 46.33 47.85 1584300
20140703 48.08 48.31 47.27 47.75 968400
20140707 47.59 47.68 46.43 46.55 1160500
20140708 46.37 46.37 44.68 45.39 1551000
20140709 45.56 45.84 45.13 45.43 924500
20140710 44.85 45.38 44.20 45.22 1470800
20140711 45.13 45.44 44.46 45.16 1091500
20140714 45.40 45.45 44.66 45.02 697000
20140715 44.97 45.51 44.81 44.97 1229200
20140716 48.35 49.14 47.23 48.71 3406500
20140717 48.74 49.75 47.67 47.79 1558400
20140718 47.73 48.75 47.13 48.42 1016600
20140721 48.18 48.40 47.05 48.15 1035800
20140722 48.20 49.19 45.87 48.51 2896300
20140723 48.56 48.91 46.87 48.48 790400
20140724 48.72 49.65 48.41 49.22 1683200
20140725 50.58 53.87 50.43 53.61 5022600
20140728 53.61 54.50 53.12 53.82 2213000
20140729 54.32 55.34 53.70 54.00 1844800
20140730 54.11 54.28 53.06 53.94 1969400
20140731 53.53 53.72 52.62 52.77 2332100
20140801 52.64 53.90 52.03 52.34 2087000
20140804 52.53 53.65 52.40 53.30 2548200
20140805 54.01 56.72 53.82 54.83 5118100
20140806 54.37 56.38 54.12 56.14 3090700
20140807 56.28 58.03 56.28 56.97 2795400
20140808 56.88 57.52 55.42 56.83 1700100
20140811 57.06 57.86 56.45 56.83 1411000
20140812 56.69 57.15 56.39 56.98 974800
20140813 57.01 57.73 56.85 57.69 1396100
20140814 57.78 58.84 57.68 58.64 1178700
20140815 58.89 59.04 58.09 58.60 1041300
20140818 59.00 60.24 58.52 60.17 1311700
20140819 60.40 60.62 59.50 59.81 1406600
20140820 59.64 60.51 59.25 60.15 1307300
20140821 60.31 60.41 59.77 60.06 717500
20140822 60.06 60.91 59.97 60.59 657500
20140825 60.42 60.58 59.40 59.90 1029100
20140826 60.05 60.94 59.92 60.42 1527600
20140827 60.54 61.12 60.29 60.37 877400
20140828 60.23 60.57 59.86 59.99 1117100
20140829 60.04 61.80 60.03 61.18 1175900
20140902 61.10 61.12 59.16 60.76 1216200
20140903 61.00 61.12 60.02 60.10 1175900
20140904 60.10 60.10 56.51 57.00 3750300
20140905 56.81 58.10 56.81 57.71 2137400
20140908 57.74 59.05 57.74 58.99 1533100
20140909 59.42 62.37 59.42 60.97 2749200
20140910 61.16 61.16 60.13 60.87 962100
20140911 60.69 62.96 60.67 62.84 1366100
20140912 62.66 63.23 60.96 61.53 1769700
20140915 61.66 61.98 60.59 60.68 768400
20140916 60.48 62.07 60.28 61.90 979800
20140917 62.00 62.57 61.54 62.31 1130600
20140918 62.37 62.97 61.92 62.71 1052400
20140919 63.17 63.51 62.58 63.27 1478000
20140922 63.31 63.61 62.26 62.45 774300
20140923 62.42 62.93 61.79 62.33 1021900
20140924 62.32 63.23 61.80 63.13 1034200
20140925 62.87 62.90 61.49 61.84 751200
20140926 61.84 62.65 60.27 60.75 992000
20140929 60.23 61.00 59.90 60.64 824800
20140930 60.86 61.01 59.24 59.39 1376800
20141001 59.39 59.52 57.43 57.74 1473200
20141002 57.85 58.37 55.48 58.15 2093800
20141003 58.57 59.65 58.20 58.84 1966600
20141006 58.98 59.40 57.33 57.65 1378800
20141007 57.28 58.40 56.98 57.03 1578700
20141008 56.73 58.52 56.35 58.19 2117100
20141009 58.16 58.25 55.86 55.97 1503900
20141010 55.73 57.22 55.49 55.53 1173300
20141013 55.41 56.72 54.59 54.65 1487600
20141014 55.12 56.14 53.91 54.65 2141700
20141015 53.80 54.20 51.43 53.38 3216600
20141016 53.61 56.14 53.50 55.60 3234900
20141017 56.05 57.76 55.98 56.58 1929700
20141020 56.36 57.37 55.35 56.45 1218500
20141021 56.99 59.28 56.95 58.87 1233700
20141022 58.90 59.18 57.41 57.62 869100
20141023 58.14 58.79 57.44 58.09 906900
20141024 58.34 58.34 57.11 58.22 911900
20141027 57.86 58.05 57.00 57.49 671200
20141028 57.73 57.95 55.92 56.82 2227100
20141029 56.80 57.56 55.98 56.31 1250500
20141030 56.34 56.44 54.98 55.43 1310200
20141031 56.17 56.54 54.63 56.05 1950100
20141103 56.07 58.97 55.55 56.72 2272300
20141104 58.00 58.03 51.97 53.06 6509200
20141105 53.16 53.32 50.07 51.40 5772700
20141106 51.60 52.02 51.01 51.18 2394300
20141107 50.76 51.27 47.38 47.85 7841500
20141110 48.65 49.66 47.60 48.03 4203500
20141111 48.03 48.94 47.61 48.27 2533400
20141112 47.61 48.39 47.01 48.12 2114300
20141113 48.20 48.74 47.40 47.94 1697000
20141114 47.61 48.36 46.44 46.50 2560800
20141117 46.52 47.57 46.01 47.46 2791500
20141118 47.46 49.30 47.36 49.15 2639600
20141119 48.89 49.04 47.68 47.71 1477400
20141120 47.28 47.79 47.00 47.50 1561900
20141121 48.00 48.49 47.60 48.14 2047000
20141124 48.26 50.11 48.26 48.54 1782900
20141125 48.55 49.18 48.36 49.15 1539700
20141126 49.14 49.37 48.06 48.23 1225100
20141128 48.07 48.43 47.51 48.05 517800
20141201 47.82 48.21 46.69 46.76 1272300
20141202 46.83 47.08 46.41 46.75 1232400
20141203 46.82 47.50 46.74 47.15 1297500
20141204 47.19 48.78 47.01 48.42 2080000
20141205 48.79 51.96 48.77 51.79 2619500
20141208 51.61 52.69 51.17 51.31 1707300
20141209 50.72 51.39 50.40 51.32 1141800
20141210 51.16 51.75 50.38 50.81 1023600
20141211 51.19 52.53 51.05 51.90 1118400
20141212 51.33 51.99 50.24 50.25 1137100
20141215 50.39 50.71 49.08 49.26 1416700
20141216 48.77 49.98 48.29 48.36 1447800
20141217 48.56 49.07 48.05 48.44 2154700
20141218 49.93 51.74 49.75 51.30 3743000
20141219 51.62 52.21 51.52 51.85 1361500
20141222 51.78 52.09 51.51 51.70 864800
20141223 51.80 52.21 51.22 51.38 1404400
20141224 51.56 52.59 51.56 52.44 477700
20141226 52.42 52.81 51.13 51.36 921100
20141229 51.20 51.90 50.89 51.70 892900
20141230 51.61 52.25 51.42 51.87 752700
20141231 51.89 52.09 50.60 50.67 807400