Date,Open,High,Low,Close,Volume
26-Dec-14,112.10,114.52,112.01,113.99,33720951
24-Dec-14,112.58,112.71,112.01,112.01,14479611
23-Dec-14,113.23,113.33,112.46,112.54,26028419
22-Dec-14,112.16,113.49,111.97,112.94,45167549
19-Dec-14,112.26,113.24,111.66,111.78,88429770
18-Dec-14,111.87,112.65,110.66,112.65,59006218
17-Dec-14,107.12,109.84,106.82,109.41,53411773
16-Dec-14,106.37,110.16,106.26,106.74,60790733
15-Dec-14,110.70,111.60,106.35,108.22,67218082
12-Dec-14,110.46,111.87,109.58,109.73,56028138
11-Dec-14,112.26,113.80,111.34,111.62,41471578
10-Dec-14,114.41,114.85,111.54,111.95,44565318
9-Dec-14,110.19,114.30,109.35,114.12,60208036
8-Dec-14,114.10,114.65,111.62,112.40,57664850
5-Dec-14,115.99,116.08,114.64,115.00,38318895
4-Dec-14,115.77,117.20,115.29,115.49,42155776
3-Dec-14,115.75,116.35,115.11,115.93,43063440
2-Dec-14,113.50,115.75,112.75,114.63,59348940
1-Dec-14,118.81,119.25,111.27,115.07,83814037
28-Nov-14,119.27,119.40,118.05,118.93,24814402
26-Nov-14,117.94,119.10,117.83,119.00,40831886
25-Nov-14,119.07,119.75,117.45,117.60,68840440
24-Nov-14,116.85,118.77,116.62,118.62,47450824
21-Nov-14,117.51,117.57,116.03,116.47,57179298
20-Nov-14,114.91,116.86,114.85,116.31,43395537
19-Nov-14,115.44,115.74,113.80,114.67,41869160
18-Nov-14,113.94,115.69,113.89,115.47,44223978
17-Nov-14,114.27,117.28,113.30,113.99,46746712
14-Nov-14,113.15,114.19,113.05,114.18,44063595
13-Nov-14,111.80,113.45,111.60,112.82,59522855
12-Nov-14,109.38,111.43,109.37,111.25,46942431
11-Nov-14,108.70,109.75,108.40,109.70,27442252
10-Nov-14,109.02,109.33,108.67,108.83,27195547
7-Nov-14,108.75,109.32,108.55,109.01,33691535
6-Nov-14,108.60,108.79,107.80,108.70,34968457
5-Nov-14,109.10,109.30,108.12,108.86,37435905
4-Nov-14,109.36,109.49,107.72,108.60,41574365
3-Nov-14,108.22,110.30,108.01,109.40,52282550
31-Oct-14,108.01,108.04,107.21,108.00,44639285
30-Oct-14,106.96,107.35,105.90,106.98,40654793
29-Oct-14,106.65,107.37,106.36,107.34,52687879
28-Oct-14,105.40,106.74,105.35,106.74,48060949
27-Oct-14,104.85,105.48,104.70,105.11,34187701
24-Oct-14,105.18,105.49,104.53,105.22,47053916
23-Oct-14,104.08,105.05,103.63,104.83,71074674
22-Oct-14,102.84,104.11,102.60,102.99,68263146
21-Oct-14,103.02,103.02,101.27,102.47,94623904
20-Oct-14,98.32,99.96,98.22,99.76,77517279
17-Oct-14,97.50,99.00,96.81,97.67,68179688
16-Oct-14,95.55,97.72,95.41,96.26,72154523
15-Oct-14,97.97,99.15,95.18,97.54,100933600
14-Oct-14,100.39,100.52,98.57,98.75,63688562
13-Oct-14,101.33,101.78,99.81,99.81,53583368
10-Oct-14,100.69,102.03,100.30,100.73,66331592
9-Oct-14,101.54,102.38,100.61,101.02,77376525
8-Oct-14,98.76,101.11,98.31,100.80,57404674
7-Oct-14,99.43,100.12,98.73,98.75,42094183
6-Oct-14,99.95,100.65,99.42,99.62,37051182
3-Oct-14,99.44,100.21,99.04,99.62,43469585
2-Oct-14,99.27,100.22,98.04,99.90,47757828
1-Oct-14,100.59,100.69,98.70,99.18,51491286
30-Sep-14,100.81,101.54,100.53,100.75,55264139
29-Sep-14,98.65,100.44,98.63,100.11,49766312
26-Sep-14,98.53,100.75,98.40,100.75,62370501
25-Sep-14,100.51,100.71,97.72,97.87,100091990
24-Sep-14,102.16,102.85,101.20,101.75,60171828
23-Sep-14,100.60,102.94,100.54,102.64,63402196
22-Sep-14,101.80,102.14,100.58,101.06,52788426
19-Sep-14,102.29,102.35,100.88,100.96,70902406
18-Sep-14,101.93,102.35,101.56,101.79,37299435
17-Sep-14,101.27,101.80,100.59,101.58,60926498
16-Sep-14,99.80,101.26,98.89,100.86,66908133
15-Sep-14,102.81,103.05,101.44,101.63,61316516
12-Sep-14,101.21,102.19,101.08,101.66,64096903
11-Sep-14,100.41,101.44,99.62,101.43,62399743
10-Sep-14,98.01,101.11,97.76,101.00,100869587
9-Sep-14,99.08,103.08,96.14,97.99,189846255
8-Sep-14,99.30,99.31,98.05,98.36,46356742
5-Sep-14,98.80,99.39,98.31,98.97,58457035
4-Sep-14,98.85,100.09,97.79,98.12,85718221
3-Sep-14,103.10,103.20,98.58,98.94,125420521
2-Sep-14,103.06,103.74,102.72,103.30,53564262
29-Aug-14,102.86,102.90,102.20,102.50,44595247
28-Aug-14,102.13,102.78,101.56,102.25,68459801
27-Aug-14,101.02,102.57,100.70,102.13,52369011
26-Aug-14,101.42,101.50,100.86,100.89,33151984
25-Aug-14,101.79,102.17,101.28,101.54,40270173
22-Aug-14,100.29,101.47,100.19,101.32,44183834
21-Aug-14,100.57,100.94,100.11,100.58,33478198
20-Aug-14,100.44,101.09,99.95,100.57,52699192
19-Aug-14,99.41,100.68,99.32,100.53,69399270
18-Aug-14,98.49,99.37,97.98,99.16,47572413
15-Aug-14,97.90,98.19,96.86,97.98,48951331
14-Aug-14,97.33,97.57,96.80,97.50,28115566
13-Aug-14,96.15,97.24,96.04,97.24,31916439
12-Aug-14,96.04,96.88,95.61,95.97,33795352
11-Aug-14,95.27,96.08,94.84,95.99,36584844
8-Aug-14,94.26,94.82,93.28,94.74,41865193
7-Aug-14,94.93,95.95,94.10,94.48,46711179
6-Aug-14,94.75,95.48,94.71,94.96,38558342
5-Aug-14,95.36,95.68,94.36,95.12,55932663
4-Aug-14,96.37,96.58,95.17,95.59,39958144
1-Aug-14,94.90,96.62,94.81,96.13,48511286
31-Jul-14,97.16,97.45,95.33,95.60,56842647
30-Jul-14,98.44,98.70,97.67,98.15,33010001
29-Jul-14,99.33,99.44,98.25,98.38,43143095
28-Jul-14,97.82,99.24,97.55,99.02,55317689
25-Jul-14,96.85,97.84,96.64,97.67,43469117
24-Jul-14,97.04,97.32,96.42,97.03,45728843
23-Jul-14,95.42,97.88,95.17,97.19,92917719
22-Jul-14,94.68,94.89,94.12,94.72,55196597
21-Jul-14,94.99,95.00,93.72,93.94,39079002
18-Jul-14,93.62,94.74,93.02,94.43,49987593
17-Jul-14,95.03,95.28,92.57,93.09,57298243
16-Jul-14,96.97,97.10,94.74,94.78,53502415
15-Jul-14,96.80,96.85,95.03,95.32,45696176
14-Jul-14,95.86,96.89,95.65,96.45,42810155
11-Jul-14,95.36,95.89,94.86,95.22,34018228
10-Jul-14,93.76,95.55,93.52,95.04,39685552
9-Jul-14,95.44,95.95,94.76,95.39,36436440
8-Jul-14,96.27,96.80,93.92,95.35,65221678
7-Jul-14,94.14,95.99,94.10,95.97,56467939
3-Jul-14,93.67,94.10,93.20,94.03,22891753
2-Jul-14,93.86,94.06,93.09,93.48,28465073
1-Jul-14,93.52,94.07,93.13,93.52,38223477
30-Jun-14,92.10,93.72,92.09,92.93,49589028
27-Jun-14,90.82,92.00,90.77,91.98,64028803
26-Jun-14,90.37,91.05,89.80,90.90,32629359
25-Jun-14,90.21,90.70,89.65,90.36,36868541
24-Jun-14,90.75,91.74,90.19,90.28,39036087
23-Jun-14,91.32,91.62,90.60,90.83,43694391
20-Jun-14,91.85,92.55,90.90,90.91,100898066
19-Jun-14,92.29,92.30,91.34,91.86,35527686
18-Jun-14,92.27,92.29,91.35,92.18,33514108
17-Jun-14,92.31,92.70,91.80,92.08,29726347
16-Jun-14,91.51,92.75,91.45,92.20,35561270
13-Jun-14,92.20,92.44,90.88,91.28,54525280
12-Jun-14,94.04,94.12,91.90,92.29,54748791
11-Jun-14,94.13,94.76,93.47,93.86,45681114
10-Jun-14,94.73,95.05,93.57,94.25,62777042
9-Jun-14,92.70,93.88,91.75,93.70,75414804
6-Jun-14,92.84,93.04,92.07,92.22,87620911
5-Jun-14,92.31,92.77,91.80,92.48,75951141
4-Jun-14,91.06,92.56,90.87,92.12,83870521
3-Jun-14,89.78,91.25,89.75,91.08,73231620
2-Jun-14,90.57,90.69,88.93,89.81,92337903
30-May-14,91.14,92.02,89.84,90.43,141005137
29-May-14,89.69,90.98,89.68,90.77,94118633
28-May-14,89.43,89.98,89.11,89.14,78921885
27-May-14,87.98,89.41,87.95,89.38,87216605
23-May-14,86.75,87.82,86.64,87.73,58052491
22-May-14,86.66,87.12,86.30,86.75,50218945
21-May-14,86.26,86.67,86.01,86.62,49249914
20-May-14,86.36,86.63,85.82,86.39,58708986
19-May-14,85.41,86.76,85.33,86.37,79439024
16-May-14,84.09,85.36,83.63,85.36,69091834
15-May-14,84.96,85.23,84.01,84.12,57711731
14-May-14,84.63,85.34,84.53,84.84,41600846
13-May-14,84.57,84.93,84.39,84.82,39934594
12-May-14,83.93,84.81,83.91,84.69,53324677
9-May-14,83.51,83.75,82.90,83.65,72899498
8-May-14,84.04,84.92,83.77,84.00,57574363
7-May-14,85.04,85.33,83.96,84.62,70715988
6-May-14,85.97,86.34,84.92,84.92,93641373
5-May-14,84.31,85.86,84.29,85.85,71766758
2-May-14,84.62,84.89,84.24,84.65,47878572
1-May-14,84.57,84.97,83.77,84.50,61052418
30-Apr-14,84.66,85.63,84.26,84.30,114220883
29-Apr-14,84.82,85.14,84.22,84.62,84344673
28-Apr-14,81.83,85.11,81.79,84.87,167371680
25-Apr-14,80.65,81.71,80.57,81.71,97568814
24-Apr-14,81.17,81.43,80.10,81.11,189978082
23-Apr-14,75.58,75.88,74.92,74.96,98735259
22-Apr-14,75.47,75.98,75.21,75.96,50664453
21-Apr-14,75.05,76.02,74.85,75.88,45668931
17-Apr-14,74.29,75.39,74.17,74.99,71106721
16-Apr-14,74.01,74.44,73.45,74.14,53732994
15-Apr-14,74.32,74.52,73.05,73.99,66622577
14-Apr-14,74.56,74.59,73.89,74.53,51445177
11-Apr-14,74.14,74.69,73.88,74.23,67975012
10-Apr-14,75.81,76.03,74.74,74.78,59912818
9-Apr-14,74.66,75.78,74.57,75.76,51542722
8-Apr-14,75.03,75.16,74.10,74.78,60971883
7-Apr-14,75.43,75.84,74.56,74.78,72462530
4-Apr-14,77.12,77.14,75.80,75.97,68812485
3-Apr-14,77.34,77.50,76.81,76.97,40648111
2-Apr-14,77.48,77.64,77.18,77.51,45104871
1-Apr-14,76.82,77.41,76.68,77.38,50189685
31-Mar-14,77.03,77.26,76.56,76.68,42167188
28-Mar-14,76.90,76.99,76.32,76.69,50141063
27-Mar-14,77.14,77.36,76.45,76.78,55507676
26-Mar-14,78.07,78.43,76.98,77.11,74942224
25-Mar-14,77.36,77.96,77.08,77.86,70573356
24-Mar-14,76.92,77.21,76.44,77.03,88924871
21-Mar-14,75.99,76.25,75.19,76.12,93612169
20-Mar-14,75.70,76.10,75.34,75.53,52099537
19-Mar-14,76.04,76.61,75.57,75.89,56188958
18-Mar-14,75.13,76.00,75.03,75.91,52411863
17-Mar-14,75.39,75.71,75.12,75.25,49886074
14-Mar-14,75.54,75.84,74.71,74.96,59299492
13-Mar-14,76.78,77.09,75.59,75.81,64435609
12-Mar-14,76.36,76.76,76.00,76.66,50195460
11-Mar-14,76.49,76.96,76.08,76.58,70198849
10-Mar-14,75.48,76.19,75.48,75.85,44691430
7-Mar-14,75.87,76.00,75.15,75.78,55415241
6-Mar-14,76.11,76.35,75.44,75.82,46423111
5-Mar-14,75.85,76.39,75.59,76.05,50065519
4-Mar-14,75.86,76.09,75.40,75.89,64884834
3-Mar-14,74.77,75.81,74.69,75.39,59784494
28-Feb-14,75.58,76.11,74.59,75.18,93074653
27-Feb-14,73.88,75.54,73.72,75.38,75557321
26-Feb-14,74.80,75.00,73.66,73.91,69131286
25-Feb-14,75.63,75.65,74.43,74.58,58247350
24-Feb-14,74.74,75.70,74.63,75.36,72364950
21-Feb-14,76.11,76.37,74.94,75.04,69757247
20-Feb-14,76.14,76.71,75.57,75.88,76529103
19-Feb-14,77.82,78.13,76.34,76.77,78554420
18-Feb-14,78.00,78.74,77.94,78.00,65306248
14-Feb-14,77.50,78.00,77.32,77.71,68468036
13-Feb-14,76.38,77.84,76.31,77.78,76960156
12-Feb-14,76.71,77.08,76.18,76.56,77127064
11-Feb-14,75.80,76.82,75.64,76.57,70672252
10-Feb-14,74.09,76.00,74.00,75.57,86451022
7-Feb-14,74.48,74.70,73.91,74.24,93638601
6-Feb-14,72.87,73.36,72.54,73.22,64497223
5-Feb-14,72.37,73.61,72.32,73.23,82322156
4-Feb-14,72.26,72.78,71.82,72.68,94273543
3-Feb-14,71.80,72.53,71.33,71.65,100620772
31-Jan-14,70.74,71.65,70.51,71.51,116336444
30-Jan-14,71.79,72.36,70.96,71.40,169762789
29-Jan-14,71.99,72.48,71.23,71.54,125942796
28-Jan-14,72.68,73.57,71.72,72.36,266833581
27-Jan-14,78.58,79.26,77.96,78.64,144219152
24-Jan-14,79.14,79.37,77.82,78.01,108384437
23-Jan-14,78.56,79.50,77.83,79.45,100978346
22-Jan-14,78.70,79.61,78.26,78.79,95219334
21-Jan-14,77.28,78.58,77.20,78.44,82255544
17-Jan-14,78.78,78.87,77.13,77.24,108426689
16-Jan-14,79.27,79.55,78.81,79.18,57471330
15-Jan-14,79.07,80.03,78.81,79.62,98472619
14-Jan-14,76.89,78.10,76.81,78.06,83734371
13-Jan-14,75.70,77.50,75.70,76.53,94860843
10-Jan-14,77.12,77.26,75.87,76.13,76320664
9-Jan-14,78.11,78.12,76.48,76.65,69905199
8-Jan-14,76.97,77.94,76.96,77.64,64686685
7-Jan-14,77.76,77.99,76.85,77.15,79432766
6-Jan-14,76.78,78.11,76.23,77.70,103359151
3-Jan-14,78.98,79.10,77.20,77.28,98303870
2-Jan-14,79.38,79.58,78.86,79.02,58791957
31-Dec-13,79.17,80.18,79.14,80.15,55819372
30-Dec-13,79.64,80.01,78.90,79.22,63407722
27-Dec-13,80.55,80.63,79.93,80.01,56471317
26-Dec-13,81.16,81.36,80.48,80.56,51002035
24-Dec-13,81.41,81.70,80.86,81.10,41888735
23-Dec-13,81.14,81.53,80.39,81.44,125326831
20-Dec-13,77.91,78.80,77.83,78.43,109103435
19-Dec-13,78.38,78.57,77.68,77.78,80239369
18-Dec-13,78.21,78.78,76.97,78.68,141465807
17-Dec-13,79.39,79.92,79.05,79.28,57475649
16-Dec-13,79.37,80.38,79.29,79.64,70648452
13-Dec-13,80.34,80.41,79.10,79.20,83205283
12-Dec-13,80.38,80.76,80.00,80.08,65572318
11-Dec-13,81.01,81.57,79.96,80.19,89929693
10-Dec-13,80.52,81.13,80.17,80.79,69567610
9-Dec-13,80.14,81.37,80.13,80.92,80123533
6-Dec-13,80.83,80.96,79.94,80.00,86088352
5-Dec-13,81.81,82.16,80.92,81.13,111895315
4-Dec-13,80.79,81.31,80.12,80.71,94452666
3-Dec-13,79.76,80.91,79.67,80.90,112741734
2-Dec-13,79.71,80.62,78.69,78.75,118135885
29-Nov-13,78.50,79.76,78.26,79.44,79532215
27-Nov-13,76.62,78.00,76.20,77.99,90861841
26-Nov-13,74.87,76.59,74.86,76.20,100345728
25-Nov-13,74.43,75.12,74.43,74.82,57348403
22-Nov-13,74.22,74.59,74.08,74.26,55931232
21-Nov-13,73.94,74.46,73.38,74.45,65506861
20-Nov-13,74.18,74.35,73.48,73.57,48545798
19-Nov-13,74.15,74.77,74.00,74.22,52234707
18-Nov-13,75.00,75.31,74.03,74.09,61236224
15-Nov-13,75.23,75.58,74.93,75.00,79479764
14-Nov-13,74.69,75.61,74.55,75.45,70605087
13-Nov-13,74.00,74.61,73.85,74.38,49304927
12-Nov-13,73.95,74.85,73.86,74.29,51114651
11-Nov-13,74.28,74.52,73.49,74.15,56863303
8-Nov-13,73.51,74.45,73.23,74.37,69829543
7-Nov-13,74.23,74.74,73.20,73.21,65655100
6-Nov-13,74.88,74.98,74.03,74.42,55844152
5-Nov-13,74.94,75.56,74.71,75.06,66368071
4-Nov-13,74.44,75.26,74.12,75.25,61157033
1-Nov-13,74.86,74.97,73.69,74.29,68722304
31-Oct-13,75.00,75.36,74.47,74.67,68923785
30-Oct-13,74.23,75.36,73.86,74.98,88540697
29-Oct-13,76.61,77.04,73.51,73.81,158952115
28-Oct-13,75.58,75.86,74.74,75.70,137610123
25-Oct-13,75.90,76.18,75.02,75.14,84448133
24-Oct-13,75.00,76.07,74.64,75.99,96191095
23-Oct-13,74.14,75.10,74.14,74.99,78431122
22-Oct-13,75.20,75.49,72.58,74.27,133515753
21-Oct-13,73.11,74.90,73.07,74.48,99526945
18-Oct-13,72.28,72.75,72.24,72.70,72635570
17-Oct-13,71.43,72.11,71.38,72.07,63398335
16-Oct-13,71.54,71.79,71.32,71.59,62775013
15-Oct-13,71.07,71.71,70.79,71.24,80018603
14-Oct-13,69.98,71.08,69.91,70.86,65474542
11-Oct-13,69.57,70.55,69.31,70.40,66934938
10-Oct-13,70.19,70.34,69.58,69.95,69650490
9-Oct-13,69.23,69.68,68.33,69.51,75431216
8-Oct-13,69.99,70.09,68.65,68.71,72729006
7-Oct-13,69.51,70.38,69.34,69.68,78073107
4-Oct-13,69.12,69.23,68.37,69.00,64717380
3-Oct-13,70.07,70.34,68.68,69.06,80688503
2-Oct-13,69.38,70.26,69.11,69.94,72295902
1-Oct-13,68.35,69.88,68.34,69.71,88470655
30-Sep-13,68.18,68.81,67.77,68.11,65039408
27-Sep-13,69.11,69.24,68.67,68.96,57009729
26-Sep-13,69.43,69.79,69.13,69.46,59305183
25-Sep-13,69.89,69.95,68.78,68.79,79239167
24-Sep-13,70.70,70.78,69.69,69.87,91085743
23-Sep-13,70.87,70.99,68.94,70.09,190526525
20-Sep-13,68.29,68.36,66.57,66.77,174825322
19-Sep-13,67.24,67.98,67.04,67.47,101134712
18-Sep-13,66.17,66.62,65.81,66.38,114215304
17-Sep-13,63.99,65.67,63.93,65.05,99844773
16-Sep-13,65.86,65.94,63.89,64.30,137137665
13-Sep-13,67.05,67.40,66.39,66.41,74708438
12-Sep-13,66.93,67.91,66.57,67.53,101012471
11-Sep-13,66.72,67.67,66.40,66.82,223526688
10-Sep-13,72.31,72.49,69.93,70.66,185798872
9-Sep-13,72.14,72.56,71.93,72.31,85171583
6-Sep-13,71.21,71.34,69.99,71.17,89881253
5-Sep-13,71.46,71.53,70.52,70.75,59091879
4-Sep-13,71.37,71.75,70.90,71.24,86257878
3-Sep-13,70.44,71.51,69.62,69.80,83025166
30-Aug-13,70.29,70.42,69.50,69.60,68100788
29-Aug-13,70.24,70.93,70.16,70.24,59913714
28-Aug-13,69.43,70.83,69.43,70.13,76901678
27-Aug-13,71.14,71.79,69.47,69.80,106047109
26-Aug-13,71.54,72.89,71.50,71.85,82741050
23-Aug-13,71.90,71.91,71.34,71.57,55682221
22-Aug-13,72.14,72.23,71.17,71.85,61051676
21-Aug-13,71.94,72.45,71.60,71.77,83969305
20-Aug-13,72.82,72.94,71.55,71.58,89671743
19-Aug-13,72.05,73.39,72.00,72.53,127629481
16-Aug-13,71.45,71.85,71.27,71.76,90575856
15-Aug-13,70.92,71.77,69.87,71.13,122573507
14-Aug-13,71.13,72.04,70.49,71.21,189092911
13-Aug-13,67.28,70.67,66.86,69.94,220484936
12-Aug-13,65.27,66.95,65.23,66.77,91108290
9-Aug-13,65.52,65.78,64.81,64.92,66905209
8-Aug-13,66.26,66.30,65.42,65.86,63999838
7-Aug-13,66.26,66.71,65.97,66.43,74713968
6-Aug-13,66.86,67.41,66.02,66.46,83728540
5-Aug-13,66.38,67.24,66.02,67.06,79713592
2-Aug-13,65.43,66.12,65.24,66.08,68695326
1-Aug-13,65.11,65.26,64.75,65.24,51562322
31-Jul-13,65.00,65.33,64.20,64.65,80739351
30-Jul-13,64.28,65.31,64.18,64.76,77355565
29-Jul-13,62.97,64.28,62.89,63.97,62110300
26-Jul-13,62.19,63.01,62.05,63.00,50068753
25-Jul-13,62.96,63.06,62.26,62.64,57420636
24-Jul-13,62.70,63.51,62.18,62.93,148013824
23-Jul-13,60.86,60.99,59.82,59.86,92348403
22-Jul-13,61.35,61.39,60.78,60.90,51997596
19-Jul-13,61.87,62.00,60.62,60.71,67194715
18-Jul-13,61.91,62.12,61.52,61.68,54760818
17-Jul-13,61.39,61.75,61.17,61.47,49764064
16-Jul-13,60.93,61.53,60.60,61.46,54134367
15-Jul-13,60.72,61.64,60.69,61.06,60543105
12-Jul-13,61.09,61.40,60.49,60.93,69910463
11-Jul-13,60.42,61.18,60.17,61.04,81618964
10-Jul-13,59.94,60.69,59.75,60.10,70350819
9-Jul-13,59.09,60.50,58.63,60.34,88172238
8-Jul-13,60.02,60.14,58.66,59.29,74578420
5-Jul-13,60.06,60.47,59.34,59.63,68520760
3-Jul-13,60.12,60.43,59.64,60.11,60232158
2-Jul-13,58.57,60.23,58.50,59.78,117521579
1-Jul-13,57.53,58.90,57.32,58.46,97793045
28-Jun-13,55.91,57.18,55.55,56.65,144659417
27-Jun-13,57.04,57.34,56.22,56.25,84350049
26-Jun-13,57.70,57.83,56.52,56.87,91986573
25-Jun-13,57.96,58.26,56.98,57.52,78584786
24-Jun-13,58.20,58.38,56.86,57.51,120186430
21-Jun-13,59.78,60.00,58.30,59.07,120297338
20-Jun-13,59.90,60.85,59.31,59.55,89374558
19-Jun-13,61.63,61.67,60.43,60.43,77757785
18-Jun-13,61.65,62.13,61.46,61.68,48790448
17-Jun-13,61.63,62.24,61.48,61.71,64860453
14-Jun-13,62.20,62.33,61.21,61.44,65672880
13-Jun-13,61.79,62.45,61.25,62.28,71528086
12-Jun-13,62.79,63.04,61.64,61.74,66356668
11-Jun-13,62.25,63.25,61.90,62.51,71426348
10-Jun-13,63.53,64.15,62.40,62.70,112589043
7-Jun-13,62.36,63.32,61.82,63.12,101185686
6-Jun-13,63.64,63.86,62.01,62.64,104268458
5-Jun-13,63.66,64.39,63.39,63.59,72647337
4-Jun-13,64.75,64.92,63.91,64.19,73181521
3-Jun-13,63.97,64.62,63.21,64.39,93087841
31-May-13,64.64,65.30,64.21,64.25,96075042
30-May-13,63.66,64.93,63.50,64.51,88428648
29-May-13,62.86,63.93,62.77,63.56,82695669
28-May-13,64.27,64.44,62.98,63.06,96536188
24-May-13,62.98,63.67,62.91,63.59,69106639
23-May-13,62.28,63.74,62.26,63.16,88345236
22-May-13,63.44,64.05,62.60,63.05,110814858
21-May-13,62.59,63.64,62.03,62.81,114074240
20-May-13,61.70,63.69,61.44,63.28,112893984
17-May-13,62.72,62.87,61.57,61.89,107019829
16-May-13,60.46,62.55,59.84,62.08,150866478
15-May-13,62.74,63.00,60.34,61.26,185403085
14-May-13,64.84,65.03,63.16,63.41,111778940
13-May-13,64.50,65.41,64.50,64.96,79277310
10-May-13,65.42,65.67,64.35,64.71,83712482
9-May-13,65.69,66.14,65.08,65.25,99687476
8-May-13,65.58,66.48,65.12,66.26,118149038
7-May-13,66.42,66.54,64.81,65.52,120938076
6-May-13,65.10,66.03,64.90,65.82,124160162
3-May-13,64.47,64.75,64.16,64.28,90381788
2-May-13,63.11,64.08,62.95,63.65,105506184
1-May-13,63.49,63.56,62.06,62.76,126788697
30-Apr-13,62.16,63.61,61.72,63.25,172884362
29-Apr-13,60.06,61.94,60.00,61.45,160081110
26-Apr-13,58.54,59.82,58.32,59.60,191068990
25-Apr-13,58.75,59.13,58.14,58.34,96209155
24-Apr-13,56.22,59.32,56.07,57.92,242458391
23-Apr-13,57.71,58.34,56.97,58.02,166058949
22-Apr-13,56.09,57.46,55.90,56.95,107479442
19-Apr-13,55.42,57.09,55.01,55.79,152318201
18-Apr-13,57.86,57.97,55.68,56.01,166574163
17-Apr-13,60.04,60.09,56.87,57.54,236263461
16-Apr-13,60.22,60.94,60.08,60.89,76442758
15-Apr-13,61.00,61.13,59.94,59.98,79379706
12-Apr-13,62.02,62.02,61.30,61.40,59681279
11-Apr-13,61.96,62.57,61.60,62.05,82154093
10-Apr-13,61.16,62.44,60.86,62.24,93981748
9-Apr-13,60.91,61.21,60.39,61.00,76688115
8-Apr-13,60.69,61.07,60.36,60.89,75264742
5-Apr-13,60.64,60.71,59.95,60.46,95923478
4-Apr-13,61.97,62.14,60.75,61.10,89664638
3-Apr-13,61.62,62.47,61.47,61.71,90803727
2-Apr-13,61.09,62.59,60.91,61.40,132443234
1-Apr-13,63.13,63.38,61.11,61.27,97432489
28-Mar-13,64.26,64.55,63.09,63.24,110745586
27-Mar-13,65.21,65.26,64.39,64.58,82852294
26-Mar-13,66.49,66.55,65.79,65.88,73573423
25-Mar-13,66.38,67.14,65.97,66.23,125283438
22-Mar-13,64.94,66.01,64.73,65.99,98776111
21-Mar-13,64.32,65.43,64.30,64.68,95813410
20-Mar-13,65.35,65.38,64.23,64.58,77165158
19-Mar-13,65.64,65.85,64.07,64.93,131693310
18-Mar-13,63.06,65.35,63.03,65.10,151549090
15-Mar-13,62.56,63.46,62.46,63.38,160989787
14-Mar-13,61.83,62.09,61.49,61.79,75968746
13-Mar-13,61.21,62.07,60.77,61.19,101454192
12-Mar-13,62.23,62.70,61.08,61.20,116477473
11-Mar-13,61.39,62.72,60.73,62.55,118558356
8-Mar-13,61.40,62.20,61.23,61.67,97898983
7-Mar-13,60.64,61.72,60.15,61.51,117117826
6-Mar-13,62.07,62.18,60.63,60.81,115062269
5-Mar-13,60.21,62.17,60.11,61.59,159607042
4-Mar-13,61.11,61.17,59.86,60.01,145684399
1-Mar-13,62.57,62.60,61.43,61.50,138111792
28-Feb-13,63.44,63.98,63.06,63.06,80628737
27-Feb-13,64.06,64.63,62.95,63.51,146836928
26-Feb-13,63.40,64.51,62.52,64.14,125374074
25-Feb-13,64.84,65.02,63.22,63.26,93144464
22-Feb-13,64.18,64.51,63.80,64.40,82663644
21-Feb-13,63.71,64.17,63.26,63.72,111795180
20-Feb-13,65.38,65.38,64.11,64.12,119074886
19-Feb-13,65.87,66.10,64.84,65.71,108944213
15-Feb-13,66.98,67.17,65.70,65.74,97981177
14-Feb-13,66.36,67.38,66.29,66.66,88876501
13-Feb-13,66.74,67.66,66.17,66.72,118801221
12-Feb-13,68.50,68.91,66.82,66.84,152262712
11-Feb-13,68.07,69.28,67.61,68.56,129358516
8-Feb-13,67.71,68.40,66.89,67.85,158288984
7-Feb-13,66.18,67.14,64.87,66.89,176145074
6-Feb-13,65.21,66.64,64.65,65.34,148426012
5-Feb-13,63.44,65.68,63.17,65.41,143336536
4-Feb-13,64.84,65.13,63.14,63.19,119278754
1-Feb-13,65.59,65.64,64.05,64.80,134867089
31-Jan-13,65.28,65.61,65.00,65.07,79833215
30-Jan-13,65.29,66.09,64.93,65.26,104288317
29-Jan-13,65.50,65.74,64.59,65.47,142768017
28-Jan-13,62.55,64.74,62.27,64.26,196378931
25-Jan-13,64.53,65.18,62.14,62.84,301993503
24-Jan-13,65.71,66.53,64.32,64.36,365212953
23-Jan-13,72.69,73.57,72.11,73.43,215375853
22-Jan-13,72.08,72.55,70.95,72.11,115386173
18-Jan-13,71.22,71.75,70.91,71.43,118287267
17-Jan-13,72.90,72.96,71.72,71.81,113412579
16-Jan-13,70.66,72.78,70.36,72.30,172700045
15-Jan-13,71.19,71.28,69.05,69.42,219192932
14-Jan-13,71.81,72.50,71.22,71.68,183544396
11-Jan-13,74.43,75.05,74.15,74.33,87688741
10-Jan-13,75.51,75.53,73.65,74.79,150285296
9-Jan-13,74.64,75.00,73.71,73.87,101899959
8-Jan-13,75.60,75.98,74.46,75.04,114676751
7-Jan-13,74.60,75.60,73.60,74.80,121038176
4-Jan-13,76.71,76.95,75.12,75.29,148581860
3-Jan-13,78.27,78.52,77.29,77.44,88240950
2-Jan-13,79.12,79.29,77.38,78.43,140124866
31-Dec-12,72.93,76.49,72.71,76.02,164872785
28-Dec-12,72.90,73.50,72.59,72.80,88569243
27-Dec-12,73.36,73.75,72.09,73.58,113779680
26-Dec-12,74.14,74.21,73.02,73.29,75609030
24-Dec-12,74.34,74.89,74.10,74.31,43936977
21-Dec-12,73.21,74.24,72.89,74.19,149129554
20-Dec-12,75.71,75.74,74.13,74.53,120421798
19-Dec-12,75.92,76.24,75.07,75.19,112340424
18-Dec-12,75.00,76.41,74.32,76.27,156417023
17-Dec-12,72.70,74.29,71.60,74.12,189736022
14-Dec-12,73.54,74.02,72.23,72.83,252394499
13-Dec-12,75.88,76.81,75.11,75.67,156314627
12-Dec-12,78.25,78.29,76.61,77.00,121783130
11-Dec-12,77.11,78.51,76.77,77.34,148085903
10-Dec-12,75.00,76.93,74.51,75.69,157620575
7-Dec-12,79.06,79.31,75.71,76.18,196941794
6-Dec-12,75.56,79.04,74.09,78.18,294301791
5-Dec-12,81.27,81.32,76.97,76.97,261159353
4-Dec-12,83.11,83.11,81.73,82.26,139482392
3-Dec-12,84.81,84.94,83.64,83.74,91069097
30-Nov-12,83.83,84.06,83.24,83.61,97824986
29-Nov-12,84.32,84.89,83.61,84.19,128674525
28-Nov-12,82.47,83.69,81.75,83.28,130264981
27-Nov-12,84.22,84.35,82.87,83.54,133328454
26-Nov-12,82.27,84.29,81.96,84.22,157644431
23-Nov-12,81.02,81.71,80.37,81.64,68206579
21-Nov-12,80.61,81.05,79.51,80.24,93306759
20-Nov-12,81.70,81.71,79.23,80.13,160687856
19-Nov-12,77.24,81.07,77.13,80.82,205792965
16-Nov-12,75.03,75.71,72.25,75.38,316722763
15-Nov-12,76.79,77.07,74.66,75.09,197477385
14-Nov-12,77.93,78.21,76.60,76.70,119291977
13-Nov-12,76.99,78.64,76.62,77.56,133302610
12-Nov-12,79.16,79.21,76.95,77.55,128950479
9-Nov-12,77.20,79.27,76.25,78.15,232476496
8-Nov-12,80.09,80.32,76.47,76.82,264036339
7-Nov-12,81.98,82.08,79.39,79.71,198412186
6-Nov-12,84.32,84.39,82.87,83.26,93729041
5-Nov-12,83.36,83.97,82.51,83.52,132321224
2-Nov-12,85.13,85.28,82.11,82.40,149843064
1-Nov-12,85.46,86.14,84.88,85.22,90361922
31-Oct-12,84.98,85.99,83.96,85.05,127500471
26-Oct-12,87.06,87.71,84.43,86.29,254605834
25-Oct-12,88.57,88.86,86.51,87.08,164081393
24-Oct-12,88.78,89.51,87.23,88.12,139631772
23-Oct-12,90.14,90.56,87.39,87.62,176786197
22-Oct-12,87.49,90.77,87.25,90.58,136682392
19-Oct-12,90.15,90.25,87.09,87.12,186021017
18-Oct-12,91.37,91.72,90.00,90.38,119155512
17-Oct-12,92.70,93.26,92.00,92.09,97327643
16-Oct-12,90.77,92.90,90.14,92.83,137442816
15-Oct-12,90.34,90.73,89.12,90.68,108124961
12-Oct-12,89.94,90.77,89.33,89.96,115003665
11-Oct-12,92.40,92.50,89.70,89.70,136520097
10-Oct-12,91.39,92.14,91.00,91.56,127588930
9-Oct-12,91.24,91.50,89.08,90.84,209648887
8-Oct-12,92.41,92.51,90.87,91.17,159494867
5-Oct-12,95.03,95.14,93.04,93.23,148501108
4-Oct-12,95.89,96.32,95.08,95.26,92688813
3-Oct-12,94.98,95.98,94.66,95.92,106069719
2-Oct-12,94.54,95.19,92.95,94.47,156997638
1-Oct-12,95.88,96.68,93.79,94.20,135895921
28-Sep-12,96.96,97.30,95.25,95.30,133777077
27-Sep-12,94.90,97.45,94.34,97.33,148522031
26-Sep-12,95.53,96.10,94.46,95.03,144175906
25-Sep-12,98.32,98.97,96.14,96.22,129690449
24-Sep-12,98.12,99.30,97.57,98.68,159936196
21-Sep-12,100.34,100.72,99.91,100.01,142897076
20-Sep-12,99.88,100.01,99.09,99.81,84141932
19-Sep-12,100.04,100.57,99.94,100.30,81715004
18-Sep-12,99.98,100.33,99.49,100.27,93375667
17-Sep-12,99.91,99.97,99.23,99.97,99507499
14-Sep-12,98.56,99.57,98.27,98.75,150118311
13-Sep-12,96.77,97.93,96.40,97.57,149589629
12-Sep-12,95.26,95.70,93.71,95.68,178054492
11-Sep-12,95.02,95.73,93.79,94.37,125984852
10-Sep-12,97.21,97.61,94.59,94.68,121998898
7-Sep-12,96.86,97.50,96.54,97.21,82416145
6-Sep-12,96.17,96.90,95.83,96.61,97845664
5-Sep-12,96.51,96.62,95.66,95.75,84090475
4-Sep-12,95.11,96.45,94.93,96.42,91972629
31-Aug-12,95.32,95.51,93.89,95.03,84579607
30-Aug-12,95.81,95.94,94.69,94.84,75672793
29-Aug-12,96.46,96.81,96.09,96.21,50701084
28-Aug-12,96.43,96.59,95.81,96.40,66844323
27-Aug-12,97.14,97.27,96.22,96.53,106728601
24-Aug-12,94.22,95.64,93.65,94.75,109334113
23-Aug-12,95.16,95.70,94.45,94.66,105029568
22-Aug-12,93.49,95.57,92.59,95.55,141330637
21-Aug-12,95.83,96.41,92.90,93.72,203176260
20-Aug-12,92.86,95.02,92.84,95.02,153345689
17-Aug-12,91.43,92.60,91.26,92.59,110689894
16-Aug-12,90.17,90.97,90.07,90.91,63694204
15-Aug-12,90.19,90.57,89.68,90.12,64377278
14-Aug-12,90.27,91.23,90.03,90.24,85041824
13-Aug-12,89.06,90.00,89.04,90.00,69707463
10-Aug-12,88.39,88.82,88.39,88.81,48765045
9-Aug-12,88.26,88.82,88.26,88.68,55452586
8-Aug-12,88.48,89.13,88.16,88.55,61176080
7-Aug-12,88.97,89.29,88.29,88.70,72627492
6-Aug-12,88.18,89.27,87.89,88.94,75580008
3-Aug-12,87.66,88.28,87.37,87.96,86228604
2-Aug-12,86.12,87.24,85.75,86.83,83062203
1-Aug-12,87.99,88.06,86.14,86.69,96124742
31-Jul-12,86.18,87.39,86.10,87.25,115581676
30-Jul-12,84.42,85.63,83.97,85.00,94784970
27-Jul-12,82.14,83.69,81.66,83.59,101013241
26-Jul-12,82.82,82.91,81.48,82.13,101702580
25-Jul-12,82.07,82.97,81.43,82.14,219314368
24-Jul-12,86.77,87.10,85.50,85.85,141283044
23-Jul-12,84.91,86.56,83.96,86.26,121993795
20-Jul-12,87.58,87.78,86.24,86.33,99367450
19-Jul-12,87.33,87.91,86.57,87.76,109214567
18-Jul-12,86.66,86.91,86.22,86.61,63174888
17-Jul-12,87.26,87.36,86.16,86.71,73453037
16-Jul-12,86.45,87.37,86.43,86.70,75326342
13-Jul-12,86.14,86.74,85.71,86.42,77904449
12-Jul-12,85.75,86.21,84.67,85.56,106997163
11-Jul-12,86.59,86.81,85.32,86.35,117329366
10-Jul-12,88.28,88.55,86.47,86.89,127989407
9-Jul-12,86.47,87.70,86.30,87.70,94850224
6-Jul-12,86.73,86.92,85.94,86.55,104757156
5-Jul-12,85.79,87.76,85.66,87.13,121095121
3-Jul-12,84.98,85.71,84.86,85.63,60428165
2-Jul-12,83.53,84.78,83.37,84.65,100022776
29-Jun-12,82.57,83.43,82.04,83.43,105360031
28-Jun-12,81.67,82.00,80.80,81.29,70760543
27-Jun-12,82.14,82.39,81.70,82.07,50764770
26-Jun-12,81.62,82.07,81.05,81.72,69187503
25-Jun-12,82.47,82.83,81.48,81.54,76088656
22-Jun-12,82.72,83.17,82.20,83.16,71186311
21-Jun-12,83.63,84.03,82.49,82.52,81626258
20-Jun-12,84.03,84.18,82.97,83.68,89789644
19-Jun-12,83.34,84.29,83.30,83.92,90350932
18-Jun-12,81.57,83.98,81.48,83.68,110102790
15-Jun-12,81.57,82.09,81.36,82.02,83813380
14-Jun-12,81.61,81.93,81.04,81.65,86460283
13-Jun-12,82.07,82.64,81.48,81.74,73443230
12-Jun-12,82.07,82.37,80.96,82.31,108894961
11-Jun-12,83.96,84.07,81.52,81.60,147815696
8-Jun-12,81.66,82.94,81.29,82.90,86872870
7-Jun-12,82.47,82.47,81.50,81.67,94993164
6-Jun-12,81.11,81.98,80.79,81.64,100362262
5-Jun-12,80.18,80.92,79.76,80.40,97053376
4-Jun-12,80.21,81.07,78.36,80.61,139247129
1-Jun-12,81.31,81.81,80.07,80.14,130245094
31-May-12,82.96,83.07,81.64,82.53,122977603
30-May-12,81.31,82.86,80.94,82.74,132355209
29-May-12,81.56,82.00,80.76,81.75,95126346
25-May-12,80.66,80.84,79.78,80.33,82116552
24-May-12,82.27,82.36,80.18,80.76,124049506
23-May-12,79.64,81.83,79.03,81.51,146224365
22-May-12,81.36,81.98,78.94,79.57,173696754
21-May-12,76.36,80.22,76.29,80.18,157772790
18-May-12,76.28,77.63,74.60,75.77,183072463
17-May-12,77.90,78.21,75.73,75.73,179304713
16-May-12,79.15,79.56,77.29,78.01,140223874
15-May-12,80.21,80.46,78.82,79.02,119076678
14-May-12,80.37,81.07,79.66,79.75,88156103
11-May-12,80.71,82.07,80.62,80.96,99886332
10-May-12,82.08,82.27,81.21,81.50,83317752
9-May-12,80.53,82.00,80.12,81.31,120175923
8-May-12,81.37,81.64,79.82,81.17,124312720
7-May-12,80.21,81.82,80.18,81.35,115073217
4-May-12,82.44,82.62,80.74,80.75,132497421
3-May-12,84.36,84.49,82.90,83.12,97637057
2-May-12,82.89,83.91,82.69,83.71,106906016
1-May-12,83.56,85.25,83.03,83.16,152749513
30-Apr-12,85.40,85.49,83.29,83.43,126535038
27-Apr-12,86.44,86.60,85.79,86.14,101692500
26-Apr-12,87.75,87.81,86.02,86.81,134016274
25-Apr-12,87.95,88.29,86.57,87.14,226427670
24-Apr-12,80.37,81.10,79.29,80.04,269099838
23-Apr-12,81.52,82.38,79.52,81.67,241629479
20-Apr-12,84.48,84.95,81.49,81.85,257743808
19-Apr-12,85.75,86.39,83.50,83.92,208678365
18-Apr-12,87.67,88.61,86.10,86.91,238632471
17-Apr-12,82.71,87.14,81.70,87.10,256371472
16-Apr-12,87.15,87.18,82.61,82.88,262696056
13-Apr-12,89.16,89.24,86.22,86.46,214911067
12-Apr-12,89.29,90.19,88.64,88.97,153582163
11-Apr-12,90.89,90.98,89.05,89.46,174152769
10-Apr-12,91.42,92.00,89.43,89.78,222422452
9-Apr-12,89.45,91.41,89.33,90.89,149384046
5-Apr-12,89.57,90.67,89.06,90.53,160318858
4-Apr-12,89.19,89.41,88.14,89.19,143245095
3-Apr-12,89.61,90.32,88.93,89.90,208638360
2-Apr-12,85.98,88.40,85.77,88.38,149586458
30-Mar-12,86.97,87.22,85.42,85.65,182759395
29-Mar-12,87.54,88.08,86.75,87.12,152059432
28-Mar-12,88.34,88.78,87.19,88.23,163864869
27-Mar-12,86.60,88.04,86.58,87.78,151782141
26-Mar-12,85.68,86.74,85.04,86.71,148934219
23-Mar-12,85.78,85.97,84.91,85.15,107621815
22-Mar-12,85.40,86.36,85.08,85.62,156032898
21-Mar-12,86.11,87.09,85.92,86.07,161010374
20-Mar-12,85.64,86.70,83.14,86.57,204167033
19-Mar-12,85.48,85.97,84.15,85.87,225308790
16-Mar-12,83.53,84.17,82.57,83.65,206371879
15-Mar-12,85.66,85.72,82.65,83.65,289917768
14-Mar-12,82.58,84.96,82.20,84.23,354709747
13-Mar-12,79.65,81.17,79.39,81.16,172712659
12-Mar-12,78.43,78.86,78.14,78.86,101820019
9-Mar-12,77.74,78.25,77.59,77.88,104724732
8-Mar-12,76.38,77.57,76.02,77.43,129110723
7-Mar-12,76.69,76.83,74.76,75.81,199629549
6-Mar-12,74.81,76.24,73.75,75.75,202559651
5-Mar-12,77.92,78.21,75.14,76.17,202280183
2-Mar-12,77.75,78.11,77.50,77.88,107927589
1-Mar-12,78.31,78.32,76.97,77.78,170813188
29-Feb-12,77.37,78.23,76.53,77.49,238000378
28-Feb-12,75.42,76.49,75.12,76.49,150096478
27-Feb-12,74.47,75.50,73.75,75.11,136895304
24-Feb-12,74.24,74.70,74.09,74.63,103819905
23-Feb-12,73.58,73.98,72.79,73.77,142006312
22-Feb-12,73.30,73.64,72.72,73.29,120823808
21-Feb-12,72.41,73.55,72.02,73.55,151396399
17-Feb-12,71.87,72.54,71.47,71.73,133947191
16-Feb-12,70.21,72.13,69.52,71.74,236137405
15-Feb-12,73.47,75.18,70.98,71.10,376528040
14-Feb-12,72.09,72.79,71.71,72.78,115483011
13-Feb-12,71.36,71.98,71.01,71.80,129301606
10-Feb-12,70.14,71.09,69.79,70.49,157824975
9-Feb-12,68.68,70.96,68.65,70.45,221053602
8-Feb-12,67.21,68.11,67.10,68.10,101969280
7-Feb-12,66.46,67.11,66.37,66.98,79055263
6-Feb-12,65.48,66.43,65.46,66.28,62420596
3-Feb-12,65.33,65.71,65.08,65.67,71717009
2-Feb-12,65.13,65.31,64.85,65.02,46698547
1-Feb-12,65.49,65.57,65.08,65.17,67510562
31-Jan-12,65.08,65.46,64.72,65.21,97977985
30-Jan-12,63.67,64.84,63.63,64.72,94832073
27-Jan-12,63.48,64.07,63.40,63.90,74971631
26-Jan-12,64.05,64.11,63.31,63.52,81057711
25-Jan-12,64.92,64.92,63.39,63.81,239565837
24-Jan-12,60.73,60.73,59.94,60.06,136909311
23-Jan-12,60.38,61.21,60.33,61.06,76515446
20-Jan-12,61.07,61.07,59.96,60.04,103492249
19-Jan-12,61.45,61.62,60.93,61.11,65434453
18-Jan-12,60.99,61.35,60.90,61.30,69197758
17-Jan-12,60.60,60.86,60.42,60.67,60724055
13-Jan-12,59.96,60.06,59.81,59.97,56539749
12-Jan-12,60.33,60.41,59.82,60.20,53180911
11-Jan-12,60.38,60.41,59.90,60.36,53798059
10-Jan-12,60.84,60.86,60.21,60.46,64581762
9-Jan-12,60.79,61.11,60.19,60.25,98505792
6-Jan-12,59.97,60.39,59.89,60.34,79596412
5-Jan-12,59.28,59.79,58.95,59.72,67816805
4-Jan-12,58.57,59.24,58.47,59.06,65061108
3-Jan-12,58.49,58.93,58.43,58.75,75564699
30-Dec-11,57.64,58.04,57.64,57.86,44943710
29-Dec-11,57.63,57.95,57.22,57.87,54039041
28-Dec-11,58.13,58.32,57.33,57.52,57214227
27-Dec-11,57.59,58.44,57.57,58.08,66308613
23-Dec-11,57.10,57.66,57.07,57.62,67401964
22-Dec-11,56.71,57.02,56.59,56.94,50589112
21-Dec-11,56.67,56.76,56.00,56.64,65736678
20-Dec-11,55.39,56.59,55.32,56.56,84350728
19-Dec-11,54.64,54.98,54.35,54.60,58881914
16-Dec-11,54.34,54.88,54.22,54.43,105394401
15-Dec-11,54.76,54.82,54.04,54.13,64112125
14-Dec-11,55.24,55.34,53.95,54.31,101788680
13-Dec-11,56.14,56.49,55.30,55.54,84784203
12-Dec-11,55.95,56.27,55.64,55.98,75266366
9-Dec-11,56.12,56.29,55.86,56.23,74285785
8-Dec-11,55.92,56.50,55.75,55.81,94089051
7-Dec-11,55.70,55.85,55.25,55.58,76249929
6-Dec-11,56.07,56.38,55.63,55.85,70951013
5-Dec-11,56.21,56.63,55.77,56.14,89342127
2-Dec-11,55.69,56.23,55.51,55.67,94818290
1-Dec-11,54.65,55.57,54.39,55.42,96794838
30-Nov-11,54.47,54.61,54.04,54.60,101516702
29-Nov-11,53.69,54.12,52.89,53.31,94007858
28-Nov-11,53.19,53.82,52.90,53.73,86660854
25-Nov-11,52.63,53.02,51.90,51.94,63689801
23-Nov-11,53.50,53.69,52.41,52.43,107160445
22-Nov-11,53.00,53.99,52.99,53.79,102324341
21-Nov-11,52.91,53.10,52.27,52.72,112050589
18-Nov-11,54.13,54.28,53.55,53.56,93018765
17-Nov-11,54.85,54.94,53.64,53.92,120030148
16-Nov-11,55.61,55.88,54.90,54.97,87302012
15-Nov-11,54.40,55.64,54.21,55.55,107744812
14-Nov-11,54.79,55.04,54.03,54.18,108265507
11-Nov-11,55.23,55.53,54.32,54.95,163446017
10-Nov-11,56.72,56.74,54.59,55.03,186245269
9-Nov-11,56.71,57.27,56.32,56.47,139670930
8-Nov-11,57.46,58.29,57.37,58.03,100109842
7-Nov-11,57.13,57.14,56.59,57.10,67565799
4-Nov-11,57.43,57.63,57.02,57.18,75556992
3-Nov-11,57.01,57.63,56.48,57.58,110381075
2-Nov-11,57.16,57.21,56.44,56.77,82063667
1-Nov-11,56.77,57.07,56.17,56.64,132946877
31-Oct-11,57.49,58.48,57.29,57.83,96406303
28-Oct-11,57.57,58.05,57.50,57.85,80709748
27-Oct-11,58.22,58.43,57.41,57.81,123713317
26-Oct-11,57.39,57.51,56.16,57.23,114074982
25-Oct-11,57.86,58.08,56.77,56.82,107650200
24-Oct-11,56.60,58.07,56.49,57.97,125589044
21-Oct-11,56.87,57.02,55.82,56.12,155310512
20-Oct-11,57.14,57.19,56.32,56.47,137382294
19-Oct-11,57.34,58.35,56.83,56.95,275998093
18-Oct-11,60.25,60.69,59.43,60.32,220400096
17-Oct-11,60.25,60.96,59.42,60.00,171510696
14-Oct-11,59.55,60.29,59.32,60.29,143341730
13-Oct-11,57.85,58.35,57.55,58.35,106545775
12-Oct-11,58.19,58.46,57.16,57.46,155570982
11-Oct-11,56.08,57.60,55.93,57.18,151420465
10-Oct-11,54.16,55.54,54.03,55.54,110628287
7-Oct-11,53.68,53.96,52.64,52.83,133904162
6-Oct-11,53.33,54.97,53.11,53.91,203145054
5-Oct-11,52.55,54.26,51.47,54.04,196617358
4-Oct-11,53.51,54.54,50.61,53.21,308418887
3-Oct-11,54.34,54.66,53.31,53.51,167269011
30-Sep-11,55.30,55.56,54.45,54.47,137059223
29-Sep-11,57.42,57.46,55.17,55.80,162841147
28-Sep-11,57.17,57.68,56.64,56.72,107463181
27-Sep-11,58.39,58.46,56.87,57.04,158124372
26-Sep-11,57.12,57.71,55.90,57.60,203218862
23-Sep-11,57.18,58.11,57.12,57.76,136620610
22-Sep-11,57.29,58.55,56.67,57.40,242120137
21-Sep-11,59.95,60.23,58.86,58.88,151493755
20-Sep-11,59.32,60.41,58.74,59.06,193937289
19-Sep-11,56.71,59.03,56.46,58.80,205964780
16-Sep-11,56.51,57.22,56.43,57.21,174622161
15-Sep-11,55.92,56.24,55.70,56.14,104454581
14-Sep-11,55.29,56.03,55.11,55.61,133680848
13-Sep-11,54.59,55.17,54.32,54.95,110184487
12-Sep-11,53.29,54.41,53.13,54.28,116957988
9-Sep-11,54.85,55.14,53.57,53.93,141269408
8-Sep-11,54.63,55.52,54.62,54.88,104039460
7-Sep-11,55.08,55.09,54.57,54.85,87643794
6-Sep-11,52.48,54.33,52.35,54.25,127424129
2-Sep-11,53.53,54.00,53.12,53.44,109791514
1-Sep-11,55.12,55.33,54.39,54.43,85930705
31-Aug-11,55.80,56.01,54.55,54.98,130688894
30-Aug-11,55.46,55.98,55.17,55.71,104480264
29-Aug-11,55.45,55.93,55.43,55.71,101313149
26-Aug-11,53.02,54.83,52.97,54.80,160368761
25-Aug-11,52.15,53.64,52.14,53.39,217825076
24-Aug-11,53.35,54.14,52.94,53.74,156566907
23-Aug-11,51.47,53.38,51.00,53.37,164208576
22-Aug-11,52.07,52.13,50.73,50.92,133826210
19-Aug-11,51.74,52.43,50.86,50.86,193970546
18-Aug-11,52.98,53.24,51.62,52.29,212858289
17-Aug-11,54.62,54.93,54.00,54.35,110514943
16-Aug-11,54.50,54.77,53.72,54.35,124722122
15-Aug-11,54.23,55.00,54.01,54.77,115135468
12-Aug-11,54.00,54.23,53.46,53.86,132243405
11-Aug-11,52.93,53.64,52.10,53.39,185491110
10-Aug-11,53.02,53.52,51.79,51.96,219662296
9-Aug-11,51.61,53.52,50.71,53.43,270645704
8-Aug-11,51.67,52.54,50.43,50.46,285951204
5-Aug-11,54.35,54.79,51.80,53.37,301140350
4-Aug-11,55.63,55.90,53.91,53.91,217851424
3-Aug-11,55.46,56.22,54.61,56.08,183125796
2-Aug-11,56.81,56.13,54.61,55.46,250968788
1-Aug-11,56.83,57.07,56.05,56.68,153207957
29-Jul-11,55.38,56.45,54.86,55.78,158145890
28-Jul-11,55.95,56.71,55.45,55.97,148506092
27-Jul-11,57.23,57.52,56.02,56.08,164830470
26-Jul-11,57.14,57.79,57.10,57.63,119145026
25-Jul-11,55.76,57.14,55.66,56.93,147451094
22-Jul-11,55.47,56.44,55.39,56.19,129181885
21-Jul-11,55.28,55.72,54.84,55.33,131629036
20-Jul-11,56.59,56.61,55.14,55.27,235331712
19-Jul-11,54.00,54.09,53.33,53.84,204786344
18-Jul-11,52.20,53.52,52.18,53.40,143157623
15-Jul-11,51.60,52.14,51.31,52.13,121116338
14-Jul-11,51.57,51.66,50.91,51.11,107633155
13-Jul-11,51.19,51.43,50.91,51.15,97909518
12-Jul-11,50.50,51.10,49.80,50.54,112901691
11-Jul-11,50.91,51.40,50.40,50.57,110713974
8-Jul-11,50.48,51.43,50.31,51.39,122481639
7-Jul-11,50.67,51.14,50.57,51.03,99915319
6-Jul-11,49.85,50.59,49.53,50.25,111156241
5-Jul-11,49.00,49.98,48.93,49.92,88818618
1-Jul-11,47.99,49.07,47.74,49.04,108828209
30-Jun-11,47.81,48.02,47.55,47.95,80807391
29-Jun-11,48.01,48.05,47.41,47.72,88179070
28-Jun-11,47.66,48.10,47.63,47.89,73574907
27-Jun-11,46.80,47.70,46.75,47.43,84989933
24-Jun-11,47.34,47.59,46.44,46.62,109981312
23-Jun-11,45.56,47.38,45.45,47.32,139939254
22-Jun-11,46.45,46.99,46.05,46.09,97645436
21-Jun-11,45.24,46.54,45.03,46.47,123343514
20-Jun-11,45.34,45.39,44.36,45.05,160161274
17-Jun-11,47.00,47.04,45.62,45.75,153872649
16-Jun-11,46.70,46.95,45.48,46.45,127647338
15-Jun-11,47.11,47.19,46.41,46.68,99851885
14-Jun-11,47.14,47.61,47.04,47.49,83641901
13-Jun-11,46.74,46.90,46.44,46.66,82414108
10-Jun-11,47.22,47.38,46.50,46.56,108529400
9-Jun-11,47.61,47.67,47.25,47.36,68841199
8-Jun-11,47.40,47.83,47.24,47.46,83471577
7-Jun-11,48.31,48.32,47.41,47.43,132493060
6-Jun-11,49.42,49.58,48.26,48.29,115484677
3-Jun-11,49.03,49.33,48.86,49.06,78360765
2-Jun-11,49.50,49.71,49.19,49.44,84721112
1-Jun-11,49.84,50.30,49.24,49.36,138670602
31-May-11,48.73,49.69,48.71,49.69,104434134
27-May-11,47.83,48.23,47.76,48.20,50912897
26-May-11,48.00,48.13,47.78,47.86,55673751
25-May-11,47.63,48.37,47.55,48.11,73555433
24-May-11,47.93,47.99,47.33,47.46,80520650
23-May-11,47.14,48.00,47.06,47.77,95627217
20-May-11,48.51,48.71,47.86,47.89,84547708
19-May-11,48.87,48.92,48.38,48.65,65291310
18-May-11,48.07,48.72,48.00,48.55,83693267
17-May-11,47.43,48.02,47.25,48.02,113196657
16-May-11,48.46,48.75,47.51,47.61,112535374
13-May-11,49.38,49.46,48.62,48.64,81547956
12-May-11,49.45,49.59,48.90,49.51,80239593
11-May-11,49.86,50.00,49.32,49.60,84018683
10-May-11,49.84,49.96,49.52,49.92,70521969
9-May-11,49.69,49.89,49.50,49.66,51188151
6-May-11,49.96,50.00,49.46,49.52,70061285
5-May-11,49.77,50.14,49.44,49.54,84065352
4-May-11,49.75,50.26,49.55,49.94,97312229
3-May-11,49.71,49.98,49.37,49.74,78390249
2-May-11,49.96,50.07,49.36,49.47,110678246
29-Apr-11,49.54,50.56,49.52,50.02,251585929
28-Apr-11,49.46,49.96,49.36,49.54,90297123
27-Apr-11,50.32,50.34,49.59,50.02,89052887
26-Apr-11,50.52,50.71,49.91,50.06,84400645
25-Apr-11,50.05,50.54,50.04,50.43,66636290
21-Apr-11,50.71,50.73,49.79,50.10,188449618
20-Apr-11,49.07,49.39,48.79,48.92,175163842
19-Apr-11,47.59,48.28,47.39,48.27,104844243
18-Apr-11,46.59,47.46,45.74,47.41,152474427
15-Apr-11,47.61,47.66,46.69,46.78,113458247
14-Apr-11,47.83,48.00,47.44,47.49,75497401
13-Apr-11,47.86,48.02,47.50,48.02,86608963
12-Apr-11,47.21,47.68,47.17,47.49,106627080
11-Apr-11,47.72,47.95,47.15,47.26,99787618
8-Apr-11,48.56,48.59,47.71,47.87,94383317
7-Apr-11,48.30,48.63,48.00,48.30,93361520
6-Apr-11,48.75,49.13,48.16,48.29,100634681
5-Apr-11,48.14,48.89,48.00,48.41,120740809
4-Apr-11,49.19,49.23,48.34,48.74,115020542
1-Apr-11,50.16,50.23,49.04,49.22,104665400
31-Mar-11,49.48,49.97,49.44,49.79,68592006
30-Mar-11,50.09,50.13,49.63,49.80,82351269
29-Mar-11,49.67,50.14,49.44,50.14,88224955
28-Mar-11,50.45,50.62,50.06,50.06,77337407
25-Mar-11,49.72,50.29,49.57,50.22,112292796
24-Mar-11,48.84,49.43,48.41,49.28,101177720
23-Mar-11,48.47,48.60,47.99,48.46,93248498
22-Mar-11,48.94,48.95,48.45,48.74,81558162
21-Mar-11,48.00,48.53,47.89,48.47,102347560
18-Mar-11,48.16,48.31,47.14,47.24,188302604
17-Mar-11,48.12,48.52,47.24,47.81,164854977
16-Mar-11,48.86,49.00,46.61,47.14,289187626
15-Mar-11,48.87,49.69,48.59,49.35,180262334
14-Mar-11,50.45,50.93,50.19,50.51,109113690
11-Mar-11,49.33,50.33,49.29,50.28,117770016
10-Mar-11,49.87,49.97,49.27,49.52,126972055
9-Mar-11,50.67,50.68,50.09,50.35,113349033
8-Mar-11,50.70,51.06,50.32,50.82,89078955
7-Mar-11,51.63,51.67,50.19,50.77,136530149
4-Mar-11,51.44,51.47,51.11,51.43,113316483
3-Mar-11,51.03,51.40,50.85,51.37,125196764
2-Mar-11,49.99,50.62,49.77,50.30,150647189
1-Mar-11,50.78,50.82,49.67,49.90,114032163
28-Feb-11,50.18,50.72,50.16,50.46,100768479
25-Feb-11,49.32,49.78,49.26,49.74,95004483
24-Feb-11,49.15,49.31,48.34,48.98,124974514
23-Feb-11,48.40,49.23,48.37,48.95,167962942
22-Feb-11,48.88,49.34,48.25,48.37,218135561
18-Feb-11,51.24,51.36,49.93,50.08,204011724
17-Feb-11,51.04,51.47,50.93,51.19,132643504
16-Feb-11,51.54,52.13,51.50,51.88,120288833
15-Feb-11,51.31,51.42,51.08,51.41,71043441
14-Feb-11,50.97,51.35,50.96,51.31,77603491
11-Feb-11,50.68,51.11,50.51,50.98,91892948
10-Feb-11,51.06,51.43,49.71,50.65,232137360
9-Feb-11,50.74,51.29,50.70,51.17,120686090
8-Feb-11,50.53,50.79,50.31,50.74,95259906
7-Feb-11,49.70,50.46,49.66,50.27,121254910
4-Feb-11,49.09,49.53,49.07,49.50,80459575
3-Feb-11,49.11,49.18,48.36,49.06,98449148
2-Feb-11,49.21,49.32,49.08,49.19,64738807
1-Feb-11,48.76,49.38,48.71,49.29,106657943
31-Jan-11,47.97,48.58,47.76,48.47,94311602
28-Jan-11,49.17,49.20,47.65,48.01,148014146
27-Jan-11,49.11,49.24,48.98,49.03,71255961
26-Jan-11,48.99,49.37,48.79,49.12,126716779
25-Jan-11,48.05,48.78,47.80,48.77,136716650
24-Jan-11,46.70,48.21,46.67,48.21,143670548
21-Jan-11,47.68,47.84,46.66,46.67,188599712
20-Jan-11,48.06,48.33,47.16,47.53,191197293
19-Jan-11,49.76,49.80,48.13,48.41,283902199
18-Jan-11,47.07,49.25,46.57,48.66,470246700
14-Jan-11,49.41,49.78,49.21,49.78,77209748
13-Jan-11,49.31,49.52,49.12,49.38,74536182
12-Jan-11,49.04,49.20,48.86,49.20,75644310
11-Jan-11,49.27,49.28,48.50,48.81,111019993
10-Jan-11,48.40,49.03,48.17,48.92,112139482
7-Jan-11,47.71,48.05,47.41,48.02,77982212
6-Jan-11,47.82,47.89,47.56,47.68,75106626
5-Jan-11,47.08,47.76,47.07,47.71,63879193
4-Jan-11,47.49,47.50,46.88,47.33,77337001
3-Jan-11,46.52,47.18,46.41,47.08,111280407
31-Dec-10,46.14,46.21,45.90,46.08,48413827
30-Dec-10,46.50,46.50,46.15,46.24,39414991
29-Dec-10,46.60,46.64,46.44,46.47,40817672
28-Dec-10,46.56,46.67,46.44,46.50,43980797
27-Dec-10,46.12,46.49,45.93,46.38,62453699
23-Dec-10,46.43,46.45,46.17,46.23,55875176
22-Dec-10,46.34,46.53,46.22,46.45,66536029
21-Dec-10,46.14,46.34,46.01,46.32,64087884
20-Dec-10,45.94,46.18,45.46,46.03,96402194
17-Dec-10,45.95,45.97,45.75,45.80,96787068
16-Dec-10,45.87,46.09,45.73,45.89,80507098
15-Dec-10,45.71,46.14,45.60,45.77,104327314
14-Dec-10,45.96,46.08,45.57,45.76,87891762
13-Dec-10,46.34,46.44,45.86,45.95,109953333
10-Dec-10,45.66,45.86,45.51,45.79,65644243
9-Dec-10,46.02,46.07,45.57,45.68,73536526
8-Dec-10,45.66,45.86,45.30,45.86,80483501
7-Dec-10,46.26,46.28,45.45,45.46,97863465
6-Dec-10,45.52,46.05,45.49,45.74,112120127
3-Dec-10,45.29,45.52,45.19,45.35,85592283
2-Dec-10,45.36,45.57,44.98,45.45,115912916
1-Dec-10,45.04,45.39,45.00,45.20,115437672
30-Nov-10,44.79,44.91,44.41,44.45,125463303
29-Nov-10,45.07,45.35,44.48,45.27,111439895
26-Nov-10,44.82,45.39,44.71,45.00,59436237
24-Nov-10,44.57,45.06,44.54,44.97,103568136
23-Nov-10,44.35,44.54,43.79,44.10,129861284
22-Nov-10,43.81,44.77,43.70,44.77,98268492
19-Nov-10,44.00,44.06,43.61,43.82,96210793
18-Nov-10,43.60,44.24,43.53,44.06,123622443
17-Nov-10,43.03,43.43,42.54,42.93,119862407
16-Nov-10,43.67,43.94,42.76,43.08,164737342
15-Nov-10,44.07,44.36,43.75,43.86,100900954
12-Nov-10,45.14,45.21,43.38,44.00,198961462
11-Nov-10,45.00,45.49,44.89,45.24,90320433
10-Nov-10,45.23,45.54,44.79,45.43,96056373
9-Nov-10,45.86,45.90,44.93,45.15,95928805
8-Nov-10,45.31,45.68,45.25,45.52,70433307
5-Nov-10,45.43,45.65,45.25,45.30,90313265
4-Nov-10,45.06,45.74,45.00,45.47,160621979
3-Nov-10,44.48,44.70,44.08,44.69,127086848
2-Nov-10,43.86,44.31,43.86,44.19,108482437
1-Nov-10,43.17,43.66,43.17,43.45,105972251
29-Oct-10,43.46,43.70,42.98,43.00,107627128
28-Oct-10,43.99,44.00,42.99,43.61,137761540
27-Oct-10,43.95,44.27,43.66,43.98,99750070
26-Oct-10,43.84,44.25,43.66,44.01,98232337
25-Oct-10,44.16,44.51,44.06,44.12,98107996
22-Oct-10,44.15,44.29,43.76,43.92,93193856
21-Oct-10,44.62,44.96,43.83,44.22,137864321
20-Oct-10,44.14,44.89,43.84,44.36,180406030
19-Oct-10,43.34,44.82,42.86,44.21,308189833
18-Oct-10,45.50,45.57,44.90,45.43,276114391
15-Oct-10,43.92,45.00,43.56,44.96,230548444
14-Oct-10,43.10,43.21,42.91,43.19,108823925
13-Oct-10,42.89,43.14,42.83,42.88,157522589
12-Oct-10,42.20,42.79,41.78,42.65,139634663
11-Oct-10,42.11,42.46,42.09,42.19,106937733
8-Oct-10,41.67,42.07,41.43,42.01,164600814
7-Oct-10,41.48,41.50,40.99,41.32,102099277
6-Oct-10,41.37,41.71,40.75,41.31,167716514
5-Oct-10,40.29,41.35,40.26,41.28,125491450
4-Oct-10,40.23,40.41,39.68,39.81,108824968
1-Oct-10,40.88,40.94,40.19,40.36,112101444
30-Sep-10,41.29,41.43,40.18,40.54,168347452
29-Sep-10,41.03,41.40,40.86,41.05,117410608
28-Sep-10,41.68,41.68,39.29,40.98,258760411
27-Sep-10,42.00,42.10,41.57,41.60,120774913
24-Sep-10,41.73,41.93,41.51,41.76,162371804
23-Sep-10,40.90,41.82,40.86,41.27,196528871
22-Sep-10,40.39,41.14,40.34,41.11,146353774
21-Sep-10,40.55,41.05,40.40,40.54,167418881
20-Sep-10,39.44,40.54,39.41,40.46,164822833
17-Sep-10,39.67,39.71,39.10,39.34,158618691
16-Sep-10,38.61,39.52,38.50,39.51,163025387
15-Sep-10,38.31,38.63,38.26,38.60,107341570
14-Sep-10,38.03,38.45,37.93,38.29,102037313
13-Sep-10,37.97,38.33,37.97,38.15,97194965
10-Sep-10,37.60,37.79,37.34,37.63,96940319
9-Sep-10,37.86,38.07,37.56,37.58,109643597
8-Sep-10,37.11,37.77,37.01,37.56,131637114
7-Sep-10,36.66,37.08,36.61,36.83,85706313
3-Sep-10,36.44,36.97,36.36,36.97,130197067
2-Sep-10,35.89,36.02,35.51,36.02,103856298
1-Sep-10,35.35,35.92,35.18,35.76,174258805
31-Aug-10,34.55,34.94,34.34,34.73,105196602
30-Aug-10,34.39,35.11,34.38,34.64,95821894
27-Aug-10,34.54,34.66,33.65,34.52,137146576
26-Aug-10,35.06,35.11,34.33,34.33,116625803
25-Aug-10,34.01,34.86,33.89,34.70,149216228
24-Aug-10,34.67,34.71,34.09,34.28,150638208
23-Aug-10,35.97,36.00,35.04,35.11,103516812
20-Aug-10,35.63,36.27,35.57,35.66,96057206
19-Aug-10,36.12,36.21,35.53,35.70,106676227
18-Aug-10,36.05,36.38,35.94,36.15,84923923
17-Aug-10,35.73,36.38,35.60,36.00,105662221
16-Aug-10,35.37,35.72,35.23,35.38,79606849
13-Aug-10,35.95,35.98,35.58,35.59,88716635
12-Aug-10,35.24,36.16,35.16,35.97,133729834
11-Aug-10,36.49,36.53,35.69,35.74,155013068
10-Aug-10,37.12,37.21,36.79,37.06,112979405
9-Aug-10,37.35,37.45,37.08,37.39,75781356
6-Aug-10,37.11,37.36,36.80,37.16,111253310
5-Aug-10,37.39,37.60,37.22,37.39,72340618
4-Aug-10,37.55,37.75,37.19,37.57,105139076
3-Aug-10,37.29,37.61,37.06,37.42,104413218
2-Aug-10,37.21,37.51,37.09,37.41,107021026
30-Jul-10,36.56,37.10,36.41,36.75,112113960
29-Jul-10,37.24,37.52,36.59,36.87,160951385
28-Jul-10,37.67,38.00,37.18,37.28,129996090
27-Jul-10,37.27,37.83,37.19,37.73,146192641
26-Jul-10,37.14,37.16,36.82,37.04,105137452
23-Jul-10,36.73,37.20,36.61,37.13,133346661
22-Jul-10,36.81,37.14,36.47,37.00,161329322
21-Jul-10,37.87,37.88,36.29,36.32,296417422
20-Jul-10,34.70,36.13,34.29,35.98,268737511
19-Jul-10,35.70,35.70,34.23,35.08,256124484
16-Jul-10,36.17,36.42,35.49,35.70,259964376
15-Jul-10,35.46,36.71,35.33,35.92,206215849
14-Jul-10,35.63,36.54,35.57,36.10,203042784
13-Jul-10,36.62,36.63,35.20,35.97,297738658
12-Jul-10,36.93,37.41,36.41,36.76,140719236
9-Jul-10,36.70,37.13,36.45,37.09,108393537
8-Jul-10,37.50,37.56,36.41,36.87,184537661
7-Jul-10,35.78,36.97,35.68,36.95,163639812
6-Jul-10,35.86,36.11,35.17,35.52,153808676
2-Jul-10,35.78,35.85,34.74,35.28,173624381
1-Jul-10,36.33,36.40,34.75,35.50,255738140
30-Jun-10,36.67,36.85,35.72,35.93,184867060
29-Jun-10,37.73,37.77,36.33,36.60,283336130
28-Jun-10,38.13,38.54,37.79,38.33,146358254
25-Jun-10,38.58,38.61,37.97,38.10,137485271
24-Jun-10,38.71,39.03,38.30,38.43,178782814
23-Jun-10,39.23,39.24,38.27,38.71,192113733
22-Jun-10,38.88,39.42,38.79,39.12,179314996
21-Jun-10,39.67,39.86,38.39,38.60,194122453
18-Jun-10,38.89,39.29,38.77,39.15,196154945
17-Jun-10,38.66,38.99,38.50,38.84,218365231
16-Jun-10,37.30,38.25,37.23,38.18,195922370
15-Jun-10,36.52,37.12,36.50,37.10,146268297
14-Jun-10,36.57,37.02,36.29,36.33,150740100
11-Jun-10,35.46,36.27,35.34,36.22,136439884
10-Jun-10,34.98,35.85,34.60,35.79,194088937
9-Jun-10,35.92,35.99,34.64,34.74,213657171
8-Jun-10,36.18,36.26,35.09,35.62,250192019
7-Jun-10,36.90,37.02,35.79,35.85,221745538
4-Jun-10,36.89,37.41,36.38,36.57,189610442
3-Jun-10,37.88,37.94,37.20,37.59,162539314
2-Jun-10,37.79,37.83,37.19,37.71,172136524
1-Jun-10,37.10,37.99,36.99,37.26,219118382
28-May-10,37.06,37.06,36.19,36.70,203903217
27-May-10,35.80,36.27,35.59,36.19,166575339
26-May-10,35.73,36.02,34.82,34.87,212664144
25-May-10,34.19,35.25,33.88,35.03,262003357
24-May-10,35.33,35.84,35.18,35.25,188561359
21-May-10,33.26,34.93,33.05,34.62,305976755
20-May-10,34.55,34.84,33.74,33.97,320728737
19-May-10,35.64,36.13,34.98,35.48,256431406
18-May-10,36.71,36.94,35.75,36.05,195668956
17-May-10,36.39,36.60,35.39,36.32,190708252
14-May-10,36.45,36.64,35.64,36.26,189840357
13-May-10,37.60,37.86,36.63,36.91,149927526
12-May-10,37.04,37.59,36.96,37.44,163594375
11-May-10,35.98,37.13,35.79,36.65,212587809
10-May-10,35.75,36.38,35.50,36.28,246076208
7-May-10,34.82,35.22,32.17,33.69,419004292
6-May-10,36.26,36.89,28.46,35.18,321464892
5-May-10,36.15,36.88,35.53,36.57,220775786
4-May-10,37.58,37.61,36.68,36.95,180954830
3-May-10,37.69,38.27,37.55,38.05,113585031
30-Apr-10,38.47,38.65,37.29,37.30,135615676
29-Apr-10,37.57,38.57,37.43,38.38,139709745
28-Apr-10,37.61,37.71,36.63,37.37,189599970
27-Apr-10,38.18,38.26,37.22,37.43,177335424
26-Apr-10,38.84,38.92,38.31,38.50,119767011
23-Apr-10,38.28,38.88,38.14,38.69,199238354
22-Apr-10,36.89,38.11,36.60,38.07,198355815
21-Apr-10,36.97,37.18,36.53,37.03,245597800
20-Apr-10,35.51,35.61,34.71,34.94,184580977
19-Apr-10,35.29,35.41,34.54,35.30,141730491
16-Apr-10,35.51,35.88,34.94,35.34,187635966
15-Apr-10,35.11,35.58,35.07,35.56,94195920
14-Apr-10,35.04,35.12,34.87,35.10,101018554
13-Apr-10,34.55,34.69,34.44,34.63,76552525
12-Apr-10,34.60,34.72,34.54,34.61,83303836
9-Apr-10,34.49,34.56,34.35,34.54,83545644
8-Apr-10,34.35,34.51,34.01,34.28,143246621
7-Apr-10,34.25,34.56,34.09,34.37,157125031
6-Apr-10,34.03,34.32,33.86,34.22,111754188
5-Apr-10,33.57,34.07,33.54,34.07,171126319
31-Mar-10,33.64,33.80,33.49,33.57,107664557
30-Mar-10,33.80,33.93,33.46,33.69,131827325
29-Mar-10,33.29,33.41,33.09,33.20,135185785
26-Mar-10,32.71,33.14,32.65,32.99,160218135
25-Mar-10,32.99,33.00,32.32,32.38,135816674
24-Mar-10,32.52,32.89,32.50,32.77,149570232
23-Mar-10,32.23,32.68,32.01,32.62,150607177
22-Mar-10,31.50,32.29,31.45,32.11,114104634
19-Mar-10,32.11,32.18,31.60,31.75,139861148
18-Mar-10,32.01,32.14,31.80,32.09,85527113
17-Mar-10,32.13,32.35,31.90,32.02,112738997
16-Mar-10,32.03,32.14,31.79,32.06,111726636
15-Mar-10,32.20,32.21,31.46,31.98,123375091
12-Mar-10,32.48,32.53,32.25,32.37,104080620
11-Mar-10,31.99,32.21,31.90,32.21,101424638
10-Mar-10,31.98,32.21,31.89,32.12,149054143
9-Mar-10,31.19,32.14,31.13,31.86,230064660
8-Mar-10,31.43,31.44,31.18,31.30,107472239
5-Mar-10,30.71,31.39,30.66,31.28,224904603
4-Mar-10,29.90,30.13,29.80,30.10,91509936
3-Mar-10,29.85,29.98,29.71,29.90,93059694
2-Mar-10,29.99,30.12,29.68,29.84,141636152
1-Mar-10,29.39,29.93,29.35,29.86,137523183
26-Feb-10,28.91,29.31,28.86,29.23,126865060
25-Feb-10,28.20,28.98,28.13,28.86,166349071
24-Feb-10,28.32,28.78,28.26,28.66,115141376
23-Feb-10,28.57,28.76,27.96,28.15,143828223
22-Feb-10,28.91,28.93,28.46,28.63,97706168
19-Feb-10,28.84,29.03,28.73,28.81,103933466
18-Feb-10,28.80,29.13,28.70,28.99,105706111
17-Feb-10,29.17,29.19,28.69,28.94,109098710
16-Feb-10,28.85,29.10,28.79,29.06,135987761
12-Feb-10,28.30,28.81,27.93,28.63,163866906
11-Feb-10,27.84,28.54,27.72,28.38,137585903
10-Feb-10,27.98,28.09,27.75,27.87,92590218
9-Feb-10,28.06,28.21,27.82,28.03,158221028
8-Feb-10,27.96,28.27,27.71,27.73,119567119
5-Feb-10,27.52,28.00,27.26,27.92,212576350
4-Feb-10,28.10,28.34,27.37,27.44,189412762
3-Feb-10,27.88,28.60,27.77,28.46,153831769
2-Feb-10,27.99,28.05,27.63,27.98,174585313
1-Feb-10,27.48,28.00,27.33,27.82,187468421
29-Jan-10,28.73,28.89,27.18,27.44,311487785
28-Jan-10,29.28,29.36,28.39,28.47,293375376
27-Jan-10,29.55,30.08,28.50,29.70,430642030
26-Jan-10,29.42,30.53,28.94,29.42,466777486
25-Jan-10,28.93,29.24,28.60,29.01,266424802
22-Jan-10,29.54,29.64,28.17,28.25,220441872
21-Jan-10,30.30,30.47,29.60,29.72,152038565
20-Jan-10,30.70,30.79,29.93,30.25,153037892
19-Jan-10,29.76,30.74,29.61,30.72,182501620
15-Jan-10,30.13,30.23,29.41,29.42,148584065
14-Jan-10,30.02,30.07,29.86,29.92,108288411
13-Jan-10,29.70,30.13,29.16,30.09,151472335
12-Jan-10,29.88,29.97,29.49,29.67,148614774
11-Jan-10,30.40,30.43,29.78,30.02,115557365
8-Jan-10,30.04,30.29,29.87,30.28,111969081
7-Jan-10,30.25,30.29,29.86,30.08,119282324
6-Jan-10,30.63,30.75,30.11,30.14,138039594
5-Jan-10,30.66,30.80,30.46,30.63,150476004
4-Jan-10,30.49,30.64,30.34,30.57,123432050
31-Dec-09,30.45,30.48,30.08,30.10,88102679
30-Dec-09,29.83,30.29,29.76,30.23,103020708
29-Dec-09,30.38,30.39,29.82,29.87,111301071
28-Dec-09,30.25,30.56,29.94,30.23,161141050
24-Dec-09,29.08,29.91,29.05,29.86,125221985
23-Dec-09,28.75,28.91,28.69,28.87,86380987
22-Dec-09,28.49,28.69,28.38,28.62,87378543
21-Dec-09,28.01,28.54,27.95,28.32,153093108
18-Dec-09,27.60,27.93,27.51,27.92,152192516
17-Dec-09,27.75,27.86,27.29,27.41,97209056
16-Dec-09,27.87,28.07,27.79,27.86,88279674
15-Dec-09,27.98,28.22,27.61,27.74,104928453
14-Dec-09,27.91,28.20,27.51,28.14,123947124
11-Dec-09,28.25,28.29,27.63,27.81,107443378
10-Dec-09,28.50,28.53,28.02,28.06,122417155
9-Dec-09,27.33,28.31,27.19,28.26,171195185
8-Dec-09,27.05,27.48,26.96,27.12,172599280
7-Dec-09,27.62,27.68,26.95,26.99,178689658
4-Dec-09,28.53,28.55,27.18,27.62,206776668
3-Dec-09,28.20,28.43,28.04,28.07,112179578
2-Dec-09,28.42,28.77,27.96,28.03,178814706
1-Dec-09,28.89,28.97,28.12,28.14,116440583
30-Nov-09,28.73,28.81,28.40,28.56,106213926
27-Nov-09,28.46,28.99,28.34,28.66,73814244
25-Nov-09,29.34,29.38,29.11,29.17,71662311
24-Nov-09,29.33,29.41,28.99,29.21,79609194
23-Nov-09,29.00,29.43,28.99,29.41,118793731
20-Nov-09,28.45,28.63,28.25,28.56,101722565
19-Nov-09,29.23,29.23,28.54,28.64,135581523
18-Nov-09,29.51,29.57,29.14,29.42,93579864
17-Nov-09,29.44,29.63,29.29,29.57,99128064
16-Nov-09,29.35,29.71,29.29,29.52,121301019
13-Nov-09,28.98,29.26,28.87,29.21,85832761
12-Nov-09,29.02,29.27,28.78,28.86,90978853
11-Nov-09,29.22,29.29,28.83,29.04,111019510
10-Nov-09,28.72,29.28,28.72,29.00,100298380
9-Nov-09,28.13,28.84,28.04,28.78,132213683
6-Nov-09,27.50,27.88,27.49,27.76,73807363
5-Nov-09,27.49,27.86,27.40,27.72,96230799
4-Nov-09,27.25,27.69,27.18,27.26,121935499
3-Nov-09,26.84,27.07,26.56,26.96,130635414
2-Nov-09,27.11,27.55,26.51,27.04,169897231
30-Oct-09,28.01,28.11,26.58,26.93,179380894
29-Oct-09,27.86,28.12,27.45,28.05,142602061
28-Oct-09,28.24,28.29,27.30,27.49,204596217
27-Oct-09,28.81,28.97,28.06,28.20,189137473
26-Oct-09,29.10,29.54,28.59,28.93,121084383
23-Oct-09,29.39,29.40,29.03,29.13,105196434
22-Oct-09,29.24,29.69,28.93,29.31,197847825
21-Oct-09,28.50,29.82,28.46,29.27,298431525
20-Oct-09,28.66,28.82,28.26,28.39,285259814
19-Oct-09,26.84,27.14,26.51,27.12,235557336
16-Oct-09,27.05,27.19,26.83,26.86,107856189
15-Oct-09,27.09,27.27,27.08,27.22,93388722
14-Oct-09,27.46,27.47,27.18,27.33,93942639
13-Oct-09,27.23,27.31,27.10,27.15,87004582
12-Oct-09,27.29,27.36,27.09,27.26,72037756
9-Oct-09,27.00,27.24,26.95,27.21,73348345
8-Oct-09,27.24,27.35,26.98,27.04,109552296
7-Oct-09,27.11,27.22,27.00,27.18,116416909
6-Oct-09,26.82,27.14,26.76,27.14,151270875
5-Oct-09,26.60,26.69,26.32,26.57,105783062
2-Oct-09,25.92,26.56,25.91,26.41,138358668
1-Oct-09,26.48,26.60,25.81,25.84,131177739
30-Sep-09,26.59,26.64,26.09,26.48,134895635
29-Sep-09,26.68,26.77,26.33,26.48,86346379
28-Sep-09,26.27,26.67,26.19,26.59,84411999
25-Sep-09,26.00,26.50,25.92,26.05,111371862
24-Sep-09,26.74,26.81,26.11,26.26,137719491
23-Sep-09,26.49,26.99,26.43,26.50,148509963
22-Sep-09,26.46,26.48,26.12,26.35,89240991
21-Sep-09,26.33,26.45,25.95,26.29,109428907
18-Sep-09,26.55,26.65,26.39,26.43,150436860
17-Sep-09,26.00,26.68,26.00,26.36,202642664
16-Sep-09,25.43,26.11,25.41,25.98,188505499
15-Sep-09,24.86,25.09,24.80,25.02,106617553
14-Sep-09,24.40,24.84,24.32,24.82,80502611
11-Sep-09,24.70,24.74,24.41,24.59,87240188
10-Sep-09,24.58,24.75,24.40,24.65,122783346
9-Sep-09,24.68,24.92,24.24,24.45,202822886
8-Sep-09,24.71,24.73,24.57,24.70,78761627
4-Sep-09,23.90,24.39,23.87,24.33,93656654
3-Sep-09,23.78,23.87,23.57,23.79,73525711
2-Sep-09,23.52,23.94,23.44,23.60,91100107
1-Sep-09,24.00,24.29,23.56,23.61,117256335
31-Aug-09,24.02,24.12,23.79,24.03,77885087
28-Aug-09,24.61,24.64,24.08,24.29,113464428
27-Aug-09,24.11,24.22,23.55,24.21,112294826
26-Aug-09,24.13,24.22,23.82,23.92,75999469
25-Aug-09,24.21,24.42,24.16,24.20,81088343
24-Aug-09,24.30,24.39,24.04,24.15,101732176
21-Aug-09,23.95,24.20,23.83,24.17,104018292
20-Aug-09,23.57,23.82,23.52,23.76,85549730
19-Aug-09,23.25,23.61,23.21,23.51,103317865
18-Aug-09,23.09,23.46,23.06,23.43,107787547
17-Aug-09,23.36,23.37,22.77,22.80,131095251
14-Aug-09,23.99,24.03,23.65,23.83,76512275
13-Aug-09,23.81,24.10,23.79,24.06,110040595
12-Aug-09,23.22,23.82,23.21,23.62,111267639
11-Aug-09,23.38,23.48,23.13,23.26,88872154
10-Aug-09,23.67,23.80,23.38,23.53,75108789
7-Aug-09,23.64,23.80,23.54,23.64,96870928
6-Aug-09,23.65,23.79,23.30,23.42,85443631
5-Aug-09,23.68,23.91,23.46,23.59,105795333
4-Aug-09,23.56,23.65,23.46,23.65,98952371
3-Aug-09,23.60,23.81,23.55,23.78,98559874
31-Jul-09,23.28,23.57,23.27,23.34,105672952
30-Jul-09,23.10,23.53,23.07,23.26,117400808
29-Jul-09,22.70,22.92,22.61,22.86,95607050
28-Jul-09,22.70,22.87,22.51,22.86,90888133
27-Jul-09,22.88,22.98,22.47,22.87,108327807
24-Jul-09,22.42,22.86,22.36,22.86,109589914
23-Jul-09,22.38,22.63,22.22,22.55,131740378
22-Jul-09,22.54,22.68,22.30,22.39,218525832
21-Jul-09,21.90,21.92,21.39,21.64,218695309
20-Jul-09,21.90,22.15,21.56,21.84,183881187
17-Jul-09,21.30,21.72,21.23,21.68,150538451
16-Jul-09,20.82,21.15,20.80,21.07,98392161
15-Jul-09,20.72,21.00,20.62,20.98,121396114
14-Jul-09,20.29,20.45,20.17,20.32,86875418
13-Jul-09,19.93,20.33,19.65,20.33,120943494
10-Jul-09,19.48,19.85,19.47,19.79,111318256
9-Jul-09,19.68,19.71,19.42,19.48,85786435
8-Jul-09,19.42,19.72,19.20,19.60,143982048
7-Jul-09,19.78,19.95,19.31,19.34,115445092
6-Jul-09,19.81,19.86,19.46,19.80,124671533
2-Jul-09,20.18,20.40,19.97,20.00,92653848
1-Jul-09,20.50,20.67,20.36,20.40,103568150
30-Jun-09,20.37,20.54,20.26,20.35,108562440
29-Jun-09,20.49,20.56,20.22,20.28,141915494
26-Jun-09,19.97,20.51,19.96,20.35,109867982
25-Jun-09,19.39,20.03,19.32,19.98,147422191
24-Jun-09,19.35,19.64,19.27,19.46,121381183
23-Jun-09,19.49,19.56,18.98,19.14,176632470
22-Jun-09,20.10,20.22,19.48,19.62,158728087
19-Jun-09,19.72,19.93,19.56,19.93,180463626
18-Jun-09,19.44,19.71,19.37,19.41,106920023
17-Jun-09,19.52,19.64,19.22,19.37,142853172
16-Jun-09,19.52,19.78,19.44,19.48,128701237
15-Jun-09,19.43,19.56,19.27,19.44,134987111
12-Jun-09,19.83,19.87,19.43,19.57,140771232
11-Jun-09,19.94,20.22,19.79,19.99,131205851
10-Jun-09,20.33,20.34,19.76,20.04,172199727
9-Jun-09,20.54,20.65,20.08,20.39,169240876
8-Jun-09,20.55,20.60,19.92,20.55,232912673
5-Jun-09,20.76,20.91,20.46,20.67,158178874
4-Jun-09,20.02,20.60,20.01,20.53,137657989
3-Jun-09,20.00,20.16,19.87,20.14,141299592
2-Jun-09,19.86,20.19,19.76,19.93,114055732
1-Jun-09,19.50,20.00,19.43,19.91,113166984
29-May-09,19.34,19.41,19.12,19.40,114163602
28-May-09,19.06,19.34,18.86,19.30,121887528
27-May-09,18.83,19.28,18.70,19.01,161740670
26-May-09,17.82,18.69,17.79,18.68,159231429
22-May-09,17.72,17.74,17.39,17.50,74517205
21-May-09,17.88,18.11,17.56,17.74,102045258
20-May-09,18.23,18.46,17.90,17.98,97193040
19-May-09,18.12,18.47,17.96,18.21,93105509
18-May-09,17.68,18.10,17.37,18.09,114771356
15-May-09,17.47,17.80,17.37,17.49,91891240
14-May-09,17.11,17.65,17.10,17.56,111976970
13-May-09,17.60,17.72,17.05,17.07,148992221
12-May-09,18.51,18.53,17.61,17.77,152369805
11-May-09,18.20,18.71,18.16,18.51,101195717
8-May-09,18.43,18.75,18.04,18.46,117006064
7-May-09,18.90,18.91,18.27,18.44,132973925
6-May-09,19.05,19.07,18.60,18.93,118410516
5-May-09,18.82,18.98,18.73,18.96,99600312
4-May-09,18.32,18.89,18.24,18.87,152395194
1-May-09,17.97,18.28,17.97,18.18,99397235
30-Apr-09,18.03,18.14,17.85,17.98,124622078
29-Apr-09,17.84,18.12,17.69,17.88,114564555
28-Apr-09,17.62,18.03,17.61,17.70,113964158
27-Apr-09,17.56,17.86,17.52,17.82,120203433
24-Apr-09,17.81,17.88,17.57,17.70,135236661
23-Apr-09,18.09,18.17,17.64,17.91,236289193
22-Apr-09,17.52,17.91,17.31,17.36,234691772
21-Apr-09,16.98,17.45,16.94,17.39,117671008
20-Apr-09,17.39,17.57,17.02,17.21,116663519
17-Apr-09,17.31,17.75,17.18,17.63,124420674
16-Apr-09,17.03,17.59,16.97,17.35,148395562
15-Apr-09,16.74,16.89,16.54,16.81,103256790
14-Apr-09,17.08,17.17,16.75,16.90,113688925
13-Apr-09,17.14,17.28,17.00,17.17,97367053
9-Apr-09,16.92,17.14,16.85,17.08,132734070
8-Apr-09,16.49,16.68,16.37,16.62,113907367
7-Apr-09,16.65,16.67,16.31,16.43,134196468
6-Apr-09,16.42,16.96,16.18,16.92,164515624
3-Apr-09,16.31,16.59,16.22,16.57,159086263
2-Apr-09,15.74,16.39,15.68,16.10,203091462
1-Apr-09,14.87,15.57,14.84,15.53,147398566
31-Mar-09,15.06,15.35,15.00,15.02,142519909
30-Mar-09,14.93,15.00,14.66,14.93,125715345
27-Mar-09,15.46,15.50,15.20,15.26,123260683
26-Mar-09,15.40,15.71,15.37,15.70,154062776
25-Mar-09,15.37,15.48,14.84,15.21,161662886
24-Mar-09,15.19,15.63,15.06,15.21,160856745
23-Mar-09,14.67,15.45,14.54,15.38,166641097
20-Mar-09,14.58,14.73,14.37,14.51,173926123
19-Mar-09,14.55,14.74,14.32,14.52,125079465
18-Mar-09,14.27,14.78,14.25,14.50,199050355
17-Mar-09,13.61,14.24,13.58,14.24,197005102
16-Mar-09,13.79,13.91,13.45,13.63,199386740
13-Mar-09,13.76,13.89,13.57,13.70,150320072
12-Mar-09,13.27,13.80,13.14,13.76,192203340
11-Mar-09,12.83,13.44,12.80,13.24,211696254
10-Mar-09,12.12,12.74,12.05,12.66,211126251
9-Mar-09,12.03,12.51,11.80,11.87,174619354
6-Mar-09,12.62,12.63,11.76,12.19,252786562
5-Mar-09,12.92,13.12,12.64,12.69,176723638
4-Mar-09,12.88,13.25,12.78,13.02,185381623
3-Mar-09,12.70,12.96,12.55,12.62,181084918
2-Mar-09,12.59,13.03,12.52,12.56,192742970
27-Feb-09,12.56,13.04,12.52,12.76,176686048
26-Feb-09,13.14,13.27,12.71,12.74,157513937
25-Feb-09,12.84,13.27,12.75,13.02,208328001
24-Feb-09,12.49,12.98,12.43,12.89,201773159
23-Feb-09,13.09,13.14,12.36,12.42,196743015
20-Feb-09,12.80,13.20,12.70,13.00,187575094
19-Feb-09,13.34,13.46,12.87,12.95,230700547
18-Feb-09,13.58,13.69,13.25,13.48,171142041
17-Feb-09,13.84,13.86,13.47,13.50,169558382
13-Feb-09,14.14,14.28,14.02,14.17,152266590
12-Feb-09,13.69,14.25,13.69,14.18,204335663
11-Feb-09,13.77,14.04,13.68,13.83,168776993
10-Feb-09,14.48,14.64,13.87,13.98,212329642
9-Feb-09,14.29,14.71,14.21,14.64,178749928
6-Feb-09,13.86,14.29,13.86,14.25,171784417
5-Feb-09,13.25,13.89,13.23,13.78,187353537
4-Feb-09,13.32,13.75,13.30,13.36,202103258
3-Feb-09,13.13,13.34,12.90,13.28,149860816
2-Feb-09,12.73,13.14,12.70,13.07,139603352
30-Jan-09,13.23,13.37,12.86,12.88,162955387
29-Jan-09,13.30,13.48,13.23,13.29,148300005
28-Jan-09,13.16,13.57,13.07,13.46,219701881
27-Jan-09,12.88,13.08,12.82,12.96,154631463
26-Jan-09,12.69,13.00,12.61,12.81,174853854
23-Jan-09,12.40,12.84,12.36,12.62,190942374
22-Jan-09,12.58,12.86,12.26,12.62,352381827
21-Jan-09,11.34,11.84,11.33,11.83,275012619
20-Jan-09,11.70,11.71,11.17,11.17,230207747
16-Jan-09,12.04,12.05,11.49,11.76,262120509
15-Jan-09,11.51,12.02,11.44,11.91,460808390
14-Jan-09,12.32,12.46,12.10,12.19,267996414
13-Jan-09,12.61,12.82,12.34,12.53,199728781
12-Jan-09,12.92,13.00,12.51,12.67,154530138
9-Jan-09,13.32,13.34,12.88,12.94,137445749
8-Jan-09,12.92,13.31,12.86,13.24,168365988
7-Jan-09,13.12,13.21,12.89,13.00,189300706
6-Jan-09,13.71,13.88,13.20,13.29,323043903
5-Jan-09,13.31,13.74,13.24,13.51,297211453
2-Jan-09,12.27,13.01,12.17,12.96,188749470
31-Dec-08,12.28,12.53,12.19,12.19,152010341
30-Dec-08,12.49,12.58,12.10,12.33,242057340
29-Dec-08,12.36,12.52,12.15,12.37,171970575
26-Dec-08,12.38,12.49,12.18,12.26,77301497
24-Dec-08,12.31,12.32,12.08,12.15,67864958
23-Dec-08,12.41,12.55,12.27,12.34,160419182
22-Dec-08,12.86,12.86,12.10,12.25,211275512
19-Dec-08,12.85,12.99,12.69,12.86,203740908
18-Dec-08,12.76,12.98,12.63,12.78,214435473
17-Dec-08,13.00,13.01,12.57,12.74,325029152
16-Dec-08,13.43,13.78,13.25,13.63,281118306
15-Dec-08,13.71,13.74,13.29,13.54,223012776
12-Dec-08,13.26,14.14,13.22,14.04,260703436
11-Dec-08,13.91,14.46,13.55,13.57,260820049
10-Dec-08,13.98,14.21,13.79,14.03,234619959
9-Dec-08,14.01,14.80,13.89,14.29,301029386
8-Dec-08,13.90,14.40,13.69,14.25,296423162
5-Dec-08,12.91,13.50,12.69,13.43,261100840
4-Dec-08,13.49,13.60,12.72,13.06,272921397
3-Dec-08,12.77,13.75,12.69,13.70,335054356
2-Dec-08,12.86,13.24,12.36,13.21,287354109
1-Dec-08,13.04,13.18,12.70,12.70,231040523
28-Nov-08,13.53,13.54,13.12,13.24,75301359
26-Nov-08,12.85,13.61,12.84,13.57,225125607
25-Nov-08,13.52,13.53,12.59,12.97,308889210
24-Nov-08,12.17,13.54,12.12,13.28,360673138
21-Nov-08,11.70,12.02,11.31,11.80,392392448
20-Nov-08,12.18,12.35,11.43,11.50,429184959
19-Nov-08,12.78,13.08,12.32,12.33,293068307
18-Nov-08,12.81,13.00,12.41,12.84,302588524
17-Nov-08,12.64,12.94,12.47,12.59,290730979
14-Nov-08,13.39,13.43,12.86,12.89,351319710
13-Nov-08,12.84,13.78,12.29,13.78,463840426
12-Nov-08,13.20,13.32,12.86,12.87,294732067
11-Nov-08,13.54,13.88,13.18,13.54,306249097
10-Nov-08,14.31,14.34,13.50,13.70,281471498
7-Nov-08,14.18,14.26,13.67,14.03,273909153
6-Nov-08,14.44,14.68,14.00,14.16,329909594
5-Nov-08,15.56,15.67,14.71,14.76,314406141
4-Nov-08,15.71,15.97,15.24,15.86,349991453
3-Nov-08,15.13,15.59,14.98,15.28,264609660
31-Oct-08,15.34,15.83,15.02,15.37,415042817
30-Oct-08,15.46,16.03,15.37,15.86,409521910
29-Oct-08,14.41,15.65,14.28,14.94,488329408
28-Oct-08,13.63,14.36,13.20,14.27,408927400
27-Oct-08,13.58,13.95,13.12,13.16,302347192
24-Oct-08,12.90,13.99,12.87,13.77,397434996
23-Oct-08,13.79,14.18,13.13,14.03,418857418
22-Oct-08,13.91,14.46,13.28,13.84,562202081
21-Oct-08,13.85,13.99,13.02,13.07,548414363
20-Oct-08,14.25,14.29,13.38,14.06,387292038
17-Oct-08,14.23,14.58,12.27,13.91,440776777
16-Oct-08,14.25,14.78,13.11,14.56,495130125
15-Oct-08,14.83,15.29,13.98,13.99,396043865
14-Oct-08,16.61,16.63,14.73,14.87,495597172
13-Oct-08,14.94,15.79,14.43,15.75,385120190
10-Oct-08,12.20,14.30,12.10,13.80,555075367
9-Oct-08,13.34,13.69,12.37,12.68,404547493
8-Oct-08,12.27,13.76,12.24,12.83,552321070
7-Oct-08,14.35,14.50,12.71,12.74,470441839
6-Oct-08,13.14,14.11,12.51,14.02,526957473
3-Oct-08,14.86,15.21,13.52,13.87,574900179
2-Oct-08,15.43,15.54,14.29,14.30,402629654
1-Oct-08,15.99,16.05,15.34,15.59,324348157
30-Sep-08,15.46,16.43,15.19,16.24,406936404
29-Sep-08,17.09,17.10,14.37,15.04,655513663
26-Sep-08,17.84,18.54,17.57,18.32,281513519
25-Sep-08,18.54,19.26,18.36,18.85,251510980
24-Sep-08,18.18,18.71,17.88,18.39,261841321
23-Sep-08,18.84,19.40,18.09,18.12,320790365
22-Sep-08,19.99,20.04,18.67,18.72,214178174
19-Sep-08,20.37,20.60,19.47,20.13,357872872
18-Sep-08,18.65,19.35,17.24,19.16,419063309
17-Sep-08,19.78,19.79,18.26,18.26,300113240
16-Sep-08,19.12,20.36,18.88,19.98,299959044
15-Sep-08,20.29,21.10,20.05,20.05,230158509
12-Sep-08,21.56,21.56,20.93,21.28,198286795
11-Sep-08,21.17,21.86,20.86,21.81,242783254
10-Sep-08,21.76,22.14,21.26,21.66,243331158
9-Sep-08,22.41,22.85,21.40,21.67,311256092
8-Sep-08,23.51,23.56,21.64,22.56,261557877
5-Sep-08,22.66,23.20,22.52,22.88,196720713
4-Sep-08,23.69,23.99,22.97,23.03,186052874
3-Sep-08,23.83,24.10,23.43,23.85,183736819
2-Sep-08,24.63,24.79,23.57,23.74,195357351
29-Aug-08,24.71,24.79,24.15,24.22,149831367
28-Aug-08,25.04,25.18,24.68,24.82,107846046
27-Aug-08,24.76,25.11,24.60,24.95,119444822
26-Aug-08,24.68,24.98,24.66,24.81,111444536
25-Aug-08,25.16,25.18,24.52,24.65,121124150
22-Aug-08,25.12,25.36,25.08,25.26,109931311
21-Aug-08,24.92,25.06,24.56,24.90,135004555
20-Aug-08,24.97,25.28,24.80,25.12,126782166
19-Aug-08,24.93,25.30,24.54,24.79,154050652
18-Aug-08,25.08,25.40,24.83,25.06,138003124
15-Aug-08,25.58,25.68,25.01,25.11,177074443
14-Aug-08,25.48,25.78,25.41,25.62,177825207
13-Aug-08,25.43,25.71,25.13,25.61,210705502
12-Aug-08,24.79,25.61,24.79,25.25,209105162
11-Aug-08,24.30,25.21,24.24,24.79,222825442
8-Aug-08,23.41,24.24,23.39,24.22,178504550
7-Aug-08,23.24,23.74,23.07,23.37,168124705
6-Aug-08,22.85,23.91,22.57,23.46,197865206
5-Aug-08,22.20,22.97,22.12,22.95,172162683
4-Aug-08,22.37,22.56,21.84,21.89,148173872
1-Aug-08,22.84,22.86,22.25,22.38,136204572
31-Jul-08,22.51,23.17,22.43,22.71,159379675
30-Jul-08,22.54,22.93,22.30,22.84,181315827
29-Jul-08,22.20,22.78,21.95,22.44,171060505
28-Jul-08,23.19,23.21,22.00,22.06,195238645
25-Jul-08,22.91,23.29,22.66,23.16,158378304
24-Jul-08,23.47,23.61,22.64,22.72,209904240
23-Jul-08,23.57,24.05,23.08,23.75,265441526
22-Jul-08,21.29,23.25,20.93,23.15,469898023
21-Jul-08,23.84,23.93,23.02,23.76,340117365
18-Jul-08,24.07,24.24,23.57,23.59,217032018
17-Jul-08,24.87,25.00,24.48,24.54,189381192
16-Jul-08,24.31,24.70,24.09,24.69,187015969
15-Jul-08,24.64,24.82,23.77,24.23,260010464
14-Jul-08,25.61,25.61,24.73,24.84,221513530
11-Jul-08,25.07,25.30,24.43,24.65,232502298
10-Jul-08,24.99,25.33,24.48,25.23,210171829
9-Jul-08,25.74,25.84,24.88,24.89,224025123
8-Jul-08,25.06,25.67,24.68,25.65,222172923
7-Jul-08,24.74,25.30,24.56,25.02,205097221
3-Jul-08,24.23,24.60,23.68,24.30,130859225
2-Jul-08,25.03,25.35,24.03,24.03,209662096
1-Jul-08,23.46,24.96,23.43,24.95,277819892
30-Jun-08,24.29,24.57,23.80,23.92,171084536
27-Jun-08,23.79,24.37,23.45,24.30,260556205
26-Jun-08,24.87,24.98,24.00,24.04,217402080
25-Jun-08,24.94,25.55,24.84,25.34,161112469
24-Jun-08,24.62,25.11,24.52,24.75,155518461
23-Jun-08,24.96,25.13,24.51,24.74,161504168
20-Jun-08,25.62,25.86,25.00,25.04,222040469
19-Jun-08,25.51,26.05,25.26,25.84,198179401
18-Jun-08,25.87,26.03,25.34,25.54,202866790
17-Jun-08,25.44,26.00,25.34,25.92,225038933
16-Jun-08,24.47,25.41,24.15,25.26,262932376
13-Jun-08,24.52,24.88,23.62,24.62,336424522
12-Jun-08,25.93,26.09,24.46,24.75,327082805
11-Jun-08,26.33,26.57,25.66,25.83,240387315
10-Jun-08,25.79,26.68,25.57,26.52,285234915
9-Jun-08,26.40,26.42,25.11,25.94,472097745
6-Jun-08,26.86,27.14,26.51,26.52,241530639
5-Jun-08,26.62,27.12,26.53,27.06,188860714
4-Jun-08,26.29,26.73,26.18,26.46,181867896
3-Jun-08,26.69,26.89,26.05,26.48,189346969
2-Jun-08,26.94,27.09,26.36,26.59,169960000
30-May-08,26.78,27.08,26.77,26.96,152490520
29-May-08,26.68,26.89,26.50,26.67,161796593
28-May-08,26.77,26.85,26.25,26.72,185994487
27-May-08,26.11,26.63,25.98,26.63,197476097
23-May-08,25.82,26.00,25.40,25.88,227001796
22-May-08,25.61,25.90,24.57,25.29,301741433
21-May-08,26.52,26.86,25.18,25.46,289414055
20-May-08,25.97,26.59,25.73,26.56,242462311
19-May-08,26.84,26.96,25.90,26.23,236574877
16-May-08,27.16,27.19,26.71,26.80,191441859
15-May-08,26.69,27.13,26.31,27.10,218301846
14-May-08,27.32,27.46,26.51,26.61,229205760
13-May-08,26.94,27.35,26.84,27.14,205808967
12-May-08,26.46,26.98,26.12,26.88,204841490
9-May-08,26.17,26.32,25.91,26.21,168223685
8-May-08,26.25,26.64,26.15,26.44,224771036
7-May-08,26.58,26.89,25.79,26.08,289283225
6-May-08,26.38,26.73,26.03,26.67,229717355
5-May-08,25.99,26.47,25.86,26.39,213639223
2-May-08,25.74,25.99,25.51,25.85,251459411
1-May-08,24.99,25.71,24.98,25.71,225894067
30-Apr-08,25.17,25.71,24.70,24.85,284880596
29-Apr-08,24.44,25.09,24.32,25.01,230868855
28-Apr-08,24.25,24.82,24.16,24.61,196803138
25-Apr-08,24.39,24.44,23.77,24.25,248117975
24-Apr-08,23.62,24.28,22.74,24.13,424313911
23-Apr-08,23.44,23.55,23.01,23.27,376047707
22-Apr-08,23.91,24.00,22.58,22.89,359892533
21-Apr-08,23.17,24.07,23.11,24.02,259788130
18-Apr-08,22.73,23.18,22.63,23.01,256639551
17-Apr-08,22.02,22.29,21.91,22.07,176324953
16-Apr-08,21.67,22.01,21.52,21.96,198942940
15-Apr-08,21.34,21.39,20.82,21.20,174509181
14-Apr-08,20.97,21.32,20.65,21.11,211325772
11-Apr-08,21.82,21.90,20.91,21.02,302293803
10-Apr-08,21.59,22.20,21.51,22.08,239122247
9-Apr-08,21.90,21.98,21.49,21.63,218477875
8-Apr-08,21.94,22.35,21.76,21.83,253810382
7-Apr-08,22.30,22.81,22.16,22.27,289771916
4-Apr-08,21.74,22.10,21.54,21.87,213670765
3-Apr-08,21.01,21.95,21.00,21.66,262941028
2-Apr-08,21.25,21.60,20.84,21.07,261241498
1-Apr-08,20.90,21.38,20.52,21.36,258141219
31-Mar-08,20.47,20.82,20.36,20.50,192015873
28-Mar-08,20.26,20.66,20.23,20.43,178829581
27-Mar-08,20.71,20.76,20.00,20.04,249956917
26-Mar-08,20.12,20.82,20.09,20.72,295520631
25-Mar-08,19.99,20.44,19.62,20.14,263172980
24-Mar-08,19.14,20.12,19.09,19.93,266836549
20-Mar-08,18.73,19.04,18.45,19.04,227196550
19-Mar-08,19.02,19.18,18.52,18.52,252634200
18-Mar-08,18.45,19.00,18.38,18.97,301279615
17-Mar-08,17.51,18.37,17.51,18.10,268149518
14-Mar-08,18.55,18.61,17.74,18.09,289213883
13-Mar-08,17.73,18.50,17.57,18.28,316058785
12-Mar-08,18.15,18.38,17.88,18.00,264906992
11-Mar-08,17.73,18.21,17.43,18.19,291355414
10-Mar-08,17.43,17.64,17.05,17.10,250173329
7-Mar-08,17.20,17.57,17.01,17.46,307644519
6-Mar-08,17.80,18.21,17.26,17.28,368424378
5-Mar-08,17.65,17.88,17.46,17.78,305458580
4-Mar-08,17.43,17.84,17.20,17.80,446345774
3-Mar-08,17.78,18.00,16.86,17.39,398443262
29-Feb-08,18.47,18.60,17.83,17.86,313807501
28-Feb-08,18.17,18.89,17.97,18.56,404562928
27-Feb-08,16.89,17.58,16.87,17.57,368783891
26-Feb-08,16.81,17.30,16.49,17.02,376221573
25-Feb-08,16.94,17.17,16.67,17.11,314193180
22-Feb-08,17.50,17.50,16.55,17.07,382301514
21-Feb-08,18.01,18.07,17.27,17.36,234528546
20-Feb-08,17.46,17.80,17.38,17.69,241859492
19-Feb-08,18.00,18.11,17.35,17.45,251261346
15-Feb-08,18.04,18.15,17.72,17.80,225288826
14-Feb-08,18.49,18.69,18.14,18.21,238565096
13-Feb-08,18.10,18.54,17.95,18.49,242133283
12-Feb-08,18.67,18.71,17.66,17.84,306494601
11-Feb-08,18.29,18.57,18.17,18.49,300357519
8-Feb-08,17.44,17.96,17.37,17.93,338930627
7-Feb-08,17.14,17.83,16.75,17.32,521151925
6-Feb-08,18.69,18.85,17.40,17.43,393317435
5-Feb-08,18.63,19.14,18.41,18.48,285260437
4-Feb-08,19.17,19.41,18.77,18.81,224808367
1-Feb-08,19.46,19.51,18.88,19.11,252653079
31-Jan-08,18.49,19.52,18.49,19.34,336417991
30-Jan-08,18.77,19.35,18.57,18.88,310762333
29-Jan-08,18.74,18.97,18.44,18.79,274995602
28-Jan-08,18.31,19.03,18.06,18.57,368710818
25-Jan-08,19.86,19.87,18.52,18.57,388684198
24-Jan-08,20.00,20.10,18.86,19.37,501466091
23-Jan-08,19.46,20.00,18.02,19.87,843264044
22-Jan-08,21.15,22.85,20.86,22.23,608744360
18-Jan-08,23.10,23.68,22.80,23.05,430907932
17-Jan-08,23.07,23.62,22.63,22.98,439973891
16-Jan-08,23.62,24.14,22.39,22.81,554343923
15-Jan-08,25.39,25.60,23.52,24.15,585814124
14-Jan-08,25.36,25.63,25.02,25.54,275112418
11-Jan-08,25.14,25.41,24.29,24.67,307982640
10-Jan-08,25.37,25.86,25.06,25.43,370743450
9-Jan-08,24.50,25.60,24.00,25.60,453884711
8-Jan-08,25.73,26.07,24.40,24.46,380953888
7-Jan-08,25.89,26.23,24.32,25.38,518047922
4-Jan-08,27.35,27.57,25.56,25.72,363888854
3-Jan-08,27.92,28.20,27.53,27.85,210516460
2-Jan-08,28.47,28.61,27.51,27.83,269794140
31-Dec-07,28.50,28.64,28.25,28.30,134770279
28-Dec-07,28.66,28.79,28.13,28.55,174851775
27-Dec-07,28.42,28.99,28.26,28.37,198881368
26-Dec-07,28.43,28.71,28.12,28.42,175933023
24-Dec-07,27.86,28.48,27.83,28.40,120066870
21-Dec-07,27.16,27.70,27.13,27.70,248729138
20-Dec-07,26.49,26.83,26.19,26.74,193513621
19-Dec-07,26.14,26.38,25.84,26.16,206869488
18-Dec-07,26.65,26.76,25.51,26.14,305650471
17-Dec-07,27.25,27.52,26.14,26.34,256172938
14-Dec-07,27.20,28.57,27.08,27.20,168599963
13-Dec-07,27.17,27.45,26.83,27.40,216479347
12-Dec-07,27.63,27.78,26.54,27.27,306414934
11-Dec-07,27.82,28.12,26.77,26.93,277731083
10-Dec-07,27.66,27.95,27.53,27.74,180593910
7-Dec-07,27.22,27.86,26.86,27.76,266474565
6-Dec-07,26.60,27.16,26.59,27.14,225117011
5-Dec-07,26.13,26.57,26.06,26.50,223100311
4-Dec-07,25.31,25.84,25.28,25.69,193449767
3-Dec-07,25.98,26.31,25.39,25.55,240367246
30-Nov-07,26.76,26.81,25.67,26.03,296904335
29-Nov-07,25.63,26.45,25.59,26.33,262731406
28-Nov-07,25.26,25.80,25.05,25.75,287727769
27-Nov-07,25.03,25.11,24.29,24.97,329256977
26-Nov-07,24.80,25.32,24.62,24.65,326438434
23-Nov-07,24.57,24.58,24.25,24.51,116439001
21-Nov-07,23.69,24.62,23.52,24.07,304646384
20-Nov-07,23.67,24.54,23.36,24.12,385910098
19-Nov-07,23.73,24.03,23.16,23.42,288607095
16-Nov-07,23.61,23.86,22.76,23.77,345833131
15-Nov-07,23.77,24.23,22.90,23.47,371852495
14-Nov-07,25.31,25.37,23.39,23.73,362291888
13-Nov-07,22.98,24.43,21.97,24.28,434861553
12-Nov-07,23.61,23.96,21.52,21.97,442265768
9-Nov-07,24.45,25.02,23.60,23.62,381476690
8-Nov-07,26.67,26.70,23.97,25.07,472594262
7-Nov-07,27.23,27.53,26.59,26.61,248581571
6-Nov-07,26.72,27.43,26.47,27.40,238681324
5-Nov-07,26.47,26.99,26.32,26.60,201043661
2-Nov-07,27.03,27.06,26.21,26.84,250528411
1-Nov-07,26.94,27.16,25.71,26.78,201258736
31-Oct-07,26.80,27.16,26.42,27.14,208327616
30-Oct-07,26.60,27.05,26.39,26.71,234853227
29-Oct-07,26.49,26.66,26.39,26.44,135138339
26-Oct-07,26.47,26.48,26.13,26.39,176662983
25-Oct-07,26.41,26.56,25.95,26.11,243403965
24-Oct-07,26.54,26.74,25.61,26.56,322119924
23-Oct-07,26.94,26.94,26.11,26.59,448790923
22-Oct-07,24.34,24.99,24.28,24.91,412374235
19-Oct-07,24.89,24.95,24.29,24.35,322818377
18-Oct-07,24.50,24.88,24.44,24.79,206086629
17-Oct-07,24.67,24.72,24.17,24.68,281903034
16-Oct-07,23.65,24.31,23.59,24.23,266957439
15-Oct-07,24.00,24.22,23.36,23.85,269482241
12-Oct-07,23.29,23.90,23.11,23.89,246989113
11-Oct-07,24.21,24.55,21.89,23.18,410997643
10-Oct-07,23.94,23.98,23.66,23.83,166897059
9-Oct-07,24.31,24.44,23.81,23.98,276461332
8-Oct-07,23.36,23.99,23.28,23.99,208981577
5-Oct-07,22.62,23.08,22.53,23.06,235747820
4-Oct-07,22.57,22.58,21.93,22.32,164239467
3-Oct-07,22.54,22.74,22.43,22.56,173129159
2-Oct-07,22.36,22.66,22.27,22.64,198017344
1-Oct-07,22.09,22.49,21.85,22.33,209266442
28-Sep-07,21.92,22.09,21.82,21.92,153719447
27-Sep-07,21.97,22.07,21.76,22.07,164549098
26-Sep-07,22.07,22.14,21.61,21.82,243816790
25-Sep-07,20.98,21.89,20.97,21.88,298137175
24-Sep-07,20.96,21.41,20.95,21.18,263040078
21-Sep-07,20.16,20.66,20.04,20.59,284654174
20-Sep-07,20.02,20.26,19.90,20.04,172959773
19-Sep-07,20.43,20.45,19.91,20.11,256719848
18-Sep-07,19.87,20.41,19.69,20.13,266022015
17-Sep-07,19.86,20.08,19.66,19.77,198342298
14-Sep-07,19.51,19.85,19.46,19.83,151748583
13-Sep-07,19.83,19.86,19.52,19.60,164040198
12-Sep-07,19.43,19.91,19.39,19.55,255836322
11-Sep-07,19.70,19.76,19.11,19.36,242971232
10-Sep-07,19.57,19.72,19.14,19.53,371961464
7-Sep-07,18.86,18.90,18.57,18.82,357586383
6-Sep-07,19.37,19.65,18.96,19.29,475315386
5-Sep-07,20.71,20.83,19.44,19.54,582063699
4-Sep-07,19.99,20.82,19.98,20.59,329210672
31-Aug-07,19.93,19.95,19.63,19.78,219136974
30-Aug-07,18.95,19.75,18.90,19.46,358908039
29-Aug-07,18.55,19.17,18.51,19.15,291720989
28-Aug-07,18.71,18.92,18.09,18.12,294842555
27-Aug-07,19.06,19.24,18.87,18.89,176860712
24-Aug-07,18.65,19.34,18.54,19.33,227902983
23-Aug-07,19.01,19.05,18.54,18.72,216709066
22-Aug-07,18.75,18.96,18.62,18.93,265441603
21-Aug-07,17.46,18.42,17.29,18.22,325761765
20-Aug-07,17.71,17.79,17.21,17.46,200880778
17-Aug-07,17.43,17.64,17.12,17.44,298724104
16-Aug-07,16.72,16.93,15.95,16.72,466674796
15-Aug-07,17.53,17.84,17.09,17.13,248212657
14-Aug-07,18.33,18.33,17.67,17.72,184790893
13-Aug-07,18.33,18.48,18.07,18.26,188527906
10-Aug-07,17.59,18.25,17.19,17.86,352683254
9-Aug-07,18.73,19.00,17.87,18.06,281702575
8-Aug-07,19.54,19.55,18.86,19.14,202070134
7-Aug-07,19.28,19.61,18.95,19.29,237868946
6-Aug-07,18.99,19.32,18.33,19.32,231477869
3-Aug-07,19.32,19.42,18.79,18.84,169668303
2-Aug-07,19.52,19.57,19.16,19.50,213448893
1-Aug-07,19.09,19.34,18.25,19.29,437849524
31-Jul-07,20.42,20.50,18.79,18.82,442770699
30-Jul-07,20.62,20.78,19.94,20.20,277134788
27-Jul-07,20.88,21.27,20.54,20.55,290061282
26-Jul-07,20.84,21.21,19.57,20.86,547388051
25-Jul-07,19.62,19.77,19.29,19.61,407778336
24-Jul-07,19.84,20.14,19.16,19.27,451276735
23-Jul-07,20.47,20.75,20.13,20.53,259122122
20-Jul-07,20.24,20.60,20.00,20.54,291742283
19-Jul-07,20.04,20.12,19.95,20.00,183222312
18-Jul-07,19.74,19.78,19.43,19.73,189349370
17-Jul-07,19.76,19.94,19.64,19.84,177489284
16-Jul-07,19.77,20.00,19.64,19.73,234028137
13-Jul-07,19.29,19.69,19.22,19.68,226881067
12-Jul-07,19.12,19.18,18.91,19.15,176151549
11-Jul-07,18.87,19.10,18.76,18.91,205442888
10-Jul-07,18.41,19.21,18.40,18.91,313752481
9-Jul-07,18.91,18.99,18.45,18.62,248955014
6-Jul-07,19.02,19.05,18.63,18.90,218623258
5-Jul-07,18.40,19.00,18.38,18.96,363262732
3-Jul-07,17.43,18.20,17.36,18.17,290620330
2-Jul-07,17.29,17.44,17.04,17.32,249049955
29-Jun-07,17.42,17.71,17.30,17.43,284032539
28-Jun-07,17.48,17.50,17.14,17.22,210600880
27-Jun-07,17.23,17.43,17.04,17.41,243901756
26-Jun-07,17.71,17.71,16.96,17.09,336250712
25-Jun-07,17.74,17.87,17.29,17.48,241517962
22-Jun-07,17.69,17.78,17.48,17.57,158915162
21-Jun-07,17.39,17.76,17.25,17.70,216921131
20-Jun-07,17.70,17.81,17.36,17.36,224570395
19-Jun-07,17.81,17.86,17.56,17.67,236173490
18-Jun-07,17.61,17.88,17.51,17.87,227971779
15-Jun-07,17.23,17.24,17.12,17.21,202990669
14-Jun-07,16.74,17.06,16.63,16.96,243513837
13-Jun-07,17.31,17.31,16.49,16.79,430734248
12-Jun-07,17.05,17.39,16.90,17.20,356974310
11-Jun-07,18.00,18.02,17.08,17.17,470185107
8-Jun-07,17.98,17.98,17.47,17.78,310972704
7-Jun-07,17.86,18.23,17.60,17.72,479516387
6-Jun-07,17.47,17.72,17.42,17.66,278490289
5-Jun-07,17.34,17.53,17.21,17.52,230465249
4-Jun-07,16.95,17.39,16.84,17.33,221998350
1-Jun-07,17.30,17.31,16.90,16.91,221443390
31-May-07,17.15,17.45,17.08,17.31,325251101
30-May-07,16.33,16.98,16.22,16.97,370739089
29-May-07,16.35,16.41,16.10,16.34,161522228
25-May-07,16.00,16.25,15.93,16.23,158240999
24-May-07,16.12,16.35,15.77,15.81,222183668
23-May-07,16.29,16.43,16.08,16.13,228896871
22-May-07,16.07,16.25,16.00,16.22,143205594
21-May-07,15.76,16.06,15.72,16.00,160278090
18-May-07,15.75,15.81,15.68,15.72,155345379
17-May-07,15.31,15.70,15.31,15.63,184508324
16-May-07,15.50,15.55,14.77,15.33,281925385
15-May-07,15.65,15.74,15.21,15.36,238813652
14-May-07,15.66,15.71,15.46,15.62,163091845
11-May-07,15.39,15.59,15.25,15.53,163212147
10-May-07,15.23,15.55,15.13,15.33,299441667
9-May-07,14.99,15.28,14.98,15.27,179639635
8-May-07,14.78,15.02,14.77,15.01,196185605
7-May-07,14.44,14.91,14.43,14.85,215577789
4-May-07,14.40,14.51,14.36,14.40,95537288
3-May-07,14.39,14.49,14.29,14.34,144197942
2-May-07,14.24,14.36,14.21,14.34,126880271
1-May-07,14.23,14.34,14.08,14.21,133166425
30-Apr-07,14.30,14.43,14.24,14.26,154361802
27-Apr-07,14.03,14.28,13.96,14.27,174995506
26-Apr-07,14.51,14.64,14.04,14.12,435074297
25-Apr-07,13.46,13.63,13.40,13.62,306212928
24-Apr-07,13.42,13.77,13.04,13.32,264109146
23-Apr-07,13.08,13.40,13.06,13.36,195322771
20-Apr-07,12.98,13.03,12.94,13.00,131349260
19-Apr-07,12.88,13.04,12.83,12.90,106613556
18-Apr-07,12.88,12.98,12.80,12.91,116095938
17-Apr-07,13.14,13.19,12.81,12.91,188090343
16-Apr-07,12.94,13.07,12.89,13.06,152353544
13-Apr-07,12.99,13.06,12.87,12.89,180029703
12-Apr-07,13.15,13.19,12.96,13.17,165983783
11-Apr-07,13.41,13.42,13.19,13.23,137433604
10-Apr-07,13.38,13.46,13.34,13.46,88186308
9-Apr-07,13.60,13.61,13.29,13.38,103410895
5-Apr-07,13.45,13.53,13.36,13.53,88935952
4-Apr-07,13.56,13.59,13.45,13.47,119275478
3-Apr-07,13.45,13.60,13.39,13.50,146093311
2-Apr-07,13.45,13.46,13.29,13.38,125552420
30-Mar-07,13.47,13.53,13.25,13.27,150204215
29-Mar-07,13.46,13.46,13.18,13.39,181498436
28-Mar-07,13.55,13.63,13.31,13.32,237348986
27-Mar-07,13.67,13.83,13.57,13.64,233172905
26-Mar-07,13.43,13.70,13.33,13.69,216414128
23-Mar-07,13.34,13.44,13.33,13.36,112838579
22-Mar-07,13.39,13.48,13.29,13.42,141322034
21-Mar-07,13.14,13.43,13.09,13.41,171861921
20-Mar-07,13.05,13.12,13.01,13.07,122318448
19-Mar-07,12.89,13.08,12.80,13.02,178300199
16-Mar-07,12.79,12.86,12.76,12.80,142940707
15-Mar-07,12.85,12.91,12.76,12.80,139874049
14-Mar-07,12.66,12.86,12.56,12.86,199145982
13-Mar-07,12.77,12.94,12.63,12.63,216963558
12-Mar-07,12.58,12.86,12.57,12.84,182399553
9-Mar-07,12.69,12.69,12.49,12.57,113025101
8-Mar-07,12.66,12.67,12.49,12.57,127845900
7-Mar-07,12.58,12.71,12.49,12.53,156606688
6-Mar-07,12.54,12.62,12.49,12.60,180930456
5-Mar-07,12.27,12.66,12.25,12.33,209992846
2-Mar-07,12.40,12.51,12.17,12.20,215024215
1-Mar-07,12.00,12.62,11.96,12.44,353965528
28-Feb-07,11.86,12.23,11.86,12.09,230020119
27-Feb-07,12.33,12.44,11.92,11.99,287027349
26-Feb-07,12.83,12.86,12.52,12.66,154256942
23-Feb-07,12.74,12.91,12.69,12.72,129581193
22-Feb-07,12.97,12.97,12.65,12.79,209711292
21-Feb-07,12.28,12.78,12.28,12.74,289010190
20-Feb-07,12.09,12.31,12.02,12.27,154491757
16-Feb-07,12.18,12.20,12.09,12.12,100012409
15-Feb-07,12.21,12.23,12.11,12.17,90979119
14-Feb-07,12.09,12.23,12.08,12.19,127054753
13-Feb-07,12.17,12.18,12.04,12.09,148753815
12-Feb-07,12.06,12.17,11.95,12.13,181112792
9-Feb-07,12.27,12.31,11.89,11.90,215234936
8-Feb-07,12.20,12.36,12.20,12.31,169853250
7-Feb-07,12.07,12.34,11.94,12.31,267266804
6-Feb-07,12.06,12.07,11.84,12.02,216257825
5-Feb-07,12.04,12.18,11.99,11.99,145164194
2-Feb-07,12.02,12.18,11.96,12.11,155435735
1-Feb-07,12.32,12.32,12.11,12.11,166231303
31-Jan-07,12.12,12.29,12.05,12.25,214117890
30-Jan-07,12.35,12.36,12.18,12.22,144691316
29-Jan-07,12.33,12.38,12.22,12.28,225616314
26-Jan-07,12.44,12.48,12.14,12.20,246756566
25-Jan-07,12.44,12.64,12.29,12.32,226758903
24-Jan-07,12.38,12.45,12.30,12.39,232175503
23-Jan-07,12.25,12.50,12.22,12.24,302148959
22-Jan-07,12.73,12.74,12.24,12.40,363643399
19-Jan-07,12.66,12.81,12.59,12.64,341178439
18-Jan-07,13.16,13.16,12.72,12.72,591823435
17-Jan-07,13.94,13.94,13.55,13.56,420187362
16-Jan-07,13.67,13.89,13.64,13.87,311365418
12-Jan-07,13.51,13.58,13.32,13.52,328246485
11-Jan-07,13.71,13.83,13.59,13.69,360565688
10-Jan-07,13.54,13.97,13.35,13.86,739605951
9-Jan-07,12.35,13.28,12.16,13.22,838036682
8-Jan-07,12.28,12.36,12.18,12.21,199431337
5-Jan-07,12.25,12.31,12.06,12.15,208817119
4-Jan-07,12.01,12.28,11.97,12.24,214031636
3-Jan-07,12.33,12.37,11.70,11.97,311433248
29-Dec-06,11.99,12.20,11.91,12.12,269210753
28-Dec-06,11.46,11.61,11.38,11.55,284705848
27-Dec-06,11.16,11.71,10.97,11.65,485160788
26-Dec-06,11.74,11.80,11.56,11.64,122782926
22-Dec-06,11.92,12.01,11.66,11.74,153402130
21-Dec-06,12.10,12.21,11.74,11.84,227618384
20-Dec-06,12.35,12.38,12.11,12.11,142145458
19-Dec-06,12.10,12.38,11.95,12.33,227936681
18-Dec-06,12.52,12.57,12.08,12.21,180594470
15-Dec-06,12.72,12.75,12.48,12.53,185030881
14-Dec-06,12.72,12.86,12.61,12.65,208288213
13-Dec-06,12.56,12.72,12.45,12.72,214379235
12-Dec-06,12.66,12.69,12.22,12.31,258787312
11-Dec-06,12.70,12.76,12.58,12.68,125146602
8-Dec-06,12.46,12.77,12.43,12.61,196191289
7-Dec-06,12.86,12.93,12.41,12.43,251432874
6-Dec-06,12.95,13.06,12.81,12.83,159676468
5-Dec-06,13.09,13.19,12.98,13.04,165793040
4-Dec-06,13.13,13.15,12.93,13.02,177570666
1-Dec-06,13.11,13.19,12.87,13.05,198879674
30-Nov-06,13.17,13.24,13.01,13.09,217767193
29-Nov-06,13.29,13.31,12.89,13.11,289532264
28-Nov-06,12.91,13.14,12.84,13.12,259278880
27-Nov-06,13.22,13.31,12.79,12.79,268879674
24-Nov-06,12.79,13.30,12.79,13.09,129766952
22-Nov-06,12.71,12.96,12.55,12.90,168094717
21-Nov-06,12.49,12.66,12.44,12.66,155918931
20-Nov-06,12.20,12.43,12.17,12.35,142760555
17-Nov-06,12.16,12.28,12.14,12.26,116671170
16-Nov-06,12.12,12.33,12.09,12.23,173577201
15-Nov-06,12.15,12.27,12.00,12.01,164660251
14-Nov-06,12.10,12.10,12.00,12.10,147384573
13-Nov-06,11.89,12.06,11.81,12.05,112738724
10-Nov-06,11.94,11.94,11.79,11.87,93511047
9-Nov-06,11.84,12.10,11.73,11.91,230816229
8-Nov-06,11.43,11.81,11.41,11.78,172897914
7-Nov-06,11.49,11.57,11.45,11.50,131519458
6-Nov-06,11.28,11.44,11.20,11.39,108680474
3-Nov-06,11.34,11.36,11.11,11.18,107984345
2-Nov-06,11.27,11.33,11.21,11.28,116391387
1-Nov-06,11.59,11.63,11.19,11.31,153064387
31-Oct-06,11.64,11.67,11.46,11.58,125413757
30-Oct-06,11.43,11.56,11.36,11.49,124990523
27-Oct-06,11.68,11.78,11.43,11.49,148747550
26-Oct-06,11.70,11.80,11.59,11.74,108221302
25-Oct-06,11.62,11.71,11.57,11.67,121331721
24-Oct-06,11.60,11.67,11.46,11.58,115823631
23-Oct-06,11.43,11.70,11.39,11.64,208175492
20-Oct-06,11.28,11.43,11.24,11.42,159934621
19-Oct-06,11.32,11.42,11.17,11.28,379251376
18-Oct-06,10.68,11.23,10.56,10.65,286744199
17-Oct-06,10.72,10.75,10.58,10.61,120273223
16-Oct-06,10.74,10.84,10.68,10.77,127242738
13-Oct-06,10.80,10.98,10.68,10.72,171055850
12-Oct-06,10.52,10.77,10.51,10.75,148291297
11-Oct-06,10.49,10.57,10.37,10.46,142969603
10-Oct-06,10.65,10.65,10.44,10.54,132930378
9-Oct-06,10.54,10.73,10.50,10.66,109583215
6-Oct-06,10.63,10.72,10.54,10.60,116749486
5-Oct-06,10.65,10.88,10.59,10.69,170994999
4-Oct-06,10.59,10.78,10.45,10.77,209840785
3-Oct-06,10.64,10.71,10.46,10.58,197724611
2-Oct-06,10.73,10.84,10.61,10.69,178263043
29-Sep-06,11.02,11.07,10.95,11.00,101482059
28-Sep-06,11.00,11.07,10.85,11.00,181039789
27-Sep-06,11.02,11.07,10.83,10.92,202976382
26-Sep-06,10.88,11.11,10.87,11.09,277692401
25-Sep-06,10.54,10.84,10.53,10.82,214970868
22-Sep-06,10.61,10.62,10.37,10.43,166449395
21-Sep-06,10.75,10.87,10.57,10.66,198558402
20-Sep-06,10.63,10.81,10.60,10.75,205751420
19-Sep-06,10.59,10.62,10.40,10.54,177524746
18-Sep-06,10.54,10.69,10.47,10.56,176332604
15-Sep-06,10.66,10.71,10.47,10.59,245832160
14-Sep-06,10.53,10.67,10.49,10.60,200588059
13-Sep-06,10.41,10.62,10.33,10.60,286577886
12-Sep-06,10.40,10.49,10.21,10.38,421364692
11-Sep-06,10.35,10.53,10.20,10.36,237299461
8-Sep-06,10.48,10.51,10.27,10.36,224024612
7-Sep-06,10.09,10.50,10.04,10.40,317006165
6-Sep-06,10.15,10.24,9.96,10.00,243554661
5-Sep-06,9.85,10.21,9.79,10.21,253297520
1-Sep-06,9.78,9.81,9.69,9.77,102156376
31-Aug-06,9.61,9.76,9.52,9.69,143701096
30-Aug-06,9.62,9.69,9.53,9.57,170067758
29-Aug-06,9.57,9.61,9.30,9.50,236878929
28-Aug-06,9.79,9.80,9.53,9.57,184557695
25-Aug-06,9.62,9.86,9.62,9.82,136096793
24-Aug-06,9.70,9.74,9.47,9.69,163809751
23-Aug-06,9.71,9.81,9.56,9.62,134118502
22-Aug-06,9.53,9.76,9.50,9.66,144303355
21-Aug-06,9.61,9.62,9.45,9.51,131599258
18-Aug-06,9.67,9.77,9.61,9.70,134090383
17-Aug-06,9.71,9.81,9.60,9.66,145288402
16-Aug-06,9.59,9.72,9.48,9.71,195374011
15-Aug-06,9.33,9.50,9.26,9.49,215433358
14-Aug-06,9.15,9.32,9.09,9.13,179415943
11-Aug-06,9.03,9.16,8.94,9.09,194383280
10-Aug-06,9.02,9.26,8.96,9.15,174457885
9-Aug-06,9.36,9.37,9.06,9.08,239009022
8-Aug-06,9.58,9.59,9.22,9.25,249477837
7-Aug-06,9.67,9.94,9.47,9.60,314024788
4-Aug-06,9.58,9.80,9.28,9.76,463298941
3-Aug-06,9.70,10.00,9.69,9.94,210350609
2-Aug-06,9.66,9.81,9.64,9.74,137735836
1-Aug-06,9.60,9.70,9.42,9.60,177956394
31-Jul-06,9.55,9.80,9.47,9.71,223276431
28-Jul-06,9.13,9.38,9.07,9.37,172909394
27-Jul-06,9.22,9.29,8.98,9.06,183772526
26-Jul-06,8.86,9.23,8.81,9.12,224657349
25-Jul-06,8.83,8.87,8.68,8.85,147320754
24-Jul-06,8.75,8.87,8.63,8.77,180747028
21-Jul-06,8.55,8.74,8.52,8.67,223020238
20-Jul-06,8.71,8.80,8.53,8.64,493127810
19-Jul-06,7.57,7.87,7.48,7.73,350937118
18-Jul-06,7.59,7.69,7.41,7.56,250290103
17-Jul-06,7.39,7.59,7.38,7.48,256163586
14-Jul-06,7.50,7.56,7.17,7.24,248258745
13-Jul-06,7.43,7.73,7.34,7.46,312476444
12-Jul-06,7.88,7.89,7.56,7.57,231831880
11-Jul-06,7.87,8.00,7.79,7.95,206339245
10-Jul-06,7.96,8.07,7.79,7.86,132800031
7-Jul-06,7.93,8.08,7.81,7.91,199846514
6-Jul-06,8.16,8.20,7.94,7.97,158341064
5-Jul-06,8.16,8.23,8.08,8.14,129711512
3-Jul-06,8.22,8.31,8.19,8.28,48693183
30-Jun-06,8.23,8.25,8.07,8.18,185158148
29-Jun-06,8.11,8.44,8.06,8.42,218812587
28-Jun-06,8.18,8.19,7.92,8.00,212766806
27-Jun-06,8.44,8.46,8.20,8.20,137657800
26-Jun-06,8.45,8.46,8.34,8.43,116633328
23-Jun-06,8.53,8.60,8.39,8.40,165050249
22-Jun-06,8.31,8.54,8.30,8.51,241859744
21-Jun-06,8.25,8.39,8.19,8.27,215992539
20-Jun-06,8.23,8.34,8.18,8.21,168256067
19-Jun-06,8.26,8.31,8.14,8.17,180417335
16-Jun-06,8.42,8.46,8.22,8.22,209574561
15-Jun-06,8.19,8.53,8.11,8.48,297634596
14-Jun-06,8.33,8.40,8.10,8.23,219600556
13-Jun-06,8.23,8.44,8.19,8.33,270235462
12-Jun-06,8.49,8.53,8.14,8.14,179495638
9-Jun-06,8.74,8.79,8.44,8.46,193989705
8-Jun-06,8.35,8.70,8.16,8.68,349379527
7-Jun-06,8.59,8.63,8.34,8.37,187697566
6-Jun-06,8.60,8.66,8.42,8.53,181533156
5-Jun-06,8.74,8.74,8.57,8.57,151478782
2-Jun-06,8.92,9.01,8.70,8.81,171477040
1-Jun-06,8.55,8.90,8.50,8.88,235683301
31-May-06,8.82,8.83,8.38,8.54,320287275
30-May-06,9.04,9.04,8.75,8.75,140877366
26-May-06,9.19,9.22,9.02,9.08,108253677
25-May-06,9.18,9.21,9.04,9.19,115943233
24-May-06,9.00,9.09,8.79,9.05,229060643
23-May-06,9.27,9.31,9.00,9.02,173698427
22-May-06,9.12,9.14,8.97,9.05,179765600
19-May-06,9.04,9.27,8.97,9.22,246551102
18-May-06,9.38,9.47,9.02,9.03,164673677
17-May-06,9.24,9.39,9.15,9.32,188588022
16-May-06,9.73,9.75,9.25,9.28,234296020
15-May-06,9.62,9.77,9.59,9.68,132447357
12-May-06,9.69,9.81,9.55,9.67,160487649
11-May-06,10.11,10.12,9.65,9.74,203225876
10-May-06,10.18,10.19,9.94,10.09,116871398
9-May-06,10.26,10.37,10.09,10.15,132929601
8-May-06,10.43,10.54,10.25,10.27,148733466
5-May-06,10.27,10.32,10.16,10.27,140991494
4-May-06,10.17,10.41,10.07,10.16,215121025
3-May-06,10.26,10.28,10.03,10.16,171823547
2-May-06,10.02,10.28,10.02,10.23,192989167
1-May-06,10.11,10.22,9.88,9.94,187648454
28-Apr-06,9.91,10.19,9.89,10.06,190039059
27-Apr-06,9.68,9.98,9.62,9.91,211504636
26-Apr-06,9.52,9.75,9.49,9.74,177740101
25-Apr-06,9.42,9.51,9.37,9.45,132274121
24-Apr-06,9.55,9.56,9.36,9.39,176786477
21-Apr-06,9.74,9.81,9.50,9.58,197305073
20-Apr-06,9.93,10.00,9.46,9.66,416848656
19-Apr-06,9.55,9.57,9.35,9.38,273009513
18-Apr-06,9.29,9.50,9.26,9.46,198762067
17-Apr-06,9.50,9.55,9.19,9.26,180579238
13-Apr-06,9.48,9.63,9.40,9.50,183726809
12-Apr-06,9.72,9.74,9.47,9.53,185108441
11-Apr-06,9.86,9.90,9.58,9.71,234875172
10-Apr-06,10.04,10.13,9.78,9.81,226013844
7-Apr-06,10.13,10.17,9.78,9.97,386345799
6-Apr-06,9.76,10.29,9.74,10.18,666021972
5-Apr-06,9.24,9.60,9.16,9.60,558735429
4-Apr-06,8.87,8.89,8.72,8.74,233062347
3-Apr-06,9.10,9.16,8.94,8.95,204050861
31-Mar-06,9.04,9.09,8.89,8.96,203795606
30-Mar-06,8.97,9.04,8.79,8.96,347752734
29-Mar-06,8.45,8.93,8.24,8.90,586873056
28-Mar-06,8.52,8.59,8.32,8.39,342609232
27-Mar-06,8.62,8.77,8.49,8.50,277211795
24-Mar-06,8.61,8.71,8.43,8.57,268055312
23-Mar-06,8.83,8.84,8.52,8.59,357384216
22-Mar-06,8.88,9.04,8.75,8.81,336610162
21-Mar-06,9.18,9.19,8.77,8.83,336340998
20-Mar-06,9.32,9.35,9.12,9.14,151394348
17-Mar-06,9.25,9.36,9.16,9.24,203339045
16-Mar-06,9.55,9.56,9.19,9.19,187491724
15-Mar-06,9.67,9.72,9.36,9.46,223075713
14-Mar-06,9.40,9.62,9.36,9.62,160606033
13-Mar-06,9.29,9.47,9.26,9.38,215353642
10-Mar-06,9.14,9.21,8.92,9.03,260848945
9-Mar-06,9.43,9.50,9.12,9.13,200066888
8-Mar-06,9.47,9.60,9.34,9.38,163362941
7-Mar-06,9.39,9.56,9.30,9.47,218252139
6-Mar-06,9.67,9.67,9.28,9.35,228326098
3-Mar-06,9.91,9.99,9.65,9.67,184453752
2-Mar-06,9.86,10.00,9.81,9.94,156396212
1-Mar-06,9.83,9.93,9.72,9.87,190969667
28-Feb-06,10.23,10.34,9.73,9.78,316873795
27-Feb-06,10.28,10.30,10.09,10.14,197844178
24-Feb-06,10.31,10.41,10.17,10.21,133695940
23-Feb-06,10.26,10.43,10.20,10.25,214376771
22-Feb-06,9.86,10.24,9.71,10.19,244625822
21-Feb-06,10.08,10.11,9.81,9.87,194941775
17-Feb-06,10.04,10.13,9.94,10.04,143999667
16-Feb-06,9.99,10.14,9.93,10.08,238485674
15-Feb-06,9.59,9.95,9.54,9.89,290010133
14-Feb-06,9.30,9.73,9.29,9.66,290278597
13-Feb-06,9.52,9.54,9.23,9.24,220907862
10-Feb-06,9.31,9.67,8.99,9.62,440118924
9-Feb-06,9.87,9.89,9.22,9.28,287548464
8-Feb-06,9.78,9.87,9.43,9.83,238316400
7-Feb-06,9.75,9.93,9.53,9.66,347308367
6-Feb-06,10.29,10.36,9.53,9.61,413058506
3-Feb-06,10.32,10.40,10.15,10.26,173040616
2-Feb-06,10.73,10.77,10.29,10.30,176898442
1-Feb-06,10.71,10.92,10.66,10.77,130335751
31-Jan-06,10.79,10.91,10.54,10.79,228385745
30-Jan-06,10.17,10.94,10.12,10.71,349600251
27-Jan-06,10.42,10.51,10.16,10.29,238597205
26-Jan-06,10.65,10.78,10.28,10.33,295599087
25-Jan-06,11.06,11.07,10.46,10.60,319019939
24-Jan-06,11.25,11.35,10.82,10.86,285661873
23-Jan-06,10.87,11.37,10.86,11.10,264942587
20-Jan-06,11.33,11.43,10.83,10.87,284634847
19-Jan-06,11.61,11.67,11.25,11.29,424100026
18-Jan-06,11.87,12.01,11.69,11.78,303279501
17-Jan-06,12.24,12.34,11.98,12.10,209215265
13-Jan-06,12.14,12.29,12.09,12.23,194153393
12-Jan-06,12.14,12.34,11.95,12.04,320201966
11-Jan-06,11.98,12.11,11.80,11.99,373548882
10-Jan-06,10.89,11.70,10.83,11.55,570088246
9-Jan-06,10.96,11.03,10.82,10.86,168861224
6-Jan-06,10.75,10.96,10.65,10.90,176139334
5-Jan-06,10.69,10.70,10.54,10.63,112396081
4-Jan-06,10.73,10.85,10.64,10.71,155225609
3-Jan-06,10.34,10.68,10.32,10.68,201853036
30-Dec-05,10.13,10.35,10.05,10.27,156085048
29-Dec-05,10.54,10.55,10.20,10.21,122564246
28-Dec-05,10.64,10.68,10.47,10.51,99684907
27-Dec-05,10.57,10.74,10.56,10.60,147724164
23-Dec-05,10.60,10.61,10.47,10.48,57464190
22-Dec-05,10.56,10.64,10.51,10.57,92667309
21-Dec-05,10.37,10.52,10.36,10.50,118933619
20-Dec-05,10.23,10.34,10.16,10.30,119776860
19-Dec-05,10.16,10.37,10.15,10.20,132366738
16-Dec-05,10.31,10.33,10.15,10.16,167792751
15-Dec-05,10.38,10.41,10.19,10.31,140311241
14-Dec-05,10.36,10.47,10.04,10.29,362678659
13-Dec-05,10.69,10.78,10.60,10.71,123453778
12-Dec-05,10.70,10.76,10.65,10.70,131337213
9-Dec-05,10.60,10.66,10.48,10.62,138876150
8-Dec-05,10.46,10.60,10.37,10.58,197619856
7-Dec-05,10.60,10.64,10.45,10.56,169869588
6-Dec-05,10.56,10.69,10.48,10.58,214257267
5-Dec-05,10.28,10.36,10.21,10.26,146126008
2-Dec-05,10.32,10.39,10.10,10.38,223940311
1-Dec-05,9.85,10.25,9.83,10.23,203223034
30-Nov-05,9.78,9.84,9.65,9.69,148918224
29-Nov-05,10.00,10.04,9.62,9.73,222858195
28-Nov-05,10.10,10.15,9.87,9.95,254629452
25-Nov-05,9.67,9.93,9.64,9.91,98753053
23-Nov-05,9.55,9.71,9.53,9.59,121462782
22-Nov-05,9.26,9.54,9.22,9.50,135108848
21-Nov-05,9.26,9.31,9.10,9.28,127927562
18-Nov-05,9.33,9.35,9.20,9.22,131240865
17-Nov-05,9.37,9.41,9.18,9.22,169051400
16-Nov-05,9.02,9.29,9.01,9.28,196129031
15-Nov-05,8.80,9.01,8.78,8.90,135170581
14-Nov-05,8.79,8.85,8.70,8.78,92488984
11-Nov-05,8.79,8.87,8.76,8.79,106372469
10-Nov-05,8.66,8.74,8.43,8.74,166991405
9-Nov-05,8.57,8.74,8.57,8.59,138231863
8-Nov-05,8.56,8.63,8.44,8.56,118441281
7-Nov-05,8.69,8.81,8.59,8.60,159707681
4-Nov-05,8.62,8.75,8.52,8.74,219582363
3-Nov-05,8.61,8.90,8.58,8.84,221095413
2-Nov-05,8.25,8.57,8.23,8.56,216005307
1-Nov-05,8.18,8.31,8.12,8.21,187859497
31-Oct-05,7.89,8.28,7.82,8.23,236090785
28-Oct-05,8.01,8.06,7.74,7.78,192522064
27-Oct-05,8.14,8.14,7.92,7.92,105308980
26-Oct-05,8.04,8.22,7.99,8.15,158258401
25-Oct-05,8.06,8.12,7.96,8.01,116588073
24-Oct-05,7.89,8.11,7.87,8.11,153189001
21-Oct-05,8.12,8.14,7.91,7.95,199201324
20-Oct-05,7.78,8.07,7.76,8.02,339588235
19-Oct-05,7.44,7.85,7.32,7.85,252266539
18-Oct-05,7.61,7.71,7.46,7.46,152401823
17-Oct-05,7.71,7.75,7.53,7.63,154252056
14-Oct-05,7.72,7.76,7.54,7.71,258920130
13-Oct-05,7.06,7.71,7.04,7.68,466541439
12-Oct-05,6.95,7.19,6.84,7.04,674632021
11-Oct-05,7.32,7.41,7.20,7.37,312301843
10-Oct-05,7.39,7.42,7.18,7.20,126953743
7-Oct-05,7.39,7.42,7.22,7.33,169540616
6-Oct-05,7.60,7.64,7.27,7.39,189587524
5-Oct-05,7.76,7.77,7.54,7.54,152728422
4-Oct-05,7.85,7.91,7.66,7.68,135373567
3-Oct-05,7.74,7.79,7.67,7.78,127123101
30-Sep-05,7.48,7.66,7.41,7.66,132962137
29-Sep-05,7.32,7.51,7.26,7.48,159305013
28-Sep-05,7.58,7.59,7.23,7.30,281671859
27-Sep-05,7.70,7.75,7.63,7.63,85443456
26-Sep-05,7.72,7.79,7.62,7.69,136655260
23-Sep-05,7.44,7.64,7.41,7.60,139626417
22-Sep-05,7.41,7.50,7.33,7.41,116009180
21-Sep-05,7.57,7.58,7.41,7.44,108692304
20-Sep-05,7.57,7.69,7.56,7.60,205126103
19-Sep-05,7.29,7.56,7.29,7.52,195946926
16-Sep-05,7.18,7.32,7.14,7.32,148684963
15-Sep-05,7.14,7.17,7.05,7.12,103799717
14-Sep-05,7.29,7.31,7.07,7.09,118658631
13-Sep-05,7.29,7.33,7.19,7.26,123237128
12-Sep-05,7.30,7.38,7.23,7.34,113304268
9-Sep-05,7.15,7.34,7.11,7.33,153991670
8-Sep-05,7.05,7.16,7.02,7.11,175679147
7-Sep-05,7.01,7.06,6.85,6.95,240842252
6-Sep-05,6.67,6.98,6.65,6.97,204690822
2-Sep-05,6.61,6.69,6.59,6.60,55595988
1-Sep-05,6.71,6.74,6.58,6.61,89101243
31-Aug-05,6.69,6.72,6.61,6.70,100749334
30-Aug-05,6.57,6.68,6.56,6.65,129764348
29-Aug-05,6.47,6.58,6.47,6.55,64098545
26-Aug-05,6.59,6.62,6.48,6.53,65288860
25-Aug-05,6.59,6.64,6.54,6.58,69071625
24-Aug-05,6.51,6.73,6.51,6.54,143043173
23-Aug-05,6.55,6.59,6.47,6.53,73921841
22-Aug-05,6.59,6.68,6.47,6.55,97045452
19-Aug-05,6.61,6.67,6.54,6.55,95495050
18-Aug-05,6.70,6.71,6.54,6.61,110646599
17-Aug-05,6.63,6.78,6.62,6.74,126869771
16-Aug-05,6.77,6.79,6.60,6.61,134724527
15-Aug-05,6.64,6.90,6.64,6.81,271720232
12-Aug-05,6.21,6.60,6.19,6.59,233415602
11-Aug-05,6.20,6.30,6.18,6.29,68161093
10-Aug-05,6.29,6.34,6.19,6.20,91103222
9-Aug-05,6.13,6.27,6.13,6.26,96925087
8-Aug-05,6.14,6.18,6.09,6.09,44253041
5-Aug-05,6.07,6.19,6.00,6.14,60620882
4-Aug-05,6.13,6.14,6.04,6.10,69176345
3-Aug-05,6.17,6.19,6.11,6.17,65435454
2-Aug-05,6.13,6.21,6.09,6.17,74393830
1-Aug-05,6.08,6.15,6.01,6.11,78999606
29-Jul-05,6.22,6.34,6.04,6.09,140936957
28-Jul-05,6.26,6.29,6.19,6.26,63717430
27-Jul-05,6.26,6.30,6.10,6.28,70960771
26-Jul-05,6.29,6.30,6.19,6.23,67445168
25-Jul-05,6.28,6.33,6.25,6.26,73830911
22-Jul-05,6.21,6.29,6.20,6.29,75458418
21-Jul-05,6.24,6.29,6.13,6.18,101433976
20-Jul-05,6.12,6.26,6.09,6.23,114012507
19-Jul-05,5.93,6.18,5.87,6.17,168128884
18-Jul-05,5.92,6.01,5.91,5.93,146954493
15-Jul-05,5.85,5.94,5.78,5.94,172062338
14-Jul-05,5.83,6.00,5.75,5.82,524120842
13-Jul-05,5.47,5.50,5.41,5.48,197083390
12-Jul-05,5.46,5.49,5.42,5.46,97126554
11-Jul-05,5.48,5.52,5.40,5.44,99001693
8-Jul-05,5.41,5.47,5.35,5.46,72728299
7-Jul-05,5.26,5.39,5.26,5.38,96088426
6-Jul-05,5.39,5.45,5.31,5.34,99834133
5-Jul-05,5.22,5.45,5.21,5.43,113953427
1-Jul-05,5.26,5.28,5.18,5.21,62706966
30-Jun-05,5.23,5.31,5.19,5.26,104599985
29-Jun-05,5.32,5.33,5.16,5.20,113703681
28-Jun-05,5.36,5.37,5.31,5.33,87908072
27-Jun-05,5.26,5.44,5.24,5.30,150429797
24-Jun-05,5.58,5.59,5.38,5.39,115544828
23-Jun-05,5.55,5.68,5.52,5.56,168681695
22-Jun-05,5.47,5.51,5.45,5.51,107428251
21-Jun-05,5.39,5.46,5.34,5.41,92792819
20-Jun-05,5.41,5.44,5.35,5.37,81327953
17-Jun-05,5.50,5.51,5.40,5.47,150353784
16-Jun-05,5.31,5.44,5.26,5.43,138585951
15-Jun-05,5.27,5.33,5.19,5.30,141689674
14-Jun-05,5.13,5.16,5.11,5.14,88284490
13-Jun-05,5.13,5.23,5.12,5.13,109003307
10-Jun-05,5.34,5.34,5.07,5.12,169826314
9-Jun-05,5.29,5.42,5.26,5.38,97678623
8-Jun-05,5.23,5.32,5.22,5.27,103323395
7-Jun-05,5.37,5.39,5.21,5.22,186765656
6-Jun-05,5.48,5.52,5.37,5.42,203082201
3-Jun-05,5.45,5.51,5.40,5.46,239397214
2-Jun-05,5.72,5.76,5.66,5.72,93582657
1-Jun-05,5.70,5.82,5.69,5.76,113851577
31-May-05,5.81,5.82,5.65,5.68,101293101
27-May-05,5.81,5.83,5.72,5.79,79040045
26-May-05,5.71,5.85,5.54,5.82,131460161
25-May-05,5.64,5.71,5.62,5.68,103845609
24-May-05,5.64,5.71,5.58,5.67,148621669
23-May-05,5.41,5.70,5.41,5.68,261070887
20-May-05,5.32,5.38,5.31,5.36,113267161
19-May-05,5.11,5.38,5.11,5.36,198704800
18-May-05,5.06,5.37,5.00,5.12,159229070
17-May-05,5.02,5.07,4.93,5.05,147554302
16-May-05,4.94,5.10,4.93,5.08,119378826
13-May-05,4.89,5.03,4.87,4.97,176331960
12-May-05,5.06,5.08,4.86,4.88,242790303
11-May-05,5.03,5.10,4.73,5.09,512895572
10-May-05,5.25,5.32,5.19,5.20,112211407
9-May-05,5.33,5.35,5.25,5.28,88932844
6-May-05,5.27,5.33,5.26,5.32,81646110
5-May-05,5.32,5.32,5.21,5.24,96971154
4-May-05,5.16,5.31,5.16,5.31,114800476
3-May-05,5.20,5.25,5.15,5.17,124273506
2-May-05,5.17,5.24,5.15,5.20,116558547
29-Apr-05,5.16,5.18,5.03,5.15,168072331
28-Apr-05,5.18,5.19,5.03,5.08,144318972
27-Apr-05,5.13,5.19,5.07,5.14,153650217
26-Apr-05,5.25,5.36,5.16,5.17,203530061
25-Apr-05,5.21,5.29,5.16,5.28,186915582
22-Apr-05,5.26,5.29,4.99,5.07,209947101
21-Apr-05,5.20,5.32,5.13,5.31,190991297
20-Apr-05,5.38,5.39,5.06,5.07,239042335
19-Apr-05,5.23,5.35,5.12,5.30,271830489
18-Apr-05,5.00,5.19,4.86,5.09,331906351
15-Apr-05,5.23,5.32,5.04,5.05,432587540
14-Apr-05,5.54,5.71,5.26,5.32,689769556
13-Apr-05,6.14,6.14,5.77,5.86,356763442
12-Apr-05,6.07,6.17,6.00,6.09,245842436
11-Apr-05,6.31,6.32,5.99,5.99,206027248
8-Apr-05,6.24,6.35,6.22,6.25,162618519
7-Apr-05,6.05,6.25,6.04,6.22,126989499
6-Apr-05,6.06,6.12,6.02,6.05,103933256
5-Apr-05,5.89,6.03,5.87,5.98,139648537
4-Apr-05,5.86,5.90,5.74,5.87,145062477
1-Apr-05,6.01,6.03,5.80,5.84,160639199
31-Mar-05,6.06,6.07,5.94,5.95,159246325
30-Mar-05,6.01,6.11,5.97,6.11,98944398
29-Mar-05,6.08,6.12,5.93,5.96,115778698
28-Mar-05,6.11,6.14,6.07,6.08,69421240
24-Mar-05,6.13,6.14,6.07,6.07,88315955
23-Mar-05,6.06,6.20,6.00,6.08,152675369
22-Mar-05,6.24,6.28,6.10,6.12,137958079
21-Mar-05,6.18,6.28,6.12,6.24,135316146
18-Mar-05,6.19,6.21,6.07,6.14,244211394
17-Mar-05,5.93,6.13,5.90,6.04,200750305
16-Mar-05,5.89,6.04,5.83,5.88,175025333
15-Mar-05,5.81,5.88,5.75,5.85,128082297
14-Mar-05,5.79,5.83,5.65,5.76,151348904
11-Mar-05,5.74,5.80,5.69,5.75,158208596
10-Mar-05,5.65,5.75,5.59,5.69,194354853
9-Mar-05,5.66,5.75,5.55,5.62,330639498
8-Mar-05,5.99,6.02,5.73,5.79,255370542
7-Mar-05,6.11,6.18,6.05,6.11,112756798
4-Mar-05,6.11,6.14,5.98,6.12,189154693
3-Mar-05,6.34,6.34,5.89,5.97,353186484
2-Mar-05,6.32,6.41,6.30,6.30,114620303
1-Mar-05,6.43,6.44,6.31,6.36,117357030
28-Feb-05,6.38,6.45,6.28,6.41,163276253
25-Feb-05,12.80,12.84,12.60,12.71,114493092
24-Feb-05,12.64,12.76,12.53,12.70,190738009
23-Feb-05,12.39,12.64,12.22,12.60,168222215
22-Feb-05,12.33,12.61,12.18,12.18,152522678
18-Feb-05,12.53,12.55,12.32,12.40,145508391
17-Feb-05,12.95,12.98,12.49,12.54,190185177
16-Feb-05,12.59,12.89,12.48,12.88,205026178
15-Feb-05,12.38,12.73,12.29,12.63,290429020
14-Feb-05,11.82,12.11,11.72,12.09,159068084
11-Feb-05,11.41,11.68,11.28,11.60,150330397
10-Feb-05,11.25,11.33,10.95,11.19,136707641
9-Feb-05,11.58,11.71,11.16,11.25,149262092
8-Feb-05,11.30,11.63,11.26,11.56,111296535
7-Feb-05,11.28,11.34,11.07,11.28,65799566
4-Feb-05,11.12,11.28,11.08,11.26,70460425
3-Feb-05,11.30,11.35,11.05,11.12,91623287
2-Feb-05,11.14,11.42,11.10,11.38,128072861
1-Feb-05,11.01,11.11,10.94,11.08,84980455
31-Jan-05,10.65,11.13,10.64,10.99,210557333
28-Jan-05,10.37,10.57,10.35,10.57,100271836
27-Jan-05,10.31,10.42,10.22,10.38,62094648
26-Jan-05,10.38,10.39,10.17,10.32,93054871
25-Jan-05,10.20,10.41,10.13,10.29,121289448
24-Jan-05,10.14,10.25,10.08,10.11,105462399
21-Jan-05,10.17,10.23,10.00,10.07,114021047
20-Jan-05,9.95,10.18,9.92,10.07,114444029
19-Jan-05,10.07,10.21,9.96,9.98,94650843
18-Jan-05,9.96,10.10,9.89,10.09,125954577
14-Jan-05,10.03,10.25,9.88,10.03,221423650
13-Jan-05,10.52,10.63,9.96,9.97,396206657
12-Jan-05,9.34,9.41,9.04,9.35,253747914
11-Jan-05,9.75,9.88,9.16,9.22,327018475
10-Jan-05,9.99,10.10,9.70,9.85,217129430
7-Jan-05,9.29,9.95,9.25,9.89,279466376
6-Jan-05,9.24,9.27,9.05,9.22,88234748
5-Jan-05,9.19,9.32,9.15,9.21,85105132
4-Jan-05,9.11,9.35,9.00,9.13,137257666
3-Jan-05,9.25,9.30,8.94,9.04,86677017
31-Dec-04,9.27,9.29,9.15,9.20,35411754
30-Dec-04,9.26,9.29,9.17,9.26,43331995
29-Dec-04,9.11,9.28,9.08,9.21,56223510
28-Dec-04,9.04,9.18,8.86,9.17,76508201
27-Dec-04,9.26,9.31,8.98,9.02,70010850
23-Dec-04,9.11,9.18,9.09,9.14,30744693
22-Dec-04,9.09,9.19,9.06,9.11,70776202
21-Dec-04,9.08,9.11,8.80,9.10,133275478
20-Dec-04,9.35,9.43,8.82,8.96,146045424
17-Dec-04,9.55,9.58,9.27,9.28,103707128
16-Dec-04,9.46,9.64,9.44,9.51,140896987
15-Dec-04,9.32,9.35,9.24,9.32,49831551
14-Dec-04,9.33,9.41,9.29,9.33,52031553
13-Dec-04,9.39,9.41,9.23,9.27,49424249
10-Dec-04,9.29,9.44,9.24,9.31,96996655
9-Dec-04,8.96,9.20,8.87,9.14,93010169
8-Dec-04,9.01,9.20,8.86,9.04,87232278
7-Dec-04,9.42,9.53,8.94,8.98,132494376
6-Dec-04,9.18,9.46,8.99,9.40,156085321
3-Dec-04,9.22,9.29,8.82,8.95,154999355
2-Dec-04,9.45,9.56,9.24,9.32,123686500
1-Dec-04,9.68,9.71,9.47,9.68,100171050
30-Nov-04,9.83,9.83,9.58,9.58,128742404
29-Nov-04,9.86,9.94,9.63,9.78,214413598
26-Nov-04,9.34,9.39,9.19,9.22,68782938
24-Nov-04,8.81,9.31,8.79,9.15,173968529
23-Nov-04,8.90,8.92,8.72,8.75,113947232
22-Nov-04,8.29,9.14,8.27,8.76,321362454
19-Nov-04,7.93,8.13,7.79,7.88,95724587
18-Nov-04,7.76,7.92,7.76,7.91,57595153
17-Nov-04,7.88,7.92,7.75,7.84,49845628
16-Nov-04,7.88,7.89,7.78,7.85,36902474
15-Nov-04,7.87,7.92,7.76,7.89,47028982
12-Nov-04,7.86,7.96,7.83,7.93,49479941
11-Nov-04,7.85,7.92,7.75,7.90,51086189
10-Nov-04,7.71,7.91,7.70,7.82,63636265
9-Nov-04,7.74,7.79,7.63,7.72,59573941
8-Nov-04,7.75,7.92,7.69,7.77,65903061
5-Nov-04,7.84,7.86,7.43,7.82,150672886
4-Nov-04,7.86,7.94,7.77,7.78,116139086
3-Nov-04,7.78,8.02,7.71,7.90,150533355
2-Nov-04,7.49,7.73,7.49,7.64,91276213
1-Nov-04,7.50,7.61,7.43,7.49,75381460
29-Oct-04,7.42,7.60,7.40,7.49,101335031
28-Oct-04,7.14,7.46,7.07,7.46,108039652
27-Oct-04,6.95,7.23,6.88,7.19,149452296
26-Oct-04,6.78,6.86,6.71,6.85,74327554
25-Oct-04,6.74,6.83,6.72,6.79,49081662
22-Oct-04,6.77,6.81,6.72,6.77,60542041
21-Oct-04,6.81,6.88,6.77,6.85,90664686
20-Oct-04,6.73,6.80,6.66,6.78,77002674
19-Oct-04,6.87,6.91,6.76,6.77,100386608
18-Oct-04,6.40,6.82,6.39,6.82,150406564
15-Oct-04,6.41,6.52,6.31,6.50,128503879
14-Oct-04,6.15,6.54,6.08,6.43,346161144
13-Oct-04,5.55,5.68,5.53,5.68,150033611
12-Oct-04,5.50,5.51,5.38,5.47,57581685
11-Oct-04,5.54,5.58,5.46,5.51,40488217
8-Oct-04,5.65,5.68,5.55,5.58,44915549
7-Oct-04,5.79,5.85,5.64,5.66,53339468
6-Oct-04,5.64,5.82,5.64,5.81,55809369
5-Oct-04,5.51,5.67,5.49,5.62,50805587
4-Oct-04,5.60,5.60,5.54,5.54,71818887
1-Oct-04,5.59,5.60,5.51,5.52,58202669
30-Sep-04,5.57,5.61,5.49,5.54,53136552
29-Sep-04,5.42,5.55,5.40,5.53,34192039
28-Sep-04,5.36,5.47,5.35,5.43,44148090
27-Sep-04,5.28,5.43,5.26,5.36,49712054
24-Sep-04,5.34,5.43,5.31,5.33,46185825
23-Sep-04,5.29,5.36,5.28,5.32,49685447
22-Sep-04,5.44,5.45,5.26,5.27,50223089
21-Sep-04,5.39,5.55,5.35,5.43,48345801
20-Sep-04,5.27,5.43,5.27,5.39,30632084
17-Sep-04,5.22,5.34,5.20,5.31,64186353
16-Sep-04,5.03,5.25,5.01,5.19,62741056
15-Sep-04,5.03,5.07,4.97,5.03,29155630
14-Sep-04,5.04,5.08,4.97,5.07,32226173
13-Sep-04,5.12,5.15,5.05,5.08,35254807
10-Sep-04,5.10,5.18,5.07,5.12,41001191
9-Sep-04,5.16,5.19,5.04,5.10,57681526
8-Sep-04,5.10,5.22,5.10,5.19,43005158
7-Sep-04,5.06,5.17,5.03,5.11,37746548
3-Sep-04,5.00,5.13,5.00,5.03,36687007
2-Sep-04,5.07,5.12,4.98,5.09,50802857
1-Sep-04,4.90,5.14,4.88,5.12,64500702
31-Aug-04,4.87,4.99,4.86,4.93,47319657
30-Aug-04,4.86,4.96,4.85,4.87,27268976
27-Aug-04,4.94,4.97,4.86,4.91,48613439
26-Aug-04,4.74,5.03,4.68,4.95,119513443
25-Aug-04,4.56,4.74,4.53,4.72,63227801
24-Aug-04,4.47,4.56,4.46,4.56,46766454
23-Aug-04,4.41,4.47,4.37,4.44,31831919
20-Aug-04,4.39,4.43,4.36,4.40,39596949
19-Aug-04,4.50,4.55,4.34,4.39,48618787
18-Aug-04,4.36,4.55,4.36,4.53,45582110
17-Aug-04,4.37,4.45,4.34,4.41,40378576
16-Aug-04,4.41,4.53,4.38,4.40,54471088
13-Aug-04,4.38,4.47,4.34,4.41,41005531
12-Aug-04,4.36,4.41,4.33,4.34,28277795
11-Aug-04,4.44,4.45,4.32,4.43,40302752
10-Aug-04,4.34,4.51,4.34,4.50,43910300
9-Aug-04,4.26,4.35,4.26,4.33,36355802
6-Aug-04,4.41,4.44,4.24,4.25,61547248
5-Aug-04,4.54,4.61,4.46,4.48,30564254
4-Aug-04,4.46,4.59,4.45,4.54,34577137
3-Aug-04,4.50,4.53,4.45,4.47,26466489
2-Aug-04,4.46,4.60,4.45,4.51,45636010
30-Jul-04,4.67,4.71,4.57,4.62,30388491
29-Jul-04,4.64,4.69,4.59,4.66,27770043
28-Jul-04,4.62,4.63,4.45,4.61,35630924
27-Jul-04,4.54,4.68,4.51,4.63,53130196
26-Jul-04,4.41,4.49,4.40,4.47,49241087
23-Jul-04,4.53,4.54,4.35,4.39,34197275
22-Jul-04,4.48,4.53,4.44,4.53,41772493
21-Jul-04,4.61,4.67,4.48,4.52,37657914
20-Jul-04,4.56,4.60,4.51,4.60,40479250
19-Jul-04,4.58,4.60,4.52,4.57,66652474
16-Jul-04,4.70,4.70,4.59,4.60,61047070
15-Jul-04,4.65,4.80,4.59,4.70,221048541
14-Jul-04,4.14,4.28,4.11,4.23,106370803
13-Jul-04,4.18,4.23,4.15,4.17,39527194
12-Jul-04,4.29,4.29,4.13,4.16,63953547
9-Jul-04,4.32,4.36,4.29,4.29,26107221
8-Jul-04,4.30,4.38,4.28,4.31,29172213
7-Jul-04,4.40,4.48,4.30,4.34,49752514
6-Jul-04,4.44,4.49,4.40,4.42,43629803
2-Jul-04,4.35,4.45,4.25,4.44,113859865
1-Jul-04,4.58,4.64,4.56,4.61,43540203
30-Jun-04,4.64,4.71,4.56,4.65,46649099
29-Jun-04,4.59,4.71,4.49,4.64,73818514
28-Jun-04,4.84,4.88,4.60,4.64,65159759
25-Jun-04,4.70,4.80,4.70,4.80,44706620
24-Jun-04,4.81,4.81,4.71,4.74,31564309
23-Jun-04,4.71,4.83,4.70,4.81,48864830
22-Jun-04,4.62,4.73,4.61,4.71,45603565
21-Jun-04,4.73,4.79,4.59,4.62,48776266
18-Jun-04,4.65,4.77,4.63,4.70,51029230
17-Jun-04,4.68,4.73,4.60,4.69,69685231
16-Jun-04,4.37,4.76,4.36,4.68,113706166
15-Jun-04,4.32,4.45,4.32,4.38,55578663
14-Jun-04,4.38,4.38,4.21,4.30,30497985
10-Jun-04,4.31,4.42,4.31,4.39,32203535
9-Jun-04,4.30,4.39,4.29,4.31,43650068
8-Jun-04,4.27,4.35,4.26,4.34,51904993
7-Jun-04,4.15,4.28,4.12,4.26,36993635
4-Jun-04,4.08,4.18,4.07,4.11,49888482
3-Jun-04,4.10,4.14,4.04,4.06,31489556
2-Jun-04,4.00,4.17,3.97,4.13,39839177
1-Jun-04,3.97,4.03,3.94,4.01,22810515
28-May-04,4.01,4.04,3.97,4.01,18214252
27-May-04,4.07,4.09,3.97,4.02,29497636
26-May-04,4.04,4.11,4.00,4.07,40271203
25-May-04,3.93,4.07,3.90,4.06,39997244
24-May-04,3.89,3.99,3.87,3.91,29460508
21-May-04,3.85,3.89,3.82,3.87,22488473
20-May-04,3.80,3.86,3.78,3.82,24536890
19-May-04,3.91,3.93,3.77,3.78,46963084
18-May-04,3.85,3.90,3.83,3.87,25806025
17-May-04,3.81,3.87,3.77,3.81,37555126
14-May-04,3.87,3.90,3.78,3.87,32224661
13-May-04,3.88,3.96,3.84,3.88,28731402
12-May-04,3.83,3.91,3.75,3.90,30698101
11-May-04,3.77,3.88,3.77,3.88,38146388
10-May-04,3.75,3.80,3.71,3.75,31247223
7-May-04,3.80,3.94,3.79,3.81,52379572
6-May-04,3.77,3.82,3.70,3.80,33944176
5-May-04,3.74,3.82,3.71,3.81,29763265
4-May-04,3.72,3.79,3.64,3.73,34997641
3-May-04,3.71,3.76,3.68,3.72,37203698
30-Apr-04,3.82,3.85,3.64,3.68,58312408
29-Apr-04,3.76,3.86,3.71,3.82,57600991
28-Apr-04,3.83,3.86,3.76,3.78,28895909
27-Apr-04,3.91,3.92,3.81,3.85,35482657
26-Apr-04,3.94,3.95,3.86,3.88,28891107
23-Apr-04,3.96,4.00,3.86,3.96,39509302
22-Apr-04,3.94,4.03,3.87,3.97,43076964
21-Apr-04,3.94,4.02,3.91,3.96,40739790
20-Apr-04,4.04,4.06,3.94,3.96,44320843
19-Apr-04,4.02,4.11,3.98,4.05,89043892
16-Apr-04,4.15,4.19,4.07,4.17,50367499
15-Apr-04,4.12,4.23,4.02,4.19,220240223
14-Apr-04,3.83,3.87,3.76,3.81,81393879
13-Apr-04,4.00,4.00,3.83,3.85,54576949
12-Apr-04,3.93,4.01,3.93,4.01,28817089
8-Apr-04,3.99,4.00,3.89,3.93,30114098
7-Apr-04,3.95,3.96,3.85,3.90,31911740
6-Apr-04,3.96,4.02,3.92,3.98,32266507
5-Apr-04,3.93,4.05,3.92,4.05,48215062
2-Apr-04,3.96,3.99,3.89,3.93,34310367
1-Apr-04,3.84,3.90,3.80,3.87,39791262
31-Mar-04,3.99,4.00,3.85,3.86,48844390
30-Mar-04,3.98,3.99,3.91,3.99,44962638
29-Mar-04,3.91,4.00,3.89,3.99,43840342
26-Mar-04,3.86,3.91,3.84,3.86,52486154
25-Mar-04,3.73,3.84,3.70,3.84,70869246
24-Mar-04,3.61,3.68,3.61,3.64,53526466
23-Mar-04,3.70,3.71,3.60,3.61,48207649
22-Mar-04,3.61,3.74,3.61,3.69,52582537
19-Mar-04,3.68,3.85,3.65,3.69,51460332
18-Mar-04,3.70,3.72,3.66,3.67,40163921
17-Mar-04,3.73,3.77,3.68,3.74,51454970
16-Mar-04,3.80,3.80,3.63,3.69,75685428
15-Mar-04,3.86,3.91,3.75,3.78,60313442
12-Mar-04,3.90,3.97,3.88,3.94,41156353
11-Mar-04,3.89,4.01,3.87,3.88,75034491
10-Mar-04,3.86,4.02,3.85,3.95,125878760
9-Mar-04,3.70,3.89,3.68,3.87,77300209
8-Mar-04,3.83,3.83,3.69,3.71,65358342
5-Mar-04,3.57,3.93,3.56,3.82,192584700
4-Mar-04,3.42,3.60,3.42,3.59,82528796
3-Mar-04,3.37,3.46,3.37,3.42,28141078
2-Mar-04,3.43,3.44,3.40,3.40,32087699
1-Mar-04,3.44,3.47,3.41,3.43,40272869
27-Feb-04,3.28,3.43,3.28,3.42,58614773
26-Feb-04,3.26,3.31,3.26,3.29,24800797
25-Feb-04,3.17,3.27,3.17,3.26,34537293
24-Feb-04,3.16,3.25,3.14,3.19,32381769
23-Feb-04,3.20,3.21,3.13,3.17,24274341
20-Feb-04,3.21,3.22,3.17,3.20,34700442
19-Feb-04,3.33,3.38,3.20,3.21,40466762
18-Feb-04,3.31,3.35,3.29,3.32,17704113
17-Feb-04,3.30,3.36,3.30,3.31,21369005
13-Feb-04,3.41,3.44,3.26,3.29,39496947
12-Feb-04,3.38,3.43,3.37,3.39,23000278
11-Feb-04,3.30,3.41,3.29,3.40,43577870
10-Feb-04,3.23,3.30,3.21,3.28,31945053
9-Feb-04,3.22,3.27,3.21,3.24,23532159
6-Feb-04,3.21,3.27,3.20,3.24,24173926
5-Feb-04,3.12,3.27,3.12,3.20,44105649
4-Feb-04,3.14,3.16,3.10,3.11,38196949
3-Feb-04,3.19,3.20,3.14,3.18,22823339
2-Feb-04,3.21,3.26,3.15,3.19,36097523
30-Jan-04,3.24,3.27,3.20,3.22,23161670
29-Jan-04,3.23,3.26,3.17,3.24,26587701
28-Jan-04,3.26,3.34,3.20,3.22,34425538
27-Jan-04,3.29,3.32,3.26,3.30,38404233
26-Jan-04,3.22,3.29,3.20,3.29,33915546
23-Jan-04,3.18,3.25,3.18,3.22,28400792
22-Jan-04,3.23,3.26,3.17,3.17,25625474
21-Jan-04,3.24,3.28,3.20,3.23,28384657
20-Jan-04,3.24,3.26,3.18,3.25,39499054
16-Jan-04,3.29,3.29,3.23,3.25,46610263
15-Jan-04,3.26,3.34,3.21,3.26,127300558
14-Jan-04,3.49,3.51,3.40,3.46,78076334
13-Jan-04,3.53,3.55,3.41,3.45,84888118
12-Jan-04,3.32,3.43,3.30,3.39,60979436
9-Jan-04,3.32,3.45,3.26,3.29,53491473
8-Jan-04,3.26,3.39,3.24,3.34,57541232
7-Jan-04,3.16,3.26,3.13,3.23,73370108
6-Jan-04,3.18,3.20,3.10,3.16,63707931
5-Jan-04,3.06,3.20,3.06,3.17,49421638
2-Jan-04,3.08,3.11,3.03,3.04,18083646
31-Dec-03,3.05,3.08,3.03,3.05,21808220
30-Dec-03,3.03,3.07,3.02,3.04,25608457
29-Dec-03,2.99,3.02,2.98,3.02,29181964
26-Dec-03,2.91,2.99,2.91,2.97,12961298
24-Dec-03,2.82,2.94,2.81,2.92,22183896
23-Dec-03,2.85,2.85,2.80,2.83,38564323
22-Dec-03,2.81,2.84,2.75,2.84,47144881
19-Dec-03,2.88,2.92,2.80,2.81,56706811
18-Dec-03,2.84,2.88,2.84,2.86,41375705
17-Dec-03,2.86,2.88,2.83,2.84,34282283
16-Dec-03,2.87,2.93,2.86,2.87,46743956
15-Dec-03,3.06,3.07,2.87,2.88,48626319
12-Dec-03,3.02,3.05,2.96,2.98,24135174
11-Dec-03,2.89,3.05,2.89,3.03,22936179
10-Dec-03,2.93,2.94,2.85,2.91,33927222
9-Dec-03,3.02,3.04,2.91,2.92,16893541
8-Dec-03,2.97,3.01,2.92,3.01,18530876
5-Dec-03,2.99,3.02,2.96,2.98,23271962
4-Dec-03,2.99,3.02,2.97,3.02,22242136
3-Dec-03,3.09,3.12,2.99,3.00,24022733
2-Dec-03,3.09,3.13,3.06,3.08,27591368
1-Dec-03,3.01,3.12,3.00,3.10,45195535
28-Nov-03,2.97,3.01,2.93,2.99,9511761
26-Nov-03,2.98,3.02,2.89,2.96,30641044
25-Nov-03,3.03,3.04,2.94,2.95,33935790
24-Nov-03,2.93,3.04,2.92,3.02,47728779
21-Nov-03,2.91,2.94,2.84,2.90,30331154
20-Nov-03,2.92,3.01,2.87,2.91,29951306
19-Nov-03,2.94,2.95,2.89,2.92,43078630
18-Nov-03,3.03,3.05,2.91,2.92,33546282
17-Nov-03,3.05,3.05,2.99,3.02,28646149
14-Nov-03,3.21,3.23,3.04,3.07,29645889
13-Nov-03,3.15,3.22,3.13,3.20,26638745
12-Nov-03,3.07,3.25,3.07,3.19,37665838
11-Nov-03,3.12,3.15,3.07,3.08,26884809
10-Nov-03,3.21,3.24,3.12,3.13,29283891
7-Nov-03,3.31,3.32,3.21,3.21,26290544
6-Nov-03,3.27,3.31,3.24,3.30,49651525
5-Nov-03,3.26,3.30,3.21,3.29,40385079
4-Nov-03,3.30,3.30,3.23,3.27,31153955
3-Nov-03,3.26,3.33,3.25,3.31,37855034
31-Oct-03,3.33,3.34,3.25,3.27,27284880
30-Oct-03,3.43,3.43,3.27,3.30,32634581
29-Oct-03,3.36,3.41,3.33,3.38,33384701
28-Oct-03,3.22,3.40,3.20,3.39,31571001
27-Oct-03,3.25,3.27,3.21,3.23,20251028
24-Oct-03,3.22,3.26,3.18,3.23,27482084
23-Oct-03,3.25,3.31,3.23,3.28,20719951
22-Oct-03,3.28,3.31,3.24,3.25,20216539
21-Oct-03,3.33,3.34,3.25,3.31,22057189
20-Oct-03,3.23,3.33,3.20,3.32,34905059
17-Oct-03,3.36,3.36,3.20,3.25,45288740
16-Oct-03,3.40,3.41,3.20,3.32,122112746
15-Oct-03,3.55,3.57,3.51,3.55,76676488
14-Oct-03,3.48,3.53,3.46,3.51,34427323
13-Oct-03,3.40,3.49,3.39,3.48,34985181
10-Oct-03,3.36,3.40,3.34,3.38,21854490
9-Oct-03,3.33,3.38,3.26,3.35,43468327
8-Oct-03,3.32,3.36,3.25,3.29,53582970
7-Oct-03,3.15,3.34,3.13,3.32,52272948
6-Oct-03,3.10,3.19,3.08,3.18,33541011
3-Oct-03,3.00,3.12,2.98,3.10,37456440
2-Oct-03,2.97,2.97,2.90,2.94,25743326
1-Oct-03,2.96,3.01,2.88,2.97,29739500
30-Sep-03,3.01,3.03,2.92,2.96,35710024
29-Sep-03,3.09,3.10,2.95,3.04,45712513
26-Sep-03,2.90,3.06,2.88,2.96,43330133
25-Sep-03,3.05,3.05,2.89,2.92,71813588
24-Sep-03,3.18,3.19,3.01,3.05,37673223
23-Sep-03,3.15,3.21,3.13,3.20,16655765
22-Sep-03,3.17,3.21,3.13,3.15,22477644
19-Sep-03,3.27,3.29,3.20,3.23,25782421
18-Sep-03,3.15,3.28,3.14,3.27,31612805
17-Sep-03,3.20,3.20,3.12,3.16,36174551
16-Sep-03,3.17,3.24,3.17,3.19,33672408
15-Sep-03,3.26,3.27,3.16,3.17,28355383
12-Sep-03,3.21,3.31,3.19,3.30,22500639
11-Sep-03,3.18,3.26,3.16,3.22,26742156
10-Sep-03,3.18,3.23,3.16,3.17,28111657
9-Sep-03,3.22,3.24,3.16,3.20,22546825
8-Sep-03,3.21,3.26,3.21,3.25,20911555
5-Sep-03,3.24,3.31,3.20,3.21,30020970
4-Sep-03,3.31,3.32,3.25,3.26,25998868
3-Sep-03,3.26,3.33,3.25,3.28,33614455
2-Sep-03,3.24,3.27,3.20,3.26,30500148
29-Aug-03,3.17,3.26,3.15,3.23,33148234
28-Aug-03,3.08,3.17,3.05,3.17,39979905
27-Aug-03,2.99,3.07,2.95,3.07,28213024
26-Aug-03,2.96,3.01,2.91,3.01,20620061
25-Aug-03,2.97,2.99,2.93,2.98,17241770
22-Aug-03,3.14,3.14,2.95,2.98,31283084
21-Aug-03,3.00,3.10,2.99,3.10,32049696
20-Aug-03,2.89,3.04,2.88,3.00,34166461
19-Aug-03,2.91,2.92,2.86,2.90,16718254
18-Aug-03,2.84,2.92,2.82,2.91,24198475
15-Aug-03,2.86,2.87,2.81,2.82,15733718
14-Aug-03,2.88,2.90,2.85,2.85,24125262
13-Aug-03,2.84,2.91,2.80,2.88,35512645
12-Aug-03,2.83,2.83,2.78,2.81,20555080
11-Aug-03,2.83,2.85,2.79,2.81,17153626
8-Aug-03,2.87,2.88,2.80,2.81,17231228
7-Aug-03,2.83,2.87,2.77,2.85,21870898
6-Aug-03,2.87,2.88,2.79,2.80,30683184
5-Aug-03,3.05,3.06,2.87,2.91,31180415
4-Aug-03,2.93,3.07,2.90,3.03,28765086
1-Aug-03,3.00,3.04,2.95,2.96,18837231
31-Jul-03,2.96,3.05,2.94,3.01,37688420
30-Jul-03,2.97,2.99,2.88,2.90,21699300
29-Jul-03,3.00,3.01,2.93,2.96,24662330
28-Jul-03,3.07,3.07,2.98,3.00,21295610
25-Jul-03,2.92,3.08,2.91,3.08,27098057
24-Jul-03,3.01,3.07,2.91,2.93,28655046
23-Jul-03,2.99,2.99,2.92,2.97,17879820
22-Jul-03,2.98,2.99,2.93,2.97,24803226
21-Jul-03,2.96,2.97,2.90,2.94,23158639
18-Jul-03,2.98,3.03,2.91,2.98,37355346
17-Jul-03,2.88,2.99,2.88,2.99,94008880
16-Jul-03,2.85,2.86,2.77,2.84,31729397
15-Jul-03,2.86,2.89,2.78,2.80,25860457
14-Jul-03,2.87,2.91,2.84,2.84,23551101
11-Jul-03,2.81,2.86,2.79,2.84,17126438
10-Jul-03,2.84,2.85,2.77,2.80,21426811
9-Jul-03,2.89,2.92,2.84,2.84,26736745
8-Jul-03,2.79,2.93,2.78,2.91,32096064
7-Jul-03,2.75,2.88,2.73,2.84,36291612
3-Jul-03,2.71,2.79,2.71,2.73,17221610
2-Jul-03,2.72,2.77,2.72,2.75,41109334
1-Jul-03,2.71,2.74,2.64,2.73,22627605
30-Jun-03,2.66,2.74,2.66,2.72,29489908
27-Jun-03,2.76,2.76,2.64,2.68,45724392
26-Jun-03,2.67,2.76,2.67,2.76,19963573
25-Jun-03,2.69,2.77,2.67,2.73,41286672
24-Jun-03,2.79,2.81,2.67,2.68,64452605
23-Jun-03,2.76,2.81,2.68,2.72,38631943
20-Jun-03,2.79,2.80,2.70,2.74,44943374
19-Jun-03,2.77,2.80,2.68,2.73,47765795
18-Jun-03,2.63,2.78,2.62,2.73,56873740
17-Jun-03,2.63,2.64,2.57,2.60,21426055
16-Jun-03,2.51,2.61,2.49,2.61,29865990
13-Jun-03,2.54,2.56,2.45,2.49,23906358
12-Jun-03,2.50,2.55,2.49,2.54,31575299
11-Jun-03,2.45,2.50,2.40,2.49,28140875
10-Jun-03,2.41,2.47,2.39,2.45,22084027
9-Jun-03,2.42,2.43,2.38,2.40,32494483
6-Jun-03,2.53,2.58,2.45,2.45,30367421
5-Jun-03,2.49,2.53,2.48,2.52,25706849
4-Jun-03,2.47,2.54,2.45,2.51,33900797
3-Jun-03,2.49,2.52,2.43,2.47,45107566
2-Jun-03,2.59,2.61,2.47,2.49,52323992
30-May-03,2.59,2.60,2.50,2.56,47854807
29-May-03,2.61,2.64,2.56,2.59,41723409
28-May-03,2.64,2.66,2.59,2.61,28503286
27-May-03,2.57,2.70,2.56,2.70,36287734
23-May-03,2.60,2.64,2.57,2.62,25888639
22-May-03,2.56,2.63,2.53,2.61,22508913
21-May-03,2.54,2.58,2.52,2.55,38325833
20-May-03,2.59,2.59,2.51,2.54,52158218
19-May-03,2.65,2.66,2.58,2.59,55844187
16-May-03,2.66,2.71,2.61,2.69,42163569
15-May-03,2.66,2.69,2.64,2.68,35797496
14-May-03,2.69,2.69,2.63,2.65,44571492
13-May-03,2.63,2.71,2.56,2.67,56017850
12-May-03,2.59,2.68,2.59,2.65,52562741
9-May-03,2.62,2.63,2.55,2.61,73693970
8-May-03,2.53,2.58,2.47,2.57,86123408
7-May-03,2.48,2.61,2.44,2.52,132016507
6-May-03,2.30,2.56,2.30,2.50,189631204
5-May-03,2.11,2.41,2.11,2.30,194742464
2-May-03,2.07,2.08,2.05,2.06,40269264
1-May-03,2.04,2.06,2.00,2.05,42961835
30-Apr-03,1.99,2.05,1.98,2.03,57404165
29-Apr-03,2.00,2.02,1.94,2.01,57447124
28-Apr-03,1.93,1.99,1.92,1.98,79835490
25-Apr-03,1.92,1.94,1.89,1.91,25755226
24-Apr-03,1.93,1.94,1.86,1.92,40839477
23-Apr-03,1.93,1.95,1.91,1.94,26333566
22-Apr-03,1.88,1.95,1.87,1.93,38032603
21-Apr-03,1.88,1.88,1.85,1.88,19139526
17-Apr-03,1.89,1.89,1.82,1.87,77191093
16-Apr-03,1.86,1.95,1.85,1.89,127424920
15-Apr-03,1.94,1.94,1.90,1.91,38118661
14-Apr-03,1.96,1.96,1.93,1.94,63027482
11-Apr-03,2.01,2.06,1.85,1.89,174310213
10-Apr-03,2.03,2.06,2.03,2.05,13661347
9-Apr-03,2.07,2.09,2.02,2.03,18342660
8-Apr-03,2.07,2.09,2.05,2.06,16117178
7-Apr-03,2.12,2.14,2.06,2.07,24610964
4-Apr-03,2.07,2.10,2.06,2.06,18710482
3-Apr-03,2.08,2.10,2.05,2.07,18214588
2-Apr-03,2.06,2.10,2.04,2.09,21421505
1-Apr-03,2.03,2.04,2.01,2.02,19296935
31-Mar-03,2.05,2.08,2.01,2.02,32097618
28-Mar-03,2.06,2.09,2.05,2.08,18163565
27-Mar-03,2.05,2.10,2.05,2.07,15299879
26-Mar-03,2.08,2.08,2.04,2.06,22293250
25-Mar-03,2.06,2.12,2.05,2.08,20962508
24-Mar-03,2.10,2.11,2.05,2.05,20211611
21-Mar-03,2.16,2.16,2.12,2.14,37334948
20-Mar-03,2.13,2.14,2.09,2.13,20460391
19-Mar-03,2.15,2.16,2.11,2.14,17747975
18-Mar-03,2.14,2.16,2.12,2.14,28824873
17-Mar-03,2.13,2.15,2.10,2.14,50107421
14-Mar-03,2.10,2.14,2.09,2.11,19238926
13-Mar-03,2.07,2.11,2.02,2.10,42067557
12-Mar-03,2.02,2.06,2.01,2.03,27943160
11-Mar-03,2.05,2.07,2.02,2.03,20261213
10-Mar-03,2.07,2.10,2.04,2.05,17045616
7-Mar-03,2.07,2.10,2.04,2.08,19003950
6-Mar-03,2.08,2.09,2.06,2.08,12311341
5-Mar-03,2.09,2.11,2.07,2.09,15917174
4-Mar-03,2.11,2.12,2.06,2.08,15858605
3-Mar-03,2.14,2.17,2.08,2.09,25573926
28-Feb-03,2.12,2.16,2.11,2.14,24444973
27-Feb-03,2.08,2.14,2.07,2.12,19378751
26-Feb-03,2.14,2.15,2.07,2.07,27337408
25-Feb-03,2.10,2.15,2.08,2.15,23808323
24-Feb-03,2.12,2.15,2.11,2.11,22590841
21-Feb-03,2.12,2.15,2.09,2.14,19754007
20-Feb-03,2.12,2.14,2.10,2.11,28113232
19-Feb-03,2.15,2.16,2.10,2.12,30204419
18-Feb-03,2.11,2.19,2.10,2.18,36462972
14-Feb-03,2.09,2.10,2.05,2.10,30514624
13-Feb-03,2.06,2.09,2.03,2.08,26174337
12-Feb-03,2.04,2.09,2.04,2.06,28666218
11-Feb-03,2.07,2.09,2.03,2.05,20691097
10-Feb-03,2.04,2.08,2.01,2.05,21059115
7-Feb-03,2.08,2.09,2.01,2.02,34104119
6-Feb-03,2.05,2.08,2.03,2.06,22460053
5-Feb-03,2.10,2.13,2.06,2.06,27790777
4-Feb-03,2.06,2.09,2.04,2.09,39747218
3-Feb-03,2.06,2.13,2.05,2.09,33216015
31-Jan-03,2.03,2.08,2.01,2.05,42781452
30-Jan-03,2.14,2.15,2.04,2.05,50995098
29-Jan-03,2.08,2.16,2.04,2.13,46746581
28-Jan-03,2.03,2.10,2.02,2.08,35869337
27-Jan-03,1.96,2.07,1.95,2.02,49015099
24-Jan-03,2.03,2.03,1.94,1.97,38261580
23-Jan-03,2.01,2.05,1.99,2.02,28608811
22-Jan-03,2.00,2.02,1.97,1.98,26964560
21-Jan-03,2.03,2.06,2.00,2.00,31756886
17-Jan-03,2.08,2.08,2.01,2.01,33612264
16-Jan-03,2.03,2.11,2.03,2.09,70087052
15-Jan-03,2.08,2.10,2.04,2.06,46695656
14-Jan-03,2.10,2.12,2.07,2.09,23421678
13-Jan-03,2.13,2.13,2.05,2.09,22424430
10-Jan-03,2.08,2.12,2.07,2.10,21960302
9-Jan-03,2.09,2.13,2.07,2.10,26985434
8-Jan-03,2.08,2.10,2.06,2.08,28762552
7-Jan-03,2.11,2.14,2.07,2.12,43283275
6-Jan-03,2.15,2.20,2.13,2.13,48949236
3-Jan-03,2.11,2.13,2.08,2.13,18496898
2-Jan-03,2.05,2.13,2.05,2.11,22789627
31-Dec-02,2.00,2.05,1.99,2.05,23751700
30-Dec-02,2.01,2.02,1.98,2.01,18554900
27-Dec-02,2.04,2.05,2.00,2.01,9550100
26-Dec-02,2.06,2.12,2.04,2.06,10320800
24-Dec-02,2.06,2.07,2.04,2.05,4757900
23-Dec-02,2.02,2.08,2.02,2.07,15051400
20-Dec-02,2.04,2.08,1.97,2.02,35277200
19-Dec-02,2.08,2.13,2.01,2.03,41761300
18-Dec-02,2.11,2.12,2.07,2.08,17934000
17-Dec-02,2.12,2.17,2.09,2.15,27121500
16-Dec-02,2.12,2.16,2.09,2.12,30590000
13-Dec-02,2.16,2.16,2.09,2.11,19869500
12-Dec-02,2.22,2.22,2.14,2.17,17909500
11-Dec-02,2.19,2.21,2.15,2.21,30378600
10-Dec-02,2.11,2.21,2.10,2.18,37354100
9-Dec-02,2.13,2.14,2.10,2.11,28163100
6-Dec-02,2.09,2.17,2.07,2.14,30054500
5-Dec-02,2.15,2.15,2.08,2.09,29291500
4-Dec-02,2.17,2.17,2.07,2.14,36749300
3-Dec-02,2.17,2.19,2.16,2.17,27414100
2-Dec-02,2.27,2.30,2.14,2.17,48670300
29-Nov-02,2.26,2.27,2.20,2.21,17318700
27-Nov-02,2.23,2.27,2.21,2.25,35065100
26-Nov-02,2.26,2.27,2.18,2.20,28744100
25-Nov-02,2.29,2.31,2.24,2.28,24418100
22-Nov-02,2.30,2.33,2.27,2.29,27407800
21-Nov-02,2.27,2.35,2.25,2.34,51096500
20-Nov-02,2.19,2.24,2.18,2.22,25103400
19-Nov-02,2.22,2.25,2.14,2.18,25461100
18-Nov-02,2.31,2.31,2.17,2.24,19245100
15-Nov-02,2.32,2.32,2.25,2.28,19924100
14-Nov-02,2.27,2.34,2.25,2.33,17128300
13-Nov-02,2.21,2.30,2.18,2.23,28201600
12-Nov-02,2.19,2.29,2.18,2.23,27041000
11-Nov-02,2.25,2.27,2.16,2.17,18693500
8-Nov-02,2.29,2.31,2.22,2.26,23825200
7-Nov-02,2.42,2.44,2.26,2.29,41165600
6-Nov-02,2.44,2.47,2.39,2.46,26194700
5-Nov-02,2.39,2.42,2.34,2.41,25775400
4-Nov-02,2.36,2.48,2.34,2.41,46034100
1-Nov-02,2.28,2.36,2.27,2.34,22884400
31-Oct-02,2.28,2.35,2.27,2.30,35921200
30-Oct-02,2.21,2.34,2.21,2.30,32179000
29-Oct-02,2.22,2.27,2.14,2.21,31465700
28-Oct-02,2.22,2.28,2.18,2.23,43145900
25-Oct-02,2.10,2.21,2.08,2.20,33380900
24-Oct-02,2.15,2.17,2.08,2.10,21413700
23-Oct-02,2.09,2.14,2.07,2.13,25501000
22-Oct-02,2.07,2.13,2.04,2.10,26395600
21-Oct-02,2.04,2.09,2.00,2.08,29205400
18-Oct-02,2.00,2.05,1.99,2.05,34713700
17-Oct-02,2.03,2.06,2.00,2.02,57397900
16-Oct-02,2.12,2.16,2.07,2.08,30801400
15-Oct-02,2.17,2.18,2.11,2.17,48830600
14-Oct-02,2.08,2.14,2.06,2.11,23353400
11-Oct-02,2.04,2.11,2.01,2.07,35088900
10-Oct-02,1.95,2.03,1.94,2.02,39312000
9-Oct-02,1.93,1.98,1.92,1.94,44135700
8-Oct-02,1.99,1.99,1.91,1.96,55551300
7-Oct-02,2.00,2.03,1.97,1.97,28963900
4-Oct-02,2.05,2.06,2.00,2.00,23314900
3-Oct-02,2.03,2.08,2.01,2.04,26875800
2-Oct-02,2.05,2.09,2.01,2.02,27738900
1-Oct-02,2.08,2.09,2.00,2.07,40977300
30-Sep-02,2.06,2.08,2.02,2.07,27923700
27-Sep-02,2.07,2.12,2.07,2.10,24780700
26-Sep-02,2.16,2.17,2.08,2.10,25639600
25-Sep-02,2.10,2.17,2.09,2.13,30494100
24-Sep-02,2.06,2.12,2.06,2.09,30277100
23-Sep-02,2.11,2.14,2.06,2.12,32263000
20-Sep-02,2.09,2.13,2.07,2.12,41261500
19-Sep-02,2.11,2.11,2.07,2.08,24501400
18-Sep-02,2.10,2.16,2.07,2.15,40590200
17-Sep-02,2.08,2.15,2.08,2.11,51347800
16-Sep-02,2.02,2.09,2.02,2.07,35417900
13-Sep-02,2.02,2.05,2.01,2.02,34699000
12-Sep-02,2.03,2.07,2.01,2.02,32589200
11-Sep-02,2.05,2.09,2.02,2.04,24896200
10-Sep-02,2.06,2.07,2.02,2.05,30758700
9-Sep-02,2.04,2.08,2.02,2.05,19212900
6-Sep-02,2.07,2.09,2.03,2.05,20995100
5-Sep-02,2.03,2.05,2.01,2.03,26887000
4-Sep-02,2.03,2.11,2.02,2.07,48894300
3-Sep-02,2.07,2.08,2.01,2.01,33847100
30-Aug-02,2.10,2.16,2.08,2.11,22307600
29-Aug-02,2.09,2.15,2.07,2.10,19353600
28-Aug-02,2.11,2.16,2.09,2.10,29933400
27-Aug-02,2.24,2.25,2.10,2.12,31872400
26-Aug-02,2.28,2.28,2.17,2.22,23474500
23-Aug-02,2.27,2.28,2.21,2.25,19607700
22-Aug-02,2.31,2.32,2.24,2.28,31992800
21-Aug-02,2.29,2.32,2.21,2.30,24715600
20-Aug-02,2.28,2.30,2.22,2.27,22682800
19-Aug-02,2.25,2.32,2.25,2.28,26180000
16-Aug-02,2.21,2.30,2.18,2.26,29698900
15-Aug-02,2.18,2.25,2.14,2.23,39745300
14-Aug-02,2.10,2.19,2.08,2.17,47715500
13-Aug-02,2.13,2.17,2.08,2.08,32786600
12-Aug-02,2.13,2.15,2.10,2.14,21133000
9-Aug-02,2.18,2.18,2.11,2.14,25139100
8-Aug-02,2.11,2.20,2.11,2.19,28100800
7-Aug-02,2.16,2.19,2.05,2.15,40344500
6-Aug-02,2.03,2.18,2.01,2.11,33275900
5-Aug-02,2.07,2.10,1.99,2.00,24661700
2-Aug-02,2.11,2.14,2.04,2.06,22020600
1-Aug-02,2.16,2.20,2.10,2.11,26332600
31-Jul-02,2.20,2.20,2.13,2.18,37057300
30-Jul-02,2.12,2.22,2.08,2.20,42081900
29-Jul-02,2.07,2.27,2.05,2.15,33089000
26-Jul-02,2.07,2.08,1.97,2.05,24691100
25-Jul-02,2.13,2.14,2.00,2.05,58205000
24-Jul-02,2.04,2.17,2.04,2.17,46756500
23-Jul-02,2.13,2.16,2.06,2.07,47455100
22-Jul-02,2.11,2.17,2.09,2.13,52772300
19-Jul-02,2.10,2.17,2.08,2.14,46786600
18-Jul-02,2.21,2.22,2.11,2.14,68546100
17-Jul-02,2.30,2.31,2.17,2.23,149437400
16-Jul-02,2.59,2.65,2.52,2.55,50531600
15-Jul-02,2.49,2.62,2.40,2.60,34364400
12-Jul-02,2.65,2.68,2.47,2.50,54667200
11-Jul-02,2.47,2.62,2.42,2.61,33880000
10-Jul-02,2.53,2.60,2.46,2.47,24662400
9-Jul-02,2.58,2.61,2.49,2.50,26682600
8-Jul-02,2.65,2.66,2.53,2.57,25743200
5-Jul-02,2.53,2.68,2.53,2.68,19779200
3-Jul-02,2.40,2.53,2.39,2.51,24053400
2-Jul-02,2.43,2.45,2.40,2.42,37139200
1-Jul-02,2.53,2.55,2.44,2.44,26859700
28-Jun-02,2.44,2.55,2.43,2.53,31524500
27-Jun-02,2.40,2.47,2.35,2.44,30702700
26-Jun-02,2.40,2.47,2.28,2.36,66385200
25-Jun-02,2.49,2.53,2.41,2.45,36035300
24-Jun-02,2.40,2.53,2.39,2.47,53411400
21-Jun-02,2.42,2.50,2.40,2.41,47531400
20-Jun-02,2.45,2.51,2.41,2.44,44830100
19-Jun-02,2.48,2.51,2.41,2.45,210650300
18-Jun-02,2.92,2.99,2.46,2.88,39690000
17-Jun-02,2.89,2.95,2.84,2.93,39892300
14-Jun-02,2.75,2.91,2.59,2.87,52234700
13-Jun-02,2.86,2.86,2.77,2.79,43614200
12-Jun-02,2.92,2.96,2.85,2.87,63723800
11-Jun-02,3.09,3.10,2.92,2.92,41582800
10-Jun-02,3.07,3.12,3.05,3.07,32774700
7-Jun-02,3.11,3.13,2.99,3.06,74044600
6-Jun-02,3.28,3.32,3.07,3.17,29840300
5-Jun-02,3.26,3.27,3.19,3.25,32918200
4-Jun-02,3.27,3.29,3.17,3.25,42617400
3-Jun-02,3.34,3.35,3.23,3.27,28989800
31-May-02,3.44,3.46,3.32,3.33,43374800
30-May-02,3.40,3.48,3.36,3.46,24103100
29-May-02,3.42,3.49,3.35,3.43,27428100
28-May-02,3.39,3.46,3.35,3.43,18386900
24-May-02,3.57,3.57,3.42,3.45,19893300
23-May-02,3.49,3.61,3.44,3.60,45731000
22-May-02,3.34,3.49,3.33,3.47,35928200
21-May-02,3.55,3.57,3.34,3.35,33943700
20-May-02,3.51,3.56,3.50,3.53,33443900
17-May-02,3.64,3.68,3.52,3.57,28877800
16-May-02,3.58,3.64,3.54,3.60,27750800
15-May-02,3.62,3.71,3.55,3.61,41635300
14-May-02,3.49,3.67,3.46,3.66,63730100
13-May-02,3.36,3.44,3.28,3.42,32241300
10-May-02,3.47,3.47,3.28,3.33,28979300
9-May-02,3.46,3.48,3.40,3.46,27053600
8-May-02,3.31,3.50,3.29,3.48,53463200
7-May-02,3.28,3.28,3.16,3.21,29666700
6-May-02,3.34,3.36,3.21,3.24,29908200
3-May-02,3.37,3.43,3.35,3.36,27811000
2-May-02,3.40,3.48,3.37,3.38,28317800
1-May-02,3.47,3.47,3.34,3.43,26211500
30-Apr-02,3.41,3.48,3.39,3.47,33653200
29-Apr-02,3.31,3.49,3.30,3.42,33048400
26-Apr-02,3.47,3.48,3.29,3.29,36484000
25-Apr-02,3.37,3.48,3.36,3.45,23823100
24-Apr-02,3.47,3.50,3.38,3.40,17447500
23-Apr-02,3.51,3.54,3.44,3.46,28879200
22-Apr-02,3.55,3.56,3.46,3.50,31327100
19-Apr-02,3.64,3.64,3.56,3.57,46036900
18-Apr-02,3.64,3.66,3.54,3.63,47946500
17-Apr-02,3.70,3.74,3.63,3.73,42681100
16-Apr-02,3.59,3.71,3.59,3.68,76176800
15-Apr-02,3.58,3.59,3.54,3.57,36891400
12-Apr-02,3.57,3.60,3.51,3.58,39006800
11-Apr-02,3.58,3.60,3.54,3.55,50197000
10-Apr-02,3.46,3.56,3.43,3.52,27649300
9-Apr-02,3.51,3.57,3.43,3.44,23280600
8-Apr-02,3.45,3.53,3.40,3.51,31997000
5-Apr-02,3.56,3.60,3.44,3.53,34340600
4-Apr-02,3.38,3.58,3.38,3.56,41710900
3-Apr-02,3.44,3.50,3.35,3.39,25859400
2-Apr-02,3.43,3.47,3.41,3.44,24734500
1-Apr-02,3.34,3.53,3.33,3.49,24156300
28-Mar-02,3.39,3.41,3.35,3.38,12776400
27-Mar-02,3.34,3.39,3.32,3.35,15486800
26-Mar-02,3.31,3.38,3.29,3.35,31887800
25-Mar-02,3.44,3.44,3.32,3.34,32298700
22-Mar-02,3.46,3.51,3.41,3.44,24792600
21-Mar-02,3.41,3.47,3.32,3.47,76062000
20-Mar-02,3.52,3.59,3.50,3.56,35539000
19-Mar-02,3.53,3.61,3.47,3.55,29313200
18-Mar-02,3.56,3.58,3.47,3.53,34479200
15-Mar-02,3.49,3.57,3.46,3.56,28806400
14-Mar-02,3.47,3.51,3.41,3.49,26495700
13-Mar-02,3.48,3.55,3.45,3.50,24349500
12-Mar-02,3.50,3.53,3.44,3.53,31038700
11-Mar-02,3.51,3.59,3.44,3.58,29604400
8-Mar-02,3.53,3.58,3.47,3.52,33278700
7-Mar-02,3.44,3.50,3.37,3.48,31930500
6-Mar-02,3.35,3.48,3.28,3.44,27909000
5-Mar-02,3.45,3.49,3.34,3.36,33471200
4-Mar-02,3.32,3.51,3.25,3.47,42340200
1-Mar-02,3.13,3.36,3.12,3.35,42031500
28-Feb-02,3.16,3.23,3.05,3.10,56275800
27-Feb-02,3.42,3.46,2.99,3.14,126672700
26-Feb-02,3.42,3.48,3.32,3.38,32208400
25-Feb-02,3.26,3.53,3.19,3.40,49091700
22-Feb-02,3.09,3.28,3.07,3.25,49299600
21-Feb-02,3.27,3.36,3.06,3.07,53408600
20-Feb-02,3.25,3.31,3.19,3.30,35163100
19-Feb-02,3.39,3.41,3.21,3.23,46823000
15-Feb-02,3.50,3.57,3.41,3.41,31789100
14-Feb-02,3.58,3.60,3.48,3.51,31233300
13-Feb-02,3.53,3.61,3.52,3.57,36789900
12-Feb-02,3.52,3.58,3.49,3.53,27237700
11-Feb-02,3.42,3.57,3.39,3.57,49112000
8-Feb-02,3.49,3.52,3.34,3.43,42921200
7-Feb-02,3.52,3.61,3.47,3.47,42762300
6-Feb-02,3.66,3.71,3.45,3.52,73372600
5-Feb-02,3.58,3.71,3.58,3.64,56541100
4-Feb-02,3.47,3.69,3.46,3.62,63583800
1-Feb-02,3.48,3.57,3.48,3.49,49305200
31-Jan-02,3.45,3.54,3.44,3.53,54339600
30-Jan-02,3.30,3.45,3.28,3.44,58112600
29-Jan-02,3.32,3.36,3.26,3.30,29615600
28-Jan-02,3.34,3.36,3.25,3.32,23069900
25-Jan-02,3.27,3.35,3.24,3.32,22269800
24-Jan-02,3.27,3.36,3.27,3.32,36322300
23-Jan-02,3.11,3.29,3.08,3.29,54453700
22-Jan-02,3.18,3.20,3.12,3.12,40312300
18-Jan-02,3.14,3.23,3.14,3.17,41829900
17-Jan-02,3.14,3.25,3.12,3.21,81834900
16-Jan-02,3.06,3.06,2.93,2.97,64674400
15-Jan-02,3.05,3.11,3.03,3.10,35514500
14-Jan-02,3.00,3.06,2.99,3.02,50705200
11-Jan-02,3.06,3.12,2.94,3.01,43161300
10-Jan-02,3.03,3.07,2.89,3.03,55831300
9-Jan-02,3.26,3.28,3.04,3.09,39351200
8-Jan-02,3.25,3.29,3.21,3.23,54450900
7-Jan-02,3.39,3.43,3.25,3.27,54951400
4-Jan-02,3.33,3.42,3.28,3.38,50965600
3-Jan-02,3.29,3.39,3.25,3.37,75792500
2-Jan-02,3.15,3.33,3.14,3.33,65282000
31-Dec-01,3.22,3.24,3.12,3.13,15908200
28-Dec-01,3.14,3.29,3.14,3.20,37100700
27-Dec-01,3.08,3.18,3.08,3.15,23472400
26-Dec-01,3.05,3.19,3.02,3.07,17804500
24-Dec-01,2.99,3.11,2.99,3.05,6253100
21-Dec-01,3.00,3.08,2.97,3.00,26940200
20-Dec-01,3.06,3.07,2.95,2.95,27007400
19-Dec-01,2.94,3.10,2.92,3.09,35644000
18-Dec-01,2.98,3.05,2.89,3.00,28683900
17-Dec-01,2.91,3.00,2.88,2.95,21301700
14-Dec-01,2.96,2.98,2.87,2.91,22813700
13-Dec-01,3.07,3.08,2.93,3.00,22099000
12-Dec-01,3.12,3.13,3.04,3.07,23088100
11-Dec-01,3.24,3.26,3.09,3.11,24278100
10-Dec-01,3.18,3.28,3.18,3.22,20725600
7-Dec-01,3.21,3.24,3.14,3.22,23178400
6-Dec-01,3.35,3.36,3.16,3.25,41173300
5-Dec-01,3.19,3.43,3.17,3.39,69258000
4-Dec-01,3.01,3.22,2.96,3.20,46961600
3-Dec-01,3.01,3.04,2.94,3.01,21519400
30-Nov-01,2.92,3.06,2.89,3.04,35137200
29-Nov-01,2.94,2.96,2.88,2.92,24487400
28-Nov-01,2.98,3.03,2.92,2.93,30844100
27-Nov-01,3.03,3.07,2.93,3.00,33131700
26-Nov-01,2.85,3.08,2.84,3.05,51848300
23-Nov-01,2.82,2.85,2.80,2.83,7319200
21-Nov-01,2.80,2.83,2.75,2.81,24579800
20-Nov-01,2.83,2.89,2.79,2.79,30432500
19-Nov-01,2.71,2.87,2.71,2.86,39024300
16-Nov-01,2.75,2.76,2.63,2.71,28118300
15-Nov-01,2.78,2.84,2.75,2.78,25841900
14-Nov-01,2.80,2.84,2.74,2.80,27276200
13-Nov-01,2.73,2.77,2.67,2.77,23487100
12-Nov-01,2.67,2.74,2.57,2.68,24798200
9-Nov-01,2.66,2.75,2.65,2.67,16533300
8-Nov-01,2.80,2.84,2.65,2.67,41486900
7-Nov-01,2.78,2.88,2.76,2.80,43913100
6-Nov-01,2.71,2.80,2.65,2.80,38750600
5-Nov-01,2.69,2.75,2.66,2.72,28829500
2-Nov-01,2.65,2.69,2.59,2.65,23670500
1-Nov-01,2.52,2.68,2.46,2.66,38031700
31-Oct-01,2.53,2.63,2.49,2.51,32636800
30-Oct-01,2.48,2.57,2.44,2.51,34023500
29-Oct-01,2.65,2.67,2.51,2.52,27828500
26-Oct-01,2.69,2.75,2.66,2.67,33267500
25-Oct-01,2.63,2.75,2.59,2.74,30589300
24-Oct-01,2.58,2.73,2.54,2.71,46421900
23-Oct-01,2.73,2.77,2.55,2.59,82744200
22-Oct-01,2.60,2.72,2.58,2.72,46098500
19-Oct-01,2.56,2.63,2.55,2.61,20596100
18-Oct-01,2.47,2.60,2.47,2.57,76269900
17-Oct-01,2.62,2.63,2.38,2.43,32687200
16-Oct-01,2.58,2.60,2.54,2.57,24366300
15-Oct-01,2.56,2.63,2.51,2.57,38780000
12-Oct-01,2.47,2.58,2.41,2.57,35561400
11-Oct-01,2.42,2.53,2.41,2.53,41398700
10-Oct-01,2.30,2.41,2.28,2.40,37741200
9-Oct-01,2.29,2.31,2.23,2.29,21185500
8-Oct-01,2.23,2.34,2.21,2.31,25846800
5-Oct-01,2.20,2.31,2.14,2.31,42443100
4-Oct-01,2.19,2.32,2.14,2.27,48268500
3-Oct-01,2.14,2.19,2.12,2.14,82891900
2-Oct-01,2.20,2.26,2.13,2.15,27540800
1-Oct-01,2.21,2.28,2.17,2.22,24560200
28-Sep-01,2.24,2.27,2.20,2.22,38018400
27-Sep-01,2.18,2.25,2.17,2.22,38914400
26-Sep-01,2.26,2.27,2.13,2.16,60085900
25-Sep-01,2.31,2.32,2.19,2.22,45448200
24-Sep-01,2.30,2.41,2.28,2.35,35688800
21-Sep-01,2.14,2.32,2.10,2.25,69286000
20-Sep-01,2.33,2.42,2.21,2.24,49763000
19-Sep-01,2.36,2.44,2.23,2.43,45453100
18-Sep-01,2.41,2.53,2.31,2.33,40307400
17-Sep-01,2.29,2.44,2.25,2.43,54701500
10-Sep-01,2.43,2.51,2.42,2.48,37646700
7-Sep-01,2.50,2.59,2.46,2.47,29871100
6-Sep-01,2.63,2.70,2.52,2.53,34156500
5-Sep-01,2.61,2.71,2.59,2.65,44430400
4-Sep-01,2.64,2.73,2.60,2.61,41454700
31-Aug-01,2.53,2.66,2.52,2.65,26040700
30-Aug-01,2.53,2.60,2.47,2.55,43234100
29-Aug-01,2.63,2.69,2.55,2.55,28718900
28-Aug-01,2.70,2.73,2.63,2.63,20493200
27-Aug-01,2.66,2.76,2.59,2.70,21620200
24-Aug-01,2.57,2.66,2.52,2.65,34986700
23-Aug-01,2.60,2.62,2.51,2.54,24188500
22-Aug-01,2.56,2.61,2.52,2.60,21214200
21-Aug-01,2.59,2.59,2.53,2.56,22160600
20-Aug-01,2.59,2.61,2.54,2.59,30938600
17-Aug-01,2.57,2.64,2.57,2.58,25473700
16-Aug-01,2.61,2.68,2.57,2.66,35406700
15-Aug-01,2.68,2.71,2.60,2.63,32965100
14-Aug-01,2.74,2.77,2.67,2.68,27951000
13-Aug-01,2.73,2.76,2.68,2.73,18120900
10-Aug-01,2.72,2.76,2.66,2.72,23115400
9-Aug-01,2.71,2.74,2.67,2.72,24691100
8-Aug-01,2.75,2.81,2.65,2.70,33141500
7-Aug-01,2.76,2.81,2.71,2.75,20691300
6-Aug-01,2.72,2.81,2.71,2.73,12163900
3-Aug-01,2.84,2.84,2.71,2.79,22967700
2-Aug-01,2.81,2.86,2.75,2.83,31019100
1-Aug-01,2.72,2.83,2.71,2.72,37078300
31-Jul-01,2.75,2.77,2.64,2.68,28502600
30-Jul-01,2.73,2.77,2.64,2.70,30230200
27-Jul-01,2.68,2.75,2.64,2.71,40841500
26-Jul-01,2.64,2.69,2.55,2.66,44527000
25-Jul-01,2.73,2.76,2.57,2.64,54287100
24-Jul-01,2.77,2.85,2.68,2.73,42494900
23-Jul-01,2.87,2.93,2.78,2.79,29776600
20-Jul-01,2.81,2.87,2.78,2.85,53977000
19-Jul-01,3.03,3.06,2.82,2.85,106138200
18-Jul-01,3.12,3.14,2.92,2.97,139849500
17-Jul-01,3.43,3.60,3.29,3.59,71010800
16-Jul-01,3.55,3.59,3.41,3.42,31781400
13-Jul-01,3.45,3.57,3.41,3.55,56014000
12-Jul-01,3.33,3.54,3.33,3.48,73969000
11-Jul-01,3.00,3.23,3.00,3.22,57780800
10-Jul-01,3.28,3.30,2.98,3.02,45611300
9-Jul-01,3.16,3.29,3.10,3.24,41761300
6-Jul-01,3.25,3.28,3.10,3.15,35642600
5-Jul-01,3.37,3.40,3.29,3.31,17932600
3-Jul-01,3.38,3.45,3.36,3.41,13815900
2-Jul-01,3.38,3.46,3.31,3.41,28116200
29-Jun-01,3.38,3.59,3.31,3.32,63784700
28-Jun-01,3.30,3.42,3.28,3.36,42791700
27-Jun-01,3.40,3.43,3.21,3.33,45811500
26-Jun-01,3.33,3.40,3.29,3.39,33635700
25-Jun-01,3.21,3.43,3.21,3.43,53273500
22-Jun-01,3.21,3.29,3.07,3.18,35436100
21-Jun-01,3.08,3.29,3.01,3.21,41272700
20-Jun-01,2.86,3.12,2.85,3.10,53457600
19-Jun-01,2.98,3.06,2.86,2.88,39648700
18-Jun-01,2.92,2.98,2.86,2.90,42798000
15-Jun-01,2.87,2.96,2.76,2.92,55479200
14-Jun-01,2.86,2.92,2.82,2.84,36013600
13-Jun-01,3.06,3.10,2.87,2.92,63121100
12-Jun-01,2.82,2.96,2.82,2.90,37614500
11-Jun-01,3.01,3.01,2.85,2.86,34821500
8-Jun-01,3.09,3.09,2.96,3.05,41154400
7-Jun-01,2.96,3.12,2.92,3.09,39279800
6-Jun-01,2.99,2.99,2.90,2.96,27132700
5-Jun-01,2.97,3.01,2.91,2.99,56522900
4-Jun-01,3.01,3.02,2.92,2.95,34941900
1-Jun-01,2.88,3.01,2.85,2.98,49560000
31-May-01,2.83,2.89,2.78,2.85,53659200
30-May-01,2.96,2.97,2.76,2.83,94492300
29-May-01,3.19,3.21,2.93,3.07,61439000
25-May-01,3.31,3.33,3.21,3.25,19369000
24-May-01,3.33,3.33,3.23,3.31,31182200
23-May-01,3.39,3.39,3.27,3.32,32202100
22-May-01,3.43,3.45,3.34,3.36,49807100
21-May-01,3.38,3.42,3.29,3.37,56067200
18-May-01,3.34,3.38,3.30,3.36,19402600
17-May-01,3.46,3.48,3.32,3.36,40101600
16-May-01,3.32,3.50,3.26,3.44,39084500
15-May-01,3.34,3.47,3.29,3.31,29217300
14-May-01,3.27,3.38,3.25,3.33,38255700
11-May-01,3.29,3.36,3.25,3.26,24420900
10-May-01,3.46,3.50,3.26,3.29,35098700
9-May-01,3.45,3.51,3.38,3.43,40207300
8-May-01,3.62,3.64,3.42,3.51,38525200
7-May-01,3.66,3.68,3.55,3.57,33917800
4-May-01,3.46,3.69,3.42,3.68,33931100
3-May-01,3.75,3.75,3.53,3.57,36516900
2-May-01,3.76,3.81,3.68,3.80,45173800
1-May-01,3.63,3.79,3.60,3.70,51323300
30-Apr-01,3.81,3.87,3.55,3.64,60771200
27-Apr-01,3.60,3.76,3.54,3.74,57271900
26-Apr-01,3.60,3.73,3.50,3.53,98603400
25-Apr-01,3.46,3.55,3.37,3.53,40611200
24-Apr-01,3.48,3.54,3.36,3.43,45930500
23-Apr-01,3.47,3.57,3.43,3.46,66485300
20-Apr-01,3.56,3.66,3.51,3.58,84489300
19-Apr-01,3.64,3.68,3.37,3.67,229284300
18-Apr-01,3.08,3.44,3.01,3.26,128251200
17-Apr-01,3.03,3.03,2.80,2.91,82289200
16-Apr-01,3.15,3.20,2.98,3.06,34468000
12-Apr-01,3.06,3.29,3.02,3.20,36261400
11-Apr-01,3.28,3.29,3.04,3.11,41127100
10-Apr-01,2.99,3.24,2.97,3.15,54950700
9-Apr-01,2.96,3.05,2.87,2.93,32124400
6-Apr-01,2.97,3.01,2.84,2.94,39240600
5-Apr-01,2.94,3.09,2.86,2.98,53137000
4-Apr-01,2.82,2.89,2.68,2.79,82049800
3-Apr-01,3.05,3.06,2.88,2.89,45432100
2-Apr-01,3.16,3.24,3.02,3.08,40226900
30-Mar-01,3.22,3.25,3.05,3.15,48153000
29-Mar-01,3.11,3.35,3.07,3.22,74173400
28-Mar-01,3.15,3.21,3.07,3.17,69654200
27-Mar-01,3.13,3.29,3.13,3.27,66164000
26-Mar-01,3.30,3.39,3.02,3.11,89397700
23-Mar-01,3.14,3.37,3.14,3.29,115976000
22-Mar-01,2.91,3.11,2.88,3.09,88145400
21-Mar-01,2.83,2.98,2.77,2.88,45998400
20-Mar-01,2.96,2.99,2.81,2.81,58326100
19-Mar-01,2.82,3.00,2.79,2.94,43414000
16-Mar-01,2.70,2.90,2.70,2.80,50750000
15-Mar-01,2.98,3.05,2.74,2.81,63429100
14-Mar-01,2.64,2.93,2.63,2.92,58653000
13-Mar-01,2.70,2.79,2.60,2.79,54961900
12-Mar-01,2.81,2.84,2.59,2.66,47569900
9-Mar-01,2.95,2.96,2.86,2.89,36006600
8-Mar-01,2.96,3.02,2.92,2.97,24560900
7-Mar-01,3.04,3.09,2.96,3.04,51822400
6-Mar-01,2.96,3.15,2.96,3.07,90066900
5-Mar-01,2.77,2.93,2.73,2.91,39636100
2-Mar-01,2.62,2.92,2.61,2.75,49420700
1-Mar-01,2.54,2.69,2.46,2.68,40627300
28-Feb-01,2.77,2.78,2.59,2.61,61750500
27-Feb-01,2.75,2.78,2.67,2.77,34682900
26-Feb-01,2.72,2.81,2.65,2.79,24637200
23-Feb-01,2.66,2.70,2.61,2.69,35894600
22-Feb-01,2.72,2.77,2.57,2.69,53642400
21-Feb-01,2.61,2.85,2.61,2.70,47065900
20-Feb-01,2.74,2.78,2.60,2.62,37918300
16-Feb-01,2.71,2.79,2.68,2.71,32385500
15-Feb-01,2.81,2.94,2.79,2.87,38456600
14-Feb-01,2.74,2.81,2.64,2.79,37290400
13-Feb-01,2.85,2.92,2.71,2.73,29140300
12-Feb-01,2.72,2.86,2.69,2.81,33469100
9-Feb-01,2.93,2.97,2.67,2.73,72655800
8-Feb-01,2.94,3.01,2.88,2.96,69943300
7-Feb-01,2.95,2.98,2.83,2.96,44981300
6-Feb-01,2.88,3.06,2.86,3.02,55969900
5-Feb-01,2.93,2.94,2.82,2.88,40379500
2-Feb-01,3.02,3.13,2.93,2.95,52592400
1-Feb-01,2.96,3.07,2.93,3.02,45809400
31-Jan-01,3.07,3.21,3.06,3.09,88642400
30-Jan-01,3.08,3.14,2.98,3.11,85469300
29-Jan-01,2.79,3.12,2.79,3.10,105881300
26-Jan-01,2.79,2.83,2.72,2.79,59546900
25-Jan-01,2.94,2.94,2.82,2.85,59479000
24-Jan-01,2.95,2.96,2.79,2.93,88574500
23-Jan-01,2.76,2.99,2.72,2.93,108423700
22-Jan-01,2.72,2.80,2.63,2.75,62925800
19-Jan-01,2.78,2.79,2.67,2.79,96243700
18-Jan-01,2.54,2.72,2.52,2.67,151381300
17-Jan-01,2.51,2.51,2.36,2.40,91681800
16-Jan-01,2.49,2.50,2.43,2.45,37363200
12-Jan-01,2.55,2.57,2.43,2.46,51667000
11-Jan-01,2.32,2.64,2.32,2.57,98840700
10-Jan-01,2.38,2.43,2.29,2.37,71369900
9-Jan-01,2.40,2.52,2.37,2.46,71696100
8-Jan-01,2.42,2.43,2.28,2.37,45098200
5-Jan-01,2.42,2.48,2.29,2.34,50652700
4-Jan-01,2.60,2.64,2.40,2.44,91908600
3-Jan-01,2.06,2.38,2.06,2.34,100107700
2-Jan-01,2.12,2.18,2.08,2.12,54858300
29-Dec-00,2.10,2.14,2.07,2.12,69316800
28-Dec-00,2.05,2.13,2.04,2.12,37804200
27-Dec-00,2.05,2.13,2.03,2.12,39951800
26-Dec-00,2.12,2.14,2.03,2.10,26484500
22-Dec-00,2.02,2.14,2.02,2.14,39263000
21-Dec-00,2.04,2.14,1.98,2.01,45470600
20-Dec-00,1.97,2.09,1.95,2.05,69556200
19-Dec-00,2.05,2.18,1.95,2.00,45982300
18-Dec-00,2.08,2.09,1.99,2.04,40173700
15-Dec-00,2.08,2.10,2.00,2.01,55173300
14-Dec-00,2.15,2.18,2.05,2.06,31133200
13-Dec-00,2.22,2.22,2.12,2.14,41441400
12-Dec-00,2.18,2.29,2.14,2.20,45403400
11-Dec-00,2.17,2.20,2.12,2.17,40736500
8-Dec-00,2.12,2.19,2.06,2.15,53054400
7-Dec-00,2.06,2.12,2.00,2.04,49791000
6-Dec-00,2.09,2.14,2.00,2.04,170186100
5-Dec-00,2.42,2.49,1.95,2.43,66961300
4-Dec-00,2.46,2.46,2.35,2.38,45989300
1-Dec-00,2.43,2.50,2.36,2.44,47403300
30-Nov-00,2.38,2.43,2.30,2.36,97521200
29-Nov-00,2.59,2.62,2.30,2.51,57951600
28-Nov-00,2.67,2.71,2.56,2.58,29015700
27-Nov-00,2.84,2.85,2.64,2.67,31738000
24-Nov-00,2.69,2.79,2.69,2.76,19869500
22-Nov-00,2.69,2.73,2.62,2.64,34525400
21-Nov-00,2.74,2.79,2.67,2.69,37277800
20-Nov-00,2.66,2.79,2.61,2.71,49137200
17-Nov-00,2.74,2.75,2.61,2.64,54145000
16-Nov-00,2.79,2.83,2.70,2.71,29346800
15-Nov-00,2.86,2.88,2.75,2.84,34575800
14-Nov-00,2.85,2.93,2.79,2.89,49562100
13-Nov-00,2.68,2.86,2.61,2.77,53253200
10-Nov-00,2.77,2.84,2.71,2.72,52385900
9-Nov-00,2.84,2.93,2.72,2.88,59119200
8-Nov-00,3.05,3.06,2.80,2.87,52000200
7-Nov-00,3.07,3.12,2.97,3.04,37286200
6-Nov-00,3.21,3.23,2.98,3.06,48283200
3-Nov-00,3.29,3.29,3.13,3.18,62797000
2-Nov-00,3.02,3.21,3.01,3.19,71736700
1-Nov-00,2.78,2.98,2.78,2.93,71325800
31-Oct-00,2.82,2.89,2.75,2.79,104804000
30-Oct-00,2.73,2.85,2.68,2.76,76279000
27-Oct-00,2.70,2.74,2.55,2.65,90621300
26-Oct-00,2.69,2.84,2.50,2.64,89055400
25-Oct-00,2.72,2.74,2.61,2.64,81724300
24-Oct-00,2.96,2.98,2.68,2.70,96355700
23-Oct-00,2.79,2.98,2.78,2.91,64925700
20-Oct-00,2.72,2.91,2.71,2.79,97918100
19-Oct-00,2.74,2.83,2.47,2.71,186795000
18-Oct-00,2.78,3.09,2.35,2.88,94460800
17-Oct-00,3.10,3.13,2.81,2.88,73908100
16-Oct-00,3.19,3.32,3.00,3.07,99341900
13-Oct-00,2.89,3.16,2.86,3.15,150710000
12-Oct-00,2.90,2.97,2.79,2.86,145952800
11-Oct-00,2.88,3.00,2.73,2.80,146348300
10-Oct-00,3.09,3.21,2.91,2.98,85253000
9-Oct-00,3.23,3.27,3.02,3.11,73208800
6-Oct-00,3.24,3.28,3.00,3.17,74925200
5-Oct-00,3.36,3.50,3.14,3.15,108318000
4-Oct-00,3.20,3.39,3.12,3.38,180776400
3-Oct-00,3.56,3.57,3.16,3.19,252475300
2-Oct-00,3.81,3.82,3.36,3.46,299871600
29-Sep-00,4.03,4.14,3.62,3.68,209433000
28-Sep-00,7.04,7.78,6.07,7.64,40779200
27-Sep-00,7.39,7.54,6.89,6.99,49427700
26-Sep-00,7.62,7.82,7.30,7.35,35996100
25-Sep-00,7.54,7.93,7.44,7.64,51860200
22-Sep-00,7.19,7.63,7.14,7.46,86629900
21-Sep-00,8.36,8.52,7.30,8.10,60442200
20-Sep-00,8.49,8.78,8.37,8.72,27179600
19-Sep-00,8.54,8.64,8.37,8.56,33313700
18-Sep-00,7.89,8.71,7.87,8.67,49004900
15-Sep-00,8.25,8.31,7.75,7.89,47464900
14-Sep-00,8.37,8.52,8.00,8.12,50163400
13-Sep-00,8.11,8.50,8.11,8.29,37845500
12-Sep-00,8.19,8.58,8.14,8.25,23094400
11-Sep-00,8.38,8.62,8.30,8.35,23033500
8-Sep-00,8.80,8.80,8.36,8.41,23623600
7-Sep-00,8.45,8.94,8.32,8.86,26363400
6-Sep-00,8.77,8.91,8.25,8.35,42978600
5-Sep-00,8.95,9.16,8.86,8.92,36595300
1-Sep-00,8.76,9.11,8.73,9.06,31108700
31-Aug-00,8.42,8.79,8.42,8.71,50321600
30-Aug-00,8.43,8.57,8.39,8.50,35100100
29-Aug-00,8.27,8.54,8.24,8.46,32783100
28-Aug-00,0.00,8.43,8.15,8.29,44020200
25-Aug-00,8.07,8.21,8.02,8.12,40986400
24-Aug-00,7.81,8.09,7.62,8.02,38453800
23-Aug-00,7.35,7.82,7.29,7.76,29206800
22-Aug-00,7.23,7.54,7.20,7.38,34356700
21-Aug-00,7.18,7.37,7.09,7.21,16615200
18-Aug-00,7.34,7.40,7.12,7.14,23405200
17-Aug-00,6.91,7.49,6.90,7.35,32610900
16-Aug-00,6.70,7.14,6.69,6.93,17031000
15-Aug-00,6.75,6.85,6.64,6.67,14030800
14-Aug-00,6.80,6.81,6.62,6.72,19356400
11-Aug-00,6.69,6.86,6.51,6.81,29498700
10-Aug-00,6.86,6.92,6.77,6.79,31129700
9-Aug-00,6.88,6.93,6.75,6.79,46010300
8-Aug-00,6.85,6.86,6.62,6.68,21742700
7-Aug-00,6.84,7.01,6.74,6.85,22619100
4-Aug-00,7.07,7.32,6.62,6.77,29253000
3-Aug-00,6.51,6.93,6.32,6.86,40454400
2-Aug-00,7.00,7.13,6.71,6.75,19618200
1-Aug-00,7.19,7.31,7.02,7.04,16424100
31-Jul-00,7.02,7.38,6.96,7.26,18631200
28-Jul-00,7.47,7.50,6.70,6.90,28474600
27-Jul-00,7.14,7.61,7.12,7.43,35707000
26-Jul-00,7.12,7.32,7.04,7.15,24076500
25-Jul-00,7.19,7.23,7.01,7.15,26085500
24-Jul-00,7.51,7.66,6.79,6.96,49732200
21-Jul-00,7.77,7.95,7.56,7.65,24054800
20-Jul-00,7.86,8.15,7.73,7.88,57667400
19-Jul-00,7.88,8.12,7.39,7.53,55395200
18-Jul-00,8.36,8.83,7.57,8.18,35749700
17-Jul-00,8.32,8.40,8.16,8.33,32071900
14-Jul-00,8.16,8.43,8.12,8.24,23130100
13-Jul-00,8.36,8.66,7.82,8.07,55262200
12-Jul-00,8.30,8.42,8.05,8.41,27248900
11-Jul-00,8.14,8.46,7.92,8.13,44405900
10-Jul-00,7.73,8.32,7.68,8.16,49173600
7-Jul-00,7.51,7.83,7.45,7.78,32575900
6-Jul-00,7.50,7.56,7.09,7.40,38027500
5-Jul-00,7.61,7.88,7.25,7.38,32409300
3-Jul-00,7.45,7.76,7.45,7.62,8702400
30-Jun-00,7.54,7.85,7.38,7.48,37226000
29-Jun-00,7.58,7.71,7.29,7.32,24989300
28-Jun-00,7.62,7.91,7.36,7.78,35294000
27-Jun-00,7.68,7.93,7.36,7.39,24671500
26-Jun-00,7.50,7.85,7.45,7.73,22764000
23-Jun-00,7.68,7.80,7.26,7.38,25139800
22-Jun-00,7.96,8.23,7.54,7.68,57702400
21-Jun-00,7.21,8.13,7.19,7.95,60711700
20-Jun-00,14.07,14.85,14.05,14.46,30856700
19-Jun-00,12.94,14.07,12.83,13.80,24220000
16-Jun-00,13.36,13.39,12.72,13.03,18350500
15-Jun-00,13.04,13.34,12.71,13.20,15254400
14-Jun-00,13.53,13.75,12.88,12.92,17164700
13-Jun-00,13.03,13.61,12.60,13.50,21730100
12-Jun-00,13.77,13.78,12.98,13.03,17582600
9-Jun-00,13.82,13.99,13.48,13.68,15600900
8-Jun-00,13.95,14.07,13.30,13.54,14345100
7-Jun-00,13.38,14.11,13.09,13.79,20454000
6-Jun-00,13.14,13.82,12.90,13.27,32184600
5-Jun-00,13.33,13.61,12.81,13.04,19995500
2-Jun-00,13.39,14.25,12.71,13.22,49129500
1-Jun-00,11.68,12.79,11.48,12.73,55706000
31-May-00,12.41,13.04,11.93,12.00,26586700
30-May-00,12.52,12.59,11.68,12.51,41004600
26-May-00,12.57,12.84,12.18,12.34,11239900
25-May-00,12.64,13.24,12.29,12.47,25193700
24-May-00,12.31,12.82,11.86,12.53,42099400
23-May-00,12.93,13.34,12.07,12.26,31894100
22-May-00,13.39,13.39,12.29,12.85,46787300
19-May-00,14.18,14.18,13.31,13.43,45463600
18-May-00,14.71,14.99,14.38,14.39,22449000
17-May-00,14.80,14.81,14.34,14.48,24511200
16-May-00,14.93,15.58,14.68,15.10,27121500
15-May-00,15.44,15.44,14.29,14.43,41694800
12-May-00,15.14,15.79,14.97,15.38,18838400
11-May-00,14.48,14.95,14.14,14.69,30342900
10-May-00,14.87,15.06,14.00,14.19,32790100
9-May-00,15.76,15.89,14.98,15.06,20275500
8-May-00,16.01,16.24,15.57,15.73,11204900
5-May-00,15.83,16.39,15.82,16.16,17390100
4-May-00,16.45,16.46,15.79,15.81,24464300
3-May-00,16.99,17.32,15.95,16.44,30260300
2-May-00,17.61,18.04,16.79,16.84,14247100
1-May-00,17.84,17.88,17.41,17.76,13951000
28-Apr-00,18.16,18.21,17.33,17.72,14757400
27-Apr-00,16.74,18.14,16.65,18.11,20223000
26-Apr-00,18.09,18.29,17.14,17.33,22568700
25-Apr-00,17.45,18.39,17.44,18.33,23968000
24-Apr-00,16.43,17.39,16.11,17.21,27239100
20-Apr-00,17.67,17.82,16.72,16.98,44749600
19-Apr-00,18.03,18.61,17.11,17.30,29796900
18-Apr-00,17.64,18.14,17.05,18.12,23948400
17-Apr-00,15.64,17.86,15.58,17.70,24972500
14-Apr-00,15.62,16.86,15.57,15.98,40905200
13-Apr-00,15.93,17.14,15.50,16.26,32797100
12-Apr-00,17.00,17.00,14.98,15.61,57415400
11-Apr-00,17.64,17.84,16.87,17.06,33650400
10-Apr-00,18.81,18.96,17.71,17.86,12805100
7-Apr-00,18.18,18.84,17.93,18.82,14800100
6-Apr-00,18.66,19.21,17.61,17.88,15739500
5-Apr-00,18.07,18.98,17.71,18.62,28225400
4-Apr-00,18.95,19.00,16.68,18.19,40978000
3-Apr-00,19.36,19.93,18.49,19.04,20031200
31-Mar-00,18.21,19.61,18.00,19.40,24308200
30-Mar-00,19.07,19.67,17.86,17.96,25195100
29-Mar-00,19.91,19.92,19.12,19.42,14725200
28-Mar-00,19.61,20.29,19.59,19.88,12402600
27-Mar-00,19.66,20.68,19.55,19.94,17245200
24-Mar-00,20.35,20.56,19.36,19.81,27634600
23-Mar-00,20.29,21.48,20.00,20.19,34582100
22-Mar-00,18.97,20.62,18.79,20.60,34407100
21-Mar-00,17.51,19.54,17.38,19.28,31769500
20-Mar-00,17.64,18.04,17.48,17.57,12336800
17-Mar-00,17.16,17.88,17.09,17.86,18459700
16-Mar-00,16.76,17.43,16.36,17.37,23038400
15-Mar-00,16.52,17.18,16.30,16.61,27419700
14-Mar-00,17.32,17.75,16.29,16.32,26292000
13-Mar-00,0.00,18.07,17.07,17.33,18625600
10-Mar-00,17.38,18.28,17.29,17.96,15410500
9-Mar-00,17.27,17.86,16.89,17.46,16615200
8-Mar-00,17.55,17.71,16.94,17.43,16769900
7-Mar-00,18.06,18.21,17.30,17.55,16568300
6-Mar-00,0.00,18.45,17.86,17.96,12941600
3-Mar-00,0.00,18.32,17.14,18.29,19866000
2-Mar-00,0.00,18.28,17.21,17.43,19172300
1-Mar-00,0.00,18.87,16.93,18.62,66835300
29-Feb-00,16.22,16.75,16.08,16.38,22031100
28-Feb-00,15.73,16.43,15.48,16.18,19670700
25-Feb-00,16.40,16.71,15.73,15.77,14989800
24-Feb-00,16.76,17.02,15.96,16.46,23172100
23-Feb-00,16.18,17.00,15.86,16.61,28326200
22-Feb-00,15.73,16.71,15.24,16.26,26094600
18-Feb-00,16.38,16.48,15.70,15.89,14003500
17-Feb-00,16.46,16.57,16.16,16.41,17735900
16-Feb-00,16.82,16.88,16.02,16.30,22883000
15-Feb-00,16.46,17.13,16.46,17.00,29884400
14-Feb-00,15.62,16.75,15.52,16.54,22045100
11-Feb-00,16.23,16.30,15.46,15.54,12840100
10-Feb-00,16.12,16.27,15.59,16.21,18717300
9-Feb-00,16.30,16.73,16.06,16.09,18226600
8-Feb-00,16.29,16.59,15.89,16.41,25218200
7-Feb-00,15.43,16.38,15.13,16.29,26798800
4-Feb-00,14.85,15.71,14.80,15.43,25952500
3-Feb-00,14.33,14.89,14.32,14.76,29241100
2-Feb-00,14.39,14.59,13.86,14.12,28794500
1-Feb-00,14.86,15.00,14.29,14.32,18978400
31-Jan-00,14.43,14.86,13.50,14.82,42521500
28-Jan-00,15.46,15.84,14.38,14.52,25756500
27-Jan-00,15.54,16.14,15.29,15.71,20462400
26-Jan-00,15.71,16.31,15.64,15.74,22477000
25-Jan-00,15.00,16.16,14.62,16.04,30650900
24-Jan-00,15.49,16.11,15.02,15.18,26773600
21-Jan-00,16.32,16.32,15.74,15.90,30169300
20-Jan-00,16.50,17.36,16.14,16.21,113608600
19-Jan-00,15.09,15.54,14.77,15.22,35247800
18-Jan-00,14.43,15.14,14.35,14.85,27121500
14-Jan-00,14.29,14.61,14.20,14.35,23951200
13-Jan-00,13.50,14.11,13.21,13.82,62356000
12-Jan-00,13.57,13.64,12.36,12.46,60464600
11-Jan-00,13.71,14.20,12.93,13.25,27087900
10-Jan-00,14.57,14.61,13.54,13.96,30759400
7-Jan-00,13.79,14.43,13.64,14.14,28233800
6-Jan-00,15.16,15.29,13.29,13.57,47158300
5-Jan-00,14.82,15.79,14.29,14.86,47868800
4-Jan-00,15.46,15.80,14.46,14.64,31296300
3-Jan-00,14.98,16.07,14.53,15.98,32634000
31-Dec-99,0.00,14.71,14.21,14.69,9555000
30-Dec-99,0.00,14.88,14.23,14.33,12879300
29-Dec-99,0.00,14.00,13.64,13.83,8324400
28-Dec-99,0.00,14.23,13.57,14.03,15206100
27-Dec-99,0.00,14.92,14.02,14.19,10303300
23-Dec-99,0.00,14.89,14.44,14.79,14109900
22-Dec-99,0.00,14.94,14.11,14.28,20245400
21-Dec-99,0.00,14.72,13.99,14.64,18839100
20-Dec-99,0.00,14.23,13.80,14.00,16918300
17-Dec-99,0.00,14.57,14.07,14.29,28577500
16-Dec-99,0.00,14.07,13.43,14.04,28658700
15-Dec-99,0.00,13.89,13.01,13.86,38360000
14-Dec-99,0.00,14.25,13.54,13.55,26797400
13-Dec-99,0.00,14.64,14.12,14.14,32787300
10-Dec-99,0.00,15.61,14.14,14.71,39505200
9-Dec-99,0.00,15.86,14.41,15.03,52432800
8-Dec-99,0.00,16.84,15.64,15.71,25403700
7-Dec-99,0.00,16.86,16.29,16.86,26940200
6-Dec-99,0.00,16.76,15.92,16.62,29129800
3-Dec-99,0.00,16.51,15.98,16.43,40235300
2-Dec-99,0.00,15.80,14.54,15.74,35168000
1-Dec-99,0.00,14.93,14.29,14.72,38033800
30-Nov-99,0.00,14.82,13.91,14.18,48399400
29-Nov-99,0.00,14.25,13.32,13.71,27792100
26-Nov-99,0.00,13.64,13.45,13.57,7175700
24-Nov-99,0.00,13.57,13.10,13.52,13308400
23-Nov-99,0.00,13.61,12.64,13.29,31274600
22-Nov-99,0.00,13.11,12.75,12.91,11720800
19-Nov-99,0.00,13.27,12.58,13.20,19110000
18-Nov-99,0.00,13.02,12.63,12.79,21416500
17-Nov-99,0.00,13.54,12.86,12.91,22416800
16-Nov-99,0.00,13.11,12.64,13.04,13923700
15-Nov-99,0.00,13.27,12.64,12.78,15942500
12-Nov-99,0.00,13.14,12.48,12.95,16916900
11-Nov-99,0.00,13.23,12.84,13.17,16158800
10-Nov-99,0.00,13.32,12.59,13.03,35846300
9-Nov-99,0.00,13.50,12.57,12.80,49914900
8-Nov-99,0.00,13.96,12.39,13.76,58375800
5-Nov-99,0.00,12.62,12.00,12.61,25571000
4-Nov-99,0.00,12.20,11.52,11.96,23541000
3-Nov-99,0.00,11.89,11.57,11.63,20265700
2-Nov-99,0.00,11.67,11.04,11.46,24952200
1-Nov-99,0.00,11.53,11.05,11.09,17411100
29-Oct-99,0.00,11.58,11.26,11.45,32690700
28-Oct-99,0.00,11.29,10.87,11.12,31504900
27-Oct-99,0.00,10.95,10.49,10.91,27692000
26-Oct-99,0.00,10.79,10.47,10.72,22589700
25-Oct-99,0.00,10.88,10.54,10.64,20412000
22-Oct-99,0.00,11.04,10.48,10.56,26219200
21-Oct-99,0.00,11.01,10.34,10.88,49590800
20-Oct-99,0.00,10.75,10.00,10.73,67587800
19-Oct-99,0.00,10.71,9.78,9.79,63911400
18-Oct-99,0.00,10.61,10.16,10.46,48525400
15-Oct-99,0.00,10.83,10.03,10.65,73323600
14-Oct-99,0.00,10.47,9.86,10.46,118675200
13-Oct-99,0.00,9.93,9.11,9.15,39795700
12-Oct-99,0.00,9.95,9.57,9.67,35234500
11-Oct-99,0.00,9.75,9.43,9.53,16445100
8-Oct-99,0.00,9.47,9.07,9.37,23925300
7-Oct-99,0.00,9.80,9.27,9.48,37867900
6-Oct-99,0.00,9.95,9.57,9.60,50267000
5-Oct-99,0.00,9.73,9.25,9.71,50896300
4-Oct-99,0.00,9.27,8.91,9.22,28314300
1-Oct-99,0.00,8.92,8.50,8.82,38423700
30-Sep-99,0.00,9.17,8.46,9.04,56744800
29-Sep-99,0.00,8.75,8.29,8.44,41073900
28-Sep-99,0.00,8.86,8.21,8.52,88421200
27-Sep-99,0.00,9.54,8.74,8.76,59255000
24-Sep-99,0.00,9.57,9.00,9.28,73726100
23-Sep-99,0.00,10.18,9.00,9.04,71439200
22-Sep-99,0.00,10.23,9.86,10.04,70183400
21-Sep-99,0.00,10.46,9.86,9.89,34771100
20-Sep-99,0.00,11.45,10.98,11.29,28541800
17-Sep-99,0.00,11.11,10.89,10.99,17329900
16-Sep-99,0.00,11.15,10.55,10.97,27617800
15-Sep-99,0.00,11.30,10.75,10.77,22472800
14-Sep-99,0.00,11.21,10.67,11.12,24259900
13-Sep-99,0.00,11.01,10.69,10.71,15736000
10-Sep-99,0.00,11.10,10.67,11.06,28672700
9-Sep-99,0.00,10.85,10.55,10.79,33380200
8-Sep-99,0.00,11.10,10.64,10.64,47635700
7-Sep-99,0.00,11.13,10.50,10.91,61539800
3-Sep-99,0.00,10.75,10.07,10.50,102225900
2-Sep-99,0.00,10.21,9.55,10.08,55946100
1-Sep-99,0.00,9.83,9.43,9.80,49288400
31-Aug-99,0.00,9.41,8.87,9.32,39657100
30-Aug-99,0.00,9.29,8.86,8.87,21037100
27-Aug-99,0.00,9.29,8.96,9.25,27926500
26-Aug-99,0.00,9.02,8.73,8.88,25280500
25-Aug-99,0.00,8.79,8.59,8.77,18447800
24-Aug-99,0.00,8.68,8.56,8.62,31391500
23-Aug-99,0.00,8.77,8.47,8.68,22222900
20-Aug-99,0.00,8.48,8.36,8.46,20496700
19-Aug-99,0.00,8.64,8.37,8.39,34376300
18-Aug-99,0.00,8.86,8.52,8.59,29285900
17-Aug-99,0.00,8.62,8.42,8.62,20058500
16-Aug-99,0.00,8.67,8.50,8.64,17300500
13-Aug-99,0.00,8.86,8.55,8.58,18652200
12-Aug-99,0.00,8.77,8.38,8.57,41610800
11-Aug-99,0.00,8.54,7.99,8.53,53146100
10-Aug-99,0.00,8.00,7.66,7.91,26010600
9-Aug-99,0.00,7.88,7.75,7.78,14579600
6-Aug-99,0.00,7.90,7.64,7.73,27211800
5-Aug-99,0.00,7.84,7.45,7.82,20149500
4-Aug-99,0.00,7.98,7.61,7.69,23214100
3-Aug-99,0.00,8.21,7.66,7.89,23019500
2-Aug-99,0.00,8.29,7.93,7.96,22649200
30-Jul-99,0.00,8.02,7.79,7.96,23947700
29-Jul-99,0.00,7.89,7.59,7.70,17217200
28-Jul-99,0.00,7.91,7.57,7.77,20556900
27-Jul-99,0.00,7.71,7.50,7.67,24743600
26-Jul-99,0.00,7.57,7.27,7.28,21948500
23-Jul-99,0.00,7.68,7.53,7.62,14315700
22-Jul-99,0.00,7.70,7.30,7.48,25417700
21-Jul-99,0.00,7.92,7.55,7.72,44877000
20-Jul-99,0.00,7.93,7.54,7.55,27624100
19-Jul-99,0.00,7.97,7.47,7.78,35074200
16-Jul-99,0.00,7.79,7.57,7.58,25717300
15-Jul-99,0.00,7.99,7.33,7.61,105737100
14-Jul-99,0.00,8.09,7.79,7.99,39034800
13-Jul-99,0.00,7.74,7.55,7.67,17703700
12-Jul-99,0.00,7.95,7.74,7.79,18993100
9-Jul-99,0.00,7.95,7.57,7.95,38043600
8-Jul-99,0.00,7.87,7.27,7.79,101542700
7-Jul-99,0.00,7.25,6.71,7.12,68697300
6-Jul-99,0.00,6.80,6.54,6.77,28363300
2-Jul-99,0.00,6.70,6.46,6.62,7730100
1-Jul-99,0.00,6.65,6.46,6.47,9326100
30-Jun-99,0.00,6.71,6.42,6.62,21454300
29-Jun-99,0.00,6.51,6.09,6.48,23769200
28-Jun-99,0.00,6.13,6.05,6.08,17350900
25-Jun-99,0.00,6.10,6.01,6.03,18383400
24-Jun-99,0.00,6.23,6.04,6.04,27085100
23-Jun-99,0.00,6.44,6.22,6.24,33217800
22-Jun-99,0.00,6.71,6.48,6.48,9442300
21-Jun-99,0.00,6.75,6.57,6.64,8446900
18-Jun-99,0.00,6.75,6.46,6.73,13003900
17-Jun-99,0.00,6.86,6.54,6.62,14025200
16-Jun-99,0.00,6.87,6.62,6.85,14063700
15-Jun-99,0.00,6.68,6.45,6.58,8149400
14-Jun-99,0.00,6.66,6.45,6.49,9817500
11-Jun-99,0.00,6.93,6.61,6.63,11565400
10-Jun-99,0.00,6.89,6.76,6.88,19815600
9-Jun-99,0.00,6.93,6.78,6.92,22111600
8-Jun-99,0.00,6.97,6.79,6.81,19603500
7-Jun-99,0.00,7.00,6.79,6.99,26142900
4-Jun-99,0.00,6.88,6.75,6.88,23042600
3-Jun-99,0.00,6.86,6.69,6.78,30531900
2-Jun-99,0.00,6.85,6.29,6.65,32566100
1-Jun-99,0.00,6.47,6.34,6.40,28814100
28-May-99,0.00,6.33,6.16,6.29,12570600
27-May-99,0.00,6.25,6.10,6.21,21047600
26-May-99,0.00,6.34,5.89,6.29,27347600
25-May-99,0.00,6.06,5.85,5.93,22906800
24-May-99,0.00,6.33,5.98,5.99,16307900
21-May-99,0.00,6.33,6.08,6.28,28949200
20-May-99,0.00,6.54,6.07,6.07,26094600
19-May-99,0.00,6.54,6.21,6.46,18642400
18-May-99,0.00,6.57,6.34,6.46,26148500
17-May-99,0.00,6.38,6.14,6.34,13172600
14-May-99,0.00,6.54,6.34,6.34,14164500
13-May-99,0.00,6.69,6.50,6.60,18470200
12-May-99,0.00,6.64,6.30,6.64,24695300
11-May-99,0.00,6.60,6.22,6.39,28662200
10-May-99,0.00,6.71,6.38,6.46,24562300
7-May-99,0.00,6.55,6.11,6.55,27169800
6-May-99,0.00,6.70,6.29,6.36,27071800
5-May-99,0.00,6.71,6.38,6.71,36206100
4-May-99,0.00,6.95,6.60,6.64,50702400
3-May-99,0.00,7.14,6.54,7.08,91867300
30-Apr-99,0.00,6.73,6.29,6.57,92019900
29-Apr-99,0.00,6.34,5.97,6.14,49331800
28-Apr-99,0.00,6.53,6.23,6.29,59686900
27-Apr-99,0.00,6.54,6.14,6.54,131619600
26-Apr-99,0.00,5.89,5.61,5.85,57995700
23-Apr-99,0.00,5.63,5.18,5.60,65427600
22-Apr-99,0.00,5.23,5.01,5.20,46260900
21-Apr-99,0.00,4.91,4.79,4.91,21962500
20-Apr-99,0.00,4.96,4.79,4.87,32671100
19-Apr-99,0.00,5.14,4.79,4.84,57553300
16-Apr-99,0.00,5.15,5.04,5.06,31388700
15-Apr-99,0.00,5.17,4.90,5.11,108404800
14-Apr-99,0.00,5.29,5.00,5.08,42564900
13-Apr-99,0.00,5.26,4.93,4.95,25774000
12-Apr-99,0.00,5.27,4.98,5.18,24738700
9-Apr-99,0.00,5.32,5.13,5.25,16783900
8-Apr-99,0.00,5.29,5.14,5.27,18525500
7-Apr-99,0.00,5.46,5.20,5.30,25738300
6-Apr-99,0.00,5.47,5.26,5.43,39286800
5-Apr-99,0.00,5.41,5.14,5.29,28808500
1-Apr-99,0.00,5.24,5.11,5.15,16378600
31-Mar-99,0.00,5.30,5.12,5.13,26397000
30-Mar-99,0.00,5.20,5.00,5.12,34657700
29-Mar-99,0.00,5.06,4.78,5.05,35554400
26-Mar-99,0.00,4.83,4.71,4.75,15864800
25-Mar-99,0.00,4.98,4.77,4.83,24997700
24-Mar-99,0.00,4.82,4.64,4.81,25001900
23-Mar-99,0.00,4.92,4.68,4.71,25972100
22-Mar-99,0.00,5.03,4.71,5.01,37100000
19-Mar-99,0.00,5.14,4.70,4.79,33928300
18-Mar-99,0.00,5.09,4.89,5.07,14192500
17-Mar-99,0.00,5.15,4.85,4.87,22894900
16-Mar-99,0.00,5.08,4.99,5.07,24989300
15-Mar-99,0.00,5.00,4.75,4.87,22010100
12-Mar-99,0.00,4.79,4.62,4.74,16962400
11-Mar-99,0.00,4.84,4.57,4.60,29603700
10-Mar-99,0.00,4.88,4.63,4.65,34142500
9-Mar-99,0.00,4.91,4.79,4.88,19980800
8-Mar-99,0.00,4.96,4.74,4.91,34416900
5-Mar-99,0.00,4.90,4.62,4.74,29252300
4-Mar-99,0.00,4.79,4.62,4.78,22955100
3-Mar-99,0.00,5.02,4.79,4.88,18334400
2-Mar-99,0.00,5.04,4.82,4.95,42691600
1-Mar-99,0.00,4.97,4.80,4.82,30489200
26-Feb-99,0.00,5.29,4.93,4.97,41703200
25-Feb-99,0.00,5.38,5.21,5.28,16537500
24-Feb-99,0.00,5.57,5.34,5.35,13297200
23-Feb-99,0.00,5.65,5.42,5.49,20136200
22-Feb-99,0.00,5.55,5.32,5.49,18666900
19-Feb-99,0.00,5.38,5.17,5.31,22605800
18-Feb-99,0.00,5.41,5.08,5.14,31259900
17-Feb-99,0.00,5.53,5.28,5.29,18503800
16-Feb-99,0.00,5.55,5.41,5.47,18764200
12-Feb-99,0.00,5.59,5.29,5.38,26806500
11-Feb-99,0.00,5.68,5.51,5.66,35324800
10-Feb-99,0.00,5.53,5.14,5.47,35226800
9-Feb-99,0.00,5.58,5.29,5.31,43822100
8-Feb-99,0.00,5.42,5.18,5.39,29250200
5-Feb-99,0.00,5.48,5.07,5.19,48575100
4-Feb-99,0.00,5.75,5.39,5.41,28986300
3-Feb-99,0.00,5.79,5.54,5.74,21171500