1Date,Open,High,Low,Close,Volume,Adj Close
22014-08-08,45.90,46.39,45.85,46.33,4992300,46.33
32014-08-07,46.45,46.50,45.60,45.67,6689400,45.67
42014-08-06,45.88,46.44,45.78,46.17,4940900,46.17
52014-08-05,46.46,46.46,45.92,45.99,7867500,45.99
62014-08-04,46.20,46.51,46.05,46.39,5327100,46.39
72014-08-01,46.27,46.63,46.12,46.24,7316800,46.24
82014-07-31,46.84,46.94,46.02,46.25,8564900,46.25
92014-07-30,47.00,47.38,46.76,47.23,5408200,47.23
102014-07-29,47.19,47.48,46.77,46.77,6139700,46.77
112014-07-28,46.85,47.44,46.38,47.35,11324800,47.05
122014-07-25,47.73,47.73,46.77,46.82,9472100,46.52
132014-07-24,48.50,48.61,47.78,47.86,9868300,47.56
142014-07-23,49.22,49.24,48.15,48.20,12255400,47.89
152014-07-22,49.00,49.24,48.44,49.12,8210500,48.81
162014-07-21,48.08,49.34,48.08,49.17,7681800,48.86
172014-07-18,48.42,48.97,48.17,48.82,5178800,48.51
182014-07-17,48.53,48.93,48.06,48.15,5321300,47.84
192014-07-16,49.00,49.20,48.81,49.05,4894500,48.74
202014-07-15,48.98,49.12,48.42,48.66,5461600,48.35
212014-07-14,49.44,49.53,48.86,48.92,5171500,48.61
222014-07-11,48.83,49.29,48.83,49.29,4231400,48.98
232014-07-10,48.76,49.09,48.28,49.00,4907400,48.69
242014-07-09,49.06,49.41,48.83,49.28,4378200,48.97
252014-07-08,48.52,49.04,48.52,48.85,4789800,48.54
262014-07-07,48.73,49.09,48.73,48.92,2912700,48.61
272014-07-03,48.58,48.98,48.50,48.95,1689500,48.64
282014-07-02,48.33,48.67,48.33,48.51,2825500,48.20
292014-07-01,48.03,48.73,47.93,48.49,4714500,48.18
302014-06-30,47.67,47.95,47.48,47.79,3109800,47.49
312014-06-27,47.72,47.78,47.37,47.76,4105900,47.46
322014-06-26,48.04,48.05,47.38,47.79,3533000,47.49
332014-06-25,46.66,48.11,46.55,48.04,3645000,47.74
342014-06-24,47.89,48.20,47.64,47.71,3732800,47.41
352014-06-23,47.98,48.17,47.82,48.08,3002500,47.78
362014-06-20,48.06,48.22,47.56,47.94,8463900,47.64
372014-06-19,48.08,48.21,47.62,47.91,5185400,47.61
382014-06-18,48.28,48.30,47.63,47.87,3973100,47.57
392014-06-17,47.96,48.32,47.92,48.26,3845300,47.95
402014-06-16,48.05,48.29,47.80,48.13,4473200,47.83
412014-06-13,48.28,48.45,47.91,48.33,4763500,48.02
422014-06-12,47.89,48.24,47.83,48.14,5782600,47.83
432014-06-11,47.86,48.24,47.67,48.09,3333300,47.79
442014-06-10,47.78,47.98,47.65,47.97,2697000,47.67
452014-06-09,47.54,47.97,47.48,47.88,4376700,47.58
462014-06-06,47.69,47.77,47.38,47.50,2965800,47.20
472014-06-05,45.86,47.49,45.65,47.40,4038200,47.10
482014-06-04,47.19,47.19,46.77,46.85,3497700,46.55
492014-06-03,46.93,47.19,46.78,46.99,3955200,46.69
502014-06-02,47.00,47.24,46.78,46.99,3379700,46.69
512014-05-30,46.84,47.00,46.44,46.98,4576100,46.68
522014-05-29,46.57,46.66,46.39,46.66,2975300,46.36
532014-05-28,46.29,46.53,45.97,46.46,3976400,46.17
542014-05-27,46.38,46.79,46.24,46.35,4594900,46.06
552014-05-23,46.08,46.30,45.92,46.25,3864500,45.96
562014-05-22,45.74,46.26,45.62,46.14,4279700,45.85
572014-05-21,45.94,45.95,45.35,45.65,3993300,45.36
582014-05-20,45.42,45.83,45.38,45.71,4440100,45.42
592014-05-19,45.21,45.83,45.13,45.60,4692100,45.31
602014-05-16,45.12,45.22,44.75,44.99,6593500,44.70
612014-05-15,45.53,45.66,44.68,44.89,8456000,44.61
622014-05-14,45.83,46.28,45.46,45.61,6239800,45.32
632014-05-13,46.91,47.01,46.10,46.14,8041500,45.85
642014-05-12,46.13,47.15,45.98,46.95,6529000,46.65
652014-05-09,46.04,46.18,45.48,45.84,5549800,45.55
662014-05-08,45.59,46.60,45.37,46.11,6113600,45.82
672014-05-07,45.33,45.66,45.08,45.58,4491500,45.29
682014-05-06,45.63,45.86,45.32,45.38,4431200,45.09
692014-05-05,45.49,45.86,45.38,45.72,3970900,45.43
702014-05-02,45.57,45.97,45.25,45.78,6002400,45.49
712014-05-01,45.91,46.00,45.15,45.23,9211400,44.94
722014-04-30,45.96,46.17,45.43,45.45,9909700,45.16
732014-04-29,45.82,46.22,45.63,46.12,7783900,45.83
742014-04-28,46.46,46.73,45.21,45.45,13496500,45.16
752014-04-25,47.99,48.16,45.94,46.34,12403800,45.75
762014-04-24,47.78,49.11,47.63,48.47,13421500,47.85
772014-04-23,46.55,47.00,46.42,46.46,5865900,45.87
782014-04-22,45.88,46.71,45.54,46.59,4981400,46.00
792014-04-21,46.18,46.24,45.68,46.11,3000900,45.52
802014-04-17,45.35,46.06,45.08,45.83,6542500,45.24
812014-04-16,45.70,45.73,44.54,45.21,8908100,44.63
822014-04-15,45.38,45.99,45.04,45.81,6506100,45.23
832014-04-14,45.76,45.76,44.92,45.32,5175100,44.74
842014-04-11,44.77,45.74,44.73,44.98,8361500,44.41
852014-04-10,47.12,47.29,45.52,45.53,8497300,44.95
862014-04-09,46.95,47.36,46.56,47.24,4638900,46.64
872014-04-08,46.36,46.90,46.28,46.77,6590100,46.17
882014-04-07,46.29,46.90,46.02,46.25,7278000,45.66
892014-04-04,47.89,48.00,46.23,46.34,7418800,45.75
902014-04-03,47.73,47.89,47.50,47.69,2626800,47.08
912014-04-02,47.58,47.97,47.47,47.62,5153900,47.01
922014-04-01,47.32,49.77,47.12,47.53,6467800,46.92
932014-03-31,47.06,47.44,46.86,47.16,4650500,46.56
942014-03-28,46.23,47.06,46.12,46.64,4329500,46.04
952014-03-27,46.45,46.62,46.00,46.08,4935700,45.49
962014-03-26,46.98,47.25,46.23,46.39,6824900,45.80
972014-03-25,46.84,46.90,46.10,46.69,6606500,46.09
982014-03-24,46.80,47.00,46.20,46.57,6884000,45.98
992014-03-21,47.43,47.65,46.49,47.15,21693300,46.55
1002014-03-20,45.55,46.97,45.41,46.95,7694600,46.35
1012014-03-19,45.51,46.01,45.27,45.52,5830900,44.94
1022014-03-18,45.21,45.65,45.07,45.40,4093400,44.82
1032014-03-17,44.54,45.52,44.41,45.27,5894500,44.69
1042014-03-14,44.95,45.29,44.29,44.31,10047300,43.74
1052014-03-13,46.50,46.78,44.92,44.99,9890400,44.42
1062014-03-12,45.52,46.60,45.52,46.43,9523400,45.84
1072014-03-11,45.99,46.24,45.30,45.67,4978200,45.09
1082014-03-10,45.91,46.00,45.53,45.87,3370300,45.28
1092014-03-07,45.88,46.04,45.62,45.85,3872400,45.26
1102014-03-06,45.31,45.75,45.21,45.68,4803100,45.10
1112014-03-05,44.15,45.60,44.15,45.18,5094800,44.60
1122014-03-04,44.83,45.41,44.82,45.26,5112200,44.68
1132014-03-03,44.68,44.94,44.35,44.58,4679400,44.01
1142014-02-28,44.88,45.19,44.58,44.96,5772900,44.39
1152014-02-27,44.53,44.82,44.48,44.78,4343500,44.21
1162014-02-26,44.50,44.94,44.49,44.63,4532100,44.06
1172014-02-25,44.49,44.71,44.07,44.47,5303900,43.90
1182014-02-24,44.22,44.83,44.20,44.45,5311800,43.88
1192014-02-21,44.40,44.43,44.02,44.15,5669500,43.59
1202014-02-20,43.85,44.26,43.80,44.20,5371100,43.64
1212014-02-19,43.83,44.15,43.67,43.93,5346600,43.37
1222014-02-18,43.75,44.07,43.24,44.01,5826100,43.45
1232014-02-14,43.52,43.94,43.40,43.86,4907400,43.30
1242014-02-13,43.05,43.75,43.05,43.74,5029100,43.18
1252014-02-12,43.24,43.44,43.01,43.30,5041200,42.75
1262014-02-11,42.76,43.29,42.31,43.13,7149900,42.58
1272014-02-10,41.97,42.37,41.89,42.36,4666000,41.82
1282014-02-07,41.56,42.00,41.29,41.95,6005000,41.41
1292014-02-06,41.19,41.44,41.00,41.23,4734500,40.70
1302014-02-05,40.63,41.13,40.33,40.97,9254300,40.45
1312014-02-04,41.60,41.70,40.85,40.89,10529900,40.37
1322014-02-03,42.42,42.50,41.38,41.50,12669400,40.97
1332014-01-31,41.35,42.65,41.26,42.40,12821700,41.86
1342014-01-30,42.61,42.93,42.43,42.69,6703000,42.14
1352014-01-29,42.32,42.75,42.24,42.40,8619600,41.86
1362014-01-28,42.58,42.93,42.30,42.90,6356100,42.06
1372014-01-27,42.95,43.27,42.55,42.64,7360000,41.80
1382014-01-24,43.79,44.03,42.88,42.95,10676700,42.11
1392014-01-23,44.12,44.55,43.95,44.09,8236400,43.22
1402014-01-22,43.70,44.82,43.55,44.61,9822000,43.73
1412014-01-21,43.75,43.93,43.37,43.85,7413800,42.99
1422014-01-17,43.20,43.85,43.01,43.45,6614200,42.60
1432014-01-16,43.52,43.60,43.24,43.37,4086900,42.52
1442014-01-15,43.45,43.65,43.10,43.54,6605400,42.68
1452014-01-14,42.50,43.40,42.35,43.34,6892700,42.49
1462014-01-13,42.96,43.10,42.12,42.24,6759100,41.41
1472014-01-10,43.15,43.25,42.74,43.11,5330900,42.26
1482014-01-09,43.28,43.39,42.90,43.06,3383800,42.21
1492014-01-08,42.96,43.32,42.62,43.29,6353500,42.44
1502014-01-07,42.98,43.11,42.64,42.70,5078900,41.86
1512014-01-06,43.25,43.28,42.85,42.93,4446300,42.09
1522014-01-03,43.12,43.46,42.97,43.29,4693300,42.44
1532014-01-02,43.44,43.50,42.88,43.10,6959200,42.25
1542013-12-31,44.04,44.09,43.79,43.91,2631300,43.05
1552013-12-30,43.50,43.91,43.49,43.90,2445700,43.04
1562013-12-27,43.77,43.83,43.59,43.67,1938000,42.81
1572013-12-26,43.52,43.65,43.45,43.59,1960100,42.73
1582013-12-24,43.31,43.60,43.25,43.43,1339900,42.58
1592013-12-23,43.00,43.41,42.90,43.36,3908600,42.51
1602013-12-20,42.76,43.00,42.49,42.84,8648200,42.00
1612013-12-19,43.11,43.11,42.28,42.46,4910200,41.62
1622013-12-18,42.51,43.10,42.05,43.10,6390700,42.25
1632013-12-17,42.26,42.61,42.23,42.43,3570500,41.60
1642013-12-16,42.18,42.58,42.05,42.29,4144400,41.46
1652013-12-13,42.65,42.78,41.91,41.95,5596000,41.12
1662013-12-12,42.33,42.75,42.30,42.42,6970500,41.59
1672013-12-11,43.45,43.50,42.78,42.81,4169600,41.97
1682013-12-10,43.49,43.65,43.28,43.41,5146200,42.56
1692013-12-09,43.65,43.67,43.32,43.58,5121700,42.72
1702013-12-06,43.01,43.56,43.01,43.49,4794000,42.63
1712013-12-05,42.48,42.73,42.39,42.66,4486700,41.82
1722013-12-04,42.67,43.07,42.22,42.43,6592500,41.60
1732013-12-03,42.62,42.94,42.39,42.84,6318700,42.00
1742013-12-02,42.95,43.00,42.72,42.81,4389600,41.97
1752013-11-29,42.63,43.08,42.51,43.00,3756400,42.15
1762013-11-27,42.10,42.58,41.94,42.52,4764300,41.68
1772013-11-26,42.59,42.85,42.56,42.70,4181000,41.86
1782013-11-25,42.66,42.74,42.42,42.55,6201200,41.71
1792013-11-22,42.43,42.67,42.15,42.64,5002300,41.80
1802013-11-21,42.08,42.49,42.01,42.44,3826700,41.61
1812013-11-20,42.40,42.40,41.81,41.93,4858800,41.11
1822013-11-19,42.48,42.70,42.09,42.15,3605000,41.32
1832013-11-18,42.62,42.70,42.33,42.44,4000400,41.61
1842013-11-15,42.60,42.74,42.29,42.55,4231800,41.71
1852013-11-14,42.23,42.75,42.21,42.63,6114500,41.79
1862013-11-13,41.65,42.41,41.51,42.39,7129600,41.56
1872013-11-12,41.61,41.99,41.61,41.85,4176800,41.03
1882013-11-11,41.94,42.00,41.64,41.79,4291000,40.97
1892013-11-08,41.84,42.04,41.56,41.98,5590100,41.15
1902013-11-07,42.26,42.30,41.51,41.65,6335400,40.83
1912013-11-06,42.11,42.26,41.90,42.14,4637300,41.31
1922013-11-05,41.75,42.04,41.50,41.90,5350400,41.08
1932013-11-04,42.18,42.24,41.89,41.99,3681600,41.16
1942013-11-01,42.36,42.37,41.82,42.03,6033800,41.20
1952013-10-31,41.70,42.34,41.65,42.09,9643500,41.26
1962013-10-30,41.66,42.33,41.56,41.72,11278100,40.90
1972013-10-29,41.41,41.77,40.92,41.76,11073600,40.94
1982013-10-28,40.13,41.07,40.09,41.01,11604000,39.91
1992013-10-25,39.95,40.27,39.79,40.23,7152100,39.15
2002013-10-24,39.65,40.28,39.65,39.88,6663600,38.81
2012013-10-23,40.00,40.11,39.19,39.73,12047600,38.66
2022013-10-22,40.18,40.46,39.78,40.28,13064800,39.20
2032013-10-21,40.55,41.22,40.54,40.99,9658800,39.89
2042013-10-18,40.69,40.76,40.34,40.71,5724400,39.62
2052013-10-17,40.28,40.72,40.09,40.65,4972800,39.56
2062013-10-16,39.99,40.77,39.74,40.75,8301700,39.66
2072013-10-15,40.51,40.60,40.21,40.25,6437400,39.17
2082013-10-14,40.23,40.64,40.14,40.55,6080400,39.46
2092013-10-11,39.82,40.43,39.82,40.38,4500100,39.30
2102013-10-10,39.57,40.24,39.56,40.12,6383900,39.04
2112013-10-09,39.32,39.49,38.92,39.29,6859200,38.24
2122013-10-08,39.90,39.90,39.20,39.24,6427000,38.19
2132013-10-07,39.61,40.22,39.52,39.86,5850700,38.79
2142013-10-04,40.25,40.25,39.83,39.93,6539300,38.86
2152013-10-03,40.06,40.36,39.81,40.22,5899200,39.14
2162013-10-02,40.11,40.47,40.08,40.26,4255100,39.18
2172013-10-01,40.34,40.55,40.23,40.40,3942000,39.32
2182013-09-30,39.88,40.41,39.68,40.29,5521700,39.21
2192013-09-27,40.25,40.33,40.00,40.16,3799300,39.08
2202013-09-26,40.52,40.54,40.15,40.38,3275500,39.30
2212013-09-25,40.43,40.52,40.21,40.32,4421200,39.24
2222013-09-24,40.45,40.56,40.23,40.31,4440700,39.23
2232013-09-23,40.50,40.62,40.25,40.47,5780200,39.38
2242013-09-20,40.89,40.91,40.51,40.52,7179000,39.43
2252013-09-19,40.91,40.94,40.67,40.80,5066800,39.70
2262013-09-18,40.70,40.90,40.55,40.85,7654400,39.75
2272013-09-17,40.66,40.84,40.39,40.73,4061200,39.64
2282013-09-16,40.50,40.58,40.28,40.45,5393100,39.36
2292013-09-13,40.06,40.30,39.74,40.28,4272300,39.20
2302013-09-12,39.93,40.11,39.66,39.91,5855600,38.84
2312013-09-11,40.05,40.39,39.96,40.03,6720000,38.96
2322013-09-10,39.96,40.36,39.88,40.31,6427400,39.23
2332013-09-09,39.39,39.84,39.25,39.75,3656700,38.68
2342013-09-06,39.60,39.60,38.98,39.18,4770400,38.13
2352013-09-05,39.36,39.58,39.29,39.48,4374400,38.42
2362013-09-04,38.77,39.47,38.52,39.37,6224400,38.31
2372013-09-03,38.62,39.09,38.48,38.64,4466800,37.60
2382013-08-30,38.64,38.65,38.06,38.20,4377300,37.17
2392013-08-29,38.38,38.82,38.26,38.61,3192400,37.57
2402013-08-28,38.37,38.69,38.14,38.43,5115000,37.40
2412013-08-27,38.81,38.81,38.12,38.25,9172200,37.22
2422013-08-26,39.16,39.56,39.04,39.19,6757700,38.14
2432013-08-23,38.93,39.14,38.71,39.07,5162800,38.02
2442013-08-22,38.62,38.95,38.35,38.82,4258600,37.78
2452013-08-21,38.30,38.76,38.00,38.45,9314200,37.42
2462013-08-20,38.58,38.86,38.45,38.75,5428900,37.71
2472013-08-19,38.94,39.03,38.41,38.44,5365800,37.41
2482013-08-16,38.63,39.05,38.44,38.74,5714600,37.70
2492013-08-15,38.67,38.90,38.36,38.65,8551200,37.61
2502013-08-14,39.78,39.79,39.04,39.17,11735300,38.12
2512013-08-13,39.70,39.92,39.45,39.76,4100300,38.69
2522013-08-12,39.48,39.92,39.48,39.71,3506600,38.64
2532013-08-09,39.55,39.94,39.51,39.78,5768600,38.71
2542013-08-08,39.85,39.96,39.42,39.65,3897300,38.59
2552013-08-07,39.55,39.89,39.49,39.65,4513300,38.59
2562013-08-06,39.81,39.99,39.53,39.73,5140100,38.66
2572013-08-05,39.72,39.90,39.66,39.86,4514300,38.79
2582013-08-02,39.63,39.99,39.41,39.94,9305700,38.87
2592013-08-01,39.36,39.90,39.25,39.82,8625100,38.75
2602013-07-31,38.98,39.35,38.78,39.18,8871300,38.13
2612013-07-30,38.73,39.05,38.62,38.76,6160000,37.72
2622013-07-29,38.62,38.99,38.54,38.59,4970300,37.55
2632013-07-26,38.76,39.12,38.75,39.11,6965000,37.79
2642013-07-25,38.91,39.27,38.73,39.25,9191700,37.92
2652013-07-24,38.97,39.21,38.66,38.93,10252200,37.61
2662013-07-23,38.65,39.74,38.58,38.93,21958000,37.61
2672013-07-22,37.55,37.60,37.22,37.42,7906500,36.15
2682013-07-19,37.53,37.60,37.13,37.26,8238400,36.00
2692013-07-18,37.89,38.10,37.56,37.60,6911300,36.33
2702013-07-17,37.93,38.16,37.80,37.90,5810900,36.62
2712013-07-16,37.89,37.95,37.62,37.82,5192600,36.54
2722013-07-15,37.49,37.83,37.41,37.79,6279500,36.51
2732013-07-12,37.20,37.49,37.01,37.49,6618900,36.22
2742013-07-11,36.86,37.31,36.84,37.17,10298900,35.91
2752013-07-10,36.06,36.67,36.06,36.59,7016500,35.35
2762013-07-09,36.00,36.41,35.96,36.24,6284900,35.01
2772013-07-08,36.13,36.16,35.41,35.69,8024200,34.48
2782013-07-05,35.76,36.02,35.52,36.00,5764600,34.78
2792013-07-03,34.85,35.78,34.81,35.47,4074200,34.27
2802013-07-02,34.89,35.66,34.83,35.13,7795600,33.94
2812013-07-01,34.95,35.38,34.94,35.04,5246700,33.86
2822013-06-28,34.59,35.08,34.51,34.85,11343300,33.67
2832013-06-27,35.06,35.19,34.85,34.85,6720200,33.67
2842013-06-26,35.28,35.41,34.91,34.96,6596900,33.78
2852013-06-25,34.63,35.16,34.47,35.02,7825800,33.84
2862013-06-24,34.82,34.96,34.10,34.19,9087400,33.03
2872013-06-21,34.79,35.06,34.40,34.95,14860300,33.77
2882013-06-20,35.41,35.50,34.52,34.63,8734600,33.46
2892013-06-19,36.23,36.29,35.61,35.71,5850300,34.50
2902013-06-18,35.89,36.34,35.68,36.12,5691600,34.90
2912013-06-17,35.80,36.24,35.60,35.78,6750900,34.57
2922013-06-14,35.36,35.77,35.24,35.48,6267600,34.28
2932013-06-13,34.85,35.58,34.58,35.48,7036400,34.28
2942013-06-12,35.50,35.53,34.65,34.79,8378600,33.61
2952013-06-11,36.00,36.02,35.17,35.26,9795200,34.07
2962013-06-10,36.25,36.76,36.12,36.62,7941300,35.38
2972013-06-07,35.98,36.25,35.66,36.18,5828200,34.96
2982013-06-06,35.83,36.07,35.21,35.67,6104900,34.46
2992013-06-05,36.61,36.61,35.81,35.87,6851900,34.66
3002013-06-04,36.42,36.99,36.42,36.64,9021500,35.40
3012013-06-03,35.94,36.19,35.73,36.03,8403800,34.81
3022013-05-31,36.08,36.41,35.88,35.91,8188900,34.70
3032013-05-30,35.92,36.63,35.92,36.47,15275100,35.24
3042013-05-29,36.04,36.29,35.87,36.09,7809600,34.87
3052013-05-28,36.65,36.72,36.13,36.20,5578500,34.98
3062013-05-24,35.74,36.01,35.53,35.99,4786900,34.77
3072013-05-23,35.73,36.16,35.53,35.99,7566200,34.77
3082013-05-22,36.48,36.74,35.81,36.01,10122900,34.79
3092013-05-21,36.70,36.80,36.51,36.60,6651600,35.36
3102013-05-20,36.75,36.84,36.58,36.63,8727600,35.39
3112013-05-17,36.68,36.83,36.57,36.77,10018700,35.53
3122013-05-16,36.79,36.98,36.58,36.60,10209300,35.36
3132013-05-15,36.57,36.88,36.46,36.81,11922000,35.57
3142013-05-14,36.53,36.80,36.48,36.51,7124900,35.28
3152013-05-13,36.92,37.03,36.54,36.54,9398700,35.30
3162013-05-10,37.23,37.23,36.86,37.04,8742300,35.79
3172013-05-09,37.00,37.36,36.94,37.01,7754600,35.76
3182013-05-08,36.92,37.23,36.91,37.09,6355900,35.84
3192013-05-07,37.11,37.15,36.86,37.04,5820100,35.79
3202013-05-06,37.19,37.25,36.81,37.04,6140200,35.79
3212013-05-03,36.94,37.20,36.87,37.01,11805400,35.76
3222013-05-02,36.58,36.90,36.30,36.70,9582100,35.46
3232013-05-01,36.25,36.80,35.86,36.41,15212000,35.18
3242013-04-30,35.95,36.24,35.76,36.21,7430700,34.99
3252013-04-29,35.98,36.10,35.68,35.97,5335500,34.75
3262013-04-26,35.58,35.89,35.50,35.74,6990800,34.53
3272013-04-25,36.16,36.26,35.93,36.11,11218600,34.62
3282013-04-24,35.53,36.14,35.33,36.01,12074200,34.52
3292013-04-23,35.32,36.23,35.16,35.70,15246700,34.23
3302013-04-22,34.31,35.60,34.06,34.81,10722800,33.37
3312013-04-19,33.83,34.40,33.56,34.25,10701100,32.84
3322013-04-18,34.65,34.81,33.88,33.92,12616900,32.52
3332013-04-17,35.00,35.03,34.01,34.21,17043900,32.80
3342013-04-16,35.43,35.86,35.16,35.74,9367200,34.26
3352013-04-15,35.58,35.88,35.27,35.27,9517000,33.81
3362013-04-12,35.67,35.88,35.23,35.85,6753100,34.37
3372013-04-11,35.45,35.92,35.37,35.69,10085600,34.22
3382013-04-10,35.35,35.77,35.23,35.76,8048200,34.28
3392013-04-09,35.11,35.40,34.80,35.16,7745400,33.71
3402013-04-08,34.29,35.08,34.26,35.07,8662800,33.62
3412013-04-05,34.11,34.23,33.81,34.20,11092000,32.79
3422013-04-04,34.26,34.63,34.08,34.49,9406500,33.07
3432013-04-03,34.74,34.89,34.00,34.15,13625700,32.74
3442013-04-02,34.79,35.02,34.57,34.77,8763300,33.33
3452013-04-01,35.26,35.56,34.86,35.01,11066900,33.56
3462013-03-28,35.01,35.50,34.99,35.48,8651800,34.01
3472013-03-27,34.82,35.12,34.56,35.08,8214600,33.63
3482013-03-26,34.74,35.11,34.62,35.10,7249200,33.65
3492013-03-25,34.56,34.88,34.31,34.48,7552800,33.06
3502013-03-22,34.49,34.72,34.33,34.46,7647400,33.04
3512013-03-21,34.78,34.93,34.24,34.29,9540200,32.87
3522013-03-20,34.92,35.15,34.81,35.06,7556000,33.61
3532013-03-19,34.69,34.91,34.29,34.66,11004700,33.23
3542013-03-18,34.21,34.98,34.21,34.62,9094600,33.19
3552013-03-15,35.20,35.40,34.85,35.08,14809100,33.63
3562013-03-14,35.50,35.73,35.32,35.38,8676000,33.92
3572013-03-13,35.20,35.38,35.05,35.29,9363100,33.83
3582013-03-12,35.50,35.72,35.31,35.62,10862800,34.15
3592013-03-11,35.27,35.59,35.11,35.52,8907500,34.05
3602013-03-08,35.30,35.32,34.82,35.29,11510500,33.83
3612013-03-07,35.19,35.25,35.06,35.20,8423000,33.75
3622013-03-06,35.03,35.26,34.95,35.14,8706000,33.69
3632013-03-05,34.68,35.01,34.59,35.00,12979700,33.55
3642013-03-04,34.44,34.57,34.11,34.56,7424800,33.13
3652013-03-01,34.13,34.57,33.83,34.52,9336900,33.09
3662013-02-28,34.37,34.66,34.24,34.43,13413000,33.01
3672013-02-27,33.80,34.48,33.71,34.29,7104600,32.87
3682013-02-26,33.71,33.98,33.62,33.76,9811800,32.37
3692013-02-25,34.20,34.45,33.71,33.73,13942700,32.34
3702013-02-22,33.15,34.25,33.15,34.18,20543100,32.77
3712013-02-21,32.99,33.00,32.19,32.48,11422300,31.14
3722013-02-20,33.98,33.99,33.05,33.06,8968900,31.69
3732013-02-19,33.72,34.06,33.43,33.94,6098000,32.54
3742013-02-15,33.83,33.86,33.40,33.59,6519100,32.20
3752013-02-14,33.49,33.84,33.30,33.79,6394200,32.39
3762013-02-13,33.62,33.88,33.54,33.72,5424700,32.33
3772013-02-12,33.59,33.70,33.41,33.56,7055500,32.17
3782013-02-11,34.18,34.19,33.66,33.69,8275000,32.30
3792013-02-08,33.61,34.29,33.56,34.28,13022900,32.86
3802013-02-07,33.48,33.55,32.92,33.42,10626900,32.04
3812013-02-06,33.60,33.69,33.39,33.56,9102400,32.17
3822013-02-05,33.43,33.86,33.21,33.75,8434100,32.36
3832013-02-04,33.50,33.69,33.25,33.27,16353400,31.90
3842013-02-01,33.18,33.75,33.08,33.72,13854400,32.33
3852013-01-31,32.82,33.11,32.66,33.08,13790600,31.71
3862013-01-30,32.63,32.97,32.59,32.82,8352700,31.46
3872013-01-29,32.61,32.83,32.39,32.67,6183000,31.32
3882013-01-28,32.84,33.31,32.81,33.04,7773000,31.47
3892013-01-25,33.15,33.29,32.71,32.80,8436000,31.25
3902013-01-24,33.15,33.61,33.01,33.09,7827500,31.52
3912013-01-23,33.25,33.30,32.80,33.08,9516500,31.51
3922013-01-22,33.35,33.47,33.13,33.46,13045800,31.87
3932013-01-18,33.03,33.54,33.02,33.52,13294700,31.93
3942013-01-17,32.51,33.25,32.45,33.15,9193900,31.58
3952013-01-16,32.18,32.56,32.08,32.51,5415300,30.97
3962013-01-15,32.14,32.38,31.97,32.28,4922300,30.75
3972013-01-14,32.25,32.64,32.25,32.34,5516500,30.81
3982013-01-11,32.41,32.64,32.33,32.42,5376500,30.88
3992013-01-10,32.11,32.57,32.08,32.43,8018700,30.89
4002013-01-09,31.58,32.01,31.57,32.00,6754000,30.48
4012013-01-08,31.75,32.00,31.39,31.55,6904200,30.05
4022013-01-07,31.77,32.19,31.77,31.92,7392900,30.41
4032013-01-04,32.00,32.18,31.75,31.82,7606600,30.31
4042013-01-03,32.15,32.28,31.78,31.89,8832500,30.38
4052013-01-02,31.55,32.41,31.49,32.31,13357500,30.78
4062012-12-31,30.48,30.99,30.30,30.89,7153000,29.43
4072012-12-28,30.55,30.89,30.44,30.47,4822300,29.03
4082012-12-27,30.74,30.93,30.44,30.74,6179000,29.28
4092012-12-26,30.91,31.16,30.75,30.81,4503700,29.35
4102012-12-24,30.82,30.95,30.66,30.93,1978900,29.46
4112012-12-21,30.93,31.08,30.40,30.93,13373000,29.46
4122012-12-20,31.25,31.36,30.97,31.28,6978900,29.80
4132012-12-19,31.35,31.81,31.25,31.25,8054800,29.77
4142012-12-18,31.00,31.55,30.87,31.34,9266200,29.85
4152012-12-17,30.48,30.99,30.44,30.91,7374000,29.44
4162012-12-14,30.45,31.10,30.36,30.80,9093300,29.34
4172012-12-13,30.92,31.25,30.44,30.58,7443500,29.13
4182012-12-12,31.07,31.27,30.71,31.06,11707000,29.59
4192012-12-11,29.95,31.14,29.90,31.01,16770100,29.54
4202012-12-10,29.82,29.95,29.71,29.82,7256800,28.41
4212012-12-07,29.88,29.89,29.52,29.85,5019100,28.44
4222012-12-06,29.82,30.06,29.64,29.81,5625300,28.40
4232012-12-05,29.58,29.94,29.48,29.86,5798000,28.44
4242012-12-04,29.64,29.79,29.39,29.61,8286300,28.21
4252012-12-03,29.76,29.85,29.56,29.61,5748000,28.21
4262012-11-30,30.06,30.20,29.44,29.47,11689200,28.07
4272012-11-29,29.80,30.10,29.65,30.05,8044900,28.63
4282012-11-28,29.34,29.83,29.05,29.78,8315700,28.37
4292012-11-27,29.64,29.78,29.40,29.46,6345500,28.06
4302012-11-26,29.52,29.78,29.29,29.63,6133500,28.23
4312012-11-23,29.44,29.84,29.17,29.59,4249900,28.19
4322012-11-21,29.30,29.42,29.06,29.20,5355700,27.82
4332012-11-20,28.76,29.31,28.60,29.31,9087400,27.92
4342012-11-19,28.70,28.94,28.45,28.90,8284500,27.53
4352012-11-16,28.82,28.95,28.05,28.32,12828700,26.98
4362012-11-15,28.75,29.08,28.65,28.79,9833900,27.43
4372012-11-14,29.43,29.64,28.70,28.76,10029300,27.40
4382012-11-13,29.31,29.74,29.29,29.38,9544100,27.99
4392012-11-12,29.56,29.69,29.34,29.51,7221300,28.11
4402012-11-09,29.13,29.90,29.00,29.51,11330700,28.11
4412012-11-08,29.26,29.50,29.12,29.14,8314200,27.76
4422012-11-07,29.62,29.73,28.97,29.29,10179200,27.90
4432012-11-06,29.49,30.02,29.39,29.94,13155400,28.52
4442012-11-05,28.66,29.51,28.46,29.47,10014100,28.07
4452012-11-02,29.27,29.30,28.48,28.53,9845000,27.18
4462012-11-01,28.30,29.23,28.17,29.21,9974900,27.83
4472012-10-31,28.90,28.90,28.06,28.09,9626600,26.76
4482012-10-26,28.09,28.92,28.06,28.92,13015600,27.35
4492012-10-25,28.00,28.20,27.87,28.13,9339800,26.60
4502012-10-24,27.91,27.98,27.42,27.70,8930500,26.20
4512012-10-23,27.34,27.98,27.21,27.84,13114500,26.33
4522012-10-22,27.69,28.24,27.63,27.79,9642500,26.28
4532012-10-19,28.76,28.77,27.74,27.81,11642400,26.30
4542012-10-18,28.46,28.86,28.32,28.76,10508200,27.20
4552012-10-17,28.19,28.74,28.12,28.47,8143700,26.92
4562012-10-16,28.32,28.78,28.25,28.73,8000600,27.17
4572012-10-15,27.79,28.61,27.73,28.22,13724900,26.69
4582012-10-12,27.28,27.53,27.06,27.28,7583200,25.80
4592012-10-11,27.15,27.53,27.00,27.30,9962000,25.82
4602012-10-10,27.39,27.44,27.06,27.17,9056700,25.69
4612012-10-09,27.95,27.99,27.27,27.32,9783500,25.84
4622012-10-08,27.94,28.23,27.78,27.99,6772400,26.47
4632012-10-05,28.06,28.53,27.98,28.16,10466600,26.63
4642012-10-04,27.59,27.91,27.43,27.91,5766000,26.39
4652012-10-03,27.35,27.70,27.35,27.47,8758500,25.98
4662012-10-02,27.75,27.80,27.51,27.61,8798800,26.11
4672012-10-01,27.55,27.81,27.47,27.61,9697700,26.11
4682012-09-28,27.72,27.82,27.40,27.56,9304500,26.06
4692012-09-27,27.72,27.95,27.43,27.88,9243300,26.37
4702012-09-26,27.46,27.58,26.94,27.57,16989600,26.07
4712012-09-25,28.80,28.95,27.78,27.83,10702200,26.32
4722012-09-24,28.64,28.73,28.48,28.68,6481300,27.12
4732012-09-21,28.97,29.29,28.96,28.99,10882300,27.42
4742012-09-20,28.49,28.91,28.41,28.85,7822900,27.28
4752012-09-19,28.68,28.78,28.38,28.69,11371700,27.13
4762012-09-18,28.94,28.98,28.58,28.66,9955600,27.10
4772012-09-17,29.63,29.71,28.98,29.10,5497900,27.52
4782012-09-14,29.05,29.70,29.02,29.56,10377800,27.95
4792012-09-13,28.51,29.15,28.33,28.91,13060500,27.34
4802012-09-12,28.47,28.81,28.24,28.59,10427700,27.04
4812012-09-11,28.61,28.85,28.52,28.58,8352000,27.03
4822012-09-10,29.17,29.29,28.64,28.67,7912400,27.11
4832012-09-07,29.30,29.34,29.04,29.18,8065300,27.60
4842012-09-06,28.69,29.57,28.64,29.56,8748800,27.95
4852012-09-05,28.70,28.89,28.47,28.52,5841000,26.97
4862012-09-04,28.92,29.01,28.50,28.79,5823000,27.23
4872012-08-31,29.31,29.38,28.88,29.04,8706300,27.46
4882012-08-30,29.17,29.38,28.93,29.01,6076200,27.43
4892012-08-29,29.31,29.56,29.15,29.40,4183200,27.80
4902012-08-28,29.21,29.56,29.16,29.24,6408900,27.65
4912012-08-27,29.60,29.65,29.26,29.32,6009700,27.73
4922012-08-24,29.21,29.68,29.12,29.56,5739000,27.95
4932012-08-23,29.22,29.50,29.01,29.32,5787400,27.73
4942012-08-22,29.58,29.74,29.17,29.38,6671400,27.78
4952012-08-21,29.64,29.87,29.49,29.64,8565600,28.03
4962012-08-20,29.97,29.99,29.47,29.53,8885100,27.93
4972012-08-17,30.38,30.38,29.82,29.86,10129100,28.24
4982012-08-16,30.00,30.38,29.82,30.27,9181600,28.63
4992012-08-15,29.54,29.94,29.43,29.90,7841900,28.28
5002012-08-14,29.74,29.85,29.35,29.48,5899200,27.88
5012012-08-13,29.72,29.75,29.15,29.54,7788500,27.94
5022012-08-10,29.52,29.75,29.33,29.75,6591100,28.13
5032012-08-09,29.31,29.79,29.23,29.54,7914100,27.94
5042012-08-08,29.11,29.40,29.06,29.36,7852100,27.77
5052012-08-07,28.32,29.36,28.30,29.23,14547300,27.64
5062012-08-06,28.27,28.68,28.18,28.24,9780900,26.71
5072012-08-03,27.61,28.38,27.61,28.27,8619800,26.73
5082012-08-02,27.38,27.84,27.00,27.25,9437500,25.77
5092012-08-01,27.48,27.80,27.32,27.63,9361300,26.13
5102012-07-31,27.22,27.45,27.12,27.24,10633900,25.76
5112012-07-30,27.45,27.60,27.01,27.21,8000900,25.73
5122012-07-27,27.18,27.49,26.79,27.34,11710000,25.86
5132012-07-26,27.12,27.74,26.83,27.05,8031300,25.42
5142012-07-25,26.52,27.13,26.38,26.63,7618400,25.03
5152012-07-24,26.50,27.08,26.21,26.57,11880600,24.97
5162012-07-23,26.67,27.00,26.14,26.82,9563900,25.20
5172012-07-20,28.02,28.02,27.22,27.25,9478300,25.61
5182012-07-19,27.92,28.15,27.71,28.04,8153800,26.35
5192012-07-18,26.59,27.69,26.45,27.65,8045900,25.98
5202012-07-17,26.59,26.68,26.06,26.59,8203800,24.99
5212012-07-16,26.49,26.72,26.37,26.43,8016200,24.84
5222012-07-13,26.74,27.12,26.67,27.02,7268000,25.39
5232012-07-12,27.01,27.08,26.57,26.74,9661300,25.13
5242012-07-11,27.35,27.75,27.15,27.30,7951600,25.65
5252012-07-10,27.30,27.79,27.09,27.39,9540200,25.74
5262012-07-09,27.67,27.72,27.26,27.41,6768900,25.76
5272012-07-06,28.22,28.32,27.38,27.72,7054200,26.05
5282012-07-05,28.50,28.52,28.09,28.41,4695400,26.70
5292012-07-03,28.21,28.56,28.13,28.56,3545100,26.84
5302012-07-02,28.69,28.79,28.11,28.28,6992600,26.58
5312012-06-29,27.40,28.70,27.39,28.69,14743000,26.96
5322012-06-28,26.94,27.00,26.55,26.87,5903200,25.25
5332012-06-27,27.07,27.33,26.93,27.07,5618900,25.44
5342012-06-26,26.98,27.12,26.61,27.03,7518600,25.40
5352012-06-25,27.71,27.78,26.94,26.98,7081800,25.35
5362012-06-22,27.75,28.13,27.57,28.05,7851600,26.36
5372012-06-21,28.61,28.61,27.52,27.60,8264100,25.94
5382012-06-20,28.38,28.55,28.06,28.54,7764200,26.82
5392012-06-19,28.20,28.36,28.00,28.27,7403100,26.57
5402012-06-18,27.76,28.22,27.65,28.02,6562400,26.33
5412012-06-15,27.91,28.00,27.66,27.86,13562600,26.18
5422012-06-14,27.93,28.02,27.39,27.73,7856900,26.06
5432012-06-13,28.08,28.17,27.70,27.82,10268700,26.14
5442012-06-12,27.84,28.41,27.72,28.24,9531000,26.54
5452012-06-11,28.64,28.80,27.62,27.65,7862600,25.98
5462012-06-08,28.07,28.55,27.99,28.52,6729200,26.80
5472012-06-07,28.89,29.01,28.11,28.23,11843700,26.53
5482012-06-06,27.72,28.63,27.57,28.60,13390200,26.88
5492012-06-05,27.04,27.64,27.04,27.48,10820200,25.82
5502012-06-04,27.03,27.29,26.77,27.09,8815100,25.46
5512012-06-01,28.09,28.14,26.97,27.00,19508700,25.37
5522012-05-31,28.81,28.87,28.30,28.48,9772300,26.76
5532012-05-30,29.02,29.13,28.84,28.95,5076300,27.21
5542012-05-29,29.13,29.39,28.99,29.36,6523900,27.59
5552012-05-25,28.90,29.14,28.78,28.94,4862100,27.20
5562012-05-24,29.18,29.27,28.68,28.89,8393000,27.15
5572012-05-23,29.08,29.19,28.59,29.14,8100000,27.38
5582012-05-22,29.51,29.51,29.13,29.36,5783200,27.59
5592012-05-21,28.83,29.51,28.60,29.48,7392200,27.70
5602012-05-18,29.50,29.54,28.64,28.73,9441700,27.00
5612012-05-17,30.01,30.08,29.28,29.35,8167400,27.58
5622012-05-16,30.35,30.56,29.93,29.96,6847600,28.15
5632012-05-15,30.64,30.85,30.22,30.29,5245900,28.46
5642012-05-14,30.47,30.80,30.27,30.63,5845100,28.78
5652012-05-11,30.75,31.29,30.66,30.74,7204600,28.89
5662012-05-10,30.69,30.87,30.34,30.78,9853800,28.93
5672012-05-09,30.31,30.73,29.98,30.60,12219000,28.76
5682012-05-08,30.36,30.71,29.94,30.63,10458600,28.78
5692012-05-07,30.48,30.93,30.48,30.61,8321900,28.77
5702012-05-04,31.01,31.10,30.48,30.59,11574300,28.75
5712012-05-03,32.13,32.20,31.37,31.39,11499800,29.50
5722012-05-02,31.65,32.15,31.61,32.09,9121700,30.16
5732012-05-01,31.64,32.04,31.63,31.85,8224900,29.93
5742012-04-30,32.02,32.09,31.85,31.94,8635400,30.02
5752012-04-27,32.00,32.22,31.85,32.17,10444000,30.23
5762012-04-26,31.62,32.00,31.62,31.95,9420400,30.02
5772012-04-25,31.50,31.98,31.37,31.97,10774100,29.88
5782012-04-24,32.71,32.75,31.20,31.36,18923700,29.31
5792012-04-23,32.20,32.26,31.81,31.89,13134900,29.81
5802012-04-20,32.99,33.05,32.32,32.47,48477500,30.35
5812012-04-19,32.83,33.13,32.37,32.64,8923800,30.51
5822012-04-18,32.64,32.89,32.35,32.72,5670800,30.58
5832012-04-17,32.32,32.83,32.32,32.78,6303500,30.64
5842012-04-16,32.57,32.66,31.80,32.20,6878500,30.10
5852012-04-13,32.41,32.80,32.18,32.18,8947700,30.08
5862012-04-12,32.01,32.56,31.91,32.51,5873200,30.39
5872012-04-11,31.93,32.18,31.91,31.99,5891500,29.90
5882012-04-10,32.02,32.38,31.62,31.69,11486600,29.62
5892012-04-09,31.95,32.29,31.85,32.14,5092200,30.04
5902012-04-05,32.09,32.65,32.00,32.46,6112500,30.34
5912012-04-04,32.31,32.32,31.90,32.16,10254000,30.06
5922012-04-03,33.20,33.20,32.53,32.60,7874900,30.47
5932012-04-02,33.14,33.41,32.95,33.26,7410300,31.09
5942012-03-30,33.32,33.90,33.26,33.61,7785300,31.42
5952012-03-29,33.16,33.35,32.99,33.19,7208600,31.02
5962012-03-28,33.73,33.83,33.06,33.33,6509900,31.16
5972012-03-27,34.02,34.24,33.87,33.87,5476200,31.66
5982012-03-26,33.57,34.00,33.45,33.99,5712600,31.77
5992012-03-23,33.49,33.56,33.01,33.35,6339900,31.17
6002012-03-22,33.31,33.51,33.17,33.43,5536800,31.25
6012012-03-21,33.57,33.76,33.23,33.61,8250000,31.42
6022012-03-20,33.65,33.71,33.26,33.58,7977800,31.39
6032012-03-19,33.00,33.93,32.96,33.84,10684400,31.63
6042012-03-16,32.78,33.30,32.69,33.02,11965600,30.87
6052012-03-15,32.10,32.82,32.04,32.78,8428200,30.64
6062012-03-14,32.21,32.64,31.92,32.01,8657900,29.92
6072012-03-13,32.07,32.30,31.94,32.29,10321000,30.18
6082012-03-12,32.31,32.44,31.90,31.91,7050900,29.83
6092012-03-09,32.20,32.49,32.02,32.27,12369800,30.16
6102012-03-08,32.95,32.98,32.56,32.60,7189900,30.47
6112012-03-07,32.12,32.76,32.06,32.65,7537300,30.52
6122012-03-06,31.86,32.18,31.66,32.12,8830100,30.02
6132012-03-05,32.71,32.78,32.12,32.19,7860800,30.09
6142012-03-02,33.13,33.35,32.78,32.82,4721800,30.68
6152012-03-01,33.49,33.56,33.00,33.17,6630800,31.01
6162012-02-29,33.73,33.73,33.29,33.35,7069700,31.17
6172012-02-28,33.19,33.84,33.14,33.72,6378700,31.52
6182012-02-27,33.06,33.40,32.80,33.11,5986000,30.95
6192012-02-24,33.48,33.60,33.29,33.32,3609200,31.15
6202012-02-23,32.84,33.50,32.54,33.32,5775600,31.15
6212012-02-22,33.18,33.41,32.90,32.96,6498700,30.81
6222012-02-21,33.63,33.63,33.20,33.28,6831500,31.11
6232012-02-17,34.08,34.15,33.46,33.59,7659300,31.40
6242012-02-16,33.47,34.21,33.30,33.91,8888700,31.70
6252012-02-15,33.01,33.54,33.01,33.41,8579500,31.23
6262012-02-14,33.09,33.24,32.71,33.22,7100000,31.05
6272012-02-13,33.50,33.77,32.75,33.26,7301600,31.09
6282012-02-10,33.40,33.51,33.19,33.36,5420100,31.18
6292012-02-09,33.95,33.99,33.68,33.80,6474900,31.59
6302012-02-08,33.43,34.06,33.41,33.85,8367800,31.64
6312012-02-07,33.36,33.62,33.07,33.43,9965500,31.25
6322012-02-06,33.74,33.78,33.30,33.61,8693800,31.42
6332012-02-03,33.34,34.09,33.25,33.93,14258500,31.72
6342012-02-02,32.85,33.20,32.84,33.06,9876300,30.90
6352012-02-01,32.79,33.19,32.45,32.86,11813400,30.72
6362012-01-31,32.40,32.47,32.00,32.38,12000000,30.27
6372012-01-30,32.18,32.29,32.00,32.18,9225100,30.08
6382012-01-27,31.98,32.83,31.95,32.61,8431400,30.48
6392012-01-26,32.87,33.23,32.24,32.36,12689000,30.09
6402012-01-25,32.56,32.90,32.00,32.80,17599800,30.50
6412012-01-24,33.34,33.48,32.46,32.52,20920600,30.24
6422012-01-23,33.39,33.80,33.01,33.19,14837600,30.86
6432012-01-20,33.59,33.74,33.26,33.64,11312300,31.28
6442012-01-19,33.44,34.10,33.31,33.82,14179800,31.45
6452012-01-18,31.97,33.83,31.96,33.72,27363300,31.35
6462012-01-17,31.34,31.38,31.00,31.07,5753900,28.89
6472012-01-13,31.11,31.36,30.81,30.95,8155900,28.78
6482012-01-12,30.79,31.44,30.64,31.37,8783200,29.17
6492012-01-11,30.52,30.78,30.29,30.73,6446000,28.57
6502012-01-10,30.25,30.69,30.06,30.67,10151400,28.52
6512012-01-09,29.72,30.27,29.70,30.16,8040700,28.04
6522012-01-06,29.61,29.78,29.46,29.78,6052800,27.69
6532012-01-05,29.44,29.90,29.44,29.78,6568700,27.69
6542012-01-04,29.54,29.75,29.24,29.57,5837400,27.50
6552012-01-03,29.60,29.94,29.50,29.76,7226200,27.67
6562011-12-30,29.27,29.44,29.10,29.11,3809800,27.07
6572011-12-29,29.11,29.36,28.98,29.34,3496800,27.28
6582011-12-28,29.62,29.63,29.04,29.07,3759300,27.03
6592011-12-27,29.54,29.80,29.42,29.63,3630400,27.55
6602011-12-23,29.72,29.79,29.36,29.73,3896300,27.64
6612011-12-22,28.67,29.60,28.66,29.50,8592600,27.43
6622011-12-21,29.27,29.43,28.35,28.56,12816000,26.56
6632011-12-20,28.35,29.49,28.35,29.39,14606400,27.33
6642011-12-19,28.77,28.78,27.90,27.95,7476100,25.99
6652011-12-16,28.94,29.10,28.51,28.69,12977200,26.68
6662011-12-15,28.26,28.58,28.20,28.51,10480000,26.51
6672011-12-14,28.33,28.73,27.94,28.04,9297600,26.07
6682011-12-13,29.35,29.50,28.32,28.41,10965400,26.42
6692011-12-12,29.54,29.63,28.86,29.13,13771600,27.09
6702011-12-09,28.50,30.02,28.50,29.94,25529300,27.84
6712011-12-08,30.47,31.03,29.83,29.92,11444800,27.82
6722011-12-07,30.28,30.94,30.00,30.67,12100000,28.52
6732011-12-06,30.42,30.54,30.10,30.42,8930700,28.29
6742011-12-05,30.32,30.67,30.05,30.23,8738100,28.11
6752011-12-02,30.39,30.53,29.92,29.97,7346600,27.87
6762011-12-01,29.89,30.39,29.88,30.21,10578900,28.09
6772011-11-30,29.38,30.14,29.29,30.10,13023400,27.99
6782011-11-29,28.84,29.25,28.61,28.64,7822100,26.63
6792011-11-28,28.65,29.10,28.41,28.70,9861100,26.69
6802011-11-25,28.10,28.21,27.79,27.79,3502700,25.84
6812011-11-23,28.44,28.46,27.91,27.94,10462000,25.98
6822011-11-22,29.22,29.24,28.48,28.69,16233300,26.68
6832011-11-21,29.77,29.85,28.94,29.22,10792100,27.17
6842011-11-18,30.44,30.57,30.03,30.05,12282400,27.94
6852011-11-17,31.27,31.49,30.11,30.39,13049200,28.26
6862011-11-16,30.88,32.09,30.80,31.46,22256700,29.25
6872011-11-15,31.05,31.51,30.98,31.15,10368600,28.96
6882011-11-14,31.35,31.72,31.01,31.16,9040400,28.97
6892011-11-11,30.99,31.68,30.95,31.50,7419400,29.29
6902011-11-10,30.54,30.91,30.17,30.61,8994100,28.46
6912011-11-09,30.85,31.00,30.26,30.31,10254000,28.18
6922011-11-08,31.72,31.93,31.16,31.55,11850200,29.34
6932011-11-07,31.67,31.76,31.12,31.53,7031900,29.32
6942011-11-04,30.90,31.95,30.87,31.79,18602100,29.56
6952011-11-03,30.48,31.18,30.06,31.12,12362900,28.94
6962011-11-02,30.30,30.37,29.87,30.06,7825700,27.95
6972011-11-01,29.85,30.26,29.64,29.86,12316000,27.76
6982011-10-31,31.10,31.28,30.71,30.73,8254300,28.57
6992011-10-28,31.67,31.88,31.16,31.50,9854200,29.29
7002011-10-27,31.74,32.00,31.31,31.82,12756600,29.59
7012011-10-26,31.29,31.31,30.38,31.00,14127800,28.67
7022011-10-25,31.05,31.66,30.82,30.97,21694200,28.64
7032011-10-24,30.63,31.71,30.63,31.69,15743800,29.30
7042011-10-21,30.30,31.25,30.16,30.46,14435800,28.17
7052011-10-20,30.27,30.35,29.42,29.95,13876900,27.70
7062011-10-19,30.50,30.86,30.20,30.25,11689900,27.97
7072011-10-18,30.42,31.00,29.92,30.89,12008100,28.57
7082011-10-17,30.74,30.89,30.11,30.21,12213500,27.94
7092011-10-14,30.59,30.98,30.35,30.93,16026000,28.60
7102011-10-13,29.41,30.63,29.39,30.40,14573200,28.11
7112011-10-12,29.88,30.23,29.69,29.70,11651200,27.46
7122011-10-11,29.58,29.90,29.44,29.62,9499200,27.39
7132011-10-10,29.31,30.15,29.26,29.81,15206000,27.57
7142011-10-07,28.48,29.20,28.21,28.95,17818200,26.77
7152011-10-06,27.82,28.37,27.72,28.32,17399400,26.19
7162011-10-05,27.31,28.24,27.01,28.20,14356900,26.08
7172011-10-04,26.16,27.29,26.08,27.25,19500000,25.20
7182011-10-03,26.89,27.29,26.40,26.46,20014800,24.47
7192011-09-30,26.89,27.32,26.64,26.65,11801600,24.64
7202011-09-29,27.75,27.97,26.75,27.19,10490600,25.14
7212011-09-28,28.14,28.15,27.30,27.33,13501300,25.27
7222011-09-27,28.02,28.34,27.74,28.03,13922300,25.92
7232011-09-26,27.31,27.44,26.63,27.40,15797300,25.34
7242011-09-23,26.35,27.25,26.16,27.22,17627300,25.17
7252011-09-22,26.14,26.52,25.78,26.23,14769700,24.26
7262011-09-21,27.62,27.91,26.85,26.88,12155600,24.86
7272011-09-20,27.84,28.24,27.43,27.54,11149200,25.47
7282011-09-19,27.64,27.81,27.35,27.70,11942000,25.62
7292011-09-16,28.00,28.16,27.65,27.82,12759400,25.73
7302011-09-15,27.72,27.83,27.40,27.71,14892000,25.62
7312011-09-14,26.78,27.62,26.72,27.27,18588600,25.22
7322011-09-13,26.35,26.73,26.29,26.65,12052700,24.64
7332011-09-12,25.90,26.50,25.60,26.28,16605700,24.30
7342011-09-09,25.49,26.49,25.49,26.08,23446100,24.12
7352011-09-08,25.68,26.41,25.65,25.80,13739700,23.86
7362011-09-07,25.46,25.99,25.46,25.89,12871000,23.94
7372011-09-06,24.35,24.96,24.34,24.91,11354200,23.04
7382011-09-02,25.19,25.35,25.01,25.08,8404900,23.19
7392011-09-01,26.23,26.33,25.55,25.57,15109700,23.65
7402011-08-31,26.31,26.61,26.01,26.21,9876300,24.24
7412011-08-30,26.10,26.33,25.73,26.20,7300000,24.23
7422011-08-29,25.78,26.17,25.69,26.16,9048600,24.19
7432011-08-26,25.17,25.73,24.69,25.52,15462500,23.60
7442011-08-25,26.08,26.16,25.28,25.31,12546000,23.41
7452011-08-24,26.23,26.30,25.78,26.11,11949500,24.14
7462011-08-23,25.31,26.24,25.00,26.24,13844400,24.27
7472011-08-22,25.30,25.56,25.07,25.16,9588100,23.27
7482011-08-19,25.16,25.80,24.79,24.82,14538600,22.95
7492011-08-18,26.05,26.22,25.19,25.39,18962600,23.48
7502011-08-17,26.70,27.50,26.56,26.93,9162100,24.90
7512011-08-16,27.17,27.27,26.69,26.93,10995500,24.90
7522011-08-15,27.34,27.58,27.19,27.49,7839100,25.42
7532011-08-12,27.78,27.80,27.07,27.18,11555500,25.13
7542011-08-11,26.61,27.61,26.39,27.30,20370500,25.25
7552011-08-10,26.54,27.19,25.98,26.50,28457800,24.51
7562011-08-09,26.52,27.14,25.46,27.09,23017700,25.05
7572011-08-08,26.36,26.98,25.96,26.19,25663400,24.22
7582011-08-05,28.16,28.39,26.49,27.19,31502600,25.14
7592011-08-04,28.82,29.09,27.92,27.92,17343200,25.82
7602011-08-03,28.95,29.42,28.62,29.30,13077500,27.09
7612011-08-02,29.43,29.77,29.10,29.10,13498600,26.91
7622011-08-01,29.98,30.14,29.37,29.89,13751200,27.64
7632011-07-29,29.82,30.17,29.68,29.75,13036900,27.51
7642011-07-28,30.34,30.70,30.11,30.12,9898800,27.85
7652011-07-27,31.19,31.19,30.25,30.39,13121000,27.98
7662011-07-26,31.50,32.02,31.47,31.57,11919400,29.07
7672011-07-25,31.34,31.68,31.27,31.47,11566300,28.98
7682011-07-22,31.30,31.94,31.27,31.78,9893200,29.26
7692011-07-21,31.29,31.80,30.76,31.61,11624400,29.11
7702011-07-20,31.61,31.62,31.05,31.22,8028600,28.75
7712011-07-19,30.89,31.51,30.80,31.42,11095800,28.93
7722011-07-18,30.73,30.87,30.17,30.48,9592800,28.07
7732011-07-15,30.92,30.97,30.44,30.82,9349800,28.38
7742011-07-14,31.16,31.49,30.62,30.72,11017200,28.29
7752011-07-13,31.50,31.59,30.84,31.00,12708900,28.54
7762011-07-12,31.33,31.80,30.61,31.25,26187100,28.77
7772011-07-11,32.55,33.00,32.32,32.44,7093600,29.87
7782011-07-08,33.01,33.27,32.46,32.88,8422200,30.28
7792011-07-07,33.07,33.60,32.93,33.46,10338100,30.81
7802011-07-06,32.81,33.19,32.64,32.85,8892100,30.25
7812011-07-05,33.40,33.50,32.81,32.92,9269800,30.31
7822011-07-01,32.99,33.66,32.71,33.52,9562700,30.86
7832011-06-30,31.95,32.88,31.95,32.83,11609100,30.23
7842011-06-29,32.01,32.10,31.57,31.88,9302900,29.35
7852011-06-28,31.82,31.99,31.57,31.98,9212900,29.45
7862011-06-27,31.64,31.91,31.21,31.74,10247100,29.23
7872011-06-24,32.09,32.11,31.44,31.53,13362400,29.03
7882011-06-23,31.39,32.18,31.26,32.12,12057200,29.58
7892011-06-22,31.94,32.11,31.74,31.74,7014800,29.23
7902011-06-21,31.36,32.12,31.20,32.03,7883600,29.49
7912011-06-20,31.11,31.40,31.10,31.28,9324900,28.80
7922011-06-17,31.58,31.65,30.96,31.24,10739100,28.77
7932011-06-16,31.62,31.72,31.16,31.32,9336700,28.84
7942011-06-15,31.83,32.20,31.50,31.59,11576500,29.09
7952011-06-14,32.08,32.52,32.04,32.33,8279100,29.77
7962011-06-13,32.26,32.40,31.68,31.74,10270800,29.23
7972011-06-10,32.69,32.81,31.94,32.15,9875600,29.60
7982011-06-09,32.77,33.27,32.41,32.91,13681200,30.30
7992011-06-08,33.16,33.17,32.58,32.67,13622300,30.08
8002011-06-07,33.44,33.68,33.20,33.27,8540200,30.63
8012011-06-06,33.51,33.67,33.28,33.32,7807300,30.68
8022011-06-03,33.79,34.08,33.47,33.50,7389700,30.85
8032011-06-02,34.01,34.37,33.90,34.24,7588700,31.53
8042011-06-01,35.12,35.16,33.94,33.95,8774200,31.26
8052011-05-31,34.81,35.30,34.81,35.30,8640100,32.50
8062011-05-27,34.44,34.76,34.44,34.72,5142900,31.97
8072011-05-26,34.19,34.36,34.00,34.32,7301400,31.60
8082011-05-25,33.98,34.51,33.90,34.28,6798600,31.56
8092011-05-24,34.33,34.34,33.87,34.08,8304600,31.38
8102011-05-23,34.60,34.60,34.25,34.25,8218300,31.54
8112011-05-20,34.89,35.19,34.69,35.00,7365200,32.23
8122011-05-19,35.20,35.21,34.58,34.97,6899500,32.20
8132011-05-18,34.50,35.27,34.50,35.18,8255100,32.39
8142011-05-17,34.83,34.83,33.92,34.44,10541300,31.71
8152011-05-16,35.16,35.53,34.84,34.91,6690100,32.14
8162011-05-13,35.29,35.57,35.15,35.18,8390400,32.39
8172011-05-12,34.82,35.44,34.63,35.33,7941500,32.53
8182011-05-11,35.44,35.59,34.76,34.90,7755300,32.14
8192011-05-10,35.49,35.63,35.24,35.46,6327000,32.65
8202011-05-09,35.19,35.60,35.15,35.34,7274500,32.54
8212011-05-06,35.41,35.62,35.15,35.23,8870100,32.44
8222011-05-05,34.71,35.56,34.59,35.02,9879900,32.25
8232011-05-04,34.78,35.04,34.47,34.82,8118100,32.06
8242011-05-03,35.02,35.08,34.51,34.80,8558900,32.04
8252011-05-02,35.61,35.66,34.94,35.01,10262200,32.24
8262011-04-29,35.48,35.79,35.42,35.53,5916400,32.72
8272011-04-28,35.75,35.85,35.39,35.55,10224400,32.73
8282011-04-27,35.45,35.98,35.33,35.90,10311600,32.94
8292011-04-26,35.33,35.78,35.20,35.74,13900000,32.79
8302011-04-25,35.52,35.61,35.26,35.42,5778000,32.50
8312011-04-21,35.25,35.67,35.23,35.52,11094100,32.59
8322011-04-20,34.95,35.28,34.77,35.13,12237100,32.23
8332011-04-19,34.42,34.92,34.20,34.54,18789800,31.69
8342011-04-18,34.67,35.07,34.54,34.79,17041000,31.92
8352011-04-15,34.67,35.04,34.49,34.99,12136500,32.10
8362011-04-14,34.15,34.80,33.96,34.71,9662400,31.84
8372011-04-13,34.22,34.37,33.88,34.34,11376800,31.51
8382011-04-12,34.70,34.72,33.93,34.14,18326800,31.32
8392011-04-11,35.12,35.36,34.81,34.93,9890800,32.05
8402011-04-08,35.28,35.43,34.99,35.17,9394900,32.27
8412011-04-07,34.86,35.25,34.56,35.24,13601600,32.33
8422011-04-06,34.79,34.91,34.33,34.86,11919300,31.98
8432011-04-05,33.20,35.08,33.11,34.69,29932700,31.83
8442011-04-04,34.34,34.47,33.63,34.11,10518900,31.29
8452011-04-01,34.93,34.93,34.12,34.23,8913400,31.40
8462011-03-31,34.72,34.86,34.38,34.56,6210400,31.71
8472011-03-30,35.09,35.24,34.43,34.74,9258200,31.87
8482011-03-29,34.17,34.96,34.01,34.96,6827800,32.07
8492011-03-28,34.61,34.95,34.41,34.49,6139600,31.64
8502011-03-25,34.76,34.94,34.62,34.64,4980200,31.78
8512011-03-24,34.45,34.94,34.23,34.86,9211000,31.98
8522011-03-23,33.70,34.27,33.48,34.21,8396900,31.39
8532011-03-22,33.78,33.94,33.45,33.64,5988400,30.86
8542011-03-21,33.52,34.12,33.41,33.68,7150200,30.90
8552011-03-18,33.44,33.59,33.10,33.36,10883300,30.61
8562011-03-17,33.13,33.49,32.86,33.07,12766300,30.34
8572011-03-16,33.79,33.80,32.33,32.79,23147200,30.08
8582011-03-15,33.40,34.12,32.75,33.90,17387700,31.10
8592011-03-14,34.40,34.74,34.28,34.56,10121300,31.71
8602011-03-11,34.07,34.94,34.02,34.39,13817500,31.55
8612011-03-10,34.35,34.69,34.03,34.25,13036000,31.42
8622011-03-09,35.30,35.44,34.43,34.74,12583300,31.87
8632011-03-08,35.65,35.99,35.25,35.86,8853200,32.90
8642011-03-07,36.40,36.59,35.16,35.48,15939500,32.55
8652011-03-04,36.53,36.54,36.02,36.27,10161000,33.28
8662011-03-03,36.27,36.71,36.12,36.56,12224500,33.54
8672011-03-02,35.36,36.55,35.31,36.14,17687100,33.16
8682011-03-01,35.81,35.88,34.94,35.00,11102500,32.11
8692011-02-28,35.80,35.92,35.08,35.61,13051500,32.67
8702011-02-25,35.57,35.80,35.40,35.62,9369200,32.68
8712011-02-24,35.49,35.81,34.93,35.43,11297100,32.51
8722011-02-23,35.81,35.81,34.89,35.40,10972000,32.48
8732011-02-22,35.79,36.23,35.50,35.75,11659200,32.80
8742011-02-18,36.41,36.55,36.15,36.23,8413700,33.24
8752011-02-17,35.99,36.48,35.90,36.48,7274200,33.47
8762011-02-16,36.05,36.30,35.85,36.05,10480600,33.07
8772011-02-15,35.71,36.07,35.43,35.97,9430000,33.00
8782011-02-14,35.57,35.96,35.47,35.83,6127800,32.87
8792011-02-11,35.17,35.80,35.04,35.62,7664900,32.68
8802011-02-10,34.90,35.24,34.75,35.19,8146700,32.28
8812011-02-09,35.08,35.27,34.96,35.10,7180900,32.20
8822011-02-08,35.33,35.43,35.05,35.28,7368100,32.37
8832011-02-07,35.51,35.84,35.13,35.26,11631600,32.35
8842011-02-04,35.15,35.54,35.10,35.44,7638900,32.51
8852011-02-03,35.08,35.21,34.70,34.99,5733900,32.10
8862011-02-02,34.80,35.29,34.80,35.12,8260800,32.22
8872011-02-01,34.19,35.00,34.13,35.00,11582700,32.11
8882011-01-31,34.02,34.27,33.79,33.91,10917600,31.11
8892011-01-28,34.58,34.87,34.02,34.27,10601600,31.44
8902011-01-27,34.10,34.84,34.05,34.63,8342800,31.77
8912011-01-26,34.09,34.41,33.67,34.32,7400100,31.37
8922011-01-25,34.30,34.80,33.69,33.98,13185000,31.06
8932011-01-24,34.08,34.65,33.87,34.65,10857200,31.67
8942011-01-21,34.40,34.49,33.91,33.91,9172000,30.99
8952011-01-20,34.03,34.19,33.55,33.91,8664800,30.99
8962011-01-19,34.28,34.70,34.07,34.16,8340800,31.22
8972011-01-18,33.96,34.86,33.96,34.85,12052600,31.85
8982011-01-14,33.57,34.05,33.43,34.04,9007000,31.11
8992011-01-13,33.36,33.52,33.05,33.48,6322700,30.60
9002011-01-12,33.70,33.79,33.35,33.66,6076400,30.76
9012011-01-11,33.45,33.68,33.30,33.50,7132400,30.62
9022011-01-10,32.99,33.50,32.94,33.38,7539900,30.51
9032011-01-07,33.32,33.47,32.87,33.22,7311300,30.36
9042011-01-06,32.82,33.34,32.73,33.25,7386900,30.39
9052011-01-05,32.57,32.86,32.25,32.80,8129000,29.98
9062011-01-04,32.66,32.83,32.25,32.67,7914000,29.86
9072011-01-03,32.69,32.99,32.32,32.73,7092500,29.91
9082010-12-31,32.50,32.63,32.33,32.50,3312700,29.70
9092010-12-30,32.46,32.61,32.25,32.50,3715800,29.70
9102010-12-29,32.36,32.60,32.14,32.51,3932500,29.71
9112010-12-28,32.51,32.51,32.07,32.24,3209100,29.47
9122010-12-27,32.22,32.44,32.00,32.38,2668500,29.59
9132010-12-23,32.45,32.50,32.13,32.36,3476100,29.58
9142010-12-22,32.31,32.54,32.13,32.47,5181000,29.68
9152010-12-21,32.52,32.68,32.38,32.44,4770200,29.65
9162010-12-20,32.65,32.69,32.21,32.33,7542700,29.55
9172010-12-17,32.56,32.99,32.48,32.53,15308500,29.73
9182010-12-16,32.67,32.77,32.15,32.62,11000800,29.81
9192010-12-15,32.79,32.94,32.51,32.64,7849900,29.83
9202010-12-14,32.72,32.86,32.55,32.80,9316700,29.98
9212010-12-13,32.91,33.00,32.59,32.60,10247000,29.80
9222010-12-10,33.65,33.74,32.71,32.80,15516400,29.98
9232010-12-09,33.88,33.93,33.57,33.74,9768500,30.84
9242010-12-08,33.05,33.75,33.01,33.75,14122100,30.85
9252010-12-07,33.24,33.64,33.14,33.41,19578000,30.54
9262010-12-06,32.93,33.01,32.62,32.95,13383300,30.12
9272010-12-03,32.70,32.98,32.51,32.82,13443800,30.00
9282010-12-02,32.58,32.86,32.54,32.85,10807100,30.02
9292010-12-01,32.42,32.94,32.35,32.58,16463900,29.78
9302010-11-30,31.92,32.01,31.64,31.80,12156400,29.06
9312010-11-29,31.83,32.33,31.83,32.20,9011300,29.43
9322010-11-26,32.26,32.51,32.20,32.20,2946000,29.43
9332010-11-24,32.10,32.56,32.04,32.55,11777700,29.75
9342010-11-23,31.91,32.22,31.85,31.98,11933600,29.23
9352010-11-22,31.85,32.26,31.72,32.24,12183000,29.47
9362010-11-19,31.51,31.95,31.46,31.94,12181200,29.19
9372010-11-18,31.19,31.51,31.09,31.48,13157600,28.77
9382010-11-17,30.40,31.05,30.34,30.91,10932400,28.25
9392010-11-16,30.45,30.85,30.37,30.57,13728300,27.94
9402010-11-15,30.97,31.21,30.83,30.85,8417600,28.20
9412010-11-12,30.77,31.38,30.57,30.95,16420400,28.29
9422010-11-11,30.15,30.93,29.90,30.80,14662700,28.15
9432010-11-10,31.33,31.43,30.76,31.34,11578800,28.64
9442010-11-09,31.50,31.59,31.19,31.34,13105600,28.64
9452010-11-08,31.26,31.47,31.16,31.38,13242600,28.68
9462010-11-05,30.78,31.47,30.70,31.47,17664000,28.76
9472010-11-04,30.07,30.79,29.95,30.75,15003400,28.10
9482010-11-03,29.68,30.00,29.52,30.00,13185500,27.42
9492010-11-02,29.74,29.90,29.56,29.60,10739400,27.05
9502010-11-01,29.77,29.84,29.16,29.44,12181700,26.91
9512010-10-29,29.17,29.75,29.05,29.57,15745700,27.03
9522010-10-28,29.26,29.43,28.99,29.24,14399700,26.72
9532010-10-27,28.64,29.48,28.52,29.44,16822600,26.79
9542010-10-26,28.71,28.91,28.30,28.88,17814300,26.28
9552010-10-25,28.90,29.19,28.82,28.98,15464900,26.37
9562010-10-22,28.21,28.71,28.17,28.66,9318700,26.08
9572010-10-21,28.25,28.31,27.92,28.22,10824000,25.68
9582010-10-20,28.23,28.24,27.77,28.09,14047900,25.56
9592010-10-19,27.95,28.52,27.53,28.03,13135700,25.51
9602010-10-18,28.64,28.71,28.04,28.36,11535100,25.81
9612010-10-15,28.49,28.81,28.23,28.72,13427500,26.13
9622010-10-14,28.17,28.54,27.93,28.31,13072100,25.76
9632010-10-13,28.35,28.45,28.03,28.12,20238400,25.59
9642010-10-12,28.62,28.85,28.33,28.68,14847700,26.10
9652010-10-11,28.76,28.98,28.60,28.77,11592500,26.18
9662010-10-08,28.12,28.86,27.80,28.73,16244800,26.14
9672010-10-07,28.38,28.40,27.86,28.14,16897300,25.61
9682010-10-06,28.23,28.56,27.86,28.31,18289700,25.76
9692010-10-05,27.44,28.50,27.41,28.33,23034400,25.78
9702010-10-04,27.20,27.58,27.01,27.21,15091800,24.76
9712010-10-01,27.31,27.61,26.92,27.25,12156000,24.80
9722010-09-30,26.89,27.40,26.74,27.14,19052400,24.70
9732010-09-29,26.91,27.08,26.72,26.84,12016400,24.42
9742010-09-28,26.64,27.17,26.44,27.06,12484500,24.62
9752010-09-27,26.85,27.00,26.66,26.68,9673700,24.28
9762010-09-24,26.08,26.94,26.08,26.93,14901500,24.50
9772010-09-23,25.36,26.25,25.12,25.77,13297600,23.45
9782010-09-22,25.61,25.97,25.32,25.44,10210100,23.15
9792010-09-21,25.88,26.08,25.61,25.80,15808400,23.48
9802010-09-20,25.70,25.93,25.22,25.86,16572300,23.53
9812010-09-17,25.59,25.85,25.24,25.72,25212100,23.40
9822010-09-16,24.70,24.99,24.45,24.98,12517500,22.73
9832010-09-15,24.50,24.71,24.26,24.67,11457300,22.45
9842010-09-14,24.37,24.93,24.11,24.69,14274900,22.47
9852010-09-13,24.01,24.49,23.98,24.46,12710300,22.26
9862010-09-10,23.57,23.89,23.26,23.70,17328700,21.57
9872010-09-09,23.93,24.16,23.71,23.84,13149200,21.69
9882010-09-08,23.61,23.77,23.35,23.68,12763600,21.55
9892010-09-07,24.07,24.12,23.55,23.62,11004700,21.49
9902010-09-03,24.27,24.49,23.94,24.33,11599200,22.14
9912010-09-02,23.76,24.12,23.71,24.04,10832200,21.87
9922010-09-01,23.36,23.86,23.16,23.75,13779500,21.61
9932010-08-31,23.21,23.59,22.95,23.02,17039700,20.95
9942010-08-30,23.77,23.90,23.25,23.25,19672200,21.16
9952010-08-27,23.94,24.22,23.34,24.15,17892700,21.97
9962010-08-26,24.31,24.34,23.75,23.83,15337500,21.68
9972010-08-25,24.07,24.41,23.86,24.31,14788700,22.12
9982010-08-24,24.12,24.58,24.03,24.27,14861700,22.08
9992010-08-23,24.76,24.86,24.36,24.37,12780000,22.18
10002010-08-20,24.44,24.87,24.44,24.70,12589100,22.48
10012010-08-19,24.85,25.05,24.45,24.53,9449500,22.32
10022010-08-18,24.75,25.14,24.54,24.91,10860600,22.67
10032010-08-17,24.79,24.87,24.65,24.70,9929400,22.48
10042010-08-16,24.18,24.59,24.03,24.53,10180900,22.32
10052010-08-13,24.36,24.69,24.24,24.28,9836200,22.09
10062010-08-12,24.30,24.97,24.22,24.41,18134400,22.21
10072010-08-11,25.01,25.14,24.86,24.97,12745300,22.72
10082010-08-10,25.38,25.54,24.97,25.35,15417300,23.07
10092010-08-09,25.55,25.85,25.35,25.70,8919100,23.39
10102010-08-06,25.20,25.60,25.06,25.46,12003500,23.17
10112010-08-05,25.07,25.53,24.90,25.40,13410400,23.11
10122010-08-04,24.82,25.25,24.62,25.18,10671300,22.91
10132010-08-03,25.07,25.10,24.70,24.81,9204100,22.58
10142010-08-02,24.65,25.23,24.41,25.11,9116900,22.85
10152010-07-30,24.59,24.88,24.25,24.69,13150900,22.47
10162010-07-29,25.35,25.40,24.64,24.88,12190000,22.64
10172010-07-28,25.42,25.62,25.10,25.22,11958100,22.95
10182010-07-27,25.79,25.92,25.47,25.58,13152100,23.17
10192010-07-26,25.28,25.66,25.09,25.66,9569100,23.24
10202010-07-23,25.25,25.46,25.00,25.38,12517200,22.99
10212010-07-22,24.67,25.42,24.65,25.29,15635900,22.90
10222010-07-21,24.77,24.92,24.40,24.50,15249900,22.19
10232010-07-20,24.16,24.89,24.01,24.77,30930000,22.43
10242010-07-19,24.87,25.58,24.87,25.55,15506000,23.14
10252010-07-16,25.20,25.43,24.73,24.77,12003700,22.43
10262010-07-15,25.07,25.45,24.75,25.40,14120800,23.00
10272010-07-14,25.58,25.80,24.96,25.09,17591100,22.72
10282010-07-13,25.08,25.54,24.95,25.39,15212100,22.99
10292010-07-12,24.36,24.80,24.36,24.75,9822500,22.42
10302010-07-09,24.38,24.51,24.17,24.48,7698500,22.17
10312010-07-08,24.42,24.47,23.86,24.22,10670900,21.94
10322010-07-07,23.20,24.27,23.15,24.25,16852400,21.96
10332010-07-06,23.37,23.54,22.94,23.12,13470200,20.94
10342010-07-02,23.30,23.39,22.71,23.11,11337000,20.93
10352010-07-01,23.21,23.47,22.65,23.17,16440000,20.98
10362010-06-30,24.01,24.07,23.16,23.28,17478500,21.08
10372010-06-29,24.05,24.09,23.68,23.89,19408500,21.64
10382010-06-28,24.16,24.50,24.02,24.36,11670500,22.06
10392010-06-25,24.22,24.43,23.86,24.04,26127200,21.77
10402010-06-24,24.60,24.75,24.17,24.28,14724700,21.99
10412010-06-23,24.88,25.10,24.47,24.78,11448400,22.44
10422010-06-22,25.34,25.58,24.69,24.75,11927500,22.42
10432010-06-21,25.76,25.85,25.11,25.25,11123000,22.87
10442010-06-18,25.51,25.69,25.27,25.45,12038300,23.05
10452010-06-17,25.69,25.69,25.21,25.53,10056300,23.12
10462010-06-16,25.33,25.60,25.10,25.42,19305300,23.02
10472010-06-15,24.75,25.76,24.53,25.70,17740500,23.28
10482010-06-14,24.74,24.89,24.51,24.57,14604200,22.25
10492010-06-11,24.27,24.59,24.15,24.45,13942700,22.14
10502010-06-10,24.20,24.57,24.04,24.53,17308800,22.22
10512010-06-09,24.30,24.54,23.64,23.74,19882500,21.50
10522010-06-08,23.99,24.00,23.09,23.88,19113300,21.63
10532010-06-07,24.32,24.56,23.61,23.67,16883500,21.44
10542010-06-04,24.66,24.95,24.07,24.18,14542600,21.90
10552010-06-03,24.81,25.18,24.65,25.04,12150800,22.68
10562010-06-02,24.52,24.78,24.24,24.76,12846000,22.42
10572010-06-01,24.28,24.86,24.27,24.35,15099700,22.05
10582010-05-28,24.77,24.90,24.20,24.42,14589500,22.12
10592010-05-27,24.51,24.87,24.46,24.85,14974200,22.51
10602010-05-26,24.54,24.82,24.04,24.14,17978000,21.86
10612010-05-25,23.62,24.44,23.45,24.40,20761600,22.10
10622010-05-24,24.45,24.60,24.15,24.24,12654300,21.95
10632010-05-21,23.89,24.84,23.60,24.57,19264900,22.25
10642010-05-20,24.14,24.70,23.90,24.26,24563200,21.97
10652010-05-19,24.43,24.87,24.10,24.65,19404600,22.32
10662010-05-18,25.60,25.66,24.39,24.54,25045000,22.23
10672010-05-17,24.95,25.50,24.66,25.42,16456000,23.02
10682010-05-14,25.27,25.36,24.50,24.88,18323300,22.53
10692010-05-13,25.98,26.09,25.41,25.49,13313600,23.09
10702010-05-12,25.81,26.15,25.67,26.10,12698500,23.64
10712010-05-11,25.50,26.15,25.25,25.65,15890100,23.23
10722010-05-10,25.68,26.00,25.45,25.82,17622700,23.38
10732010-05-07,24.91,25.27,23.96,24.74,26491900,22.41
10742010-05-06,25.78,26.12,23.49,25.07,27373200,22.71
10752010-05-05,25.53,26.18,25.19,25.87,21484600,23.43
10762010-05-04,26.18,26.22,25.44,25.74,21086300,23.31
10772010-05-03,26.23,26.72,26.10,26.45,12975600,23.95
10782010-04-30,26.91,26.95,26.01,26.01,18069000,23.56
10792010-04-29,26.64,27.05,26.36,27.01,15133100,24.46
10802010-04-28,26.75,26.76,26.09,26.40,17187200,23.91
10812010-04-27,26.80,27.44,26.41,26.54,37647800,23.93
10822010-04-26,26.86,27.35,26.79,27.16,21070400,24.49
10832010-04-23,26.47,26.75,26.03,26.67,14470700,24.04
10842010-04-22,25.95,26.60,25.40,26.50,17497200,23.89
10852010-04-21,26.74,26.90,26.06,26.42,10479800,23.82
10862010-04-20,26.60,26.84,26.40,26.65,11003900,24.03
10872010-04-19,26.47,26.68,25.91,26.43,13289700,23.83
10882010-04-16,26.73,26.81,26.35,26.58,14772100,23.96
10892010-04-15,26.87,27.00,26.60,26.99,11570500,24.33
10902010-04-14,26.41,26.91,26.38,26.90,20317400,24.25
10912010-04-13,25.63,26.00,25.58,25.87,11606700,23.32
10922010-04-12,25.26,25.98,25.24,25.69,18574600,23.16
10932010-04-09,24.87,24.97,24.62,24.94,13451500,22.49
10942010-04-08,25.12,25.32,24.72,24.72,16002500,22.29
10952010-04-07,25.11,25.40,24.89,25.32,13333000,22.83
10962010-04-06,25.24,25.30,24.93,25.05,10626400,22.58
10972010-04-05,24.73,25.50,24.66,25.39,14225500,22.89
10982010-04-01,24.64,25.00,24.44,24.63,9057000,22.21
10992010-03-31,24.58,24.77,24.38,24.47,9899700,22.06
11002010-03-30,24.73,24.89,24.50,24.61,11074400,22.19
11012010-03-29,24.86,25.07,24.62,24.73,9217600,22.30
11022010-03-26,24.91,25.03,24.51,24.75,10138000,22.31
11032010-03-25,25.16,25.22,24.78,24.79,11306500,22.35
11042010-03-24,25.31,25.33,24.72,24.79,16894900,22.35
11052010-03-23,24.80,25.48,24.73,25.45,17937200,22.95
11062010-03-22,24.22,24.75,24.17,24.73,10651200,22.30
11072010-03-19,24.36,24.73,24.13,24.36,16945400,21.96
11082010-03-18,24.89,25.00,24.55,24.72,10499500,22.29
11092010-03-17,24.56,25.00,24.56,24.91,12620400,22.46
11102010-03-16,24.01,24.75,23.96,24.68,18282000,22.25
11112010-03-15,23.91,23.99,23.70,23.94,9053400,21.58
11122010-03-12,24.10,24.24,23.90,24.00,15073900,21.64
11132010-03-11,24.38,24.40,23.80,24.07,23056400,21.70
11142010-03-10,24.19,24.68,24.17,24.59,13878500,22.17
11152010-03-09,24.29,24.49,23.87,24.19,27986900,21.81
11162010-03-08,25.09,25.09,24.55,24.69,22269200,22.26
11172010-03-05,24.80,25.09,24.61,24.97,10345800,22.51
11182010-03-04,24.46,24.75,24.16,24.67,13538000,22.24
11192010-03-03,24.57,24.79,24.35,24.40,13012700,22.00
11202010-03-02,24.54,24.92,24.25,24.48,16888500,22.07
11212010-03-01,24.53,24.93,24.47,24.63,14892800,22.21
11222010-02-26,24.45,24.61,24.23,24.38,13204600,21.98
11232010-02-25,24.21,24.55,24.01,24.52,17886100,22.11
11242010-02-24,24.53,25.00,24.48,24.75,14513800,22.31
11252010-02-23,24.67,24.72,24.06,24.30,12905800,21.91
11262010-02-22,25.02,25.15,24.62,24.73,11176800,22.30
11272010-02-19,24.80,25.06,24.59,25.01,15979000,22.55
11282010-02-18,24.65,24.86,24.39,24.83,13218600,22.39
11292010-02-17,24.86,24.97,24.30,24.71,19430500,22.28
11302010-02-16,24.13,24.88,24.13,24.79,22856400,22.35
11312010-02-12,23.54,24.27,23.40,24.03,21796600,21.66
11322010-02-11,23.43,24.00,23.30,23.77,16194800,21.43
11332010-02-10,23.39,23.58,23.14,23.44,12401200,21.13
11342010-02-09,23.33,23.66,23.27,23.38,17494900,21.08
11352010-02-08,23.00,23.37,22.70,23.10,16138900,20.83
11362010-02-05,22.55,23.13,22.50,22.97,23094000,20.71
11372010-02-04,23.01,23.01,22.40,22.59,14643500,20.37
11382010-02-03,23.26,23.32,22.93,23.20,12877300,20.92
11392010-02-02,22.97,23.37,22.94,23.31,11891100,21.02
11402010-02-01,22.56,23.08,22.56,23.05,13199000,20.78
11412010-01-29,23.11,23.37,22.28,22.50,23137300,20.29
11422010-01-28,23.46,23.51,22.69,23.05,20198600,20.78
11432010-01-27,23.37,23.66,23.08,23.53,19535100,21.11
11442010-01-26,23.39,23.90,23.29,23.35,19646700,20.94
11452010-01-25,23.41,23.82,23.20,23.69,20192100,21.25
11462010-01-22,24.10,24.17,23.00,23.11,21806400,20.73
11472010-01-21,24.55,24.88,24.01,24.18,18407800,21.69
11482010-01-20,24.52,24.61,24.20,24.55,13253500,22.02
11492010-01-19,24.45,24.78,24.35,24.72,11783800,22.17
11502010-01-15,24.68,24.77,24.20,24.50,20359100,21.98
11512010-01-14,24.89,25.00,24.48,24.71,22908400,22.16
11522010-01-13,25.01,25.16,24.67,25.02,18809200,22.44
11532010-01-12,26.02,26.03,24.67,24.91,21165300,22.34
11542010-01-11,26.34,26.49,25.72,26.00,11677000,23.32
11552010-01-08,25.60,26.34,25.52,26.34,12875600,23.63
11562010-01-07,25.60,25.84,25.36,25.75,10775400,23.10
11572010-01-06,25.90,26.03,25.56,25.67,8933800,23.03
11582010-01-05,25.95,26.30,25.70,25.86,10943800,23.20
11592010-01-04,26.20,26.61,25.89,26.01,10369300,23.33
11602009-12-31,25.95,26.27,25.94,26.06,8432700,23.38
11612009-12-30,25.42,25.98,25.31,25.98,7178900,23.30
11622009-12-29,25.51,25.59,25.28,25.37,6088600,22.76
11632009-12-28,25.78,25.84,25.34,25.49,8776900,22.86
11642009-12-24,25.36,25.85,25.32,25.83,3977800,23.17
11652009-12-23,25.44,25.62,25.27,25.32,8227300,22.71
11662009-12-22,25.87,26.01,25.56,25.64,7209700,23.00
11672009-12-21,25.71,25.99,25.52,25.84,7729700,23.18
11682009-12-18,25.36,25.54,25.06,25.46,13545600,22.84
11692009-12-17,25.33,25.60,25.06,25.08,10735700,22.50
11702009-12-16,25.57,26.08,25.44,25.58,14328800,22.94
11712009-12-15,25.88,25.89,25.40,25.44,11323100,22.82
11722009-12-14,25.76,26.07,25.70,25.98,8483500,23.30
11732009-12-11,25.90,26.06,25.50,25.64,9887600,23.00
11742009-12-10,26.08,26.19,25.54,25.94,20118800,23.27
11752009-12-09,25.76,25.99,25.51,25.99,22731100,23.31
11762009-12-08,26.72,26.90,25.12,26.33,18215400,23.62
11772009-12-07,26.71,27.00,26.43,26.62,12624500,23.88
11782009-12-04,26.74,27.00,26.34,26.85,16339200,24.08
11792009-12-03,26.06,26.68,26.00,26.44,14466700,23.72
11802009-12-02,26.01,26.33,25.72,25.96,20674200,23.29
11812009-12-01,25.55,26.03,25.29,25.94,15842300,23.27
11822009-11-30,25.35,25.39,25.03,25.29,12468900,22.68
11832009-11-27,24.80,25.40,24.56,25.25,7278500,22.65
11842009-11-25,25.34,25.45,25.18,25.42,8281900,22.80
11852009-11-24,25.18,25.54,25.14,25.28,11281600,22.68
11862009-11-23,24.93,25.39,24.89,25.14,9020200,22.55
11872009-11-20,24.75,25.00,24.65,24.74,13252900,22.19
11882009-11-19,24.80,24.96,24.45,24.88,19635100,22.32
11892009-11-18,25.83,25.94,25.48,25.75,10757200,23.10
11902009-11-17,25.82,25.97,25.57,25.87,10938500,23.20
11912009-11-16,25.57,26.08,25.52,25.95,12384100,23.28
11922009-11-13,25.44,25.68,25.24,25.44,10336600,22.82
11932009-11-12,25.26,25.85,25.19,25.37,13326000,22.76
11942009-11-11,25.15,25.69,25.13,25.33,14682800,22.72
11952009-11-10,24.60,25.27,24.58,25.05,19411900,22.47
11962009-11-09,24.15,24.71,24.03,24.63,10613700,22.09
11972009-11-06,24.06,24.48,23.93,24.04,11756600,21.56
11982009-11-05,23.80,24.31,23.65,24.18,13147600,21.69
11992009-11-04,23.79,24.00,23.53,23.57,13586600,21.14
12002009-11-03,23.22,23.64,23.01,23.47,18038800,21.05
12012009-11-02,23.38,23.61,23.04,23.45,18532500,21.03
12022009-10-30,24.09,24.18,23.38,23.45,23463400,21.03
12032009-10-29,23.60,23.93,23.41,23.92,18265200,21.46
12042009-10-28,23.93,24.56,23.41,23.44,28936800,21.03
12052009-10-27,24.03,24.35,23.69,23.80,29322600,21.24
12062009-10-26,23.38,23.96,23.31,23.70,19752700,21.15
12072009-10-23,24.00,24.00,23.38,23.50,23598300,20.97
12082009-10-22,22.87,23.92,22.87,23.88,32594400,21.31
12092009-10-21,23.64,23.78,22.85,23.00,27725900,20.53
12102009-10-20,24.11,24.11,23.51,23.66,30411700,21.12
12112009-10-19,23.00,23.55,22.89,23.52,36034900,20.99
12122009-10-16,23.12,23.12,22.54,22.75,23914600,20.30
12132009-10-15,23.39,23.46,23.13,23.25,16662800,20.75
12142009-10-14,24.02,24.07,23.35,23.62,22533500,21.08
12152009-10-13,23.91,24.02,23.46,23.62,14914000,21.08
12162009-10-12,23.71,24.31,23.59,23.80,17958600,21.24
12172009-10-09,22.48,23.65,22.48,23.64,20651300,21.10
12182009-10-08,22.93,22.93,22.26,22.53,21887000,20.11
12192009-10-07,22.99,23.11,22.67,22.82,14012800,20.37
12202009-10-06,22.85,23.24,22.79,23.10,16976100,20.62
12212009-10-05,22.59,22.93,22.49,22.60,18528800,20.17
12222009-10-02,22.45,22.77,22.26,22.49,20423400,20.07
12232009-10-01,23.52,23.74,22.60,22.65,22199300,20.21
12242009-09-30,23.67,24.12,23.47,23.69,18646900,21.14
12252009-09-29,23.96,24.37,23.52,23.55,15327100,21.02
12262009-09-28,23.50,24.18,23.42,23.91,11428300,21.34
12272009-09-25,23.42,23.76,23.15,23.35,13594800,20.84
12282009-09-24,24.08,24.15,23.46,23.57,13610000,21.04
12292009-09-23,23.89,24.55,23.86,24.05,16874100,21.46
12302009-09-22,24.20,24.20,23.57,23.76,16118700,21.20
12312009-09-21,23.96,24.23,23.81,23.97,11203400,21.39
12322009-09-18,23.79,24.21,23.62,24.06,18163700,21.47
12332009-09-17,24.10,24.20,23.60,23.60,19475700,21.06
12342009-09-16,24.88,24.88,24.00,24.13,16204900,21.53
12352009-09-15,24.89,25.00,24.64,24.83,11989800,22.16
12362009-09-14,24.24,24.87,24.24,24.76,13744800,22.10
12372009-09-11,24.95,24.98,24.30,24.39,20994700,21.77
12382009-09-10,25.15,25.35,24.85,25.00,20192300,22.31
12392009-09-09,25.03,25.28,24.76,25.14,12821800,22.44
12402009-09-08,24.87,25.11,24.62,25.06,14021800,22.36
12412009-09-04,24.32,24.89,24.32,24.86,9874600,22.19
12422009-09-03,24.19,24.36,24.01,24.32,10019700,21.70
12432009-09-02,24.21,24.42,24.05,24.09,11119600,21.50
12442009-09-01,24.56,25.15,24.21,24.31,15366500,21.70
12452009-08-31,24.82,24.90,24.36,24.59,9799100,21.95
12462009-08-28,24.85,25.33,24.79,24.97,12029000,22.28
12472009-08-27,24.49,24.56,24.06,24.52,8186500,21.88
12482009-08-26,24.44,24.60,24.26,24.46,9872000,21.83
12492009-08-25,24.25,24.51,24.09,24.38,9912400,21.76
12502009-08-24,24.63,24.88,24.15,24.20,10795500,21.60
12512009-08-21,24.17,24.59,23.90,24.54,10667300,21.90
12522009-08-20,23.97,24.17,23.84,24.11,9749300,21.52
12532009-08-19,23.51,24.06,23.42,23.98,8315200,21.40
12542009-08-18,23.42,23.93,23.35,23.84,8767000,21.28
12552009-08-17,23.50,23.67,23.27,23.34,9532600,20.83
12562009-08-14,24.32,24.45,23.68,23.96,11587100,21.38
12572009-08-13,24.18,24.56,23.95,24.54,11041100,21.90
12582009-08-12,23.59,24.07,23.52,23.88,12617900,21.31
12592009-08-11,23.61,23.89,23.44,23.64,11653800,21.10
12602009-08-10,23.97,24.15,23.49,23.65,12116000,21.11
12612009-08-07,24.56,24.75,24.09,24.10,12709800,21.51
12622009-08-06,24.45,24.74,24.14,24.30,13642200,21.69
12632009-08-05,24.59,24.75,24.19,24.38,10828400,21.76
12642009-08-04,24.18,24.74,24.14,24.60,13172800,21.95
12652009-08-03,24.32,24.39,23.99,24.37,14225400,21.75
12662009-07-31,24.12,24.46,23.94,24.05,14897300,21.46
12672009-07-30,24.38,24.82,24.10,24.15,21394700,21.55
12682009-07-29,23.95,24.23,23.62,24.14,24475400,21.54
12692009-07-28,23.87,24.24,23.66,24.19,16723000,21.49
12702009-07-27,24.08,24.17,23.67,24.01,15887400,21.33
12712009-07-24,23.53,24.13,23.38,24.09,15080100,21.40
12722009-07-23,23.30,23.93,22.99,23.82,18386800,21.16
12732009-07-22,23.09,23.50,22.88,23.31,15158700,20.71
12742009-07-21,23.16,23.28,22.51,23.07,32683200,20.50
12752009-07-20,23.19,23.63,22.97,23.61,35335500,20.97
12762009-07-17,22.43,23.06,22.10,23.01,22853500,20.44
12772009-07-16,21.65,22.45,21.65,22.34,20689600,19.85
12782009-07-15,21.62,21.94,21.51,21.89,15115000,19.45
12792009-07-14,20.96,21.17,20.77,21.10,12566500,18.75
12802009-07-13,20.57,20.90,20.18,20.85,15331300,18.52
12812009-07-10,20.39,20.80,20.34,20.45,13790300,18.17
12822009-07-09,20.49,20.86,20.39,20.44,18404900,18.16
12832009-07-08,20.76,20.83,20.11,20.42,20795600,18.14
12842009-07-07,21.29,21.73,20.66,20.77,14751600,18.45
12852009-07-06,21.24,21.56,20.99,21.40,12281700,19.01
12862009-07-02,21.33,21.52,21.22,21.30,11393200,18.92
12872009-07-01,21.37,21.90,21.37,21.60,13218800,19.19
12882009-06-30,21.33,21.73,20.20,21.30,16175700,18.92
12892009-06-29,21.37,21.65,21.21,21.30,17545000,18.92
12902009-06-26,21.15,21.76,21.14,21.45,14728500,19.06
12912009-06-25,20.96,21.44,20.89,21.35,15680700,18.97
12922009-06-24,20.77,21.29,20.70,20.98,19656700,18.64
12932009-06-23,20.80,21.05,20.51,20.61,32446400,18.31
12942009-06-22,21.43,21.85,20.85,20.97,17365100,18.63
12952009-06-19,21.55,21.74,21.17,21.66,19844500,19.24
12962009-06-18,21.40,21.52,21.08,21.33,20650400,18.95
12972009-06-17,21.14,21.72,20.83,21.41,31802600,19.02
12982009-06-16,21.27,21.27,20.67,20.73,18978400,18.42
12992009-06-15,20.70,21.23,20.55,21.13,22468900,18.77
13002009-06-12,20.77,20.81,20.20,20.79,15721600,18.47
13012009-06-11,20.91,21.30,20.70,20.84,17724100,18.51
13022009-06-10,21.13,21.20,20.50,20.96,21526300,18.62
13032009-06-09,21.16,21.27,20.58,21.02,45900900,18.67
13042009-06-08,19.72,19.99,19.43,19.77,14095400,17.56
13052009-06-05,20.21,20.43,19.55,19.68,21577100,17.48
13062009-06-04,20.11,20.40,19.75,20.08,16149900,17.84
13072009-06-03,19.65,20.07,19.57,20.05,15783800,17.81
13082009-06-02,20.16,20.51,19.87,20.09,16115500,17.85
13092009-06-01,19.51,20.55,19.50,20.36,21789900,18.09
13102009-05-29,19.30,19.48,18.87,19.40,17612700,17.23
13112009-05-28,19.04,19.30,18.59,19.27,13523900,17.12
13122009-05-27,18.30,19.50,18.30,18.98,17422300,16.86
13132009-05-26,18.35,19.00,18.22,19.00,19727200,16.88
13142009-05-22,18.00,18.76,17.96,18.50,17773200,16.44
13152009-05-21,18.20,18.34,17.53,17.96,14786400,15.96
13162009-05-20,18.54,18.90,18.32,18.40,21075000,16.35
13172009-05-19,17.79,18.31,17.62,18.08,14973700,16.06
13182009-05-18,17.78,17.93,17.52,17.90,12261400,15.90
13192009-05-15,17.53,17.80,17.30,17.63,20495700,15.66
13202009-05-14,17.15,17.64,17.05,17.54,19577100,15.58
13212009-05-13,16.75,17.23,16.73,17.07,18937000,15.16
13222009-05-12,16.77,17.39,16.57,16.83,15468700,14.95
13232009-05-11,17.18,17.52,16.83,17.26,15177300,15.33
13242009-05-08,17.65,17.78,16.83,17.30,19658400,15.37
13252009-05-07,18.59,18.59,17.30,17.58,21294200,15.62
13262009-05-06,17.95,18.63,17.65,18.31,23624200,16.27
13272009-05-05,18.33,18.33,17.74,17.86,17431400,15.87
13282009-05-04,18.06,18.66,17.97,18.36,16309000,16.31
13292009-05-01,18.08,18.12,17.55,17.95,16325400,15.95
13302009-04-30,17.56,18.57,17.50,18.06,18908600,16.04
13312009-04-29,17.15,17.68,17.01,17.38,11803800,15.44
13322009-04-28,17.16,17.45,16.96,17.00,12316600,15.10
13332009-04-27,17.63,18.02,17.21,17.47,19288000,15.42
13342009-04-24,17.49,18.00,17.19,17.88,16676400,15.78
13352009-04-23,17.79,17.79,16.80,17.34,20384200,15.31
13362009-04-22,16.93,18.27,16.73,17.65,30991300,15.58
13372009-04-21,17.65,17.85,16.61,17.11,44089800,15.10
13382009-04-20,17.74,17.79,17.08,17.32,26619100,15.29
13392009-04-17,17.80,18.12,17.46,17.97,18948200,15.86
13402009-04-16,17.40,17.87,17.25,17.80,20099800,15.71
13412009-04-15,16.77,17.19,16.57,17.01,16308700,15.02
13422009-04-14,16.97,17.60,16.94,17.33,17589000,15.30
13432009-04-13,17.14,17.28,16.75,17.17,11580800,15.16
13442009-04-09,17.10,17.38,16.95,17.24,16652300,15.22
13452009-04-08,16.69,16.99,16.25,16.79,18854700,14.82
13462009-04-07,16.31,16.78,16.10,16.36,12218100,14.44
13472009-04-06,16.77,16.78,16.23,16.51,19203300,14.58
13482009-04-03,16.52,16.98,16.25,16.96,21634200,14.97
13492009-04-02,16.11,16.89,16.06,16.47,27660800,14.54
13502009-04-01,16.23,16.54,16.00,16.25,25568200,14.35
13512009-03-31,16.64,16.81,16.36,16.51,13422900,14.58
13522009-03-30,16.75,16.92,16.27,16.42,9464600,14.50
13532009-03-27,17.18,17.63,16.99,17.12,13932000,15.11
13542009-03-26,16.67,17.41,16.51,17.36,18412900,15.33
13552009-03-25,16.73,17.15,16.12,16.43,14638800,14.50
13562009-03-24,16.89,17.09,16.50,16.65,12410100,14.70
13572009-03-23,16.30,17.01,15.90,17.01,18965800,15.02
13582009-03-20,16.60,16.67,15.64,15.78,21513200,13.93
13592009-03-19,17.01,17.17,16.42,16.60,13561200,14.65
13602009-03-18,16.38,17.10,16.28,16.88,20669000,14.90
13612009-03-17,15.76,16.46,15.57,16.45,16366900,14.52
13622009-03-16,16.30,16.48,15.64,15.71,13918600,13.87
13632009-03-13,16.02,16.30,15.82,16.21,17751600,14.31
13642009-03-12,15.68,15.98,15.34,15.94,16567300,14.07
13652009-03-11,15.73,15.90,15.36,15.71,18154900,13.87
13662009-03-10,15.00,15.79,14.82,15.66,25254300,13.82
13672009-03-09,14.56,15.18,14.54,14.69,19836600,12.97
13682009-03-06,15.04,15.32,14.16,14.71,25806900,12.99
13692009-03-05,14.54,15.32,14.41,14.90,24419200,13.15
13702009-03-04,14.40,15.12,14.30,14.85,25781000,13.11
13712009-03-03,13.91,14.58,13.75,14.20,27213900,12.54
13722009-03-02,14.10,14.54,13.70,13.77,17135600,12.16
13732009-02-27,14.49,14.74,14.17,14.35,18487200,12.67
13742009-02-26,15.47,15.90,14.53,14.64,26612300,12.92
13752009-02-25,15.19,15.72,14.86,15.36,19345600,13.56
13762009-02-24,14.76,15.44,14.74,15.29,17631900,13.50
13772009-02-23,15.21,15.28,14.60,14.69,17635500,12.97
13782009-02-20,14.72,15.34,14.50,15.04,23155500,13.28
13792009-02-19,15.95,15.99,14.80,14.96,22447500,13.21
13802009-02-18,15.90,16.15,15.47,15.85,16093900,13.99
13812009-02-17,16.40,16.50,15.72,15.77,22021200,13.92
13822009-02-13,16.50,17.32,16.49,16.95,28325400,14.96
13832009-02-12,15.96,16.56,15.74,16.39,23169700,14.47
13842009-02-11,16.56,16.79,15.87,16.23,19878400,14.33
13852009-02-10,17.10,17.49,16.37,16.52,21405200,14.58
13862009-02-09,17.35,17.51,17.04,17.30,18485500,15.27
13872009-02-06,16.84,17.54,16.73,17.38,19352100,15.34
13882009-02-05,16.20,17.13,16.11,16.84,24018600,14.87
13892009-02-04,15.92,17.12,15.92,16.45,25157200,14.52
13902009-02-03,15.85,16.25,15.46,16.02,19034200,14.14
13912009-02-02,14.82,15.90,14.66,15.69,25470700,13.85
13922009-01-30,15.21,15.25,14.51,14.95,22446700,13.20
13932009-01-29,15.51,15.51,14.81,14.95,12144800,13.20
13942009-01-28,15.46,15.73,15.16,15.56,15213200,13.74
13952009-01-27,15.70,15.88,15.14,15.31,27095100,13.42
13962009-01-26,14.76,15.41,14.45,14.77,20003300,12.95
13972009-01-23,14.15,15.32,13.92,14.99,18915200,13.14
13982009-01-22,14.08,14.60,13.92,14.36,16011200,12.59
13992009-01-21,14.57,14.72,13.92,14.56,14159300,12.76
14002009-01-20,14.88,15.09,14.34,14.41,25107600,12.63
14012009-01-16,14.80,15.06,14.33,15.02,21501200,13.16
14022009-01-15,14.03,14.71,13.90,14.54,17708800,12.74
14032009-01-14,14.65,14.68,13.96,14.10,15888500,12.36
14042009-01-13,14.57,15.19,14.52,14.84,13456700,13.01
14052009-01-12,14.82,15.09,14.56,14.73,13139200,12.91
14062009-01-09,15.27,15.39,14.63,14.96,14448900,13.11
14072009-01-08,15.52,15.60,14.91,15.28,11072500,13.39
14082009-01-07,16.00,16.01,15.39,15.58,13510100,13.66
14092009-01-06,15.96,16.70,15.87,16.45,14433000,14.42
14102009-01-05,15.90,16.05,15.58,15.86,11656300,13.90
14112009-01-02,15.50,16.17,15.40,16.04,15194500,14.06
14122008-12-31,15.14,15.72,15.04,15.52,13453400,13.60
14132008-12-30,14.71,15.22,14.58,15.16,14589800,13.29
14142008-12-29,14.31,14.70,14.25,14.67,10322400,12.86
14152008-12-26,14.46,14.46,14.21,14.35,3387400,12.58
14162008-12-24,14.50,14.50,14.23,14.45,3520200,12.66
14172008-12-23,14.92,14.94,14.15,14.26,9444400,12.50
14182008-12-22,14.96,15.06,14.37,14.71,8122500,12.89
14192008-12-19,15.11,15.40,14.95,15.08,16725900,13.22
14202008-12-18,15.91,16.00,14.89,15.06,16590700,13.20
14212008-12-17,15.95,16.50,15.64,16.25,14059600,14.24
14222008-12-16,15.63,16.38,15.36,16.29,17939700,14.28
14232008-12-15,15.59,15.91,15.06,15.47,11404600,13.56
14242008-12-12,14.81,15.68,14.56,15.59,16684700,13.66
14252008-12-11,15.65,15.82,14.91,15.14,15936700,13.27
14262008-12-10,15.38,16.37,15.20,15.73,17628800,13.79
14272008-12-09,14.38,16.14,14.30,15.55,34561000,13.63
14282008-12-08,14.89,15.24,14.60,14.82,18263300,12.99
14292008-12-05,14.01,14.65,13.38,14.56,19828900,12.76
14302008-12-04,15.01,15.23,14.33,14.47,16746600,12.68
14312008-12-03,14.20,15.29,14.20,15.26,17477600,13.37
14322008-12-02,14.23,14.69,13.84,14.64,17494600,12.83
14332008-12-01,15.25,15.28,14.01,14.01,15318700,12.28
14342008-11-28,15.39,15.89,15.35,15.57,5333300,13.65
14352008-11-26,14.31,15.58,14.14,15.52,15029200,13.60
14362008-11-25,15.38,15.60,14.38,14.58,18984900,12.78
14372008-11-24,14.67,15.51,14.48,15.26,17628700,13.37
14382008-11-21,14.31,14.68,13.63,14.67,23327900,12.86
14392008-11-20,14.47,15.29,13.97,14.02,22951600,12.29
14402008-11-19,15.99,16.08,14.63,14.63,16386900,12.82
14412008-11-18,16.14,16.27,15.32,15.83,16724100,13.87
14422008-11-17,15.96,16.39,15.82,15.91,14264500,13.94
14432008-11-14,17.11,17.14,16.07,16.11,16729200,14.12
14442008-11-13,16.33,17.45,15.79,17.39,20927000,15.24
14452008-11-12,16.69,16.95,16.33,16.36,14610500,14.34
14462008-11-11,16.75,17.38,16.62,16.89,17077600,14.80
14472008-11-10,17.49,17.56,16.75,16.92,12280100,14.83
14482008-11-07,17.29,17.55,16.86,17.22,22507400,15.09
14492008-11-06,18.17,18.70,17.01,17.14,20715600,15.02
14502008-11-05,18.83,18.97,18.24,18.28,16273700,16.02
14512008-11-04,19.38,19.41,18.84,19.09,17137600,16.73
14522008-11-03,19.63,19.78,18.75,18.91,14420300,16.57
14532008-10-31,18.87,19.86,18.75,19.56,17201900,17.14
14542008-10-30,18.72,19.29,18.40,19.13,23070900,16.77
14552008-10-29,19.14,19.20,18.08,18.13,25164900,15.89
14562008-10-28,18.07,19.48,17.39,19.48,27031600,16.98
14572008-10-27,16.70,18.03,16.58,17.66,28860900,15.39
14582008-10-24,15.87,17.53,15.60,16.95,24947100,14.77
14592008-10-23,16.27,17.27,16.16,17.08,31129300,14.89
14602008-10-22,16.71,17.28,16.00,16.28,25830700,14.19
14612008-10-21,16.05,17.26,15.85,16.85,36651900,14.68
14622008-10-20,17.70,18.03,17.56,17.98,20818000,15.67
14632008-10-17,17.43,18.30,17.06,17.65,18348000,15.38
14642008-10-16,17.36,17.72,16.25,17.63,28675200,15.36
14652008-10-15,18.42,18.86,17.23,17.35,21511400,15.12
14662008-10-14,20.86,20.86,18.32,18.85,27264800,16.43
14672008-10-13,20.04,20.40,19.05,20.20,22068100,17.60
14682008-10-10,17.68,20.15,17.23,19.16,41776900,16.70
14692008-10-09,19.65,20.04,18.52,18.52,25306700,16.14
14702008-10-08,19.12,20.33,18.92,19.34,34664300,16.85
14712008-10-07,20.91,21.13,19.47,19.50,26658500,16.99
14722008-10-06,20.61,21.09,19.66,20.64,30513400,17.99
14732008-10-03,20.94,21.61,20.64,21.06,21456800,18.35
14742008-10-02,21.45,21.45,20.58,20.66,22349700,18.01
14752008-10-01,21.34,21.76,21.09,21.64,17970900,18.86
14762008-09-30,22.00,22.00,21.37,21.50,20644800,18.74
14772008-09-29,22.95,22.99,21.30,21.51,23202800,18.75
14782008-09-26,22.16,23.29,22.16,23.26,15527500,20.27
14792008-09-25,22.01,22.97,22.01,22.69,16248000,19.77
14802008-09-24,22.10,22.38,21.94,22.11,11579200,19.27
14812008-09-23,22.71,22.97,21.93,22.03,15847400,19.20
14822008-09-22,23.51,23.60,22.38,22.71,16606600,19.79
14832008-09-19,23.74,25.30,22.98,23.60,23381700,20.57
14842008-09-18,22.46,23.20,21.40,22.75,26142800,19.83
14852008-09-17,22.49,22.75,22.05,22.09,25710900,19.25
14862008-09-16,21.69,22.82,21.57,22.59,30285300,19.69
14872008-09-15,21.64,22.35,21.62,21.91,17625700,19.09
14882008-09-12,22.07,22.28,21.65,22.15,11616400,19.30
14892008-09-11,21.66,22.22,21.55,22.19,15838200,19.34
14902008-09-10,22.70,22.74,21.76,21.85,21295600,19.04
14912008-09-09,21.88,22.23,21.49,21.71,22380300,18.92
14922008-09-08,22.98,23.20,21.97,22.38,18686100,19.50
14932008-09-05,21.86,22.84,21.81,22.64,23255700,19.73
14942008-09-04,23.22,23.57,22.34,22.40,19908700,19.52
14952008-09-03,24.33,24.54,23.25,23.49,22326500,20.47
14962008-09-02,25.16,25.16,23.87,24.43,19803700,21.29
14972008-08-29,24.60,24.69,24.33,24.51,12459000,21.36
14982008-08-28,24.48,24.75,24.28,24.69,7915600,21.52
14992008-08-27,24.23,24.49,24.06,24.35,8240800,21.22
15002008-08-26,24.20,24.39,24.03,24.25,12253700,21.13
15012008-08-25,24.50,24.72,24.27,24.32,8232600,21.20
15022008-08-22,24.46,24.69,24.41,24.65,6417500,21.48
15032008-08-21,24.19,24.61,24.15,24.39,10530300,21.26
15042008-08-20,24.83,24.88,24.23,24.40,17215600,21.26
15052008-08-19,25.12,25.19,24.71,24.81,9418200,21.62
15062008-08-18,25.53,25.77,25.05,25.24,11881700,22.00
15072008-08-15,25.85,25.85,24.81,25.52,18504000,22.24
15082008-08-14,25.96,26.36,25.54,25.77,16875700,22.46
15092008-08-13,26.45,26.90,25.90,26.15,10186300,22.79
15102008-08-12,26.06,26.70,26.06,26.40,14123800,23.01
15112008-08-11,25.66,26.42,25.65,26.14,14247500,22.78
15122008-08-08,25.19,25.94,25.00,25.74,12847400,22.43
15132008-08-07,24.80,25.86,24.60,25.10,17162400,21.87
15142008-08-06,24.91,25.12,24.27,25.01,16165600,21.80
15152008-08-05,24.26,25.00,24.26,24.94,12548400,21.74
15162008-08-04,24.14,24.42,24.03,24.15,11387500,21.05
15172008-08-01,24.28,24.82,23.97,24.14,15614800,21.04
15182008-07-31,24.42,24.88,24.15,24.38,13704400,21.25
15192008-07-30,24.44,24.80,24.18,24.50,16116000,21.35
15202008-07-29,24.09,24.48,23.86,24.29,15657300,21.17
15212008-07-28,23.99,24.16,23.81,23.97,21383100,20.80
15222008-07-25,24.03,24.22,23.92,24.00,31876800,20.83
15232008-07-24,24.62,24.93,23.84,23.88,34817400,20.72
15242008-07-23,24.51,25.05,24.35,25.02,34903600,21.71
15252008-07-22,24.89,25.68,23.28,24.35,74086000,21.13
15262008-07-21,28.85,28.90,28.23,28.52,15856900,24.75
15272008-07-18,28.94,29.14,27.97,28.82,14912900,25.01
15282008-07-17,28.72,29.30,28.03,29.13,23432800,25.28
15292008-07-16,27.29,28.37,27.06,28.06,20297900,24.35
15302008-07-15,26.90,27.55,26.48,27.08,21840100,23.50
15312008-07-14,27.89,27.97,26.95,27.12,12375500,23.54
15322008-07-11,26.94,27.97,26.88,27.50,16551900,23.87
15332008-07-10,26.73,27.45,26.70,27.30,16310500,23.69
15342008-07-09,27.67,27.74,26.69,26.74,21605500,23.21
15352008-07-08,27.22,27.71,27.00,27.62,16118700,23.97
15362008-07-07,27.51,28.18,27.08,27.43,13536600,23.81
15372008-07-03,27.46,27.62,26.73,27.44,10075200,23.81
15382008-07-02,27.80,27.95,27.12,27.20,18245800,23.61
15392008-07-01,27.90,27.91,26.90,27.64,36933600,23.99
15402008-06-30,28.49,28.50,28.01,28.16,16473700,24.44
15412008-06-27,28.34,28.70,28.06,28.51,14090700,24.74
15422008-06-26,29.17,29.30,28.46,28.71,16340200,24.92
15432008-06-25,29.26,30.16,29.26,29.69,13702900,25.77
15442008-06-24,28.93,29.70,28.93,29.03,14279900,25.19
15452008-06-23,29.47,29.75,28.81,29.02,10482900,25.19
15462008-06-20,29.82,29.99,29.11,29.40,13137200,25.52
15472008-06-19,29.32,30.66,29.09,29.99,16827600,26.03
15482008-06-18,29.85,29.89,29.16,29.38,12514700,25.50
15492008-06-17,30.28,30.34,29.87,29.94,9948100,25.98
15502008-06-16,30.03,30.60,29.82,30.18,10877800,26.19
15512008-06-13,29.69,30.38,29.55,30.17,13016300,26.18
15522008-06-12,29.86,30.07,28.97,29.55,18289400,25.65
15532008-06-11,30.39,30.45,29.74,29.76,15865400,25.83
15542008-06-10,30.75,30.95,30.39,30.42,18654800,26.40
15552008-06-09,31.40,31.59,30.66,31.33,18231400,27.19
15562008-06-06,31.88,32.47,31.22,31.24,18626500,27.11
15572008-06-05,32.03,32.19,31.57,32.03,20691900,27.80
15582008-06-04,31.54,32.20,31.41,31.97,14158600,27.75
15592008-06-03,32.11,32.24,31.37,31.57,21487900,27.40
15602008-06-02,32.37,32.60,31.76,32.12,17485000,27.88
15612008-05-30,32.75,32.96,32.43,32.48,18057300,28.19
15622008-05-29,32.36,33.00,32.32,32.70,17996000,28.38
15632008-05-28,32.52,32.65,32.19,32.49,17604200,28.20
15642008-05-27,31.62,32.44,31.61,32.34,15737000,28.07
15652008-05-23,31.74,31.98,31.38,31.75,23270900,27.55
15662008-05-22,32.23,32.45,31.71,31.83,22770500,27.62
15672008-05-21,32.17,32.66,32.00,32.13,26879500,27.88
15682008-05-20,32.40,32.44,31.71,32.17,23526900,27.92
15692008-05-19,32.23,32.92,32.19,32.53,24858500,28.23
15702008-05-16,31.35,31.85,31.00,31.79,18492400,27.59
15712008-05-15,30.41,31.47,30.40,31.36,20177100,27.22
15722008-05-14,29.96,30.99,29.81,30.45,16959400,26.43
15732008-05-13,29.95,30.15,29.78,29.88,8538900,25.93
15742008-05-12,29.85,30.05,29.60,29.93,7299400,25.98
15752008-05-09,29.40,30.00,29.25,29.81,11316300,25.87
15762008-05-08,29.57,29.99,29.31,29.77,11843200,25.84
15772008-05-07,29.65,30.10,29.41,29.52,12716300,25.62
15782008-05-06,29.11,29.86,28.88,29.64,13026300,25.72
15792008-05-05,29.49,29.83,28.97,29.27,14922500,25.40
15802008-05-02,29.96,29.96,29.22,29.70,16996500,25.78
15812008-05-01,29.24,29.99,29.16,29.60,19120600,25.69
15822008-04-30,29.68,29.76,28.87,29.16,15252800,25.31
15832008-04-29,29.26,29.93,29.26,29.66,11161500,25.74
15842008-04-28,29.47,29.67,29.25,29.36,8155400,25.48
15852008-04-25,29.66,29.81,29.12,29.56,9452400,25.57
15862008-04-24,29.09,29.74,28.81,29.60,13255900,25.60
15872008-04-23,28.97,29.80,28.75,29.06,20526300,25.14
15882008-04-22,29.43,29.64,28.38,28.82,29711900,24.93
15892008-04-21,29.90,30.66,29.57,30.59,24603700,26.46
15902008-04-18,29.58,30.07,29.20,29.60,20450300,25.60
15912008-04-17,28.94,30.50,28.29,28.79,17394300,24.90
15922008-04-16,29.29,29.70,29.03,29.61,11731000,25.61
15932008-04-15,28.92,28.92,28.11,28.72,11906600,24.84
15942008-04-14,29.35,29.45,28.63,28.72,9153400,24.84
15952008-04-11,29.95,29.99,29.36,29.42,9576600,25.45
15962008-04-10,29.50,30.44,29.37,30.07,14081500,26.01
15972008-04-09,29.17,29.59,29.17,29.52,10130600,25.53
15982008-04-08,29.73,29.79,29.12,29.21,11971900,25.26
15992008-04-07,29.98,30.27,29.72,30.06,12435500,26.00
16002008-04-04,30.19,30.20,29.45,29.89,17797000,25.85
16012008-04-03,29.42,30.41,29.30,30.13,14872800,26.06
16022008-04-02,29.30,30.01,29.30,29.54,11678100,25.55
16032008-04-01,28.48,29.40,28.46,29.32,14292600,25.36
16042008-03-31,28.30,28.46,28.05,28.27,17441500,24.45
16052008-03-28,28.75,29.40,28.26,28.34,12506600,24.51
16062008-03-27,29.07,29.07,28.52,28.59,11258700,24.73
16072008-03-26,29.19,29.64,28.75,28.95,9713900,25.04
16082008-03-25,29.13,29.53,28.88,29.29,9945100,25.33
16092008-03-24,28.37,29.45,28.20,29.07,13952200,25.14
16102008-03-20,28.14,29.11,27.73,28.28,22544400,24.46
16112008-03-19,29.16,29.30,28.09,28.11,17274600,24.31
16122008-03-18,29.17,29.50,28.64,29.48,12732800,25.50
16132008-03-17,27.59,29.03,27.51,28.68,19531300,24.81
16142008-03-14,29.18,29.25,27.87,28.21,19791600,24.40
16152008-03-13,28.14,29.22,28.03,29.02,20270600,25.10
16162008-03-12,28.50,28.98,28.27,28.38,19354500,24.55
16172008-03-11,28.90,29.78,27.67,28.76,36458100,24.88
16182008-03-10,29.38,30.11,29.38,29.65,18363600,25.65
16192008-03-07,29.03,30.17,29.01,29.30,17623300,25.34
16202008-03-06,29.66,29.75,29.04,29.20,12655000,25.26
16212008-03-05,29.21,30.05,29.21,29.75,14315700,25.73
16222008-03-04,29.71,29.80,28.53,29.27,26459800,25.32
16232008-03-03,29.97,30.21,29.65,29.93,11494700,25.89
16242008-02-29,30.75,30.94,29.87,29.96,14705800,25.91
16252008-02-28,31.14,32.06,30.64,31.02,9010500,26.83
16262008-02-27,30.95,31.67,30.95,31.42,12677300,27.18
16272008-02-26,30.29,31.53,30.29,31.15,17739700,26.94
16282008-02-25,30.13,30.58,29.75,30.38,11767200,26.28
16292008-02-22,30.16,30.58,29.60,30.17,13829600,26.10
16302008-02-21,30.45,30.98,29.83,29.96,12647000,25.91
16312008-02-20,29.58,30.48,29.50,30.31,10577000,26.22
16322008-02-19,30.24,30.43,29.66,29.80,11758400,25.78
16332008-02-15,30.11,30.28,29.89,30.13,9414300,26.06
16342008-02-14,30.92,31.02,30.10,30.22,9848100,26.14
16352008-02-13,30.65,31.00,30.41,30.85,14531700,26.68
16362008-02-12,30.28,30.98,30.18,30.31,10865900,26.22
16372008-02-11,29.65,30.49,29.50,30.16,11492300,26.09
16382008-02-08,29.00,29.85,29.00,29.60,11750100,25.60
16392008-02-07,29.05,29.68,28.43,29.21,21202700,25.26
16402008-02-06,29.94,30.36,29.37,29.49,13565000,25.51
16412008-02-05,30.02,30.58,29.74,29.74,15453900,25.72
16422008-02-04,31.50,31.53,30.95,31.16,9163000,26.95
16432008-02-01,30.89,31.59,30.50,31.52,13278900,27.26
16442008-01-31,30.50,31.29,30.39,30.95,15432300,26.77
16452008-01-30,30.19,31.24,30.17,30.85,15077700,26.68
16462008-01-29,30.44,30.71,30.07,30.37,10918300,26.27
16472008-01-28,29.77,30.32,29.41,30.32,11939300,26.14
16482008-01-25,30.76,30.97,29.68,29.79,17958500,25.68
16492008-01-24,30.54,30.73,29.83,30.42,21660800,26.22
16502008-01-23,28.51,30.30,28.40,30.30,30201600,26.12
16512008-01-22,28.06,29.39,28.00,28.98,24510800,24.98
16522008-01-18,29.50,30.06,28.96,29.46,25799800,25.40
16532008-01-17,29.58,30.13,29.18,29.29,17070700,25.25
16542008-01-16,29.01,30.31,28.50,29.50,23419000,25.43
16552008-01-15,30.01,30.46,29.53,29.72,17655400,25.62
16562008-01-14,30.20,30.60,30.11,30.40,12608800,26.21
16572008-01-11,30.21,30.28,29.72,29.90,15917400,25.78
16582008-01-10,30.30,30.60,29.90,30.43,14883200,26.23
16592008-01-09,30.36,30.61,29.79,30.48,16788900,26.28
16602008-01-08,30.59,31.61,30.25,30.50,23463000,26.29
16612008-01-07,30.66,30.83,30.02,30.49,13987000,26.28
16622008-01-04,31.31,31.40,30.27,30.53,18535500,26.32
16632008-01-03,32.26,32.35,31.50,31.64,15540900,27.28
16642008-01-02,33.00,33.24,31.92,32.35,16982100,27.89
16652007-12-31,33.37,33.82,33.18,33.40,6175700,28.79
16662007-12-28,33.42,33.75,33.21,33.49,7299300,28.87
16672007-12-27,34.10,34.16,33.54,33.64,6684900,29.00
16682007-12-26,33.96,34.41,33.89,34.10,6109100,29.40
16692007-12-24,33.78,34.25,33.78,34.12,4783800,29.41
16702007-12-21,33.84,33.97,33.60,33.80,11979600,29.14
16712007-12-20,33.21,33.52,33.00,33.45,8443100,28.84
16722007-12-19,33.00,33.99,32.91,33.04,8099100,28.48
16732007-12-18,33.50,33.67,32.82,33.21,10437300,28.63
16742007-12-17,33.25,33.45,32.98,33.21,9686600,28.63
16752007-12-14,33.20,33.75,33.20,33.29,9187800,28.70
16762007-12-13,33.14,33.76,33.08,33.49,10686500,28.87
16772007-12-12,33.30,33.99,33.06,33.37,15434300,28.77
16782007-12-11,34.07,34.60,32.85,32.93,21772800,28.39
16792007-12-10,32.51,32.79,32.15,32.67,15505000,28.16
16802007-12-07,32.39,33.01,32.28,32.48,13252900,28.00
16812007-12-06,32.37,32.49,32.03,32.27,11136800,27.82
16822007-12-05,31.93,32.62,31.83,32.38,15144900,27.91
16832007-12-04,31.35,32.04,31.18,31.70,10157100,27.33
16842007-12-03,31.58,32.16,31.38,31.57,8786000,27.22
16852007-11-30,32.18,32.28,31.35,31.57,13214300,27.22
16862007-11-29,31.72,32.14,31.67,31.86,9951900,27.47
16872007-11-28,31.08,32.26,31.05,31.89,15797600,27.49
16882007-11-27,30.51,30.95,30.26,30.71,11474600,26.47
16892007-11-26,30.97,31.31,30.38,30.41,10396200,26.22
16902007-11-23,30.64,31.00,30.55,30.91,5629800,26.65
16912007-11-21,30.75,31.14,30.09,30.64,16732000,26.41
16922007-11-20,31.02,31.69,30.43,30.96,15822500,26.69
16932007-11-19,31.60,31.73,30.72,30.91,12884600,26.65
16942007-11-16,31.05,31.74,30.90,31.74,15222800,27.36
16952007-11-15,31.01,31.34,30.66,30.89,15117000,26.63
16962007-11-14,32.00,32.02,30.95,31.07,17895000,26.78
16972007-11-13,31.59,31.96,31.38,31.85,14571100,27.46
16982007-11-12,31.46,32.28,31.33,31.39,14914600,27.06
16992007-11-09,31.25,32.47,31.25,31.77,17233800,27.39
17002007-11-08,32.33,32.51,31.51,31.98,20261100,27.57
17012007-11-07,32.64,32.97,32.18,32.27,17605000,27.82
17022007-11-06,32.20,33.32,32.18,33.22,17108400,28.64
17032007-11-05,32.07,32.60,31.65,32.18,14804400,27.74
17042007-11-02,32.20,32.36,31.74,32.11,15045800,27.68
17052007-11-01,32.23,32.41,31.96,32.10,11471800,27.67
17062007-10-31,32.29,34.25,32.21,32.60,11736300,28.10
17072007-10-30,32.03,32.65,32.01,32.16,10200900,27.72
17082007-10-29,31.85,32.30,31.72,32.19,13387800,27.75
17092007-10-26,31.70,32.05,31.45,31.72,19529700,27.26
17102007-10-25,31.65,31.80,30.90,31.33,16423400,26.92
17112007-10-24,31.29,31.58,30.71,31.53,19316600,27.10
17122007-10-23,31.82,31.90,30.74,31.43,58654800,27.01
17132007-10-22,33.62,34.54,33.60,34.27,21866800,29.45
17142007-10-19,34.34,34.35,33.68,33.92,16270500,29.15
17152007-10-18,34.93,34.99,34.02,34.40,16703700,29.56
17162007-10-17,35.07,35.30,34.66,35.03,14108600,30.10
17172007-10-16,34.28,34.79,34.13,34.41,15136300,29.57
17182007-10-15,35.38,35.38,34.36,34.42,18860400,29.58
17192007-10-12,35.43,35.75,35.22,35.39,9609300,30.41
17202007-10-11,36.35,36.63,35.04,35.23,21851500,30.28
17212007-10-10,36.57,36.72,36.09,36.39,10318100,31.27
17222007-10-09,36.56,36.75,36.00,36.59,11032400,31.44
17232007-10-08,36.50,36.80,36.33,36.41,7273300,31.29
17242007-10-05,36.55,36.75,36.24,36.54,8370700,31.40
17252007-10-04,36.10,36.45,35.89,36.20,9789000,31.11
17262007-10-03,36.42,36.60,35.84,36.11,10759700,31.03
17272007-10-02,37.05,37.14,36.47,36.63,10784500,31.48
17282007-10-01,36.73,37.17,36.55,36.81,9339500,31.63
17292007-09-28,36.84,37.17,36.44,36.59,9408300,31.44
17302007-09-27,36.45,37.09,36.43,36.79,10487900,31.62
17312007-09-26,36.49,36.88,36.28,36.30,10488600,31.19
17322007-09-25,36.37,36.61,36.11,36.24,13316200,31.14
17332007-09-24,36.85,37.01,36.32,36.46,12640600,31.33
17342007-09-21,36.59,37.10,35.77,36.62,19556600,31.47
17352007-09-20,35.24,35.94,35.20,35.77,11911000,30.74
17362007-09-19,34.94,35.44,34.81,35.22,14130400,30.27
17372007-09-18,34.56,35.05,34.44,34.74,20511000,29.85
17382007-09-17,34.50,34.73,34.46,34.58,10333500,29.72
17392007-09-14,34.64,34.96,34.39,34.68,14086000,29.80
17402007-09-13,35.17,35.20,34.64,34.90,15022800,29.99
17412007-09-12,34.93,35.49,34.75,35.12,21759300,30.18
17422007-09-11,35.58,36.16,35.35,35.72,13939000,30.70
17432007-09-10,35.71,36.00,34.76,35.22,10247900,30.27
17442007-09-07,35.53,35.60,34.64,35.30,14854800,30.34
17452007-09-06,35.45,36.08,35.10,36.05,13316300,30.98
17462007-09-05,35.05,35.49,34.82,35.40,13005800,30.42
17472007-09-04,34.37,35.84,34.34,35.23,17250400,30.28
17482007-08-31,34.49,34.64,33.63,34.24,12387500,29.42
17492007-08-30,34.00,34.60,33.69,34.08,10972600,29.29
17502007-08-29,33.70,34.49,33.60,34.29,12051800,29.47
17512007-08-28,34.44,34.54,33.26,33.42,14205000,28.72
17522007-08-27,34.95,34.98,34.30,34.46,9058500,29.61
17532007-08-24,34.27,35.10,33.92,35.05,13310800,30.12
17542007-08-23,34.40,34.42,33.79,34.15,12021700,29.35
17552007-08-22,33.91,34.26,33.88,34.13,13444100,29.33
17562007-08-21,33.70,33.95,33.60,33.68,13128900,28.94
17572007-08-20,33.20,33.89,33.05,33.47,13305700,28.76
17582007-08-17,33.25,33.45,32.70,33.09,16633400,28.44
17592007-08-16,32.14,32.88,31.80,32.53,21696600,27.96
17602007-08-15,32.90,33.09,32.17,32.32,18649400,27.77
17612007-08-14,33.32,33.55,32.95,32.96,20794900,28.32
17622007-08-13,33.53,33.70,33.12,33.17,17889800,28.51
17632007-08-10,32.80,33.81,32.71,33.09,17088400,28.44
17642007-08-09,33.25,33.72,32.63,33.13,24953100,28.47
17652007-08-08,33.50,34.32,33.22,33.73,28551600,28.99
17662007-08-07,33.79,34.50,33.35,34.01,15761300,29.23
17672007-08-06,33.77,34.40,33.75,34.01,17196800,29.23
17682007-08-03,34.61,34.75,33.74,33.74,17095700,28.99
17692007-08-02,34.95,34.95,34.22,34.82,20020100,29.92
17702007-08-01,35.25,35.65,34.38,35.11,24418500,30.17
17712007-07-31,36.20,36.99,35.06,35.19,18554300,30.24
17722007-07-30,35.25,36.30,35.17,35.95,11901700,30.89
17732007-07-27,35.92,36.03,35.10,35.13,15699000,30.19
17742007-07-26,36.50,37.25,35.41,35.97,17791300,30.84
17752007-07-25,37.10,37.19,36.58,36.79,16815000,31.55
17762007-07-24,36.49,37.10,36.14,36.46,27074100,31.26
17772007-07-23,38.27,38.79,37.94,38.18,18521000,32.74
17782007-07-20,38.34,38.99,37.96,38.01,13823400,32.59
17792007-07-19,38.88,38.89,38.15,38.40,12783200,32.93
17802007-07-18,38.70,38.89,37.97,38.52,13953500,33.03
17812007-07-17,39.06,39.63,38.80,39.18,11652200,33.60
17822007-07-16,38.78,39.16,38.70,39.07,11104400,33.50
17832007-07-13,38.90,39.27,38.69,38.70,14324000,33.18
17842007-07-12,38.29,38.78,37.88,38.75,14294400,33.23
17852007-07-11,38.01,38.20,37.61,38.11,9964600,32.68
17862007-07-10,38.09,38.59,37.87,38.11,9760200,32.68
17872007-07-09,38.26,38.73,38.10,38.25,9484600,32.80
17882007-07-06,38.22,38.49,37.99,38.34,5864300,32.87
17892007-07-05,38.10,38.17,37.76,38.12,9013600,32.69
17902007-07-03,38.10,38.20,37.98,38.20,4367000,32.75
17912007-07-02,37.71,38.16,37.71,38.06,7906900,32.63
17922007-06-29,37.93,38.10,37.50,37.63,12834400,32.27
17932007-06-28,37.76,37.96,37.61,37.74,11134900,32.36
17942007-06-27,36.92,37.96,36.70,37.78,14245100,32.39
17952007-06-26,37.14,37.20,36.68,37.04,10247900,31.76
17962007-06-25,37.06,37.47,36.72,37.07,16027700,31.79
17972007-06-22,37.47,37.62,36.95,37.11,12550100,31.82
17982007-06-21,36.65,37.52,36.35,37.48,14719700,32.14
17992007-06-20,37.21,37.25,36.64,36.75,14017200,31.51
18002007-06-19,37.23,37.23,36.50,36.97,14947500,31.70
18012007-06-18,36.98,37.53,36.80,37.50,13277200,32.15
18022007-06-15,36.93,37.10,36.55,36.86,19275600,31.61
18032007-06-14,35.89,36.79,35.89,36.63,13876700,31.41
18042007-06-13,35.29,38.41,35.12,35.84,16654200,30.73
18052007-06-12,34.86,35.66,34.72,35.04,20399400,30.05
18062007-06-11,35.93,36.25,35.74,35.79,12985100,30.69
18072007-06-08,35.02,36.16,35.00,35.97,26224500,30.84
18082007-06-07,34.85,35.18,34.38,34.39,13972600,29.49
18092007-06-06,35.09,35.57,34.95,35.04,13278400,30.05
18102007-06-05,35.64,35.75,34.95,35.21,11627500,30.19
18112007-06-04,35.77,36.24,35.64,35.70,9876800,30.61
18122007-06-01,35.55,35.98,35.40,35.92,14813900,30.80
18132007-05-31,35.15,35.58,34.92,35.36,13038100,30.32
18142007-05-30,34.77,35.31,34.59,35.01,12579500,30.02
18152007-05-29,35.01,35.42,34.78,34.95,11402000,29.97
18162007-05-25,34.75,35.18,34.61,34.89,8600100,29.92
18172007-05-24,35.14,35.24,34.48,34.61,16380900,29.68
18182007-05-23,35.13,35.52,34.80,35.01,14520200,30.02
18192007-05-22,35.60,35.71,35.08,35.49,12294400,30.43
18202007-05-21,35.65,36.09,35.43,35.55,15437300,30.48
18212007-05-18,35.99,36.18,35.48,35.87,14451500,30.76
18222007-05-17,36.16,36.34,35.44,35.94,31790100,30.82
18232007-05-16,36.52,36.69,36.21,36.41,16427800,31.22
18242007-05-15,36.99,37.23,36.55,36.67,16820900,31.44
18252007-05-14,37.15,37.21,36.60,36.93,14102200,31.67
18262007-05-11,36.62,36.90,36.27,36.70,12717800,31.47
18272007-05-10,36.51,37.12,36.22,36.62,21477700,31.40
18282007-05-09,35.57,37.03,35.42,36.83,36915900,31.58
18292007-05-08,35.11,35.29,35.01,35.17,12409400,30.16
18302007-05-07,35.01,35.23,34.86,35.20,8503700,30.18
18312007-05-04,35.16,35.24,34.80,35.16,9823600,30.15
18322007-05-03,35.09,35.27,34.92,35.09,11527000,30.09
18332007-05-02,34.84,35.25,34.67,35.11,12153200,30.11
18342007-05-01,34.36,34.95,34.12,34.84,13620300,29.87
18352007-04-30,34.54,34.80,34.33,34.37,12525100,29.47
18362007-04-27,34.75,35.11,34.59,34.83,13975100,29.87
18372007-04-26,35.45,35.45,34.80,35.16,17599600,30.15
18382007-04-25,35.15,35.46,35.02,35.34,23770700,30.23
18392007-04-24,35.47,35.50,34.67,34.92,56577100,29.87
18402007-04-23,32.50,32.75,32.03,32.41,20359000,27.73
18412007-04-20,32.82,32.90,32.15,32.50,15304500,27.80
18422007-04-19,31.70,32.64,31.65,32.49,16295200,27.80
18432007-04-18,31.70,32.24,31.68,31.95,17555200,27.33
18442007-04-17,31.45,31.59,31.08,31.31,10358000,26.79
18452007-04-16,30.95,31.53,30.90,31.51,11140400,26.96
18462007-04-13,31.13,31.13,30.57,30.83,11256200,26.38
18472007-04-12,30.70,31.10,30.66,31.00,10804200,26.52
18482007-04-11,31.32,31.37,30.76,30.78,12354900,26.33
18492007-04-10,30.75,31.28,30.70,31.26,12564700,26.74
18502007-04-09,30.90,31.13,30.61,30.82,7900000,26.37
18512007-04-05,30.50,31.20,30.49,30.82,10632400,26.37
18522007-04-04,30.14,30.70,30.07,30.60,12438200,26.18
18532007-04-03,30.11,30.34,29.95,30.07,14580500,25.73
18542007-04-02,30.12,30.21,29.65,29.90,17293300,25.58
18552007-03-30,30.23,30.62,30.06,30.10,19141900,25.75
18562007-03-29,30.93,30.98,29.90,30.39,20090100,26.00
18572007-03-28,31.17,31.17,30.49,30.70,14112000,26.26
18582007-03-27,31.00,31.35,30.97,31.22,9455100,26.71
18592007-03-26,31.31,31.47,30.76,31.15,11102700,26.65
18602007-03-23,31.25,31.59,31.08,31.36,9957800,26.83
18612007-03-22,31.70,31.70,31.13,31.25,15543600,26.73
18622007-03-21,31.42,31.99,31.26,31.70,12455200,27.12
18632007-03-20,31.37,31.69,31.15,31.35,10420900,26.82
18642007-03-19,31.74,31.74,31.05,31.22,10072400,26.71
18652007-03-16,31.68,31.68,31.10,31.28,20476600,26.76
18662007-03-15,31.58,31.76,31.46,31.57,11917000,27.01
18672007-03-14,31.79,31.87,31.33,31.67,15481500,27.09
18682007-03-13,32.10,32.19,31.51,31.74,23939700,27.15
18692007-03-12,32.46,32.93,32.44,32.59,19909500,27.88
18702007-03-09,32.50,32.73,32.18,32.46,20543900,27.77
18712007-03-08,31.39,31.92,31.25,31.70,14480000,27.12
18722007-03-07,31.35,31.59,31.05,31.14,9366000,26.64
18732007-03-06,31.60,31.74,31.19,31.35,20665600,26.82
18742007-03-05,30.48,31.29,30.40,30.90,16564800,26.44
18752007-03-02,30.60,30.98,30.45,30.76,19287100,26.32
18762007-03-01,30.55,31.01,29.90,30.79,21552000,26.34
18772007-02-28,30.85,31.27,30.60,30.96,20170600,26.49
18782007-02-27,31.11,31.75,30.28,30.67,19193200,26.24
18792007-02-26,32.31,32.35,31.62,31.77,14960600,27.18
18802007-02-23,32.03,32.57,32.01,32.21,17396900,27.56
18812007-02-22,31.60,32.13,31.46,32.09,31591200,27.45
18822007-02-21,30.88,31.00,30.68,30.98,9520000,26.50
18832007-02-20,30.70,31.11,30.36,31.05,11016300,26.56
18842007-02-16,31.00,31.20,30.63,30.78,13397800,26.33
18852007-02-15,30.75,31.21,30.65,31.16,14958200,26.66
18862007-02-14,30.45,31.18,30.45,30.95,14839500,26.48
18872007-02-13,30.56,30.81,29.91,30.27,22314600,25.90
18882007-02-12,30.99,31.08,30.20,30.51,15849000,26.10
18892007-02-09,31.49,31.98,30.76,30.92,22885100,26.45
18902007-02-08,30.90,31.25,30.80,31.08,14441900,26.59
18912007-02-07,31.00,31.18,30.60,31.04,25202100,26.56
18922007-02-06,31.54,31.66,31.02,31.22,19840800,26.71
18932007-02-05,31.51,31.94,31.38,31.59,16178000,27.03
18942007-02-02,31.54,31.69,31.33,31.39,14612100,26.85
18952007-02-01,31.33,31.70,31.21,31.37,14654600,26.84
18962007-01-31,30.83,31.32,30.60,31.19,15835900,26.68
18972007-01-30,31.04,31.20,30.69,30.84,18473400,26.38
18982007-01-29,31.02,31.34,30.84,30.94,21549100,26.47
18992007-01-26,30.65,31.21,30.44,31.02,23674700,26.50
19002007-01-25,30.40,31.17,30.37,30.47,31739600,26.03
19012007-01-24,29.87,30.30,29.60,30.00,19235600,25.63
19022007-01-23,29.79,30.00,29.44,29.60,46361400,25.29
19032007-01-22,28.51,28.85,28.30,28.59,24661400,24.43
19042007-01-19,28.64,28.80,28.25,28.39,18915900,24.26
19052007-01-18,28.82,28.90,28.24,28.32,25711900,24.20
19062007-01-17,28.73,29.21,28.72,29.13,13775400,24.89
19072007-01-16,28.97,29.08,28.73,28.88,14020600,24.68
19082007-01-12,28.93,29.21,28.82,29.06,11719300,24.83
19092007-01-11,29.02,29.78,28.95,29.03,19199700,24.80
19102007-01-10,28.82,29.48,28.73,29.33,15761300,25.06
19112007-01-09,28.90,29.00,28.42,28.84,17943500,24.64
19122007-01-08,28.71,29.10,28.54,28.90,17777900,24.69
19132007-01-05,28.58,28.94,28.58,28.76,21465900,24.57
19142007-01-04,28.50,29.11,28.41,29.10,20417600,24.86
19152007-01-03,29.12,29.22,28.35,28.56,20786800,24.40
19162006-12-29,29.00,29.14,28.77,28.80,7686000,24.61
19172006-12-28,28.80,29.08,28.80,29.01,8912900,24.79
19182006-12-27,28.65,29.05,28.65,28.96,11730800,24.74
19192006-12-26,28.50,28.94,28.43,28.61,8777600,24.44
19202006-12-22,28.79,28.92,28.50,28.55,14316100,24.39
19212006-12-21,29.04,29.27,28.71,28.76,17589500,24.57
19222006-12-20,28.99,29.21,28.85,29.10,18471000,24.86
19232006-12-19,29.31,29.45,28.60,28.87,27675500,24.67
19242006-12-18,29.71,30.03,29.12,29.63,15027300,25.32
19252006-12-15,30.93,30.93,29.49,29.67,26890400,25.35
19262006-12-14,29.32,29.96,29.27,29.93,20491400,25.57
19272006-12-13,29.89,29.95,29.27,29.43,19589900,25.15
19282006-12-12,29.55,29.83,29.12,29.77,35069300,25.44
19292006-12-11,29.40,29.87,29.18,29.30,17061700,25.03
19302006-12-08,29.58,29.73,29.26,29.40,14469400,25.12
19312006-12-07,30.20,30.31,29.70,29.75,15198700,25.42
19322006-12-06,29.82,30.11,29.54,30.07,14670100,25.69
19332006-12-05,29.84,30.08,29.58,29.70,12840600,25.38
19342006-12-04,29.29,29.88,29.00,29.64,14552700,25.32
19352006-12-01,29.45,29.61,28.57,29.13,21440900,24.89
19362006-11-30,29.28,29.82,28.88,29.55,18507200,25.25
19372006-11-29,29.76,29.82,29.00,29.18,13079600,24.93
19382006-11-28,29.20,29.55,28.99,29.52,16370600,25.22
19392006-11-27,30.00,30.17,29.30,29.38,14641700,25.10
19402006-11-24,30.00,30.32,29.95,30.02,4060500,25.65
19412006-11-22,29.84,30.20,29.76,30.19,9474800,25.79
19422006-11-21,30.20,30.24,29.63,29.67,15291700,25.35
19432006-11-20,29.99,30.40,29.82,30.17,14071200,25.78
19442006-11-17,30.08,30.16,29.89,30.04,15420300,25.67
19452006-11-16,30.37,30.43,29.90,30.26,14095600,25.85
19462006-11-15,29.90,30.47,29.84,30.17,23533500,25.78
19472006-11-14,29.17,29.76,28.85,29.66,18856400,25.34
19482006-11-13,28.78,29.22,28.62,28.96,16955200,24.74
19492006-11-10,28.61,28.81,28.34,28.74,15840900,24.56
19502006-11-09,29.60,29.67,28.50,28.66,38302100,24.49
19512006-11-08,29.49,29.77,29.18,29.35,19751900,25.08
19522006-11-07,29.74,30.19,29.62,29.74,20199000,25.41
19532006-11-06,29.52,29.91,29.23,29.74,15670200,25.41
19542006-11-03,29.97,29.98,29.53,29.57,14210300,25.26
19552006-11-02,29.85,30.01,29.61,29.74,11625500,25.41
19562006-11-01,30.23,30.52,29.87,29.97,15284900,25.61
19572006-10-31,30.10,30.34,29.94,30.18,15734100,25.79
19582006-10-30,29.85,30.52,29.72,30.16,13316300,25.77
19592006-10-27,30.50,30.57,29.74,29.90,18818600,25.55
19602006-10-26,30.83,30.92,30.36,30.70,19349200,26.20
19612006-10-25,30.20,31.03,30.01,30.73,24539000,26.22
19622006-10-24,31.70,31.79,30.49,30.52,41571700,26.04
19632006-10-23,31.02,31.98,31.00,31.88,26055800,27.20
19642006-10-20,31.64,31.67,31.30,31.37,13892200,26.77
19652006-10-19,32.10,32.10,31.22,31.62,15851400,26.98
19662006-10-18,32.10,32.24,31.04,31.57,19385100,26.94
19672006-10-17,32.57,32.69,32.09,32.36,16598400,27.61
19682006-10-16,32.87,33.25,32.59,33.06,10409700,28.21
19692006-10-13,32.57,32.98,32.45,32.81,11532400,28.00
19702006-10-12,32.22,32.59,31.80,32.49,15817900,27.72
19712006-10-11,31.23,32.10,31.12,31.98,17847500,27.29
19722006-10-10,31.47,31.58,31.03,31.23,20393000,26.65
19732006-10-09,31.12,31.74,31.02,31.43,13980000,26.82
19742006-10-06,31.05,31.32,30.93,31.31,17789100,26.72
19752006-10-05,32.08,32.14,31.46,31.60,20648000,26.96
19762006-10-04,31.98,32.57,31.67,32.16,26357300,27.44
19772006-10-03,32.62,32.68,32.10,32.25,18222500,27.52
19782006-10-02,33.12,33.58,32.89,32.96,12817400,28.12
19792006-09-29,33.55,33.66,33.15,33.25,17928900,28.37
19802006-09-28,33.38,34.00,33.33,33.89,16425400,28.92
19812006-09-27,33.08,33.83,33.08,33.27,21941900,28.39
19822006-09-26,32.74,33.26,32.32,33.22,21987800,28.35
19832006-09-25,32.24,32.75,31.62,32.74,18029800,27.94
19842006-09-22,31.85,32.38,31.63,32.01,17462400,27.31
19852006-09-21,32.31,32.61,31.45,31.47,15262200,26.85
19862006-09-20,32.10,32.54,31.86,32.34,13901800,27.60
19872006-09-19,32.10,32.29,31.25,31.80,14088900,27.13
19882006-09-18,31.69,32.75,31.69,32.35,15656700,27.60
19892006-09-15,31.95,32.34,31.71,31.93,17306700,27.25
19902006-09-14,31.76,31.85,31.46,31.63,14739000,26.99
19912006-09-13,32.13,32.30,31.55,32.05,17047000,27.35
19922006-09-12,31.44,32.65,31.02,32.50,25130300,27.73
19932006-09-11,30.62,32.09,30.62,31.78,18289300,27.12
19942006-09-08,30.70,31.20,30.50,31.00,11057100,26.45
19952006-09-07,30.56,31.18,30.49,30.50,15656700,26.03
19962006-09-06,31.59,31.69,31.12,31.15,12118200,26.58
19972006-09-05,31.70,32.18,31.39,32.03,12376700,27.33
19982006-09-01,32.45,32.49,31.20,31.93,10359100,27.25
19992006-08-31,32.85,32.85,32.36,32.59,8565900,27.81
20002006-08-30,32.34,32.82,32.09,32.68,10290700,27.89
20012006-08-29,31.90,32.36,31.60,32.30,9217400,27.56
20022006-08-28,31.48,31.99,31.48,31.76,6466300,27.10
20032006-08-25,31.27,31.84,31.17,31.44,8579400,26.83
20042006-08-24,31.53,31.66,31.07,31.52,11021900,26.90
20052006-08-23,32.40,32.79,31.30,31.48,19546900,26.86
20062006-08-22,32.40,32.99,32.24,32.49,10021000,27.72
20072006-08-21,32.77,32.86,32.36,32.71,8843700,27.91
20082006-08-18,32.90,33.19,32.27,33.09,11230200,28.24
20092006-08-17,32.82,33.34,32.81,32.95,14753800,28.12
20102006-08-16,32.13,32.98,31.80,32.82,17216500,28.01
20112006-08-15,31.44,32.11,31.37,32.04,14184700,27.34
20122006-08-14,30.89,31.28,30.65,30.90,10134100,26.37
20132006-08-11,30.83,30.88,30.32,30.52,11911200,26.04
20142006-08-10,30.12,31.38,30.12,31.23,13657700,26.65
20152006-08-09,30.69,31.11,30.38,30.49,14854500,26.02
20162006-08-08,29.98,30.41,29.75,30.20,13912800,25.77
20172006-08-07,29.82,30.35,29.76,29.98,8663500,25.58
20182006-08-04,30.50,30.73,29.75,30.03,14193000,25.62
20192006-08-03,29.13,30.49,29.01,30.26,13740500,25.82
20202006-08-02,29.36,29.76,29.03,29.44,9037700,25.12
20212006-08-01,29.47,29.55,28.64,29.15,13185700,24.87
20222006-07-31,29.20,29.99,29.14,29.78,11452200,25.41
20232006-07-28,29.56,29.90,29.22,29.35,14489500,25.04
20242006-07-27,29.40,30.20,29.40,29.48,12585600,25.16
20252006-07-26,28.95,29.82,28.70,29.46,17306200,25.11
20262006-07-25,28.63,29.40,28.47,28.95,19948300,24.68
20272006-07-24,27.43,28.05,27.26,27.84,20340800,23.73
20282006-07-21,27.99,28.00,26.77,27.00,17771400,23.02
20292006-07-20,28.54,28.91,27.95,28.05,13253200,23.91
20302006-07-19,28.12,28.73,28.06,28.20,15093800,24.04
20312006-07-18,28.00,28.45,27.47,28.10,18588100,23.95
20322006-07-17,28.63,29.11,28.33,28.37,11687800,24.18
20332006-07-14,28.30,28.90,28.05,28.75,11429500,24.51
20342006-07-13,29.69,29.69,28.15,28.29,18365900,24.12
20352006-07-12,29.58,29.86,29.00,29.21,12895600,24.90
20362006-07-11,28.79,29.73,28.75,29.63,13528200,25.26
20372006-07-10,29.39,29.69,28.65,28.92,9191100,24.65
20382006-07-07,29.30,29.56,28.67,29.17,12686700,24.87
20392006-07-06,30.00,30.16,29.40,29.50,9071400,25.15
20402006-07-05,30.32,30.40,29.76,29.92,10922700,25.50
20412006-07-03,30.54,30.90,30.49,30.71,5531900,26.18
20422006-06-30,30.06,30.57,29.81,30.29,12174100,25.82
20432006-06-29,29.20,30.26,28.97,30.00,14681500,25.57
20442006-06-28,29.24,29.25,28.60,28.96,17709700,24.69
20452006-06-27,29.61,30.09,29.30,29.65,12534700,25.27
20462006-06-26,29.50,30.04,29.31,30.00,11481600,25.57
20472006-06-23,29.56,29.84,29.15,29.39,12771800,25.05
20482006-06-22,30.30,30.35,29.50,29.67,14479100,25.29
20492006-06-21,29.82,30.77,29.82,30.35,14398700,25.87
20502006-06-20,29.89,30.30,29.52,29.90,13939800,25.49
20512006-06-19,29.71,30.42,29.63,30.00,14962600,25.57
20522006-06-16,29.87,30.33,29.40,29.56,17722800,25.20
20532006-06-15,29.03,30.25,29.03,30.03,16562400,25.60
20542006-06-14,29.00,29.39,28.52,28.90,17400100,24.64
20552006-06-13,28.81,29.51,28.73,28.99,17604700,24.71
20562006-06-12,29.72,29.84,28.94,28.96,21675500,24.69
20572006-06-09,31.56,31.56,29.56,29.68,30894100,25.30
20582006-06-08,30.63,31.01,30.00,30.72,18625300,26.19
20592006-06-07,31.53,31.70,30.71,30.72,12982900,26.19
20602006-06-06,31.25,31.60,30.99,31.43,12599400,26.79
20612006-06-05,32.50,32.50,31.12,31.23,15056600,26.62
20622006-06-02,32.21,32.25,31.63,32.13,10857600,27.39
20632006-06-01,31.23,31.98,31.23,31.93,9396000,27.22
20642006-05-31,31.09,31.69,30.92,31.23,13946000,26.62
20652006-05-30,31.34,31.53,31.06,31.07,9357400,26.48
20662006-05-26,31.81,32.26,31.39,31.64,8845200,26.97
20672006-05-25,32.25,32.28,31.51,31.71,12728100,27.03
20682006-05-24,31.12,32.00,30.91,31.83,16586400,27.13
20692006-05-23,31.94,32.35,30.88,30.95,24351000,26.38
20702006-05-22,31.73,31.99,31.08,31.62,13001300,26.95
20712006-05-19,31.55,32.25,31.34,31.97,15016200,27.25
20722006-05-18,32.26,32.43,31.79,31.80,8682900,27.11
20732006-05-17,32.75,33.14,32.02,32.14,13231700,27.40
20742006-05-16,32.85,33.36,32.57,32.96,8818500,28.10
20752006-05-15,32.77,33.41,32.34,32.91,10121500,28.05
20762006-05-12,33.06,33.70,33.02,33.21,9713200,28.31
20772006-05-11,33.75,34.03,33.15,33.36,11180900,28.44
20782006-05-10,34.23,34.34,33.41,33.70,13578900,28.73
20792006-05-09,34.45,34.53,34.07,34.34,7194200,29.27
20802006-05-08,35.12,35.13,34.52,34.53,7940200,29.43
20812006-05-05,34.90,35.15,34.70,34.95,14570800,29.79
20822006-05-04,34.98,35.12,34.43,34.60,10479300,29.49
20832006-05-03,34.12,34.88,33.82,34.81,12893400,29.67
20842006-05-02,34.44,34.68,34.12,34.39,9661400,29.31
20852006-05-01,34.71,34.80,34.16,34.38,10349100,29.31
20862006-04-28,35.07,35.39,34.54,34.71,10394900,29.59
20872006-04-27,34.53,35.63,34.24,35.14,11165300,29.95
20882006-04-26,35.32,35.48,34.58,34.83,13690200,29.66
20892006-04-25,35.00,35.63,34.97,35.51,17835200,30.24
20902006-04-24,35.01,35.18,34.48,35.03,13499400,29.83
20912006-04-21,35.80,35.89,34.96,35.34,14870900,30.10
20922006-04-20,34.55,36.40,34.40,35.56,29853500,30.29
20932006-04-19,34.59,34.96,34.11,34.45,35822800,29.34
20942006-04-18,32.70,34.01,32.70,34.00,24875800,28.96
20952006-04-17,32.67,33.27,32.26,32.68,12215800,27.83
20962006-04-13,32.59,32.96,32.59,32.68,7308700,27.83
20972006-04-12,32.70,33.07,32.64,32.87,7135700,28.00
20982006-04-11,33.10,33.50,32.45,32.89,15564000,28.01
20992006-04-10,33.01,33.16,32.33,32.76,17095800,27.90
21002006-04-07,33.82,33.96,32.95,33.07,18469400,28.17
21012006-04-06,33.21,33.84,33.21,33.63,13332200,28.64
21022006-04-05,32.48,33.50,32.43,33.22,12301100,28.29
21032006-04-04,32.29,32.56,31.87,32.34,10199300,27.54
21042006-04-03,32.40,33.08,32.15,32.29,10560200,27.50
21052006-03-31,32.78,33.02,32.07,32.47,13431000,27.65
21062006-03-30,32.87,33.32,32.61,33.08,21189100,28.17
21072006-03-29,31.04,32.22,30.95,31.99,12603800,27.25
21082006-03-28,31.38,31.83,30.81,30.95,11773900,26.36
21092006-03-27,30.89,31.55,30.85,31.27,9662100,26.63
21102006-03-24,30.45,31.11,30.15,30.89,12147300,26.31
21112006-03-23,30.07,30.63,30.04,30.45,12659800,25.93
21122006-03-22,29.96,30.73,29.96,30.01,12214900,25.56
21132006-03-21,30.13,30.90,30.07,30.15,12013100,25.68
21142006-03-20,30.19,30.54,30.01,30.12,9035500,25.65
21152006-03-17,30.19,30.48,29.80,30.19,14430000,25.71
21162006-03-16,31.10,31.10,30.15,30.15,14271000,25.68
21172006-03-15,31.22,31.80,30.93,31.28,12694200,26.64
21182006-03-14,30.65,31.24,30.63,31.22,11223900,26.59
21192006-03-13,30.87,31.38,30.77,30.89,8196800,26.31
21202006-03-10,30.97,31.37,30.61,30.77,10516100,26.21
21212006-03-09,31.36,31.63,30.80,30.82,13816100,26.25
21222006-03-08,31.25,31.56,30.96,31.34,13742900,26.69
21232006-03-07,31.15,31.49,30.73,31.26,22646500,26.62
21242006-03-06,32.52,32.90,31.91,32.33,14266300,27.54
21252006-03-03,32.20,32.91,32.03,32.29,16163800,27.50
21262006-03-02,32.00,32.84,31.86,32.35,21858000,27.55
21272006-03-01,30.29,32.54,30.29,32.18,35036200,27.41
21282006-02-28,29.35,29.87,29.30,29.85,15712400,25.42
21292006-02-27,29.80,30.05,29.61,29.64,14999800,25.24
21302006-02-24,30.00,30.19,29.66,29.68,15062000,25.28
21312006-02-23,30.62,30.76,29.81,29.86,16360500,25.43
21322006-02-22,30.58,31.09,30.16,31.02,12218700,26.42
21332006-02-21,31.35,31.46,30.35,30.65,14218200,26.10
21342006-02-17,31.63,31.85,31.30,31.48,10154700,26.81
21352006-02-16,30.85,31.78,30.76,31.75,15158100,27.04
21362006-02-15,30.31,30.64,30.23,30.62,9898400,26.08
21372006-02-14,30.59,30.73,30.12,30.56,10890800,26.03
21382006-02-13,30.67,30.74,30.25,30.48,10626400,25.96
21392006-02-10,31.00,31.13,30.50,30.91,13192600,26.33
21402006-02-09,30.95,31.09,30.77,31.05,15559300,26.45
21412006-02-08,30.81,30.90,30.36,30.72,10927500,26.16
21422006-02-07,30.68,30.68,30.20,30.62,11343600,26.08
21432006-02-06,30.05,30.75,30.05,30.54,15849300,26.01
21442006-02-03,29.91,30.36,29.70,30.00,14797200,25.55
21452006-02-02,29.99,30.34,29.70,29.76,19810000,25.35
21462006-02-01,29.08,29.85,28.72,29.77,23113500,25.35
21472006-01-31,30.06,30.15,29.22,29.23,17764900,24.89
21482006-01-30,30.55,30.75,29.62,30.05,19448400,25.59
21492006-01-27,30.20,31.00,30.10,30.23,17204600,25.75
21502006-01-26,30.10,30.30,29.52,30.16,22720900,25.66
21512006-01-25,30.69,30.82,29.50,29.89,32314500,25.43
21522006-01-24,31.51,32.46,30.61,30.69,26164600,26.11
21532006-01-23,31.99,31.99,31.11,31.70,17147200,26.97
21542006-01-20,32.25,32.26,31.31,31.66,18183100,26.94
21552006-01-19,32.60,32.80,32.29,32.50,10463100,27.65
21562006-01-18,31.60,32.27,31.51,32.10,15061500,27.31
21572006-01-17,32.65,32.67,32.13,32.24,13222600,27.43
21582006-01-13,33.29,33.30,32.61,33.03,12464900,28.10
21592006-01-12,33.80,34.26,33.30,33.37,12141800,28.39
21602006-01-11,33.82,33.98,33.43,33.80,11646300,28.76
21612006-01-10,33.93,33.95,33.50,33.84,11397400,28.79
21622006-01-09,34.50,34.74,33.92,34.18,13725700,29.08
21632006-01-06,34.50,34.66,33.85,34.45,11894300,29.31
21642006-01-05,33.71,34.46,33.67,34.14,12507300,29.05
21652006-01-04,33.37,33.88,33.37,33.54,11645500,28.54
21662006-01-03,32.16,33.44,32.00,33.24,12321100,28.28
21672005-12-30,32.25,32.36,31.93,32.07,5110000,27.29
21682005-12-29,32.67,32.86,32.38,32.41,5406100,27.58
21692005-12-28,32.38,32.76,32.26,32.71,5954100,27.83
21702005-12-27,33.10,33.25,32.18,32.32,6405600,27.50
21712005-12-23,32.80,33.30,32.76,32.93,6554000,28.02
21722005-12-22,31.92,32.85,31.92,32.72,8838700,27.84
21732005-12-21,32.03,32.40,31.86,32.07,7526700,27.29
21742005-12-20,32.10,32.65,31.79,31.84,12669700,27.09
21752005-12-19,32.82,33.00,31.95,32.03,10343400,27.25
21762005-12-16,33.54,33.58,33.06,33.07,9372500,28.14
21772005-12-15,33.82,33.96,33.11,33.29,7884800,28.32
21782005-12-14,33.48,34.00,33.44,33.71,8172300,28.68
21792005-12-13,33.43,33.84,33.26,33.51,8690700,28.51
21802005-12-12,33.55,33.75,33.37,33.57,7252100,28.56
21812005-12-09,32.99,33.66,32.64,33.37,15605000,28.39
21822005-12-08,33.90,34.09,32.25,32.63,22799200,27.76
21832005-12-07,33.40,33.89,33.08,33.56,15879300,28.55
21842005-12-06,33.60,33.98,33.20,33.29,11817700,28.32
21852005-12-05,33.80,33.97,33.14,33.21,17422200,28.26
21862005-12-02,33.85,34.29,33.59,34.11,14722400,29.02
21872005-12-01,32.70,33.95,32.70,33.85,15550300,28.80
21882005-11-30,32.00,32.51,31.68,32.48,11680100,27.64
21892005-11-29,32.25,32.85,31.85,31.86,10039900,27.11
21902005-11-28,32.25,32.30,31.78,32.00,9123400,27.23
21912005-11-25,32.08,32.53,32.06,32.16,3847000,27.36
21922005-11-23,32.63,32.75,32.12,32.20,10069600,27.40
21932005-11-22,31.73,33.04,31.55,32.55,17619600,27.70
21942005-11-21,31.60,31.85,31.30,31.80,13300500,27.06
21952005-11-18,32.15,32.47,31.59,31.88,12744600,27.12
21962005-11-17,31.55,31.95,31.32,31.88,13931600,27.12
21972005-11-16,31.66,31.88,31.39,31.55,7910200,26.84
21982005-11-15,31.70,32.04,31.32,31.47,11650500,26.78
21992005-11-14,31.28,31.92,31.02,31.88,11066300,27.12
22002005-11-11,31.62,31.88,31.07,31.12,10690200,26.48
22012005-11-10,31.15,31.78,31.06,31.62,12901700,26.90
22022005-11-09,30.65,31.34,30.25,31.25,15255900,26.59
22032005-11-08,31.13,31.53,30.75,31.13,11096300,26.49
22042005-11-07,31.24,31.42,30.62,31.05,10771800,26.42
22052005-11-04,30.81,31.00,30.50,30.95,13076500,26.33
22062005-11-03,30.00,30.86,29.96,30.81,20156900,26.21
22072005-11-02,28.80,30.00,28.52,29.64,19097500,25.22
22082005-11-01,28.30,28.56,28.10,28.55,17050200,24.29
22092005-10-31,28.17,28.70,28.16,28.55,16007000,24.29
22102005-10-28,27.56,28.02,27.36,28.00,22860800,23.82
22112005-10-27,28.20,28.24,27.15,27.47,23674500,23.37
22122005-10-26,28.50,28.75,28.15,28.23,23232800,23.99
22132005-10-25,28.98,29.53,28.26,28.55,39551100,24.27
22142005-10-24,30.64,31.00,30.14,30.92,23810400,26.28
22152005-10-21,29.55,30.55,29.54,30.52,18187400,25.94
22162005-10-20,30.20,30.55,29.66,29.77,13837800,25.30
22172005-10-19,29.50,30.12,28.87,30.07,17499300,25.56
22182005-10-18,29.61,29.92,29.37,29.80,13140100,25.33
22192005-10-17,30.05,30.20,29.63,29.77,10596100,25.30
22202005-10-14,30.50,30.87,29.53,29.93,17593500,25.44
22212005-10-13,30.20,31.03,29.41,30.89,18964400,26.25
22222005-10-12,29.24,30.24,29.21,30.10,19019300,25.58
22232005-10-11,30.08,30.50,29.20,29.37,18085200,24.96
22242005-10-10,30.60,30.72,30.04,30.06,14143100,25.55
22252005-10-07,31.00,31.09,30.45,30.63,15543800,26.03
22262005-10-06,31.39,31.50,30.10,30.53,20761700,25.95
22272005-10-05,32.00,32.26,31.08,31.39,24441800,26.68
22282005-10-04,33.25,33.25,31.97,32.01,24012400,27.21
22292005-10-03,34.00,34.68,33.83,33.88,12365300,28.80
22302005-09-30,33.18,34.05,33.18,33.90,14441100,28.81
22312005-09-29,32.77,33.63,32.43,33.18,16390400,28.20
22322005-09-28,32.92,33.30,32.44,32.84,10593000,27.91
22332005-09-27,33.62,33.65,32.64,32.92,14156800,27.98
22342005-09-26,33.96,34.11,33.49,33.77,13727900,28.70
22352005-09-23,32.65,33.98,32.46,33.90,14175200,28.81
22362005-09-22,32.19,33.09,31.96,32.73,14435800,27.82
22372005-09-21,32.56,32.56,31.90,32.19,14131900,27.36
22382005-09-20,32.83,33.25,32.63,32.70,11842000,27.79
22392005-09-19,32.72,32.98,32.63,32.77,8975000,27.85
22402005-09-16,33.31,33.37,32.67,32.80,15695400,27.88
22412005-09-15,34.00,34.22,33.02,33.06,12654200,28.10
22422005-09-14,34.25,34.44,33.80,33.95,14957100,28.86
22432005-09-13,33.54,34.08,33.35,33.96,16876400,28.86
22442005-09-12,33.84,33.94,33.05,33.11,15559000,28.14
22452005-09-09,34.25,34.50,33.74,33.74,20896000,28.68
22462005-09-08,33.38,34.02,33.32,33.75,13985900,28.69
22472005-09-07,33.06,33.56,32.88,33.30,9954800,28.30
22482005-09-06,32.60,33.18,32.60,33.17,8627200,28.19
22492005-09-02,32.95,33.00,32.42,32.50,7384000,27.62
22502005-09-01,32.60,33.16,32.56,32.76,11656500,27.84
22512005-08-31,32.24,32.76,32.04,32.68,10571500,27.78
22522005-08-30,32.27,32.39,31.89,32.17,9761400,27.34
22532005-08-29,31.90,32.60,31.87,32.51,7958700,27.63
22542005-08-26,32.17,32.30,31.82,32.06,7803300,27.25
22552005-08-25,32.25,32.66,32.18,32.32,8045300,27.47
22562005-08-24,32.07,32.77,31.79,32.18,13600400,27.35
22572005-08-23,31.90,32.33,31.69,32.00,9254500,27.20
22582005-08-22,31.27,32.00,31.27,31.95,10663600,27.16
22592005-08-19,31.69,31.70,31.11,31.16,12298400,26.48
22602005-08-18,32.04,32.06,31.52,31.53,10289100,26.80
22612005-08-17,31.89,32.42,31.89,32.19,9738600,27.36
22622005-08-16,32.00,32.09,31.79,31.89,7678500,27.10
22632005-08-15,31.67,32.39,31.57,32.20,8404100,27.37
22642005-08-12,32.50,32.50,31.70,31.79,12243900,27.02
22652005-08-11,32.32,32.75,32.15,32.72,10765500,27.81
22662005-08-10,32.41,33.00,32.36,32.53,13183600,27.65
22672005-08-09,31.56,32.64,31.54,32.51,16500500,27.63
22682005-08-08,31.40,31.80,31.27,31.53,8766000,26.80
22692005-08-05,31.90,31.94,31.18,31.31,12556700,26.61
22702005-08-04,32.23,32.33,31.80,31.90,12245900,27.11
22712005-08-03,32.35,32.86,32.35,32.50,8834500,27.62
22722005-08-02,32.10,32.74,32.00,32.66,9871900,27.76
22732005-08-01,31.98,32.12,31.77,31.89,8053400,27.10
22742005-07-29,31.61,32.05,31.35,31.76,12195900,26.99
22752005-07-28,31.55,31.85,31.20,31.71,10405800,26.95
22762005-07-27,32.30,32.39,31.53,31.80,13391900,27.03
22772005-07-26,31.94,32.52,31.61,32.30,31121400,27.45
22782005-07-25,31.00,31.07,30.56,30.60,12542500,26.01
22792005-07-22,30.92,31.18,30.43,30.76,10542400,26.14
22802005-07-21,31.30,31.34,30.60,30.88,14256200,26.25
22812005-07-20,30.70,31.51,30.51,31.50,13563600,26.77
22822005-07-19,31.00,31.25,30.88,31.18,10713000,26.50
22832005-07-18,30.63,31.02,30.50,30.99,6090500,26.34
22842005-07-15,30.60,30.83,30.34,30.76,8178400,26.14
22852005-07-14,30.85,31.06,30.61,30.77,10754100,26.15
22862005-07-13,30.50,30.65,30.14,30.63,10463600,26.03
22872005-07-12,30.50,30.71,30.11,30.59,14471000,26.00
22882005-07-11,29.90,30.69,29.67,30.65,15670600,26.05
22892005-07-08,29.40,29.78,29.26,29.75,10164000,25.29
22902005-07-07,28.85,29.40,28.69,29.40,9805100,24.99
22912005-07-06,28.98,29.46,28.92,29.20,13278500,24.82
22922005-07-05,28.20,28.97,27.25,28.94,11165600,24.60
22932005-07-01,28.05,28.30,27.89,28.03,5352200,23.82
22942005-06-30,28.15,28.40,28.00,28.07,9059700,23.86
22952005-06-29,28.24,28.52,28.02,28.22,8882500,23.99
22962005-06-28,27.73,28.60,27.70,28.26,15527500,24.02
22972005-06-27,27.99,28.05,27.44,27.53,9994300,23.40
22982005-06-24,28.30,28.34,27.85,28.01,14156600,23.81
22992005-06-23,28.42,29.18,28.19,28.22,19944100,23.99
23002005-06-22,28.00,28.37,27.98,28.34,12560800,24.09
23012005-06-21,27.60,28.03,27.59,28.00,10494400,23.80
23022005-06-20,27.14,27.85,27.10,27.64,11814300,23.49
23032005-06-17,27.43,27.50,27.19,27.32,17339500,23.22
23042005-06-16,26.96,27.40,26.96,27.22,11563200,23.14
23052005-06-15,27.02,27.21,26.70,27.14,10718400,23.07
23062005-06-14,27.30,27.48,26.98,27.02,12036000,22.97
23072005-06-13,27.23,27.80,27.17,27.35,8366800,23.25
23082005-06-10,27.97,27.97,27.10,27.38,12443800,23.27
23092005-06-09,28.05,28.14,27.52,28.03,15233200,23.82
23102005-06-08,27.88,28.20,27.57,27.90,16581800,23.71
23112005-06-07,28.00,28.26,27.13,27.28,16600900,23.19
23122005-06-06,27.89,27.94,27.54,27.75,8278000,23.59
23132005-06-03,27.92,28.19,27.72,27.98,10091900,23.78
23142005-06-02,27.75,28.06,27.63,28.04,8432800,23.83
23152005-06-01,27.56,28.07,27.36,27.79,9076600,23.62
23162005-05-31,27.60,27.88,27.54,27.64,8938700,23.49
23172005-05-27,27.88,27.90,27.42,27.75,6397100,23.59
23182005-05-26,27.60,28.07,27.60,27.95,9634500,23.76
23192005-05-25,27.45,27.55,27.09,27.49,8477000,23.36
23202005-05-24,27.11,27.61,27.07,27.53,13539900,23.40
23212005-05-23,27.52,27.70,27.27,27.38,11923200,23.27
23222005-05-20,27.48,27.81,27.23,27.70,11258800,23.54
23232005-05-19,27.54,27.86,27.17,27.38,11326200,23.27
23242005-05-18,27.50,27.75,27.17,27.56,12761700,23.42
23252005-05-17,27.00,27.44,26.89,27.41,10903800,23.30
23262005-05-16,26.50,27.22,26.35,26.96,13013700,22.91
23272005-05-13,26.48,26.74,26.35,26.50,15178500,22.52
23282005-05-12,26.00,26.66,26.00,26.32,11832000,22.37
23292005-05-11,25.91,26.13,25.36,26.10,9600500,22.18
23302005-05-10,26.00,26.31,25.68,25.88,9919000,22.00
23312005-05-09,26.23,26.41,26.01,26.39,9225200,22.43
23322005-05-06,26.19,26.54,26.08,26.41,10910600,22.45
23332005-05-05,25.70,26.17,25.69,26.04,12157900,22.13
23342005-05-04,25.39,25.94,25.27,25.78,11338800,21.91
23352005-05-03,25.05,25.38,25.02,25.20,9460800,21.42
23362005-05-02,25.00,25.25,24.93,25.13,12686100,21.36
23372005-04-29,24.80,24.99,24.45,24.96,12865100,21.21
23382005-04-28,24.48,25.03,24.41,24.61,13360400,20.92
23392005-04-27,24.35,24.75,24.25,24.71,8907300,20.98
23402005-04-26,24.52,25.20,24.35,24.54,11682200,20.84
23412005-04-25,24.48,24.75,24.39,24.62,9286600,20.90
23422005-04-22,24.68,24.71,24.13,24.42,8673600,20.73
23432005-04-21,24.44,24.89,24.19,24.68,14888800,20.96
23442005-04-20,24.30,24.40,23.76,24.02,15300600,20.39
23452005-04-19,24.95,24.95,24.02,24.17,20912300,20.52
23462005-04-18,22.51,23.31,22.51,22.92,15836200,19.46
23472005-04-15,23.16,23.18,22.55,22.76,20251000,19.33
23482005-04-14,23.56,23.77,23.31,23.39,16145900,19.86
23492005-04-13,24.02,24.05,23.63,23.64,13543400,20.07
23502005-04-12,24.68,24.74,23.50,24.22,28399700,20.56
23512005-04-11,24.98,25.07,24.65,24.70,7878700,20.97
23522005-04-08,25.17,25.29,24.90,24.91,7847200,21.15
23532005-04-07,24.85,25.21,24.56,25.07,8992400,21.29
23542005-04-06,24.99,25.22,24.69,24.73,10255100,21.00
23552005-04-05,24.82,25.19,24.73,24.87,11343000,21.12
23562005-04-04,24.65,25.50,24.48,24.85,14851200,21.10
23572005-04-01,25.78,25.79,24.89,24.96,14186200,21.19
23582005-03-31,25.75,25.75,25.30,25.49,11524500,21.64
23592005-03-30,25.18,25.83,24.50,25.75,11741000,21.86
23602005-03-29,25.35,25.64,25.05,25.18,12815800,21.38
23612005-03-28,25.52,25.95,25.46,25.49,9639200,21.64
23622005-03-24,25.43,25.77,25.36,25.51,8096500,21.66
23632005-03-23,24.92,25.57,24.88,25.34,10299100,21.52
23642005-03-22,25.54,25.74,25.00,25.00,11616900,21.23
23652005-03-21,25.43,25.61,25.09,25.22,10308900,21.41
23662005-03-18,25.64,25.70,24.98,25.44,17023400,21.60
23672005-03-17,25.55,25.87,25.40,25.64,9988900,21.77
23682005-03-16,25.57,26.13,25.29,25.45,13119400,21.61
23692005-03-15,26.18,26.34,25.62,25.72,15470300,21.84
23702005-03-14,26.18,26.34,25.88,26.26,14487200,22.30
23712005-03-11,27.09,27.15,26.08,26.20,18092800,22.25
23722005-03-10,26.83,27.29,26.62,27.08,20921200,22.99
23732005-03-09,26.37,26.88,26.34,26.64,20056500,22.62
23742005-03-08,26.55,27.14,26.25,26.34,30920900,22.36
23752005-03-07,26.89,27.79,26.82,27.37,26277900,23.24
23762005-03-04,26.88,27.10,26.49,26.89,16490700,22.83
23772005-03-03,27.00,27.15,26.35,26.58,17260300,22.57
23782005-03-02,26.90,27.37,26.74,26.97,14698500,22.90
23792005-03-01,26.90,27.31,26.86,27.15,14096000,23.05
23802005-02-28,26.65,27.41,26.41,26.47,21692300,22.48
23812005-02-25,26.00,26.88,25.95,26.70,15233900,22.67
23822005-02-24,25.37,26.10,25.27,25.96,12867000,22.04
23832005-02-23,25.65,25.90,25.05,25.47,13665700,21.63
23842005-02-22,25.02,26.08,25.02,25.57,15824100,21.71
23852005-02-18,25.35,25.61,25.11,25.32,10782600,21.50
23862005-02-17,26.19,26.21,25.44,25.48,15902600,21.63
23872005-02-16,26.00,26.44,25.51,26.09,15300700,22.15
23882005-02-15,25.95,26.38,25.73,26.04,17616700,22.11
23892005-02-14,25.77,26.03,25.58,25.95,11112800,22.03
23902005-02-11,24.98,25.98,24.79,25.86,17349600,21.96
23912005-02-10,24.80,25.28,24.35,24.91,15232800,21.15
23922005-02-09,25.35,25.36,24.52,24.63,13292500,20.91
23932005-02-08,24.70,25.56,24.62,25.35,15838900,21.52
23942005-02-07,24.60,24.98,24.55,24.70,11172000,20.97
23952005-02-04,23.81,24.80,23.37,24.80,20387600,21.06
23962005-02-03,23.25,23.42,22.88,23.13,10817000,19.64
23972005-02-02,23.58,23.61,23.20,23.49,10133400,19.94
23982005-02-01,23.12,23.69,23.12,23.58,13986300,20.02
23992005-01-31,23.32,23.45,22.99,23.21,12705400,19.71
24002005-01-28,23.10,23.26,22.77,23.11,15514500,19.62
24012005-01-27,22.64,22.96,22.52,22.88,14115800,19.43
24022005-01-26,21.94,22.95,21.80,22.66,26594200,19.22
24032005-01-25,21.00,21.29,21.00,21.12,19725000,17.91
24042005-01-24,21.14,21.31,20.70,20.77,15531700,17.62
24052005-01-21,21.38,21.65,20.96,21.03,14640000,17.84
24062005-01-20,21.67,21.85,21.24,21.38,17038700,18.13
24072005-01-19,22.72,22.73,21.89,21.92,11753600,18.59
24082005-01-18,22.26,22.58,22.23,22.50,8978700,19.08
24092005-01-14,22.25,22.71,22.25,22.47,8145400,19.06
24102005-01-13,22.38,22.40,21.90,22.20,14803400,18.83
24112005-01-12,22.52,22.70,22.06,22.39,12308600,18.99
24122005-01-11,22.38,22.61,22.10,22.37,13744100,18.97
24132005-01-10,22.79,23.09,22.50,22.61,10170200,19.18
24142005-01-07,23.00,23.26,22.64,22.92,9839600,19.44
24152005-01-06,22.98,23.10,22.65,22.80,11317200,19.34
24162005-01-05,23.50,23.59,22.75,22.89,17913300,19.41
24172005-01-04,24.19,24.31,23.14,23.60,12968100,20.02
24182005-01-03,24.93,24.97,24.09,24.18,9305500,20.51
24192004-12-31,24.52,24.74,24.47,24.62,4719800,20.88
24202004-12-30,24.41,24.63,24.35,24.45,6046200,20.74
24212004-12-29,24.02,24.48,24.02,24.33,9208900,20.64
24222004-12-28,23.75,24.03,23.64,23.90,5524800,20.27
24232004-12-27,23.97,24.09,23.72,23.80,5127000,20.19
24242004-12-23,23.81,24.08,23.81,23.86,4958700,20.24
24252004-12-22,23.75,23.99,23.65,23.89,7227700,20.26
24262004-12-21,23.50,23.78,23.36,23.63,7899800,20.04
24272004-12-20,23.55,23.85,23.19,23.40,8824000,19.85
24282004-12-17,23.12,24.00,23.12,23.44,20393700,19.88
24292004-12-16,24.43,24.62,23.94,24.03,11822400,20.38
24302004-12-15,24.15,24.58,24.12,24.42,8198700,20.71
24312004-12-14,23.80,24.48,23.71,24.34,10596000,20.64
24322004-12-13,23.88,23.88,23.37,23.69,10567200,20.09
24332004-12-10,23.55,23.93,23.40,23.63,9432600,20.04
24342004-12-09,23.80,24.03,23.29,23.70,22188000,20.10
24352004-12-08,24.55,24.60,24.03,24.05,17521600,20.40
24362004-12-07,25.50,25.75,25.00,25.02,13998000,21.22
24372004-12-06,25.30,25.64,24.80,25.29,11161100,21.45
24382004-12-03,25.60,25.88,25.03,25.10,15354400,21.29
24392004-12-02,24.93,25.61,24.71,24.91,11636500,21.13
24402004-12-01,24.31,25.24,24.30,25.18,11850800,21.36
24412004-11-30,24.72,24.75,24.17,24.18,9337000,20.51
24422004-11-29,24.95,25.09,24.38,24.57,8964100,20.84
24432004-11-26,24.63,24.90,24.59,24.59,3175800,20.86
24442004-11-24,24.54,24.74,24.43,24.63,6896300,20.89
24452004-11-23,24.57,24.69,24.10,24.33,7996700,20.64
24462004-11-22,24.69,24.69,24.15,24.55,9011300,20.82
24472004-11-19,25.35,25.36,24.72,24.75,10594800,20.99
24482004-11-18,25.00,25.44,24.84,25.36,11871500,21.51
24492004-11-17,24.75,25.35,24.67,25.21,15734600,21.38
24502004-11-16,24.61,24.71,24.24,24.43,9541100,20.72
24512004-11-15,24.57,24.94,24.30,24.82,10799600,21.05
24522004-11-12,24.39,24.70,24.02,24.69,9171200,20.94
24532004-11-11,24.27,24.49,24.02,24.27,9406900,20.58
24542004-11-10,24.63,24.66,23.78,23.97,13634700,20.33
24552004-11-09,24.72,25.00,24.34,24.75,9375600,20.99
24562004-11-08,24.68,24.89,24.60,24.74,7628300,20.98
24572004-11-05,24.60,24.95,24.36,24.70,11215400,20.95
24582004-11-04,23.48,24.60,23.48,24.26,11305400,20.58
24592004-11-03,24.76,24.99,23.74,23.92,14619400,20.29
24602004-11-02,24.70,24.80,24.03,24.30,17377300,20.61
24612004-11-01,24.37,24.97,24.35,24.82,11737300,21.05
24622004-10-29,24.30,24.56,24.13,24.45,13429300,20.74
24632004-10-28,23.93,24.94,23.79,24.34,20995200,20.64
24642004-10-27,22.89,23.94,22.79,23.77,14491800,20.14
24652004-10-26,22.75,22.95,22.26,22.89,11248700,19.39
24662004-10-25,22.80,22.89,22.46,22.47,15184100,19.04
24672004-10-22,23.05,23.17,22.06,22.31,14805100,18.90
24682004-10-21,23.09,23.40,22.53,23.05,17006000,19.53
24692004-10-20,22.09,22.95,22.08,22.87,16109600,19.38
24702004-10-19,22.30,22.94,22.22,22.55,27388200,19.11
24712004-10-18,21.05,21.11,20.56,21.09,16471500,17.87
24722004-10-15,21.59,21.75,21.13,21.22,11243200,17.98
24732004-10-14,21.99,21.99,21.27,21.38,13677100,18.11
24742004-10-13,21.90,22.18,21.71,21.73,15878600,18.41
24752004-10-12,21.43,21.58,21.06,21.30,12906600,18.05
24762004-10-11,21.60,22.01,21.30,21.89,11252100,18.55
24772004-10-08,22.50,22.54,21.75,22.05,12635300,18.68
24782004-10-07,23.12,23.20,22.70,22.79,9439300,19.31
24792004-10-06,22.72,23.12,22.51,23.10,10090400,19.57
24802004-10-05,22.95,23.47,22.58,22.83,12368000,19.34
24812004-10-04,22.89,23.49,22.89,23.04,14296500,19.52
24822004-10-01,21.73,22.75,21.73,22.66,16608500,19.20
24832004-09-30,21.40,21.85,21.18,21.28,15707000,18.03
24842004-09-29,20.84,21.44,20.78,21.40,13286400,18.13
24852004-09-28,21.15,21.28,20.52,20.78,17591700,17.61
24862004-09-27,21.35,21.54,21.06,21.14,15519500,17.91
24872004-09-24,22.37,22.97,21.61,21.69,18175200,18.38
24882004-09-23,22.26,22.72,22.04,22.45,9122400,19.02
24892004-09-22,22.75,22.76,22.25,22.38,9163000,18.96
24902004-09-21,22.89,23.24,22.84,22.89,17728500,19.39
24912004-09-20,21.87,22.90,21.82,22.73,14341100,19.26
24922004-09-17,21.95,22.15,21.61,22.08,17716600,18.71
24932004-09-16,21.85,22.00,21.47,21.59,11239500,18.29
24942004-09-15,22.02,22.20,21.61,21.85,13237900,18.51
24952004-09-14,22.19,22.59,22.05,22.39,15474000,18.97
24962004-09-13,22.13,22.60,21.71,22.17,23123000,18.78
24972004-09-10,20.80,22.08,20.60,21.94,27597500,18.59
24982004-09-09,19.75,20.92,19.52,20.77,36215300,17.60
24992004-09-08,18.62,19.05,18.62,18.83,18919900,15.95
25002004-09-07,19.25,19.38,18.55,18.71,18691900,15.85
25012004-09-03,19.75,19.76,18.95,19.17,20604300,16.24
25022004-09-02,19.73,20.22,19.58,20.13,10114300,17.06
25032004-09-01,19.45,20.14,19.39,19.77,11163500,16.75
25042004-08-31,19.50,19.54,18.72,19.54,16374100,16.56
25052004-08-30,20.30,20.30,19.61,19.71,9524500,16.70
25062004-08-27,20.03,20.42,20.02,20.34,6642600,17.23
25072004-08-26,20.03,20.13,19.82,20.02,7424000,16.96
25082004-08-25,19.67,20.26,19.32,20.03,13456600,16.97
25092004-08-24,20.50,20.52,19.55,19.69,13261100,16.68
25102004-08-23,19.99,20.55,19.90,20.26,9989700,17.17
25112004-08-20,19.95,20.02,19.75,19.90,9825500,16.86
25122004-08-19,19.75,20.45,19.71,19.85,17654600,16.82
25132004-08-18,19.00,19.82,18.93,19.81,12620500,16.78
25142004-08-17,19.00,19.30,18.87,19.00,11959900,16.10
25152004-08-16,18.62,18.85,18.55,18.77,10024300,15.90
25162004-08-13,18.25,18.53,18.06,18.44,14409700,15.62
25172004-08-12,18.40,18.74,18.25,18.40,12457300,15.59
25182004-08-11,19.26,19.26,18.47,18.54,29444600,15.71
25192004-08-10,19.71,19.98,19.55,19.91,7832500,16.87
25202004-08-09,19.82,19.90,19.41,19.60,9198300,16.61
25212004-08-06,19.79,20.00,19.50,19.67,13009800,16.67
25222004-08-05,20.50,20.70,20.00,20.02,10780900,16.96
25232004-08-04,20.37,20.56,19.90,20.33,14917200,17.22
25242004-08-03,21.02,21.14,20.31,20.37,13619300,17.26
25252004-08-02,21.12,21.32,20.82,21.20,10993100,17.96
25262004-07-30,21.16,21.55,21.09,21.33,9246500,18.07
25272004-07-29,21.00,21.50,20.79,21.34,14342400,18.08
25282004-07-28,20.50,21.00,20.06,20.76,12898000,17.59
25292004-07-27,20.60,20.77,20.10,20.59,13220600,17.43
25302004-07-26,20.65,20.96,20.23,20.63,11462800,17.46
25312004-07-23,21.00,21.20,20.69,20.79,12762500,17.59
25322004-07-22,20.50,21.37,20.42,21.25,17092800,17.98
25332004-07-21,22.25,22.30,20.57,20.63,22304000,17.46
25342004-07-20,21.00,21.80,20.99,21.76,15578000,18.42
25352004-07-19,20.80,21.09,20.40,20.93,21292400,17.71
25362004-07-16,22.05,22.20,21.10,21.14,16195200,17.89
25372004-07-15,22.37,22.58,21.75,21.86,17444800,18.50
25382004-07-14,22.00,22.60,21.76,22.39,19036300,18.95
25392004-07-13,22.33,22.61,22.15,22.42,8280200,18.97
25402004-07-12,22.22,22.39,22.02,22.34,12204500,18.91
25412004-07-09,22.42,22.90,22.42,22.72,15556600,19.23
25422004-07-08,22.15,22.63,22.15,22.29,14984700,18.86
25432004-07-07,22.21,22.75,22.20,22.61,8608300,19.13
25442004-07-06,22.78,22.78,22.05,22.30,17005400,18.87
25452004-07-02,23.44,23.50,22.87,23.02,14402100,19.48
25462004-07-01,24.07,24.08,23.28,23.54,15969800,19.92
25472004-06-30,24.29,24.39,23.98,24.18,11276200,20.46
25482004-06-29,23.70,24.15,23.70,24.05,12024400,20.35
25492004-06-28,24.41,24.45,23.65,23.78,9891500,20.13
25502004-06-25,24.02,24.53,23.97,24.03,12648100,20.34
25512004-06-24,24.27,24.48,23.95,24.11,11099600,20.40
25522004-06-23,23.87,24.42,23.74,24.32,14704200,20.58
25532004-06-22,23.04,23.93,22.95,23.85,17593100,20.18
25542004-06-21,23.31,23.55,22.94,23.00,12612800,19.47
25552004-06-18,23.19,23.65,23.06,23.18,14743200,19.62
25562004-06-17,24.11,24.11,23.04,23.25,21271000,19.68
25572004-06-16,24.63,24.63,24.12,24.16,12091700,20.45
25582004-06-15,24.83,24.96,24.45,24.63,12525300,20.84
25592004-06-14,24.85,24.86,24.30,24.46,10352500,20.70
25602004-06-10,25.50,25.50,24.58,25.13,12740000,21.27
25612004-06-09,25.80,25.84,25.10,25.22,12129900,21.34
25622004-06-08,25.67,26.13,25.67,26.04,14676800,22.04
25632004-06-07,25.60,26.30,25.53,26.23,14168500,22.20
25642004-06-04,24.65,25.40,24.34,25.21,15422600,21.34
25652004-06-03,24.95,24.97,24.19,24.34,18836900,20.60
25662004-06-02,25.95,25.95,25.10,25.18,14096700,21.31
25672004-06-01,25.91,26.33,25.66,25.86,10238300,21.89
25682004-05-28,25.96,26.33,25.86,26.11,10004600,22.10
25692004-05-27,25.15,26.00,25.15,25.84,14694900,21.87
25702004-05-26,25.33,25.44,24.81,25.04,15115000,21.19
25712004-05-25,24.74,25.47,24.32,25.33,16056500,21.44
25722004-05-24,25.15,25.25,24.84,24.85,11741600,21.03
25732004-05-21,25.25,25.40,24.75,24.94,13963000,21.11
25742004-05-20,25.45,25.50,24.92,25.17,10709100,21.30
25752004-05-19,25.75,26.11,25.44,25.44,12823400,21.53
25762004-05-18,25.50,25.51,25.21,25.23,9019300,21.35
25772004-05-17,24.92,25.40,24.60,25.15,12195000,21.28
25782004-05-14,25.88,25.88,25.26,25.36,8330100,21.46
25792004-05-13,25.85,26.10,25.46,25.70,11193000,21.75
25802004-05-12,26.15,26.16,25.03,25.98,15297400,21.99
25812004-05-11,26.05,26.45,25.81,26.34,13349500,22.29
25822004-05-10,25.22,25.98,25.22,25.63,14881100,21.69
25832004-05-07,24.90,25.79,24.90,25.42,13984700,21.51
25842004-05-06,24.57,25.20,24.55,25.08,12072200,21.23
25852004-05-05,24.99,25.23,24.70,24.91,11860600,21.08
25862004-05-04,24.56,25.10,24.45,24.70,15543200,20.90
25872004-05-03,25.20,25.74,24.01,24.45,17812500,20.69
25882004-04-30,25.58,25.79,24.99,25.10,14026600,21.24
25892004-04-29,26.70,26.90,24.65,25.43,30641800,21.52
25902004-04-28,26.96,27.50,26.70,26.72,10624600,22.61
25912004-04-27,27.40,27.80,26.93,27.10,10647800,22.92
25922004-04-26,28.39,28.39,27.25,27.46,10087100,23.22
25932004-04-23,27.95,28.31,27.71,27.94,9189200,23.63
25942004-04-22,26.92,28.08,26.92,27.64,12742400,23.37
25952004-04-21,27.40,28.05,26.95,27.36,16021700,23.14
25962004-04-20,28.48,28.80,27.26,27.35,11010800,23.13
25972004-04-19,27.65,28.48,27.57,28.40,11697800,24.02
25982004-04-16,27.99,28.02,27.20,27.66,16154300,23.39
25992004-04-15,29.17,29.18,27.66,28.02,20163300,23.70
26002004-04-14,28.95,29.30,28.67,28.68,11738000,24.25
26012004-04-13,29.48,29.50,28.76,28.98,8708700,24.51
26022004-04-12,29.35,29.58,28.97,29.47,8246400,24.92
26032004-04-08,29.70,29.72,28.77,29.18,13181800,24.68
26042004-04-07,29.28,29.60,28.83,29.30,14425200,24.78
26052004-04-06,29.76,29.80,28.86,29.16,28419400,24.66
26062004-04-05,30.41,31.01,30.12,30.94,9378000,26.16
26072004-04-02,30.50,30.60,30.14,30.41,13790200,25.72
26082004-04-01,29.36,29.98,29.35,29.90,10293400,25.28
26092004-03-31,29.16,29.54,28.74,29.22,8559100,24.71
26102004-03-30,29.09,29.23,28.51,29.05,8508900,24.57
26112004-03-29,28.79,29.40,28.75,29.09,8432400,24.60
26122004-03-26,28.75,29.15,28.57,28.59,11098300,24.18
26132004-03-25,28.05,28.97,27.90,28.81,13384700,24.36
26142004-03-24,27.17,27.91,27.07,27.58,11928300,23.32
26152004-03-23,27.60,27.80,26.80,27.15,13156200,22.96
26162004-03-22,27.50,27.52,26.80,27.31,15810700,23.09
26172004-03-19,29.20,29.20,27.75,27.79,20986800,23.50
26182004-03-18,29.60,29.99,29.17,29.29,12892900,24.77
26192004-03-17,29.70,29.92,29.66,29.75,10264800,25.16
26202004-03-16,29.46,29.65,29.12,29.57,10812100,25.01
26212004-03-15,29.37,29.59,29.05,29.12,9976800,24.63
26222004-03-12,29.45,29.85,29.29,29.81,10684400,25.21
26232004-03-11,29.35,30.15,29.05,29.20,19234400,24.69
26242004-03-10,30.44,30.75,29.41,29.68,15147700,25.10
26252004-03-09,30.75,30.75,29.20,30.26,26242900,25.59
26262004-03-08,31.65,31.83,30.59,30.60,12190700,25.88
26272004-03-05,30.95,31.71,30.84,31.47,10616400,26.61
26282004-03-04,30.72,31.31,30.70,31.12,8339200,26.32
26292004-03-03,31.29,31.48,30.62,30.74,10275100,26.00
26302004-03-02,31.40,31.85,31.22,31.28,14101100,26.45
26312004-03-01,30.65,31.10,30.26,31.02,8787500,26.23
26322004-02-27,31.20,31.40,30.49,30.65,12561700,25.92
26332004-02-26,30.66,31.39,30.40,31.25,10160400,26.43
26342004-02-25,30.18,30.76,30.16,30.66,11490500,25.93
26352004-02-24,29.60,30.20,29.29,29.91,10348900,25.29
26362004-02-23,30.62,30.89,29.50,29.74,13952200,25.15
26372004-02-20,30.90,31.06,30.25,30.62,9797900,25.89
26382004-02-19,31.95,32.02,30.76,30.90,12218100,26.13
26392004-02-18,31.48,31.72,31.00,31.44,8310800,26.59
26402004-02-17,30.98,31.25,30.75,31.17,6129800,26.36
26412004-02-13,31.43,31.80,30.31,30.77,11674600,26.02
26422004-02-12,31.32,31.94,31.28,31.30,6767900,26.47
26432004-02-11,31.30,31.70,31.10,31.62,7366100,26.74
26442004-02-10,31.26,31.70,31.00,31.35,6889600,26.51
26452004-02-09,31.47,31.74,31.10,31.22,7516100,26.40
26462004-02-06,30.20,31.40,30.20,31.31,11729800,26.48
26472004-02-05,30.45,30.60,29.69,30.03,12877300,25.39
26482004-02-04,30.75,30.75,30.02,30.07,11333000,25.43
26492004-02-03,30.41,31.05,30.16,30.76,9948900,26.01
26502004-02-02,31.42,31.60,30.71,30.91,9776600,26.14
26512004-01-30,30.34,31.55,30.28,31.35,14106000,26.51
26522004-01-29,30.99,30.99,30.16,30.59,13951700,25.87
26532004-01-28,30.80,31.38,30.36,30.70,14991500,25.96
26542004-01-27,31.85,31.85,30.50,30.50,18108400,25.77
26552004-01-26,31.20,32.13,31.00,31.99,13460100,27.03
26562004-01-23,31.95,31.95,30.70,30.97,14264800,26.17
26572004-01-22,32.41,32.78,31.67,31.73,11974700,26.81
26582004-01-21,32.90,33.05,31.89,32.31,15379800,27.30
26592004-01-20,33.74,33.75,33.28,33.43,10500000,28.25
26602004-01-16,33.87,33.98,33.41,33.53,11436000,28.34
26612004-01-15,32.48,33.92,32.48,33.65,13600600,28.44
26622004-01-14,32.46,32.65,32.12,32.48,7838900,27.45
26632004-01-13,32.57,32.92,31.89,32.19,12719300,27.20
26642004-01-12,31.78,32.90,31.78,32.80,14048500,27.72
26652004-01-09,31.11,32.10,31.11,31.78,17816800,26.86
26662004-01-08,30.49,31.98,30.49,31.85,18148500,26.92
26672004-01-07,30.07,30.07,29.55,29.95,8894100,25.31
26682004-01-06,29.95,30.30,29.62,29.99,8652600,25.34
26692004-01-05,29.56,29.98,29.56,29.93,9366000,25.29
26702004-01-02,29.63,29.80,29.10,29.31,6952900,24.77
26712003-12-31,29.33,29.60,29.11,29.38,6136700,24.83
26722003-12-30,29.35,29.54,29.11,29.47,5305400,24.90
26732003-12-29,28.88,29.43,28.85,29.42,5963800,24.86
26742003-12-26,28.89,29.20,28.76,28.83,1758500,24.36
26752003-12-24,29.10,29.17,28.83,28.98,2471700,24.49
26762003-12-23,28.40,29.30,28.40,29.17,7912000,24.65
26772003-12-22,28.10,28.97,28.10,28.72,9679100,24.27
26782003-12-19,28.89,28.89,28.32,28.34,17065900,23.95
26792003-12-18,27.65,29.09,27.65,28.88,17082400,24.41
26802003-12-17,27.76,28.07,27.28,27.68,12972600,23.39
26812003-12-16,28.37,28.50,27.33,27.92,14370300,23.59
26822003-12-15,29.69,29.69,28.34,28.34,16379600,23.95
26832003-12-12,28.65,28.95,28.17,28.72,11768600,24.27
26842003-12-11,27.95,28.77,27.85,28.60,12351200,24.17
26852003-12-10,27.63,28.24,27.50,27.92,18167600,23.59
26862003-12-09,28.87,28.90,27.36,27.49,19952100,23.23
26872003-12-08,28.70,28.87,27.97,28.24,16885800,23.86
26882003-12-05,28.80,29.04,28.18,28.36,13799100,23.97
26892003-12-04,29.85,30.53,28.64,29.14,13977700,24.63
26902003-12-03,30.40,30.50,29.41,29.50,9710300,24.93
26912003-12-02,30.18,30.41,29.82,30.11,8753700,25.45
26922003-12-01,30.25,30.40,29.80,30.18,10627400,25.50
26932003-11-28,29.35,29.94,29.35,29.76,2775000,25.15
26942003-11-26,29.70,29.90,29.11,29.65,8351700,25.06
26952003-11-25,29.55,29.76,29.38,29.45,9532200,24.89
26962003-11-24,28.76,29.45,28.70,29.44,11672700,24.88
26972003-11-21,28.18,28.75,27.67,28.35,12409000,23.96
26982003-11-20,28.10,28.76,27.81,27.86,11297700,23.54
26992003-11-19,28.02,28.25,25.02,28.23,11973100,23.86
27002003-11-18,28.93,28.98,27.79,27.86,12576500,23.54
27012003-11-17,28.25,28.59,27.91,28.34,15246500,23.95
27022003-11-14,30.18,30.37,28.61,28.83,13353000,24.36
27032003-11-13,30.50,30.60,29.60,30.19,10772200,25.51
27042003-11-12,29.50,30.79,29.50,30.70,10176500,25.94
27052003-11-11,29.50,29.99,29.32,29.66,9138900,25.06
27062003-11-10,30.23,31.67,29.98,30.09,8368000,25.43
27072003-11-07,31.15,31.30,30.67,30.92,12389300,26.13
27082003-11-06,30.60,31.52,30.00,30.79,12789800,26.02
27092003-11-05,29.00,30.49,29.00,30.43,10027700,25.72
27102003-11-04,29.76,30.08,29.70,29.84,10179600,25.22
27112003-11-03,29.20,30.00,29.20,29.93,13164900,25.29
27122003-10-31,29.51,29.60,28.55,28.92,13509500,24.44
27132003-10-30,29.45,30.49,29.17,29.52,11752600,24.95
27142003-10-29,28.81,29.40,28.81,29.18,12322700,24.66
27152003-10-28,28.30,29.73,28.30,29.35,18867600,24.79
27162003-10-27,27.55,28.15,27.55,28.10,12307200,23.73
27172003-10-24,27.32,27.66,25.70,27.45,13804400,23.18
27182003-10-23,26.40,27.40,26.33,27.31,21892700,23.06
27192003-10-22,26.65,27.19,26.63,27.01,11921000,22.81
27202003-10-21,27.15,27.90,27.05,27.28,33929200,23.04
27212003-10-20,25.28,25.68,24.42,25.67,12143700,21.68
27222003-10-17,26.15,26.15,24.82,24.96,13120600,21.08
27232003-10-16,25.45,25.87,25.35,25.60,8933300,21.62
27242003-10-15,26.40,26.45,25.25,25.55,11356000,21.58
27252003-10-14,25.26,25.90,25.06,25.84,7812000,21.82
27262003-10-13,25.05,25.80,25.05,25.58,11147500,21.60
27272003-10-10,25.35,25.75,25.16,25.48,12094300,21.52
27282003-10-09,24.45,25.43,24.45,24.99,10245700,21.10
27292003-10-08,23.90,24.89,23.90,24.68,7013600,20.84
27302003-10-07,24.45,24.78,24.04,24.72,8545200,20.88
27312003-10-06,24.65,24.90,24.29,24.45,7517300,20.65
27322003-10-03,24.10,25.15,24.00,24.65,14433400,20.82
27332003-10-02,23.25,23.78,23.01,23.50,7514600,19.84
27342003-10-01,22.98,23.74,22.87,23.25,9116700,19.63
27352003-09-30,23.16,23.20,22.65,22.80,10476800,19.25
27362003-09-29,22.82,23.18,22.69,23.15,9663000,19.55
27372003-09-26,23.03,23.45,22.57,22.58,9777000,19.07
27382003-09-25,23.06,23.65,22.74,23.06,10770000,19.47
27392003-09-24,23.98,24.29,23.05,23.08,10893700,19.49
27402003-09-23,23.45,24.27,23.45,24.11,9350000,20.36
27412003-09-22,23.50,23.82,23.25,23.45,9924400,19.80
27422003-09-19,24.39,24.51,23.90,24.17,7748500,20.41
27432003-09-18,24.03,24.65,23.80,24.39,8733900,20.60
27442003-09-17,24.64,25.04,24.22,24.24,10432300,20.47
27452003-09-16,23.73,24.80,23.73,24.75,11855500,20.90
27462003-09-15,23.74,24.11,23.53,23.63,7183400,19.95
27472003-09-12,23.68,24.11,23.30,23.88,11462500,20.17
27482003-09-11,23.42,24.18,22.70,23.69,18843300,20.01
27492003-09-10,24.37,24.50,23.21,23.42,22263700,19.78
27502003-09-09,25.50,25.85,25.17,25.32,17130100,21.38
27512003-09-08,25.13,26.12,25.13,26.03,16026600,21.98
27522003-09-05,23.90,25.60,23.90,25.13,22538000,21.22
27532003-09-04,23.65,24.40,23.60,24.16,11147200,20.40
27542003-09-03,24.28,24.36,23.45,23.65,13013100,19.97
27552003-09-02,23.76,24.20,23.63,24.04,11991800,20.30
27562003-08-29,23.80,24.00,23.60,23.85,8072400,20.14
27572003-08-28,23.46,23.99,23.08,23.76,10683800,20.06
27582003-08-27,22.57,23.75,22.57,23.49,16048100,19.84
27592003-08-26,22.10,22.71,22.10,22.68,11570500,19.15
27602003-08-25,22.81,23.15,22.00,22.61,12272900,19.09
27612003-08-22,23.35,23.76,22.75,22.81,23165000,19.26
27622003-08-21,20.80,22.21,20.80,22.15,18962300,18.70
27632003-08-20,20.65,21.14,20.65,20.80,8888700,17.56
27642003-08-19,20.42,21.39,20.42,21.09,12637900,17.81
27652003-08-18,19.31,21.17,19.31,20.91,12715700,17.66
27662003-08-15,20.00,20.25,19.69,20.18,7952100,17.04
27672003-08-14,19.72,20.07,19.56,20.05,17764100,16.93
27682003-08-13,18.89,19.65,18.87,19.32,12416100,16.32
27692003-08-12,18.60,18.90,18.42,18.89,8096300,15.95
27702003-08-11,17.90,18.52,17.90,18.48,7368600,15.61
27712003-08-08,18.25,18.44,17.86,18.05,10330000,15.24
27722003-08-07,18.20,18.34,18.06,18.21,6804600,15.38
27732003-08-06,18.43,18.62,18.00,18.25,8261500,15.41
27742003-08-05,18.90,18.90,18.26,18.29,9627500,15.45
27752003-08-04,18.72,18.85,18.42,18.80,8408000,15.88
27762003-08-01,18.65,18.95,18.57,18.87,10659800,15.94
27772003-07-31,19.00,19.31,18.75,18.87,11561700,15.94
27782003-07-30,18.75,19.03,18.69,18.70,8749100,15.79
27792003-07-29,19.06,19.40,18.60,18.72,8944000,15.81
27802003-07-28,18.50,19.86,18.50,19.17,7663200,16.17
27812003-07-25,18.67,19.98,18.35,19.05,10811500,16.07
27822003-07-24,19.40,19.54,18.75,18.77,11392200,15.83
27832003-07-23,19.25,19.40,18.73,19.29,11237600,16.27
27842003-07-22,19.25,19.39,18.72,19.25,26677300,16.24
27852003-07-21,18.35,18.65,17.79,17.88,14728000,15.08
27862003-07-18,18.25,18.75,18.03,18.69,17733700,15.77
27872003-07-17,18.65,18.65,18.22,18.25,17422900,15.39
27882003-07-16,19.52,19.73,18.90,19.23,13460500,16.22
27892003-07-15,19.13,19.48,19.02,19.44,10922300,16.40
27902003-07-14,19.14,19.39,19.08,19.12,12940700,16.13
27912003-07-11,19.00,19.05,18.51,18.76,9423100,15.82
27922003-07-10,19.15,19.19,18.76,18.81,11831900,15.87
27932003-07-09,19.18,19.80,19.00,19.49,19535800,16.44
27942003-07-08,18.89,19.15,18.55,19.07,13610100,16.09
27952003-07-07,18.25,18.93,18.25,18.89,16172600,15.93
27962003-07-03,18.05,18.11,17.75,17.75,6452500,14.97
27972003-07-02,17.75,18.25,17.75,18.22,11681100,15.37
27982003-07-01,17.60,17.70,17.21,17.62,12634300,14.86
27992003-06-30,18.01,18.30,17.55,17.60,10869700,14.85
28002003-06-27,18.10,18.35,17.86,18.01,10760800,15.19
28012003-06-26,17.50,18.00,17.43,17.99,12278000,15.18
28022003-06-25,17.78,17.90,17.35,17.35,15382300,14.64
28032003-06-24,17.77,17.97,17.46,17.77,18067600,14.99
28042003-06-23,18.50,18.50,17.92,18.09,10943300,15.26
28052003-06-20,18.98,18.99,18.39,18.50,16362000,15.61
28062003-06-19,18.60,19.10,18.60,18.79,16956500,15.85
28072003-06-18,18.11,18.74,18.04,18.60,20722200,15.69
28082003-06-17,18.50,18.68,18.29,18.43,12339800,15.55
28092003-06-16,18.18,18.85,17.82,18.44,16789800,15.55
28102003-06-13,18.55,18.57,17.74,18.00,22958800,15.18
28112003-06-12,18.96,19.04,18.25,18.49,26678700,15.60
28122003-06-11,18.96,19.00,18.00,18.86,51132000,15.91
28132003-06-10,20.22,20.76,19.82,20.39,10506700,17.20
28142003-06-09,20.69,20.74,20.00,20.22,9519200,17.06
28152003-06-06,21.28,21.98,20.86,20.95,16555000,17.67
28162003-06-05,20.50,20.98,20.19,20.84,12195900,17.58
28172003-06-04,20.49,21.15,20.45,21.10,11819600,17.80
28182003-06-03,19.95,20.62,19.91,20.62,8381300,17.39
28192003-06-02,20.74,20.81,19.76,20.10,13584400,16.96
28202003-05-30,20.37,20.85,20.37,20.50,9755300,17.29
28212003-05-29,20.14,21.02,20.10,20.24,16254600,17.07
28222003-05-28,19.00,20.32,19.00,20.17,17859900,17.01
28232003-05-27,18.70,19.35,18.56,19.28,13875900,16.26
28242003-05-23,18.78,18.78,18.58,18.71,5683600,15.78
28252003-05-22,18.80,18.85,18.55,18.63,11808800,15.72
28262003-05-21,18.81,18.87,18.33,18.77,8277100,15.83
28272003-05-20,18.81,19.00,18.47,18.73,7368000,15.80
28282003-05-19,19.28,19.43,18.70,18.77,9222400,15.83
28292003-05-16,19.40,19.72,19.24,19.59,10433700,16.52
28302003-05-15,19.72,19.88,19.23,19.60,10514700,16.53
28312003-05-14,20.00,20.03,19.21,19.42,12508000,16.38
28322003-05-13,19.50,20.00,19.45,19.70,9846200,16.62
28332003-05-12,19.82,20.15,19.55,19.67,13322000,16.59
28342003-05-09,19.30,20.14,19.24,20.00,14904800,16.87
28352003-05-08,19.31,19.31,18.54,18.87,14545900,15.92
28362003-05-07,19.82,19.96,19.10,19.30,16647900,16.28
28372003-05-06,19.56,20.41,19.50,20.20,15135700,17.04
28382003-05-05,19.01,20.05,19.01,19.49,13462300,16.44
28392003-05-02,18.25,19.37,18.25,19.29,15243600,16.27
28402003-05-01,18.45,18.75,18.15,18.55,10287600,15.65
28412003-04-30,18.75,19.00,18.45,18.49,14318800,15.60
28422003-04-29,18.87,19.35,18.75,19.06,9563300,16.08
28432003-04-28,18.38,19.00,18.21,18.78,9856100,15.84
28442003-04-25,19.19,19.19,18.34,18.39,11720300,15.49
28452003-04-24,19.25,19.50,19.03,19.35,8755600,16.30
28462003-04-23,19.50,19.80,19.35,19.69,11687100,16.59
28472003-04-22,19.30,19.93,19.06,19.91,11211300,16.77
28482003-04-21,19.05,19.84,18.99,19.37,10235800,16.32
28492003-04-17,18.64,19.50,18.62,19.40,15468800,16.34
28502003-04-16,18.10,19.26,18.10,19.00,33928900,16.01
28512003-04-15,16.15,17.33,16.00,17.22,10653800,14.51
28522003-04-14,16.23,16.94,16.14,16.94,9095800,14.27
28532003-04-11,16.77,16.88,16.12,16.23,9267200,13.67
28542003-04-10,16.48,16.63,16.11,16.53,7024500,13.93
28552003-04-09,15.96,16.67,15.96,16.24,8883200,13.68
28562003-04-08,17.07,17.07,16.02,16.39,15966700,13.81
28572003-04-07,17.75,17.80,17.07,17.20,10480900,14.49
28582003-04-04,17.50,17.50,16.70,16.90,11932000,14.24
28592003-04-03,17.17,18.00,17.17,17.75,8294000,14.95
28602003-04-02,16.91,17.69,16.91,17.58,10420400,14.81
28612003-04-01,16.42,16.80,16.37,16.44,7570100,13.85
28622003-03-31,16.85,17.24,16.26,16.37,14520200,13.79
28632003-03-28,17.52,17.75,17.31,17.38,6248200,14.64
28642003-03-27,17.52,17.91,17.33,17.75,8743400,14.95
28652003-03-26,17.90,18.00,17.60,17.75,7331100,14.95
28662003-03-25,17.73,18.08,17.53,17.90,9408000,15.08
28672003-03-24,17.91,18.05,17.58,17.73,10375600,14.94
28682003-03-21,18.64,18.75,18.19,18.67,10443000,15.73
28692003-03-20,18.12,18.48,17.81,18.28,9707100,15.40
28702003-03-19,18.25,18.50,17.77,18.26,14292600,15.38
28712003-03-18,18.35,18.48,17.85,18.46,12886100,15.55
28722003-03-17,17.10,18.42,17.09,18.26,16667400,15.38
28732003-03-14,17.65,18.14,17.15,17.41,12800700,14.67
28742003-03-13,17.04,18.10,17.00,17.91,17636700,15.09
28752003-03-12,16.37,16.70,16.29,16.69,10475400,14.06
28762003-03-11,16.10,16.65,16.01,16.37,10125200,13.79
28772003-03-10,16.03,16.26,15.96,16.02,7360800,13.50
28782003-03-07,15.71,16.50,15.71,16.30,11521400,13.73
28792003-03-06,16.20,16.45,15.35,16.45,8531300,13.86
28802003-03-05,16.08,16.49,16.00,16.20,8033400,13.65
28812003-03-04,16.30,16.38,15.95,16.00,8361500,13.48
28822003-03-03,16.90,16.99,16.04,16.20,10410400,13.65
28832003-02-28,16.56,16.79,16.32,16.75,12849200,14.11
28842003-02-27,15.85,16.37,15.75,16.30,10147300,13.73
28852003-02-26,16.03,16.25,15.70,15.75,10589700,13.27
28862003-02-25,15.94,16.09,15.35,16.03,8748400,13.51
28872003-02-24,15.73,16.13,15.70,15.93,9224600,13.42
28882003-02-21,16.10,16.24,15.60,15.89,11009400,13.39
28892003-02-20,16.40,16.54,15.95,15.99,9911500,13.47
28902003-02-19,16.85,16.85,16.06,16.41,12357600,13.83
28912003-02-18,15.75,16.40,15.68,16.24,11627400,13.68
28922003-02-14,14.80,15.48,14.70,15.48,9892900,13.04
28932003-02-13,14.78,15.10,14.35,14.91,12293900,12.56
28942003-02-12,15.36,15.64,15.13,15.25,5579200,12.85
28952003-02-11,15.19,15.69,15.15,15.44,9837600,13.01
28962003-02-10,14.95,15.19,14.60,15.05,8913600,12.68
28972003-02-07,15.25,15.38,14.83,14.99,7215700,12.63
28982003-02-06,15.25,15.60,14.94,15.06,9651500,12.69
28992003-02-05,15.59,16.05,15.45,15.49,9358400,13.05
29002003-02-04,15.70,15.86,15.35,15.49,9523700,13.05
29012003-02-03,15.90,16.16,15.51,15.85,8233400,13.35
29022003-01-31,15.06,16.10,15.05,15.90,13182800,13.40
29032003-01-30,16.20,16.60,15.59,15.66,13958200,13.19
29042003-01-29,15.90,16.45,15.56,16.35,14611800,13.77
29052003-01-28,15.81,16.37,15.52,16.00,18805200,13.46
29062003-01-27,15.34,15.97,15.30,15.42,14461900,12.97
29072003-01-24,16.13,16.13,15.64,15.86,17508100,13.34
29082003-01-23,15.80,16.90,15.51,16.12,37212300,13.56
29092003-01-22,14.10,14.35,13.91,14.25,18970900,11.99
29102003-01-21,14.55,14.72,13.90,14.15,18052200,11.91
29112003-01-17,14.82,14.83,14.30,14.55,13236400,12.24
29122003-01-16,15.67,15.95,14.91,15.07,16717200,12.68
29132003-01-15,16.25,16.40,15.80,15.91,10488600,13.39
29142003-01-14,16.25,16.43,15.85,16.12,12468800,13.56
29152003-01-13,16.51,16.75,16.01,16.10,11287700,13.55
29162003-01-10,15.86,16.57,15.69,16.05,16767000,13.50
29172003-01-09,16.28,16.37,15.76,15.86,14904600,13.34
29182003-01-08,16.50,16.50,15.65,16.00,12054600,13.46
29192003-01-07,17.38,17.49,16.42,16.50,12347000,13.88
29202003-01-06,16.28,17.10,16.18,17.04,11018800,14.34
29212003-01-03,15.75,16.51,15.68,16.13,8440200,13.57
29222003-01-02,15.30,16.11,15.02,16.04,11166900,13.50
29232002-12-31,15.11,15.42,14.95,15.01,6872200,12.63
29242002-12-30,15.47,15.50,14.80,15.11,9498500,12.71
29252002-12-27,15.60,15.83,15.15,15.29,5298100,12.86
29262002-12-26,15.90,16.25,15.51,15.60,5420800,13.13
29272002-12-24,15.60,15.94,15.60,15.78,2974300,13.28
29282002-12-23,15.50,16.03,15.50,15.83,8270000,13.32
29292002-12-20,16.10,16.10,15.54,15.74,17262200,13.24
29302002-12-19,16.00,16.49,15.46,15.68,16842100,13.19
29312002-12-18,16.95,17.01,16.04,16.28,15461300,13.70
29322002-12-17,17.25,17.88,16.99,17.34,12684800,14.59
29332002-12-16,16.77,17.29,16.53,17.25,9431900,14.51
29342002-12-13,16.85,17.25,16.65,16.70,9302500,14.05
29352002-12-12,17.58,17.74,17.08,17.44,10139300,14.67
29362002-12-11,17.11,17.89,16.69,17.22,10591000,14.49
29372002-12-10,16.90,17.44,16.59,17.11,15737800,14.40
29382002-12-09,17.85,18.01,16.91,16.94,13346000,14.25
29392002-12-06,18.30,18.48,17.81,18.23,9677100,15.34
29402002-12-05,18.59,18.79,17.85,18.30,9997000,15.40
29412002-12-04,18.43,18.70,17.75,18.23,16291200,15.34
29422002-12-03,18.87,19.67,18.87,18.95,16053000,15.94
29432002-12-02,20.02,21.45,19.67,19.77,17432700,16.63
29442002-11-29,20.62,20.62,20.00,20.01,5393900,16.84
29452002-11-27,19.00,20.61,18.85,20.27,16041600,17.05
29462002-11-26,19.42,19.44,18.39,18.45,12486800,15.52
29472002-11-25,19.23,20.09,19.01,19.52,12817700,16.42
29482002-11-22,19.60,19.83,19.03,19.22,16012800,16.17
29492002-11-21,18.83,19.68,18.70,19.68,25675700,16.56
29502002-11-20,17.12,18.42,17.12,18.42,16299700,15.50
29512002-11-19,17.01,17.45,16.51,17.18,17298500,14.45
29522002-11-18,18.00,18.00,16.25,17.00,18590700,14.30
29532002-11-15,15.60,16.46,15.55,16.39,13706900,13.79
29542002-11-14,15.45,16.25,15.32,16.25,15778600,13.67
29552002-11-13,14.82,15.45,14.33,15.10,12749000,12.70
29562002-11-12,14.50,15.10,14.33,14.81,10918100,12.46
29572002-11-11,14.65,14.71,14.10,14.24,8238000,11.98
29582002-11-08,15.12,15.22,14.40,15.00,12738600,12.62
29592002-11-07,15.90,15.95,14.79,14.96,18201300,12.59
29602002-11-06,16.48,16.55,15.64,16.40,16579600,13.80
29612002-11-05,16.80,16.95,15.75,16.22,15994300,13.65
29622002-11-04,17.33,18.00,16.99,17.04,14391500,14.34
29632002-11-01,15.86,16.79,15.54,16.79,11714800,14.13
29642002-10-31,15.85,16.10,15.50,15.86,12791000,13.34
29652002-10-30,15.16,15.99,14.99,15.88,14214000,13.36
29662002-10-29,15.55,15.85,14.59,15.05,14904600,12.66
29672002-10-28,16.18,16.25,15.51,15.70,16306100,13.19
29682002-10-25,14.59,15.50,14.56,15.50,13184600,13.02
29692002-10-24,15.40,16.30,14.55,14.59,24520100,12.26
29702002-10-23,14.14,14.94,13.99,14.88,27316100,12.50
29712002-10-22,13.40,14.92,13.30,14.00,47956600,11.76
29722002-10-21,17.03,17.35,16.06,17.12,21173700,14.39
29732002-10-18,17.00,17.24,16.34,17.10,10761100,14.37
29742002-10-17,15.91,17.50,15.91,17.19,13935200,14.44
29752002-10-16,16.74,16.75,16.00,16.16,10017400,13.58
29762002-10-15,17.48,17.63,16.95,17.63,13161200,14.81
29772002-10-14,15.50,16.11,14.65,15.99,10466800,13.44
29782002-10-11,15.18,16.45,15.00,16.11,18665500,13.54
29792002-10-10,13.37,14.48,13.10,14.20,12991800,11.93
29802002-10-09,13.41,14.24,13.10,13.23,16982800,11.12
29812002-10-08,14.45,14.50,13.27,14.00,12458000,11.76
29822002-10-07,14.85,14.88,14.11,14.25,8113300,11.97
29832002-10-04,15.55,15.59,14.55,14.68,9457900,12.33
29842002-10-03,16.00,16.16,15.12,15.24,10095100,12.81
29852002-10-02,15.90,16.79,15.70,15.89,12850400,13.35
29862002-10-01,15.00,16.50,14.40,16.12,16035800,13.54
29872002-09-30,15.05,15.09,14.21,14.77,18283600,12.41
29882002-09-27,16.05,16.69,15.50,15.58,11911600,13.09
29892002-09-26,16.70,17.01,16.00,16.49,15927300,13.86
29902002-09-25,15.45,16.65,15.31,16.35,16090500,13.74
29912002-09-24,14.70,15.75,14.57,15.10,18262600,12.69
29922002-09-23,15.60,15.62,14.75,14.95,14443600,12.56
29932002-09-20,16.80,16.94,15.50,15.78,20769100,13.26
29942002-09-19,17.24,17.63,16.89,17.03,10626600,14.31
29952002-09-18,17.55,17.98,17.25,17.61,10244100,14.80
29962002-09-17,18.50,18.90,17.56,18.00,10584300,15.12
29972002-09-16,18.62,19.00,18.21,18.27,7677000,15.35
29982002-09-13,19.05,19.60,18.90,19.00,8269800,15.96
29992002-09-12,20.07,20.15,19.15,19.21,8199700,16.14
30002002-09-11,21.39,21.85,20.55,20.65,7123400,17.35
30012002-09-10,19.80,20.69,19.79,20.48,9002300,17.21
30022002-09-09,19.71,20.08,19.20,19.91,7921100,16.73
30032002-09-06,19.50,20.35,19.49,20.04,12536500,16.84
30042002-09-05,18.61,18.90,18.41,18.62,8574400,15.65
30052002-09-04,18.90,19.32,18.40,19.18,11513100,16.12
30062002-09-03,19.20,19.34,18.43,18.52,9296700,15.56
30072002-08-30,19.55,20.40,19.50,19.70,6850900,16.55
30082002-08-29,19.65,20.75,19.50,19.95,8719000,16.76
30092002-08-28,20.30,20.65,19.92,20.24,6984600,17.01
30102002-08-27,21.92,22.17,20.53,20.63,8355800,17.33
30112002-08-26,21.95,22.23,21.18,22.10,6795800,18.57
30122002-08-23,22.71,23.23,21.66,21.80,8374100,18.32
30132002-08-22,22.70,23.41,21.81,22.98,8535400,19.31
30142002-08-21,22.25,22.95,21.86,22.72,7227300,19.09
30152002-08-20,22.70,22.71,21.75,21.81,8442100,18.33
30162002-08-19,22.24,23.08,21.74,22.60,10605800,18.99
30172002-08-16,20.20,22.70,20.05,21.99,13227600,18.48
30182002-08-15,20.00,20.70,19.58,20.30,10425400,17.06
30192002-08-14,19.05,19.90,18.53,19.88,12256600,16.70
30202002-08-13,20.00,20.69,19.17,19.20,7962300,16.13
30212002-08-12,20.05,20.36,19.92,20.15,8673200,16.93
30222002-08-09,19.90,21.15,19.61,20.92,12109300,17.58
30232002-08-08,19.51,20.73,19.00,20.49,12780900,17.22
30242002-08-07,19.70,20.25,18.68,19.50,14186900,16.38
30252002-08-06,18.75,19.85,18.67,18.89,14387300,15.87
30262002-08-05,19.96,20.05,18.16,18.20,13516700,15.29
30272002-08-02,20.45,20.45,19.10,19.97,19742500,16.78
30282002-08-01,23.00,23.20,21.09,21.11,13546900,17.74
30292002-07-31,23.55,23.55,22.50,23.15,9559500,19.45
30302002-07-30,23.20,23.92,22.97,23.65,9454900,19.87
30312002-07-29,23.35,23.75,22.48,23.50,11542000,19.75
30322002-07-26,22.22,23.32,21.50,22.34,14565500,18.75
30332002-07-25,22.95,23.40,21.11,22.14,16249200,18.59
30342002-07-24,23.00,24.23,22.39,24.00,16922600,20.15
30352002-07-23,24.50,24.50,23.25,23.48,14075500,19.71
30362002-07-22,24.85,25.02,23.15,23.39,15996100,19.64
30372002-07-19,24.90,26.25,24.56,24.85,12233000,20.86
30382002-07-18,25.77,26.45,25.20,25.20,9783300,21.15
30392002-07-17,26.50,27.25,21.36,25.78,16129500,21.64
30402002-07-16,24.60,26.45,24.59,25.12,18508300,21.09
30412002-07-15,23.32,25.10,23.10,24.60,15086300,20.65
30422002-07-12,23.17,24.40,22.50,23.74,14518700,19.93
30432002-07-11,22.05,24.09,21.25,23.17,14495100,19.45
30442002-07-10,23.45,23.50,22.12,22.18,9986600,18.62
30452002-07-09,23.85,23.93,22.99,23.30,7460200,19.56
30462002-07-08,24.99,25.39,23.69,24.15,9658200,20.27
30472002-07-05,23.80,25.19,23.80,24.98,6943900,20.97
30482002-07-03,22.06,23.16,21.80,23.14,10118700,19.43
30492002-07-02,22.80,23.10,22.00,22.19,12638500,18.63
30502002-07-01,24.40,25.42,23.10,23.45,9540200,19.69
30512002-06-28,24.50,25.31,23.70,23.70,10172200,19.90
30522002-06-27,24.75,25.30,23.74,24.67,12110200,20.71
30532002-06-26,22.25,25.00,22.15,24.23,13026200,20.34
30542002-06-25,24.85,25.01,23.37,23.43,13855600,19.67
30552002-06-24,22.50,24.50,22.50,24.14,12069500,20.26
30562002-06-21,24.03,24.58,22.50,22.93,14736800,19.25
30572002-06-20,24.95,25.38,24.04,24.47,10931900,20.54
30582002-06-19,25.15,26.12,24.77,24.85,10859700,20.86
30592002-06-18,26.50,27.60,26.07,26.09,7986800,21.90
30602002-06-17,25.55,26.81,25.54,26.64,8489000,22.36
30612002-06-14,24.50,25.60,23.49,25.40,12441400,21.32
30622002-06-13,25.50,26.30,25.00,25.55,8666700,21.45
30632002-06-12,25.00,26.25,24.75,25.64,13726700,21.52
30642002-06-11,26.25,26.50,24.94,24.95,9164900,20.94
30652002-06-10,26.30,26.65,25.74,25.77,8311700,21.63
30662002-06-07,25.50,26.73,25.40,26.40,16617700,22.16
30672002-06-06,28.25,28.32,27.20,27.69,10899300,23.24
30682002-06-05,28.05,28.55,27.37,28.44,8299100,23.87
30692002-06-04,27.51,28.38,27.05,28.10,11269800,23.59
30702002-06-03,28.70,28.70,27.50,27.74,8991500,23.29
30712002-05-31,29.24,29.74,28.23,28.67,7374500,24.07
30722002-05-30,28.40,29.24,27.88,28.80,7754200,24.18
30732002-05-29,29.26,29.38,28.72,28.73,6262600,24.12
30742002-05-28,29.98,30.30,29.10,29.89,6479600,25.09
30752002-05-24,30.42,30.42,29.78,29.98,4793900,25.17
30762002-05-23,30.67,30.81,29.80,30.62,6027300,25.70
30772002-05-22,30.25,31.05,29.88,30.66,6626300,25.74
30782002-05-21,31.90,31.96,30.34,30.61,7130900,25.70
30792002-05-20,32.34,32.48,31.50,31.70,5354100,26.61
30802002-05-17,32.57,32.74,31.69,32.34,9043500,27.15
30812002-05-16,31.69,32.24,31.05,32.11,6969900,26.96
30822002-05-15,31.38,32.46,30.70,31.70,10546500,26.61
30832002-05-14,32.00,32.22,31.10,31.30,13416800,26.28
30842002-05-13,29.01,30.27,28.55,30.27,7360100,25.41
30852002-05-10,29.90,30.04,28.53,28.70,7973600,24.09
30862002-05-09,30.65,30.68,29.42,29.79,8690300,25.01
30872002-05-08,29.00,31.14,28.96,30.60,15375200,25.69
30882002-05-07,28.00,28.21,27.00,27.51,12150700,23.09
30892002-05-06,28.10,28.69,27.22,27.55,8024000,23.13
30902002-05-03,29.33,29.60,27.84,28.30,11948500,23.76
30912002-05-02,30.96,31.50,29.50,29.79,11531600,25.01
30922002-05-01,31.00,31.35,29.77,31.20,10852900,26.19
30932002-04-30,30.20,31.69,30.20,30.93,7729500,25.96
30942002-04-29,30.45,31.51,30.12,30.65,9196100,25.73
30952002-04-26,31.50,31.75,30.13,30.41,8764800,25.53
30962002-04-25,31.00,31.57,30.25,31.50,15339200,26.42
30972002-04-24,32.55,33.13,31.55,31.75,10251900,26.63
30982002-04-23,32.95,33.48,32.25,32.43,8612700,27.20
30992002-04-22,32.80,33.00,32.52,32.60,6201700,27.35
31002002-04-19,34.14,34.30,33.14,33.30,7826100,27.93
31012002-04-18,33.50,34.20,33.14,33.62,9871800,28.20
31022002-04-17,34.00,34.86,33.92,34.05,13060400,28.56
31032002-04-16,33.60,34.51,33.54,33.79,18199200,28.34
31042002-04-15,32.25,32.43,31.33,32.13,9246400,26.95
31052002-04-12,31.40,32.10,31.19,31.80,7427600,26.68
31062002-04-11,31.98,32.09,30.81,30.95,12339300,25.96
31072002-04-10,32.00,32.21,31.01,32.15,12222300,26.97
31082002-04-09,33.25,33.70,31.70,32.32,12914700,27.11
31092002-04-08,32.51,33.25,32.05,33.00,9483600,27.68
31102002-04-05,33.55,33.81,33.20,33.42,7508500,28.03
31112002-04-04,33.10,33.65,32.75,33.32,8289600,27.95
31122002-04-03,34.00,34.40,32.60,32.99,9923300,27.67
31132002-04-02,33.40,34.02,33.30,33.75,9694600,28.31
31142002-04-01,33.00,34.24,32.57,34.09,6800800,28.60
31152002-03-28,33.35,33.95,32.78,33.10,7533600,27.77
31162002-03-27,33.00,33.50,32.52,33.10,6449500,27.77
31172002-03-26,32.11,33.80,32.07,33.52,8193400,28.12
31182002-03-25,33.16,33.60,31.98,32.05,9694500,26.89
31192002-03-22,34.02,34.14,33.00,33.16,9816700,27.82
31202002-03-21,33.60,34.44,33.50,34.16,7858600,28.66
31212002-03-20,33.90,34.18,33.43,33.50,7264700,28.10
31222002-03-19,34.25,34.92,33.55,34.57,6399300,29.00
31232002-03-18,34.31,35.10,33.56,34.00,9498100,28.52
31242002-03-15,33.13,34.26,32.80,34.09,9949200,28.60
31252002-03-14,32.40,33.45,32.40,32.89,6961500,27.59
31262002-03-13,32.75,32.88,31.76,32.40,9856800,27.18
31272002-03-12,33.00,33.54,32.14,32.75,13389700,27.47
31282002-03-11,34.80,34.93,33.80,34.11,10878200,28.61
31292002-03-08,35.30,35.94,34.85,35.71,13317000,29.96
31302002-03-07,34.50,35.20,33.85,34.75,10150700,29.15
31312002-03-06,34.20,34.29,32.75,34.20,11490200,28.69
31322002-03-05,33.60,34.50,33.19,33.99,15201700,28.51
31332002-03-04,31.50,34.00,31.43,33.99,16545600,28.51
31342002-03-01,29.73,31.50,29.65,31.50,14192300,26.42
31352002-02-28,30.42,30.48,29.10,29.35,7944600,24.62
31362002-02-27,31.41,31.60,29.86,30.36,11360200,25.47
31372002-02-26,31.10,31.25,30.04,30.99,8171200,26.00
31382002-02-25,30.00,31.18,29.87,30.85,7571300,25.88
31392002-02-22,29.00,30.00,28.40,29.51,9275300,24.75
31402002-02-21,29.45,29.78,28.60,28.86,11034800,24.21
31412002-02-20,30.00,30.30,28.10,29.99,14415600,25.16
31422002-02-19,30.76,31.00,29.61,29.94,11653500,25.12
31432002-02-15,32.51,32.92,31.13,31.50,10433600,26.42
31442002-02-14,32.91,33.69,32.39,32.51,13461800,27.27
31452002-02-13,31.90,32.91,31.80,32.91,9547800,27.61
31462002-02-12,31.70,32.40,31.13,31.82,9444400,26.69
31472002-02-11,30.54,31.95,30.50,31.95,10048900,26.80
31482002-02-08,29.90,30.50,29.26,30.29,12388300,25.41
31492002-02-07,29.50,30.52,29.12,29.54,11630500,24.78
31502002-02-06,29.70,29.95,29.00,29.50,9505800,24.75
31512002-02-05,29.28,30.16,28.50,29.75,11406100,24.96
31522002-02-04,30.05,30.70,29.50,29.75,9324200,24.96
31532002-02-01,31.21,31.60,30.49,30.50,10548700,25.58
31542002-01-31,30.72,31.50,30.12,31.21,14615700,26.18
31552002-01-30,30.00,30.74,29.25,30.72,13803700,25.77
31562002-01-29,30.00,30.50,29.75,29.96,28730400,25.13
31572002-01-28,28.15,28.42,27.53,28.40,10724600,23.80
31582002-01-25,26.87,27.49,26.80,27.45,7307100,23.01
31592002-01-24,26.31,28.00,26.31,27.45,12421400,23.01
31602002-01-23,25.75,26.45,25.28,26.00,12597000,21.79
31612002-01-22,27.21,27.44,25.60,25.75,12798200,21.58
31622002-01-18,26.63,27.85,26.52,27.54,14401600,23.08
31632002-01-17,27.00,27.45,26.20,27.45,14560900,23.01
31642002-01-16,26.10,27.15,25.85,26.31,12289600,22.05
31652002-01-15,27.21,27.50,26.12,26.41,12882400,22.14
31662002-01-14,27.16,27.62,26.55,27.09,10888300,22.71
31672002-01-11,27.70,28.35,27.00,27.24,12033500,22.83
31682002-01-10,28.05,28.25,27.25,27.55,15016400,23.09
31692002-01-09,29.75,29.84,28.00,28.21,15593700,23.65
31702002-01-08,29.25,29.94,28.85,29.00,10269100,24.31
31712002-01-07,30.40,30.80,28.75,29.41,11746100,24.65
31722002-01-04,31.09,31.40,29.22,30.40,12953200,25.48
31732002-01-03,29.00,31.00,29.00,30.70,15128900,25.73
31742002-01-02,28.65,28.95,27.81,28.82,10574100,24.16
31752001-12-31,28.65,28.65,27.75,28.00,7498500,23.47
31762001-12-28,28.91,29.18,28.10,28.66,7308500,24.02
31772001-12-27,29.25,29.25,28.21,28.75,6570700,24.10
31782001-12-26,27.53,28.97,27.53,28.05,6841300,23.51
31792001-12-24,27.65,27.98,27.27,27.83,3487900,23.33
31802001-12-21,27.15,28.17,27.11,28.00,17544400,23.47
31812001-12-20,27.00,27.70,25.50,26.50,21123800,22.21
31822001-12-19,29.00,29.00,27.64,27.90,17893000,23.39
31832001-12-18,30.07,30.79,29.52,29.81,8880000,24.99
31842001-12-17,30.20,30.85,29.72,30.17,8760100,25.29
31852001-12-14,30.20,30.70,29.70,30.35,8831300,25.44
31862001-12-13,31.25,31.26,29.88,29.92,11873800,25.08
31872001-12-12,31.85,32.22,31.41,32.20,10199200,26.99
31882001-12-11,31.70,32.20,30.50,31.05,9941000,26.03
31892001-12-10,31.55,32.25,30.74,31.11,10355700,26.08
31902001-12-07,32.90,33.67,32.20,32.70,12222900,27.41
31912001-12-06,32.81,33.99,32.70,33.50,11984500,28.08
31922001-12-05,31.63,33.75,31.45,33.50,18235600,28.08
31932001-12-04,31.00,31.49,30.81,31.00,12018100,25.98
31942001-12-03,31.51,32.10,30.75,30.98,7271600,25.97
31952001-11-30,31.85,32.63,31.49,32.05,7668800,26.86
31962001-11-29,31.45,32.10,30.50,32.07,10854100,26.88
31972001-11-28,32.00,32.49,30.75,31.03,7794900,26.01
31982001-11-27,32.20,33.41,31.23,32.58,11091200,27.31
31992001-11-26,31.99,32.80,31.65,32.45,7584800,27.20
32002001-11-23,31.00,31.85,30.25,31.74,2719200,26.60
32012001-11-21,31.00,31.40,30.05,31.10,10316900,26.07
32022001-11-20,32.55,33.10,31.20,31.25,8710500,26.19
32032001-11-19,33.15,33.16,32.36,32.96,7762300,27.63
32042001-11-16,33.58,33.58,32.22,32.63,5833600,27.35
32052001-11-15,33.52,34.19,32.38,33.27,7628900,27.89
32062001-11-14,34.00,34.50,32.67,33.88,10001300,28.40
32072001-11-13,33.75,34.00,32.55,33.82,10606800,28.35
32082001-11-12,31.00,32.30,30.03,31.90,6281500,26.74
32092001-11-09,31.36,31.90,30.80,31.00,7996600,25.98
32102001-11-08,32.60,33.90,31.69,31.91,13186300,26.75
32112001-11-07,31.00,32.67,30.75,31.85,12384600,26.70
32122001-11-06,30.00,31.62,29.80,31.49,9358200,26.39
32132001-11-05,30.70,30.89,29.73,29.90,8648500,25.06
32142001-11-02,29.43,30.18,29.00,29.93,7173200,25.09
32152001-11-01,28.00,29.75,27.99,29.30,8531700,24.56
32162001-10-31,27.76,29.19,27.54,27.99,9876900,23.46
32172001-10-30,27.55,28.50,27.04,27.27,9297100,22.86
32182001-10-29,30.25,30.50,28.50,28.50,7206100,23.89
32192001-10-26,30.80,31.35,30.34,30.45,9266700,25.51
32202001-10-25,29.30,31.49,28.61,31.26,10461000,26.18
32212001-10-24,29.19,30.35,29.00,29.85,9614500,25.00
32222001-10-23,29.45,30.00,28.39,28.60,10195000,23.96
32232001-10-22,27.52,28.91,27.25,28.91,7802000,24.22
32242001-10-19,27.60,28.10,26.57,27.74,9050800,23.24
32252001-10-18,27.80,28.45,26.60,28.00,18567000,23.45
32262001-10-17,31.75,32.50,28.00,29.91,12324600,25.05
32272001-10-16,30.55,31.58,29.92,31.49,7437300,26.38
32282001-10-15,30.00,30.40,29.42,30.34,8002700,25.41
32292001-10-12,30.60,31.51,29.34,31.40,9921700,26.30
32302001-10-11,30.00,31.70,29.00,30.85,18075200,25.84
32312001-10-10,27.00,28.73,26.81,28.55,7683600,23.91
32322001-10-09,28.70,28.71,26.70,26.81,11501100,22.46
32332001-10-08,26.50,28.75,26.21,28.75,11658900,24.08
32342001-10-05,26.75,27.75,25.40,27.11,11161800,22.71
32352001-10-04,25.90,28.07,25.32,27.05,16901000,22.66
32362001-10-03,23.15,26.00,22.75,25.26,20569200,21.16
32372001-10-02,24.30,24.99,22.75,23.14,12094800,19.38
32382001-10-01,25.25,25.60,24.25,24.99,10527900,20.93
32392001-09-28,23.76,25.24,23.75,24.98,12024200,20.92
32402001-09-27,23.65,23.75,21.40,23.75,12865400,19.89
32412001-09-26,25.15,25.15,23.40,23.75,8494700,19.89
32422001-09-25,24.25,25.50,23.41,24.40,12984900,20.44
32432001-09-24,23.90,25.75,23.70,24.45,16050400,20.48
32442001-09-21,20.15,23.00,20.10,23.00,19731100,19.27
32452001-09-20,23.65,24.56,21.73,21.73,20066400,18.20
32462001-09-19,24.50,24.95,21.70,23.90,19076700,20.02
32472001-09-18,26.50,27.50,24.15,24.30,13312900,20.35
32482001-09-17,25.80,27.70,25.79,27.00,13120800,22.62
32492001-09-10,28.52,29.88,28.30,28.61,12687600,23.96
32502001-09-07,29.05,30.58,28.25,28.62,16004500,23.97
32512001-09-06,30.00,30.55,29.16,29.50,14009100,24.71
32522001-09-05,32.00,32.48,29.55,30.84,17798400,25.83
32532001-09-04,33.10,33.70,31.91,32.10,8281800,26.89
32542001-08-31,32.00,33.80,32.00,33.10,8118600,27.73
32552001-08-30,33.75,34.05,32.60,32.99,8557600,27.63
32562001-08-29,35.99,36.10,33.50,34.05,8128800,28.52
32572001-08-28,36.30,37.00,35.70,35.71,14303400,29.91
32582001-08-27,35.70,36.50,35.50,36.00,6826100,30.15
32592001-08-24,34.75,35.70,34.39,35.50,8712000,29.74
32602001-08-23,33.65,34.45,33.41,33.96,6382300,28.45
32612001-08-22,33.30,34.00,32.75,33.65,9319700,28.19
32622001-08-21,33.49,33.99,32.50,32.51,5318200,27.23
32632001-08-20,33.14,33.86,32.65,33.36,4839500,27.94
32642001-08-17,33.30,33.95,32.52,33.14,7485400,27.76
32652001-08-16,33.30,34.81,32.35,34.72,9664700,29.08
32662001-08-15,34.80,35.00,33.42,33.42,5228000,27.99
32672001-08-14,35.00,35.67,34.63,34.86,7389600,29.20
32682001-08-13,35.49,35.49,34.12,34.78,5986700,29.13
32692001-08-10,34.74,35.43,32.90,34.65,11584900,29.02
32702001-08-09,33.66,34.39,33.40,34.20,7972400,28.65
32712001-08-08,35.05,35.89,33.51,33.66,11152100,28.19
32722001-08-07,36.00,36.10,34.70,35.45,9882800,29.69
32732001-08-06,36.25,37.25,36.15,36.74,5287100,30.77
32742001-08-03,38.00,38.15,37.15,37.50,6480200,31.41
32752001-08-02,37.60,38.50,37.40,38.15,14816900,31.96
32762001-08-01,36.39,37.40,36.10,36.63,14927700,30.68
32772001-07-31,35.20,35.95,34.30,34.50,7586500,28.90
32782001-07-30,35.70,35.87,34.71,34.95,7961000,29.27
32792001-07-27,33.50,35.70,33.50,34.85,13906300,29.19
32802001-07-26,31.15,34.25,31.10,33.82,12508000,28.31
32812001-07-25,30.10,31.73,29.48,31.61,18475700,26.46
32822001-07-24,30.05,32.24,29.90,30.20,15440100,25.28
32832001-07-23,31.62,32.14,30.35,30.80,5260700,25.78
32842001-07-20,31.05,32.50,30.98,31.51,5917300,26.38
32852001-07-19,31.90,33.10,31.63,32.76,9816900,27.42
32862001-07-18,31.60,31.95,29.98,30.10,7513600,25.20
32872001-07-17,30.60,32.00,30.15,31.72,11221700,26.55
32882001-07-16,33.05,33.35,31.25,31.54,6846100,26.40
32892001-07-13,33.00,34.30,32.22,33.20,8849000,27.79
32902001-07-12,31.50,33.49,31.40,33.14,10906400,27.74
32912001-07-11,29.50,30.89,29.45,30.05,9538700,25.15
32922001-07-10,29.35,30.76,29.25,29.65,9250700,24.82
32932001-07-09,29.21,29.79,28.89,29.40,5814600,24.61
32942001-07-06,30.25,30.50,29.04,29.25,6704400,24.48
32952001-07-05,32.32,32.51,31.02,31.36,5675600,26.25
32962001-07-03,32.79,32.79,32.13,32.32,4193300,27.05
32972001-07-02,32.00,33.79,31.99,32.83,8184200,27.48
32982001-06-29,32.41,34.01,31.50,31.90,13360100,26.70
32992001-06-28,31.50,32.44,31.50,31.72,10325900,26.55
33002001-06-27,30.70,31.40,30.06,30.91,7111300,25.87
33012001-06-26,30.00,31.72,29.00,30.91,6915100,25.87
33022001-06-25,30.80,30.90,29.77,30.85,5960700,25.82
33032001-06-22,30.40,31.24,30.00,30.30,7779000,25.36
33042001-06-21,29.90,30.69,29.26,30.40,8423900,25.45
33052001-06-20,28.65,30.19,28.25,29.95,14956300,25.07
33062001-06-19,32.74,32.95,29.10,29.60,11495500,24.78
33072001-06-18,32.25,32.98,31.00,31.13,5820400,26.06
33082001-06-15,30.65,32.95,30.48,32.14,10887000,26.90
33092001-06-14,33.50,33.75,31.50,31.51,11356300,26.38
33102001-06-13,35.50,35.79,34.01,34.02,6454700,28.48
33112001-06-12,34.67,35.25,33.10,34.90,18203000,29.21
33122001-06-11,37.95,37.95,36.40,36.81,4697100,30.81
33132001-06-08,39.00,39.30,37.58,38.07,6586500,31.87
33142001-06-07,35.10,39.39,35.10,39.39,11978300,32.97
33152001-06-06,35.96,36.30,34.75,35.51,5926100,29.72
33162001-06-05,34.51,36.50,34.51,35.99,7094100,30.13
33172001-06-04,34.30,34.80,33.50,34.25,4738600,28.67
33182001-06-01,34.67,35.04,33.50,34.25,7778100,28.67
33192001-05-31,33.11,34.69,33.11,34.12,8670500,28.56
33202001-05-30,36.00,36.00,32.70,33.09,13332900,27.70
33212001-05-29,37.80,37.90,36.25,36.55,7063400,30.59
33222001-05-25,38.75,38.88,37.62,37.85,5668900,31.68
33232001-05-24,39.59,40.00,37.52,38.41,8899200,32.15
33242001-05-23,41.00,41.21,39.58,39.58,6023100,33.13
33252001-05-22,42.40,42.91,41.02,41.31,9636300,34.58
33262001-05-21,39.96,42.10,39.80,41.86,11854900,35.04
33272001-05-18,39.80,40.00,38.40,39.71,8638600,33.24
33282001-05-17,39.10,40.11,38.80,39.80,8262700,33.31
33292001-05-16,36.55,38.91,36.50,38.50,7624900,32.23
33302001-05-15,36.78,37.82,36.37,37.03,5579800,31.00
33312001-05-14,37.00,37.15,36.08,36.79,4329700,30.80
33322001-05-11,37.78,38.22,37.12,37.47,4372600,31.36
33332001-05-10,39.00,39.00,37.75,37.78,6997000,31.62
33342001-05-09,38.30,38.39,37.00,37.55,8992900,31.43
33352001-05-08,39.70,39.92,38.50,39.10,5400900,32.73
33362001-05-07,38.25,39.50,37.80,38.43,7051600,32.17
33372001-05-04,37.97,37.97,36.49,37.85,9253700,31.68
33382001-05-03,38.25,38.64,37.71,37.97,9237800,31.78
33392001-05-02,40.00,41.00,39.50,39.95,10145900,33.44
33402001-05-01,38.70,39.64,38.06,39.57,9396700,33.12
33412001-04-30,37.95,39.98,37.55,38.70,11470700,32.39
33422001-04-27,35.95,37.24,35.50,36.98,8286000,30.95
33432001-04-26,35.04,36.10,34.10,34.50,9501800,28.88
33442001-04-25,35.00,36.20,34.50,35.05,9703900,29.32
33452001-04-24,35.90,37.20,34.45,34.45,8886300,28.82
33462001-04-23,37.00,37.00,34.90,35.68,9255700,29.85
33472001-04-20,38.00,39.18,36.70,37.50,12010400,31.37
33482001-04-19,37.00,38.91,35.95,38.81,12315600,32.47
33492001-04-18,34.99,38.50,34.95,36.14,24527000,30.23
33502001-04-17,32.00,36.25,32.00,34.00,14859900,28.44
33512001-04-16,34.20,34.40,32.15,33.01,9501400,27.61
33522001-04-12,33.05,36.00,32.36,35.45,14204600,29.66
33532001-04-11,34.00,35.75,32.51,34.00,23798600,28.44
33542001-04-10,27.40,30.20,27.39,29.60,14792200,24.76
33552001-04-09,28.50,28.51,26.26,27.51,10508500,23.01
33562001-04-06,30.05,30.19,27.50,28.26,14106200,23.64
33572001-04-05,30.00,31.69,29.36,31.15,12284000,26.06
33582001-04-04,27.50,29.49,27.00,27.69,14922200,23.16
33592001-04-03,28.25,28.40,26.40,27.50,16190300,23.01
33602001-04-02,31.60,31.85,27.98,28.35,15161700,23.72
33612001-03-30,31.50,33.00,30.14,30.98,12090400,25.92
33622001-03-29,31.90,33.49,30.50,31.42,13163200,26.28
33632001-03-28,35.89,36.00,32.00,32.48,17701700,27.17
33642001-03-27,36.17,36.95,35.00,36.25,15508500,30.32
33652001-03-26,38.50,38.50,34.97,36.50,14307100,30.53
33662001-03-23,39.54,39.58,36.01,38.81,16215400,32.47
33672001-03-22,35.15,38.51,34.41,37.87,17220700,31.68
33682001-03-21,32.50,34.78,30.70,34.02,13260900,28.46
33692001-03-20,32.70,34.96,31.72,32.25,11430800,26.98
33702001-03-19,31.35,33.31,30.46,32.51,10163300,27.20
33712001-03-16,30.89,33.00,30.80,31.35,10729200,26.23
33722001-03-15,33.90,33.90,31.11,31.48,9395200,26.33
33732001-03-14,30.90,33.50,30.50,31.51,9946200,26.36
33742001-03-13,31.30,33.31,31.02,32.81,11610400,27.45
33752001-03-12,31.00,32.95,30.17,31.10,14467600,26.02
33762001-03-09,33.75,33.76,32.25,32.75,10589900,27.40
33772001-03-08,34.60,35.25,34.50,34.80,7530500,29.11
33782001-03-07,36.10,36.32,34.06,34.76,10558200,29.08
33792001-03-06,36.80,37.40,36.00,36.10,11763600,30.20
33802001-03-05,35.00,36.03,34.00,34.70,9584800,29.03
33812001-03-02,31.70,36.60,31.40,35.06,18867500,29.33
33822001-03-01,29.00,32.80,28.60,32.40,12942000,27.10
33832001-02-28,30.40,31.40,29.00,29.55,13026400,24.72
33842001-02-27,29.40,32.00,29.28,30.00,13832100,25.10
33852001-02-26,30.40,30.70,29.00,29.15,13686700,24.39
33862001-02-23,32.00,32.00,28.25,30.15,22125500,25.22
33872001-02-22,34.45,34.47,31.50,32.70,21758800,27.36
33882001-02-21,33.50,35.20,33.44,34.25,14892400,28.65
33892001-02-20,37.00,37.02,34.10,34.50,12912600,28.86
33902001-02-16,37.80,38.50,36.26,36.60,15726800,30.62
33912001-02-15,40.15,41.75,39.76,40.66,12504900,34.01
33922001-02-14,37.41,39.75,36.90,38.75,10810900,32.42
33932001-02-13,37.71,38.50,37.33,37.41,8611600,31.30
33942001-02-12,37.20,38.61,36.00,37.70,11882200,31.54
33952001-02-09,38.75,38.76,37.00,37.33,14012800,31.23
33962001-02-08,39.80,40.85,38.75,38.75,12950200,32.42
33972001-02-07,40.75,41.97,38.60,39.00,15091600,32.63
33982001-02-06,41.49,42.35,41.00,41.01,7402900,34.31
33992001-02-05,42.02,42.88,40.05,41.01,10462800,34.31
34002001-02-02,44.45,44.99,43.06,43.08,7070500,36.04
34012001-02-01,44.00,44.95,42.63,43.71,7234300,36.57
34022001-01-31,44.20,45.97,43.80,43.80,10300900,36.64
34032001-01-30,43.20,45.30,43.20,44.73,10951500,37.42
34042001-01-29,41.50,44.05,40.02,43.95,14015600,36.77
34052001-01-26,41.25,41.75,40.62,41.50,12559800,34.70
34062001-01-25,43.12,43.50,42.06,42.06,10686000,35.17
34072001-01-24,45.31,45.75,43.00,43.50,16363200,36.37
34082001-01-23,45.38,46.00,44.00,45.00,30667100,37.63
34092001-01-22,49.38,49.81,47.00,48.56,9522400,40.60
34102001-01-19,51.94,52.50,49.75,50.31,13487900,42.07
34112001-01-18,49.75,51.69,48.38,51.25,11893300,42.85
34122001-01-17,49.75,51.88,48.88,50.56,15461900,42.28
34132001-01-16,48.00,48.00,46.12,47.69,7543300,39.87
34142001-01-12,49.00,49.12,47.06,47.88,10038500,40.03
34152001-01-11,45.38,49.62,45.12,49.62,11842400,41.49
34162001-01-10,44.06,46.75,43.62,46.44,10323900,38.83
34172001-01-09,45.00,45.38,43.69,44.75,15945000,37.42
34182001-01-08,47.31,47.31,44.94,47.00,10807800,39.30
34192001-01-05,52.06,52.06,46.69,47.31,12625400,39.56
34202001-01-04,50.19,54.69,48.94,52.06,19354800,43.53
34212001-01-03,44.50,50.56,42.56,50.25,15317700,42.02
34222001-01-02,46.62,48.81,46.00,46.31,8293000,38.72
34232000-12-29,49.06,50.00,46.75,47.38,8103300,39.61
34242000-12-28,49.62,50.38,48.62,49.75,8698700,41.60
34252000-12-27,46.00,50.00,46.00,50.00,12181500,41.81
34262000-12-26,48.12,48.50,46.12,46.75,5105800,39.09
34272000-12-22,45.00,48.50,44.94,47.62,8278600,39.82
34282000-12-21,42.94,46.62,41.75,43.88,11434400,36.69
34292000-12-20,46.50,46.62,42.38,43.00,12225600,35.95
34302000-12-19,48.00,52.25,47.25,48.00,12196200,40.13
34312000-12-18,48.50,49.00,47.19,47.75,6877100,39.93
34322000-12-15,47.00,48.38,45.88,47.00,11816900,39.30
34332000-12-14,48.88,50.88,48.50,49.25,8912500,41.18
34342000-12-13,51.38,52.25,48.00,48.00,11498300,40.13
34352000-12-12,51.25,53.25,50.38,52.81,8769500,44.16
34362000-12-11,49.56,53.00,48.94,51.88,11301700,43.37
34372000-12-08,47.25,50.00,46.00,49.50,17838500,41.39
34382000-12-07,44.50,44.81,39.81,42.88,10991300,35.85
34392000-12-06,45.69,47.50,45.00,46.31,11285900,38.72
34402000-12-05,40.25,46.44,40.25,45.69,13779100,38.20
34412000-12-04,38.00,41.06,37.94,39.62,10048200,33.13
34422000-12-01,37.94,39.88,36.75,37.81,14051100,31.62
34432000-11-30,37.00,38.06,36.69,37.31,17461200,31.20
34442000-11-29,40.56,40.56,38.56,39.06,15402800,32.66
34452000-11-28,44.94,45.19,39.81,40.50,12886600,33.86
34462000-11-27,46.50,46.56,44.06,44.25,12958900,37.00
34472000-11-24,42.75,44.50,42.50,44.00,4225100,36.79
34482000-11-22,41.94,43.50,41.50,41.69,8664000,34.86
34492000-11-21,42.81,43.31,41.56,41.94,7267200,35.07
34502000-11-20,43.25,44.00,41.00,42.31,10104500,35.38
34512000-11-17,46.56,46.56,42.25,43.75,9742800,36.58
34522000-11-16,46.88,47.50,46.06,46.50,11141000,38.88
34532000-11-15,47.00,48.88,46.25,48.00,10794000,40.13
34542000-11-14,44.50,47.44,43.50,45.69,12035500,38.20
34552000-11-13,38.50,43.19,38.38,42.31,13502600,35.38
34562000-11-10,40.12,40.19,38.75,38.75,9313300,32.40
34572000-11-09,41.06,42.00,39.44,41.88,13240800,35.01
34582000-11-08,44.94,45.62,42.06,42.31,7519400,35.38
34592000-11-07,46.69,46.69,44.66,44.94,7474700,37.57
34602000-11-06,47.00,47.75,46.25,46.38,5851900,38.78
34612000-11-03,48.12,48.12,46.31,46.62,5704300,38.98
34622000-11-02,48.19,48.38,46.00,47.50,11247400,39.72
34632000-11-01,47.75,48.06,45.50,46.75,9724800,39.09
34642000-10-31,47.50,50.06,47.44,49.06,11319900,41.02
34652000-10-30,44.88,47.25,44.81,46.69,8284700,39.04
34662000-10-27,46.00,46.00,43.62,44.69,7959200,37.36
34672000-10-26,42.62,44.81,40.94,44.25,12768800,36.98
34682000-10-25,44.50,44.81,42.12,42.62,12586200,35.62
34692000-10-24,48.31,48.44,45.12,45.88,12907400,38.34
34702000-10-23,49.25,51.50,48.12,48.88,13472000,40.85
34712000-10-20,44.75,49.88,44.19,47.50,15330900,39.70
34722000-10-19,44.75,46.38,43.25,45.75,25188400,38.23
34732000-10-18,37.00,39.88,35.00,36.88,27928100,30.82
34742000-10-17,43.56,43.56,38.88,40.19,14058000,33.59
34752000-10-16,45.75,46.00,43.06,43.56,9937500,36.41
34762000-10-13,39.56,46.25,39.50,44.50,16335000,37.19
34772000-10-12,43.06,43.12,39.12,39.56,16921700,33.06
34782000-10-11,40.38,42.50,38.44,41.81,27419500,34.94
34792000-10-10,44.25,44.75,41.94,43.25,12301900,36.15
34802000-10-09,47.00,47.12,43.06,45.38,9857300,37.92
34812000-10-06,48.25,49.88,45.75,46.88,9927100,39.17
34822000-10-05,50.00,50.12,47.75,48.81,12253800,40.79
34832000-10-04,48.81,50.75,48.75,50.75,10553400,42.41
34842000-10-03,51.50,51.50,48.25,48.75,7995900,40.74
34852000-10-02,49.19,51.56,48.38,50.00,12730500,41.79
34862000-09-29,47.50,48.56,46.81,47.50,9547800,39.70
34872000-09-28,48.44,49.25,47.00,47.00,13550700,39.28
34882000-09-27,50.50,50.88,46.50,48.38,16335900,40.43
34892000-09-26,51.31,52.50,47.88,49.06,19344800,41.00
34902000-09-25,57.31,57.81,51.00,52.00,13266700,43.46
34912000-09-22,54.00,57.00,53.81,57.00,13919700,47.64
34922000-09-21,58.88,59.31,52.50,53.88,9328900,45.02
34932000-09-20,62.50,63.62,58.81,60.00,15424700,50.14
34942000-09-19,59.12,64.12,58.12,63.69,12746300,53.23
34952000-09-18,60.00,62.06,58.06,59.19,8386900,49.46
34962000-09-15,59.88,59.88,58.22,59.00,9535300,49.31
34972000-09-14,58.50,60.50,58.25,60.12,10749700,50.25
34982000-09-13,56.31,58.12,55.56,57.00,9403400,47.64
34992000-09-12,58.56,59.44,56.69,57.25,8247700,47.85
35002000-09-11,57.94,59.75,56.44,58.00,10534200,48.47
35012000-09-08,61.88,61.88,57.31,58.62,15473500,48.99
35022000-09-07,62.62,64.25,60.50,61.50,10982800,51.40
35032000-09-06,65.06,66.00,62.00,62.88,10993800,52.55
35042000-09-05,67.06,67.06,65.62,66.00,5182100,55.16
35052000-09-01,68.44,68.62,66.56,67.00,6724300,55.99
35062000-08-31,66.06,68.00,66.06,66.75,6629500,55.79
35072000-08-30,66.88,67.19,65.44,66.94,6414600,55.94
35082000-08-29,67.88,68.31,66.81,67.06,7354300,56.05
35092000-08-28,67.38,69.38,66.88,69.38,6283900,57.98
35102000-08-25,69.44,69.69,66.94,67.12,7796600,56.10
35112000-08-24,68.50,70.62,68.12,69.62,18899900,58.19
35122000-08-23,65.12,67.88,65.12,67.88,9463200,56.73
35132000-08-22,67.50,67.50,65.00,65.38,10647500,54.64
35142000-08-21,70.62,70.75,66.19,67.75,9478300,56.62
35152000-08-18,69.12,71.00,69.00,70.62,10660600,59.02
35162000-08-17,66.56,68.56,65.50,67.50,8400500,56.41
35172000-08-16,66.94,68.88,66.00,66.50,12801100,55.58
35182000-08-15,65.50,67.50,65.25,66.50,14482800,55.58
35192000-08-14,59.88,64.00,58.81,63.50,10750600,53.07
35202000-08-11,59.00,59.55,56.00,57.25,8302100,47.85
35212000-08-10,61.00,61.25,58.38,60.50,5979700,50.56
35222000-08-09,61.00,62.25,60.00,60.00,7749800,50.14
35232000-08-08,57.69,61.25,57.31,59.88,8726800,50.04
35242000-08-07,55.38,59.00,54.88,58.50,9339200,48.89
35252000-08-04,59.00,59.00,53.81,55.25,10308000,46.17
35262000-08-03,58.00,58.00,53.00,55.75,16528200,46.59
35272000-08-02,57.88,59.75,56.19,57.00,8061900,47.64
35282000-08-01,59.81,59.81,57.25,58.00,7507500,48.47
35292000-07-31,59.38,60.44,58.31,59.50,11878400,49.73
35302000-07-28,58.50,58.94,55.88,57.50,15331200,48.05
35312000-07-27,57.50,60.00,56.50,57.06,22040800,47.69
35322000-07-26,66.56,66.62,62.25,64.06,12375200,53.52
35332000-07-25,68.75,70.38,66.38,67.06,14329200,56.03
35342000-07-24,62.75,68.88,62.06,68.00,13576000,56.81
35352000-07-21,65.50,65.88,61.50,63.50,15965900,53.05
35362000-07-20,67.50,69.38,65.56,67.75,8237200,56.60
35372000-07-19,70.50,70.50,67.00,67.25,6282000,56.18
35382000-07-18,73.00,73.00,69.94,70.56,6575100,58.95
35392000-07-17,72.94,74.50,70.75,73.50,7907600,61.41
35402000-07-14,71.00,73.00,69.75,72.50,6702000,60.57
35412000-07-13,68.50,72.44,67.88,70.88,10993100,59.21
35422000-07-12,67.50,68.00,66.06,68.00,7792000,56.81
35432000-07-11,67.75,69.50,64.94,68.00,8054800,56.81
35442000-07-10,68.50,69.94,67.56,68.00,5728000,56.81
35452000-07-07,68.25,70.44,67.88,69.00,9242400,57.65
35462000-07-06,65.88,67.31,64.56,67.00,11724900,55.98
35472000-07-05,64.25,66.00,63.75,65.75,15001800,54.93
35482000-07-03,69.00,69.75,68.56,69.00,3797100,57.65
35492000-06-30,69.44,71.50,68.19,68.69,8848800,57.39
35502000-06-29,71.00,73.62,67.94,69.00,9523500,57.65
35512000-06-28,73.75,74.44,71.25,71.62,8286300,59.84
35522000-06-27,74.75,74.75,71.75,71.75,7373300,59.94
35532000-06-26,75.00,76.12,73.00,74.75,9962900,62.45
35542000-06-23,79.50,79.50,74.00,75.75,13886900,63.29
35552000-06-22,82.25,85.38,79.25,81.62,16771500,68.19
35562000-06-21,86.00,88.00,80.00,82.00,5574800,68.51
35572000-06-20,87.31,90.00,86.00,86.88,7393300,72.58
35582000-06-19,80.88,88.88,80.88,87.75,6370800,73.31
35592000-06-16,78.50,82.00,78.50,82.00,5308600,68.51
35602000-06-15,81.62,83.00,78.50,80.50,6712800,67.25
35612000-06-14,83.50,85.00,81.56,81.88,6662500,68.40
35622000-06-13,80.50,83.25,78.56,83.25,5631000,69.55
35632000-06-12,83.00,83.62,78.12,79.12,5086700,66.11
35642000-06-09,83.62,85.00,81.94,83.75,4066900,69.97
35652000-06-08,84.00,84.75,80.88,81.75,4744700,68.30
35662000-06-07,82.00,84.25,78.94,82.88,5388300,69.24
35672000-06-06,84.06,85.25,80.00,80.50,5502700,67.25
35682000-06-05,83.75,85.50,80.50,84.00,5341600,70.18
35692000-06-02,83.00,89.00,82.50,85.69,11159600,71.59
35702000-06-01,74.38,78.62,73.88,78.12,6912700,65.27
35712000-05-31,72.50,73.38,70.25,72.25,7722100,60.36
35722000-05-30,70.00,72.62,68.75,72.25,6134700,60.36
35732000-05-26,68.00,69.19,65.06,67.00,4726600,55.98
35742000-05-25,71.75,73.56,69.38,70.00,9748900,58.48
35752000-05-24,64.12,69.44,60.12,68.38,9135500,57.12
35762000-05-23,68.00,68.75,64.00,64.00,6087000,53.47
35772000-05-22,137.56,138.25,129.12,133.75,13305400,55.87
35782000-05-19,142.00,143.00,135.75,139.50,9401800,58.27
35792000-05-18,145.88,147.88,142.75,145.06,6360000,60.60
35802000-05-17,147.62,151.00,143.06,144.88,8821200,60.52
35812000-05-16,146.12,149.00,142.88,147.88,7119600,61.77
35822000-05-15,140.75,144.50,135.25,142.69,7233400,59.60
35832000-05-12,142.88,146.25,139.50,141.25,8086000,59.00
35842000-05-11,131.75,141.12,131.00,140.00,9575200,58.48
35852000-05-10,139.00,139.00,129.00,132.88,14795800,55.51
35862000-05-09,146.81,149.00,138.88,141.31,11576400,59.03
35872000-05-08,154.94,155.44,146.00,146.81,6999000,61.33
35882000-05-05,157.50,160.44,152.88,153.81,7486400,64.25
35892000-05-04,152.50,156.88,149.06,155.50,8952400,64.96
35902000-05-03,155.50,157.88,145.44,151.81,8063800,63.42
35912000-05-02,157.81,164.50,155.50,155.50,8252200,64.96
35922000-05-01,163.75,165.44,157.12,160.00,8312600,66.84
35932000-04-28,162.00,168.75,162.00,162.88,9997600,68.04
35942000-04-27,146.75,162.88,146.00,159.50,9612200,66.63
35952000-04-26,155.00,155.94,147.75,149.00,7174800,62.22
35962000-04-25,147.38,152.00,145.62,152.00,8429400,63.48
35972000-04-24,142.00,145.56,139.75,141.25,8591800,58.99
35982000-04-20,145.00,148.94,143.62,145.00,8532400,60.55
35992000-04-19,150.00,153.00,142.62,143.00,11299800,59.72
36002000-04-18,145.62,150.00,137.00,150.00,21243200,62.64
36012000-04-17,130.75,159.00,130.75,149.00,16798400,62.22
36022000-04-14,139.12,141.81,129.56,139.00,15033800,58.05
36032000-04-13,141.62,149.75,137.25,141.88,12616200,59.25
36042000-04-12,150.50,153.75,138.50,140.50,12635400,58.67
36052000-04-11,152.00,155.88,146.06,150.00,13802800,62.64
36062000-04-10,167.50,169.00,155.25,156.38,7877200,65.30
36072000-04-07,164.00,166.62,160.75,166.50,7803000,69.53
36082000-04-06,156.00,162.00,154.25,160.00,10249800,66.82
36092000-04-05,145.94,160.19,142.38,150.00,15996000,62.64
36102000-04-04,151.00,153.25,128.25,145.75,24174800,60.87
36112000-04-03,160.00,160.56,149.75,150.75,11295600,62.95
36122000-03-31,165.00,167.00,157.00,160.00,13718400,66.82
36132000-03-30,170.81,171.00,155.00,163.12,12646200,68.12
36142000-03-29,178.00,179.00,168.50,170.81,10445400,71.33
36152000-03-28,180.50,180.88,175.50,178.88,8277600,74.70
36162000-03-27,176.00,183.44,176.00,180.94,8098200,75.56
36172000-03-24,176.25,184.94,172.00,176.56,10100800,73.73
36182000-03-23,178.00,182.88,172.50,174.25,8781800,72.77
36192000-03-22,174.00,180.50,167.75,178.00,9254600,74.33
36202000-03-21,167.00,172.50,161.88,171.25,7923400,71.52
36212000-03-20,170.00,175.19,164.50,167.12,8981800,69.79
36222000-03-17,160.00,170.75,158.12,169.88,12554600,70.94
36232000-03-16,150.12,161.94,143.81,160.00,15793800,66.82
36242000-03-15,157.50,157.50,146.00,147.00,18261000,61.39
36252000-03-14,174.00,176.38,153.12,156.50,12852600,65.36
36262000-03-13,173.50,178.75,171.00,171.75,8810600,71.72
36272000-03-10,180.38,184.00,173.50,180.75,8506000,75.48
36282000-03-09,172.00,180.94,167.62,180.00,9660000,75.17
36292000-03-08,180.00,180.25,168.31,172.00,12086200,71.83
36302000-03-07,187.50,187.94,175.62,180.00,10917000,75.17
36312000-03-06,192.25,199.56,181.50,186.00,12745000,77.68
36322000-03-03,178.00,188.12,178.00,187.62,13211200,78.35
36332000-03-02,164.06,175.38,160.00,173.00,11208200,72.25
36342000-03-01,167.44,170.00,157.75,164.38,10125800,68.64
36352000-02-29,157.00,169.69,157.00,166.12,11302200,69.38
36362000-02-28,153.25,157.50,146.00,155.88,12205400,65.09
36372000-02-25,157.38,160.75,152.75,153.25,9430200,64.00
36382000-02-24,149.00,159.00,148.62,157.75,13451600,65.88
36392000-02-23,148.81,153.12,144.50,147.12,11989800,61.44
36402000-02-22,142.00,150.00,137.50,149.00,15547200,62.22
36412000-02-18,145.00,145.00,134.00,134.00,9154600,55.96
36422000-02-17,135.94,145.00,135.94,143.00,8459800,59.72
36432000-02-16,135.88,139.75,135.31,135.75,8574000,56.69
36442000-02-15,134.62,135.81,130.25,134.94,7677600,56.35
36452000-02-14,138.75,139.25,132.00,134.62,8250200,56.22
36462000-02-11,143.00,143.25,136.00,137.62,8288600,57.47
36472000-02-10,140.62,145.00,138.00,145.00,6801800,60.55
36482000-02-09,139.12,143.12,138.12,140.88,9807600,58.83
36492000-02-08,135.12,139.62,134.75,138.88,7639600,58.00
36502000-02-07,131.25,135.44,131.25,134.50,7854400,56.17
36512000-02-04,131.75,139.00,130.25,132.00,11947600,55.12
36522000-02-03,121.00,134.50,120.56,134.00,14903400,55.96
36532000-02-02,115.38,120.50,114.44,119.38,10920800,49.85
36542000-02-01,107.62,113.38,105.88,113.12,7616600,47.24
36552000-01-31,106.94,108.00,102.00,107.75,9603000,45.00
36562000-01-28,112.06,113.25,104.94,107.12,9993400,44.74
36572000-01-27,112.25,116.50,109.69,113.00,9990800,47.19
36582000-01-26,113.31,113.50,109.88,112.50,8639600,46.96
36592000-01-25,112.88,117.25,111.12,113.88,15104800,47.54
36602000-01-24,114.50,117.50,108.00,110.88,10265000,46.28
36612000-01-21,114.75,115.12,109.94,110.80,8594600,46.25
36622000-01-20,112.00,115.06,110.81,112.88,9374600,47.12
36632000-01-19,111.94,112.00,109.38,109.50,6658400,45.71
36642000-01-18,105.00,111.38,105.00,110.38,8800800,46.08
36652000-01-14,104.88,108.12,104.75,107.88,8829000,45.03
36662000-01-13,102.50,103.81,98.62,102.38,6548200,42.74
36672000-01-12,99.25,103.06,98.44,101.00,6697600,42.16
36682000-01-11,100.50,102.88,98.56,99.50,7636400,41.54
36692000-01-10,98.44,101.25,97.50,100.44,9371200,41.93
36702000-01-07,92.56,95.12,91.38,94.00,12938800,39.24
36712000-01-06,96.38,97.50,90.50,93.50,11758400,39.03
36722000-01-05,98.50,99.25,95.62,96.12,12142400,40.13
36732000-01-04,101.50,101.62,97.75,98.50,7952400,41.12
36742000-01-03,99.50,103.88,96.12,102.88,10815600,42.94