20030101 147.03 147.03 147.03 147.03 0
20030102 146.05 152.55 145.41 152.22 77729872
20030103 152.87 154.16 151.24 153.52 71888416
20030106 153.85 159.04 152.87 158.39 148225584
20030107 159.37 161.96 154.82 156.12 155164336
20030108 155.14 156.12 152.55 155.14 171685904
20030109 152.55 156.44 148.97 154.16 189606000
20030110 156.77 159.37 152.87 158.39 185627408
20030113 158.39 161.64 158.39 160.33 147633568
20030114 161.64 163.25 159.68 162.93 210027296
20030115 159.37 163.91 158.39 159.37 207282800
20030116 158.39 161.31 156.77 160.33 142394144
20030117 158.39 159.04 153.85 154.49 180148640
20030120 154.49 156.44 151.57 152.55 125205400
20030121 154.49 157.74 152.87 153.85 212996176
20030122 153.52 156.44 152.87 153.20 234446880
20030123 155.14 158.06 149.95 150.60 284175936
20030124 151.89 153.20 146.70 148.97 265165520
20030127 145.74 148.33 141.51 144.11 318008960
20030128 148.01 148.33 141.19 145.74 323085024
20030129 144.43 145.74 137.29 138.59 353563264
20030130 141.19 143.78 140.21 142.80 266090256
20030131 140.21 142.49 137.94 141.51 191054608
20030203 147.35 148.65 145.74 147.35 152729168
20030204 146.70 147.35 141.19 141.19 199807488
20030205 142.80 147.68 141.19 147.68 168056880
20030206 146.05 149.30 142.80 144.76 208153840
20030207 144.76 148.97 144.11 146.38 175174784
20030210 145.74 147.35 144.11 145.74 111808520
20030211 147.35 150.60 146.38 150.28 163180048
20030212 148.97 150.93 148.01 150.28 127491608
20030213 148.97 149.62 147.35 149.62 147619744
20030214 149.95 151.89 147.35 149.30 111285536
20030217 151.57 153.20 150.60 152.87 107122608
20030218 152.87 152.87 149.30 151.89 145318480
20030219 150.60 152.22 147.35 148.01 148356208
20030220 148.97 152.22 147.68 150.28 150448144
20030221 150.60 152.87 148.65 152.87 149735552
20030224 153.20 155.47 150.60 150.60 107057384
20030225 149.62 150.93 145.74 147.03 173458304
20030226 149.95 150.60 145.41 147.68 147459456
20030227 147.68 148.97 143.46 145.74 218729552
20030228 143.13 147.68 142.49 147.68 181302880
20030303 148.65 149.95 145.74 148.33 116992672
20030304 147.35 147.35 144.11 145.41 115370192
20030305 144.11 145.74 142.80 143.46 122525680
20030306 144.43 145.74 142.16 143.13 141006256
20030307 142.16 142.16 138.59 140.86 149935008
20030310 141.84 142.16 135.99 136.32 138108512
20030311 135.99 138.92 134.05 135.99 163672128
20030312 137.29 138.26 130.80 131.13 223121680
20030313 133.07 141.51 132.75 140.86 218297056
20030314 144.11 149.30 144.11 148.97 228290000
20030317 146.38 155.47 144.11 153.20 164228208
20030318 155.14 158.06 151.89 153.85 221190944
20030319 153.85 156.12 149.95 153.85 219263088
20030320 153.52 156.44 151.89 154.82 176149792
20030321 155.14 160.01 155.14 157.74 171450160
20030324 155.47 156.12 151.57 153.20 156805376
20030325 151.57 153.20 147.68 151.57 202899968
20030326 152.55 153.52 149.30 150.93 169569408
20030327 150.60 151.24 146.38 148.65 148219760
20030328 149.95 150.28 147.35 149.30 79339152
20030331 148.01 148.01 144.43 146.70 119567528
20030401 147.68 150.60 147.03 149.95 128831952
20030402 151.24 155.79 151.24 154.49 151571056
20030403 155.79 156.77 152.55 155.79 193460032
20030404 155.14 156.77 153.52 155.14 148616432
20030407 159.68 160.98 158.06 160.33 176803056
20030408 159.37 160.01 156.44 157.74 142733760
20030409 157.09 160.01 155.14 156.77 117277800
20030410 155.47 158.71 154.82 155.79 91758104
20030411 157.09 159.68 156.12 156.44 86959168
20030414 158.06 158.39 156.12 158.06 58884060
20030415 159.68 160.01 157.41 160.01 92845352
20030416 161.64 162.29 156.44 158.39 105065536
20030417 155.79 160.33 155.47 159.04 74769880
20030418 159.04 159.04 159.04 159.04 0
20030421 159.04 159.04 159.04 159.04 0
20030422 160.98 161.64 159.37 161.31 87010400
20030423 163.58 165.21 162.93 163.91 105904544
20030424 163.91 165.52 162.93 162.93 113673864
20030425 162.60 163.58 160.98 163.25 91802208
20030428 161.96 164.88 161.64 164.88 84170120
20030429 165.52 166.18 161.96 162.93 121480592
20030430 162.29 162.93 159.68 160.33 136135856
20030501 159.37 159.37 155.14 155.14 73046704
20030502 154.49 158.71 153.85 158.39 143614320
20030505 158.39 158.39 158.39 158.39 0
20030506 158.39 160.01 157.09 160.01 115266056
20030507 160.33 160.66 155.14 156.12 172443824
20030508 155.14 155.79 152.22 153.52 147653552
20030509 153.85 157.09 152.55 156.44 125034272
20030512 156.77 157.09 154.82 156.44 102449736
20030513 157.09 159.68 155.79 159.37 114157768
20030514 158.39 160.33 158.06 158.39 131603560
20030515 159.37 162.29 158.06 161.31 108546312
20030516 161.31 162.29 159.37 159.68 149585104
20030519 159.04 159.37 155.14 155.79 114412168
20030520 156.44 157.09 155.14 156.12 211339536
20030521 156.12 156.44 154.82 156.44 100507448
20030522 157.41 160.01 155.79 159.37 139362576
20030523 161.31 164.23 160.66 162.93 218299696
20030526 162.93 162.93 162.93 162.93 0
20030527 164.88 165.52 156.12 159.04 354606400
20030528 161.64 164.56 160.33 164.56 282907776
20030529 164.23 170.40 163.58 169.10 222574320
20030530 168.45 173.96 167.15 172.02 221401776
20030602 174.29 174.94 170.73 171.69 161399984
20030603 170.07 170.73 168.13 170.73 155223744
20030604 170.40 173.65 167.80 171.37 159206912
20030605 172.02 173.32 166.50 168.45 182692160
20030606 168.13 169.75 164.56 166.83 167675008
20030609 165.52 166.50 162.93 164.56 114642368
20030610 164.23 165.52 162.60 163.58 140569024
20030611 163.25 164.23 158.71 160.98 234479344
20030612 161.64 164.56 159.68 161.96 184712176
20030613 162.29 162.93 158.06 158.71 148351552
20030616 157.41 161.31 157.41 158.71 133950512
20030617 160.98 161.64 158.71 159.68 166818752
20030618 159.04 160.98 157.74 159.68 151318240
20030619 161.40 161.96 158.06 158.39 154954560
20030620 158.39 161.31 158.06 159.68 98082416
20030623 158.39 159.04 155.79 156.12 133551312
20030624 155.79 157.74 155.79 156.44 118632136
20030625 158.39 159.37 157.09 158.06 121765808
20030626 157.41 158.71 153.85 155.79 157524944
20030627 156.44 158.39 155.47 158.06 116268624
20030630 154.49 158.39 152.87 153.85 154944352
20030701 150.93 154.49 149.95 151.89 174856288
20030702 153.85 157.09 153.85 155.47 202271888
20030703 157.41 157.41 153.20 157.09 148593184
20030704 156.44 156.77 153.52 154.82 60063036
20030707 154.82 155.79 153.20 154.49 130674504
20030708 154.49 155.47 153.20 154.49 126571352
20030709 155.47 157.09 154.82 155.79 140485472
20030710 155.14 155.47 151.57 152.55 139012912
20030711 151.24 154.16 151.24 152.87 89439408
20030714 154.49 155.14 152.55 154.49 102528080
20030715 153.52 157.41 152.55 155.47 178805904
20030716 156.12 157.09 153.52 153.85 144123568
20030717 153.52 155.14 150.60 152.22 161405616
20030718 151.57 153.85 150.93 151.24 82564024
20030721 152.55 152.55 147.35 148.01 116732720
20030722 148.65 149.95 146.05 149.95 112797968
20030723 150.28 151.24 145.74 146.05 162003888
20030724 146.70 153.20 145.41 152.55 192040816
20030725 151.24 155.79 150.93 154.16 116111760
20030728 157.74 158.39 152.55 153.52 165024176
20030729 152.55 157.74 151.24 154.82 180781120
20030730 154.82 155.79 151.24 152.87 118634504
20030731 153.85 155.47 152.55 153.20 148629104
20030801 151.89 153.85 148.65 149.30 162052480
20030804 149.30 151.57 148.33 149.30 98727752
20030805 150.28 152.55 148.65 151.89 105553136
20030806 150.28 150.93 148.65 150.60 131314736
20030807 150.60 151.89 149.62 151.24 96115216
20030808 151.89 155.14 151.24 153.52 93715704
20030811 153.85 155.14 153.52 154.16 74505792
20030812 154.82 155.47 153.20 153.52 79437216
20030813 154.16 155.47 152.87 153.52 110442568
20030814 154.16 159.04 153.20 158.06 149988192
20030815 157.74 161.64 157.41 159.37 115722664
20030818 160.01 161.96 159.68 160.66 73333416
20030819 161.31 161.64 158.06 158.39 92718152
20030820 243.10 159.37 155.79 157.74 87747472
20030821 157.41 158.39 154.49 155.47 104543528
20030822 155.47 156.44 152.55 153.52 102971576
20030825 153.52 153.52 153.52 153.52 0
20030826 151.89 152.55 148.65 149.62 149234400
20030827 150.93 152.87 149.62 152.22 109328720
20030828 152.22 154.16 150.93 152.55 117361776
20030829 152.55 154.82 148.65 150.28 152862704
20030901 152.22 153.52 151.24 151.24 80248408
20030902 151.89 152.55 149.30 150.60 114399584
20030903 151.89 152.22 149.95 150.60 167986016
20030904 150.93 152.55 150.28 151.89 115563240
20030905 152.22 154.82 151.89 154.49 139889776
20030908 155.14 158.71 154.82 157.74 144350080
20030909 158.39 160.75 157.41 158.39 176980800
20030910 158.06 160.66 157.09 158.39 131705056
20030911 157.41 158.39 157.09 157.41 101444176
20030912 158.06 161.31 157.41 159.04 156879232
20030915 160.98 163.25 160.98 161.64 173396656
20030916 161.96 162.29 159.37 160.98 135314352
20030917 161.96 162.93 159.68 160.33 140404048
20030918 159.68 162.29 159.68 161.96 123894712
20030919 162.60 162.60 158.39 160.33 200002128
20030922 159.04 160.01 157.74 159.68 144487312
20030923 160.66 162.93 160.98 160.98 183888128
20030924 162.60 165.85 162.29 163.91 196703296
20030925 162.93 163.25 160.33 161.64 173157216
20030926 160.98 161.64 158.06 159.04 127643096
20030929 159.04 161.31 156.77 157.41 123566456
20030930 158.39 159.04 155.79 155.79 154403488
20031001 157.09 159.04 155.47 159.04 118914704
20031002 160.33 160.66 158.39 159.37 100091424
20031003 159.68 161.31 158.06 160.01 140318928
20031006 160.01 160.98 159.04 159.68 72771344
20031007 160.01 160.66 158.06 160.33 140569552
20031008 161.31 163.58 160.66 161.64 225324448
20031009 161.64 164.56 160.66 163.58 128063272
20031010 163.58 164.56 162.29 162.60 101402984
20031013 162.93 164.23 162.93 162.93 74481232
20031014 163.58 163.58 160.98 161.31 118560304
20031015 161.96 162.93 161.31 162.29 116831920
20031016 161.64 162.60 159.37 161.64 113284512
20031017 162.60 163.25 160.98 161.64 107721912
20031020 160.98 161.64 159.37 159.68 100129720
20031021 160.01 161.64 159.68 159.68 97069544
20031022 160.01 160.33 156.77 158.06 154960976
20031023 156.44 158.06 155.14 157.74 111821280
20031024 157.41 157.74 155.14 156.12 105136928
20031027 157.09 157.74 155.14 155.47 99341408
20031028 156.44 160.98 155.79 160.98 148299776
20031029 161.31 161.96 160.01 160.98 120734720
20031030 160.98 163.91 160.01 161.64 133919528
20031031 161.64 161.96 159.37 160.66 139467856
20031103 160.98 162.29 160.01 161.64 119156256
20031104 161.64 161.96 158.06 159.04 170182352
20031105 158.39 159.04 156.77 158.71 265742704
20031106 159.04 161.96 158.06 160.98 176769248
20031107 162.29 164.23 161.64 163.25 208583856
20031110 162.29 162.93 160.01 160.01 108608816
20031111 159.68 161.64 159.37 161.31 100122496
20031112 161.64 166.50 161.64 165.85 178516032
20031113 166.50 168.13 163.25 164.56 198995072
20031114 164.56 166.83 164.23 165.21 150146384
20031117 162.60 164.56 162.29 162.93 146285136
20031118 167.15 173.65 166.50 173.32 651467520
20031119 171.69 172.02 169.10 170.40 303121696
20031120 171.69 172.02 168.13 171.04 283803488
20031121 170.73 173.65 170.40 171.04 187225328
20031124 171.37 177.86 171.37 177.54 204862064
20031125 180.13 180.78 176.88 180.13 264329216
20031126 180.24 180.90 176.98 176.98 194631056
20031127 177.30 177.95 176.33 176.33 58231860
20031128 176.98 177.95 174.05 174.37 117580048
20031201 175.02 180.24 175.02 179.59 164354928
20031202 179.59 182.53 178.62 179.59 160416112
20031203 178.29 180.24 177.30 178.29 128463032
20031204 177.95 178.94 176.98 177.63 109295976
20031205 177.46 178.94 176.33 177.63 122738864
20031208 177.30 178.62 176.00 176.33 101517672
20031209 176.98 180.90 176.98 177.30 184362848
20031210 176.49 177.63 175.02 175.67 126877096
20031211 176.33 176.98 175.35 176.65 92634496
20031212 177.63 179.92 177.95 178.62 98564280
20031215 180.57 181.22 175.02 175.02 142178304
20031216 174.70 176.33 172.73 174.70 231736480
20031217 175.79 176.98 175.02 176.00 110937048
20031218 176.33 180.24 175.35 179.59 143469808
20031219 179.03 181.55 177.30 177.63 114651072
20031222 177.63 179.59 176.65 178.94 46334836
20031223 179.59 180.57 178.29 180.57 45469636
20031224 180.83 182.86 179.59 181.22 20468262
20031225 181.22 181.22 181.22 181.22 0
20031226 181.22 181.22 181.22 181.22 0
20031229 180.24 183.19 178.29 178.94 47055748
20031230 179.59 181.55 177.63 179.27 54663872
20031231 179.27 181.55 178.94 180.90 27924224
20040101 180.90 180.90 180.90 180.90 0
20040102 180.90 183.51 180.90 182.53 43744748
20040105 186.62 188.41 183.19 187.43 158600832
20040106 187.76 189.38 187.10 188.41 127698808
20040107 188.41 190.05 188.08 188.73 147136928
20040108 192.71 195.92 189.38 191.67 198292144
20040109 192.00 195.27 192.00 193.63 136160416
20040112 191.02 193.30 190.05 191.02 109550432
20040113 192.33 194.94 191.67 193.95 146040128
20040114 192.98 196.24 192.33 195.27 107131672
20040115 192.98 190.70 190.05 190.70 162232336
20040116 189.20 192.33 187.43 188.41 201040768
20040119 189.38 192.00 188.41 191.02 83370616
20040120 192.65 194.29 191.67 192.65 152788912
20040121 190.50 192.33 188.41 191.67 135555952
20040122 191.91 193.30 190.37 190.70 158109168
20040123 189.37 190.70 188.08 189.06 147885232
20040126 185.47 188.41 184.49 185.14 160711248
20040127 191.67 191.67 187.43 189.38 180231440
20040128 184.16 187.76 182.86 184.49 211494576
20040129 179.97 182.86 177.63 179.59 218671328
20040130 180.67 181.55 179.59 179.59 140871056
20040202 176.39 179.59 175.35 176.98 197317216
20040203 177.63 178.62 176.33 178.29 175590528
20040204 176.98 177.95 175.67 176.65 133227496
20040205 176.33 177.95 174.70 175.35 166310368
20040206 174.15 176.00 172.08 176.00 193563200
20040209 176.33 178.29 175.67 176.98 156121696
20040210 177.63 178.29 174.37 174.70 152326720
20040211 175.35 176.33 171.10 172.08 215384928
20040212 171.10 178.94 170.45 172.73 266903520
20040213 171.76 179.59 171.76 177.63 221662432
20040216 172.41 174.37 170.13 173.06 179986880
20040217 181.47 186.13 166.86 180.90 619763328
20040218 181.55 182.86 176.65 176.65 174824128
20040219 176.00 183.51 175.67 180.90 218839936
20040220 179.92 183.51 179.59 180.90 138935024
20040223 182.53 184.81 181.55 181.55 104051064
20040224 181.87 182.21 179.27 181.55 100367568
20040225 181.55 182.86 179.59 180.24 85572816
20040226 179.92 181.87 177.95 178.94 80502624
20040227 180.57 181.22 175.35 175.35 117556944
20040301 175.67 178.94 175.35 178.29 99326408
20040302 180.24 180.24 177.30 178.29 89699832
20040303 177.95 178.62 175.67 176.00 94855592
20040304 176.33 177.30 175.02 176.65 88965880
20040305 176.00 180.24 176.00 178.94 120138112
20040308 179.27 180.57 177.95 179.59 61023548
20040309 177.95 180.57 177.95 178.62 106563096
20040310 177.95 178.94 177.30 177.30 69066368
20040311 175.35 176.33 171.76 172.08 193862624
20040312 171.10 175.35 169.79 174.37 144188528
20040315 175.35 175.35 170.13 170.13 122730464
20040316 169.79 172.08 169.47 170.45 96666496
20040317 172.41 175.02 171.10 174.37 133185496
20040318 174.70 175.02 170.45 170.45 95087032
20040319 172.08 172.41 170.13 170.13 100615112
20040322 169.79 170.13 165.55 165.87 150808256
20040323 165.55 168.16 164.90 164.90 129409080
20040324 165.22 166.86 161.63 163.27 193756576
20040325 164.24 169.79 163.92 169.79 140588256
20040326 170.13 172.08 168.49 168.81 111248280
20040329 169.79 172.41 168.81 171.10 82853832
20040330 171.43 172.41 170.13 171.43 87773784
20040331 171.76 173.38 168.16 168.16 118220632
20040401 168.16 171.76 168.16 170.78 80218424
20040402 171.10 174.05 169.14 173.06 98568744
20040405 175.02 175.67 171.76 172.73 105369072
20040406 172.73 173.06 169.47 171.10 115197072
20040407 171.43 173.71 170.78 171.10 76709144
20040408 171.76 174.37 170.45 172.73 83002232
20040409 172.73 172.73 172.73 172.73 0
20040412 172.73 172.73 172.73 172.73 0
20040413 174.05 174.70 172.41 173.06 59105024
20040414 171.76 172.73 169.14 171.76 122550560
20040415 171.76 173.38 170.78 171.10 93025712
20040416 172.08 176.33 170.78 175.67 162524672
20040419 176.00 179.92 175.35 179.27 118565992
20040420 180.24 181.87 178.29 179.27 112715480
20040421 177.30 180.57 176.65 178.94 89501992
20040422 179.59 182.53 178.94 180.24 125548408
20040423 182.53 182.53 178.62 179.59 82052944
20040426 180.24 183.51 179.92 180.90 86367664
20040427 180.90 185.14 180.57 184.49 110819272
20040428 184.49 184.49 181.55 181.55 98025368
20040429 180.90 183.19 179.92 181.22 100657976
20040430 181.55 181.87 178.62 178.94 109362048
20040503 178.94 178.94 178.94 178.94 0
20040504 182.21 182.53 179.59 182.21 108183072
20040505 182.53 188.08 182.21 187.43 188780800
20040506 186.45 186.78 183.51 183.84 114290744
20040507 184.16 184.81 179.27 182.21 149690624
20040510 176.65 177.63 175.35 176.65 167322560
20040511 177.63 180.24 177.30 178.29 89844560
20040512 177.95 177.95 174.70 175.67 96320608
20040513 176.33 177.63 174.37 176.65 89831080
20040514 175.67 176.65 174.37 175.35 73585920
20040517 174.05 176.00 170.45 174.70 89560448
20040518 175.67 177.95 175.35 176.33 93288824
20040519 177.30 180.90 177.30 180.57 97235864
20040520 180.24 180.24 176.33 177.30 90444024
20040521 178.29 178.94 176.65 177.95 69875744
20040524 177.63 179.92 176.33 176.98 105089864
20040525 170.45 172.73 163.27 168.16 456146752
20040526 169.79 170.78 164.90 167.51 230002656
20040527 166.21 169.79 166.21 169.14 141216432
20040528 169.14 171.10 167.19 167.51 150538752
20040531 167.51 167.51 167.51 167.51 0
20040601 167.51 167.84 165.22 165.87 81274544
20040602 165.87 167.19 164.90 164.90 137876032
20040603 164.57 164.90 161.95 163.27 185037984
20040604 162.94 165.55 162.94 163.92 88302368
20040607 165.55 166.21 163.59 164.57 101961472
20040608 165.55 167.51 165.22 167.19 111700920
20040609 167.84 168.81 166.21 168.16 113121216
20040610 167.19 168.16 165.55 167.51 129139232
20040611 168.16 169.79 167.19 169.14 70119872
20040614 168.16 169.14 166.21 166.21 95775664
20040615 166.86 168.16 165.87 166.86 93173320
20040616 166.21 167.84 165.87 166.53 108765296
20040617 165.87 167.84 165.55 167.19 78871968
20040618 166.21 166.21 163.92 165.55 132007392
20040621 166.21 166.53 162.62 163.92 124907128
20040622 163.27 163.27 159.02 160.33 207677312
20040623 160.33 161.63 158.37 159.02 166141840
20040624 160.00 161.30 158.37 158.70 148335424
20040625 158.05 160.98 157.71 160.98 141352928
20040628 160.65 162.62 159.67 161.30 106886760
20040629 160.65 161.30 159.02 160.00 120163048
20040630 159.02 160.00 157.71 157.71 158951968
20040701 158.05 158.37 155.43 155.76 216954320
20040702 155.43 156.41 154.78 155.43 138953408
20040705 155.76 157.71 155.43 155.43 69239272
20040706 156.08 156.08 153.14 153.79 144593120
20040707 155.43 158.37 154.78 155.76 166273712
20040708 154.78 157.38 154.13 156.41 132076528
20040709 156.08 157.06 154.78 155.10 105493408
20040712 155.10 156.08 153.14 154.45 99118680
20040713 154.78 154.78 152.16 153.47 87320800
20040714 152.49 157.38 151.84 156.73 166975808
20040715 156.41 159.02 155.76 156.73 150935392
20040716 157.38 159.02 155.10 155.43 100954264
20040719 155.10 155.76 153.14 153.79 73319832
20040720 153.47 154.13 151.51 153.14 91436624
20040721 155.43 157.06 154.13 154.45 112352360
20040722 153.14 153.79 151.84 152.49 100600672
20040723 152.81 154.13 151.84 151.84 73957712
20040726 152.16 154.13 148.24 148.90 141166368
20040727 149.22 152.49 148.24 152.49 117456408
20040728 153.14 155.10 152.49 154.13 136413888
20040729 154.78 157.38 154.45 157.38 116282680
20040730 156.73 157.06 155.10 155.76 98258648
20040802 155.43 156.08 153.47 156.08 64953964
20040803 155.43 156.41 155.10 156.08 67695600
20040804 154.45 156.08 153.79 155.76 91569096
20040805 156.41 157.71 156.08 156.73 80227264
20040806 154.45 154.78 152.49 153.14 132404376
20040809 153.14 153.79 151.19 152.49 70612064
20040810 152.49 154.13 152.16 153.79 51049424
20040811 154.13 154.78 152.49 154.13 85462296
20040812 154.45 155.43 153.14 154.45 72811544
20040813 153.47 156.41 153.47 155.43 70104560
20040816 155.43 159.35 154.45 159.35 115571392
20040817 159.67 163.27 159.67 161.63 162000464
20040818 161.63 163.27 160.33 162.94 115497368
20040819 163.92 164.57 162.29 163.27 97622696
20040820 162.62 163.27 160.98 161.63 83913024
20040823 162.94 165.55 161.95 164.90 64275048
20040824 164.90 166.86 164.57 164.90 109185560
20040825 165.87 166.53 164.24 165.22 105701664
20040826 166.86 167.84 165.22 167.51 112847872
20040827 167.84 168.81 165.55 168.81 94543480
20040830 168.81 168.81 168.81 168.81 0
20040831 166.86 167.51 164.57 164.90 135656928
20040901 166.21 166.21 164.24 165.87 97931224
20040902 166.21 168.16 164.57 166.86 92962360
20040903 167.19 167.51 165.22 166.53 82494912
20040906 166.53 167.51 165.22 167.19 52263048
20040907 167.19 169.79 166.86 169.14 103154008
20040908 168.81 171.10 168.81 170.45 93417712
20040909 170.13 173.38 169.79 170.78 151360288
20040910 171.43 173.71 171.10 172.73 119995560
20040913 173.06 175.02 173.06 174.05 108391496
20040914 172.73 172.73 168.16 168.81 171285968
20040915 168.49 170.45 167.51 169.79 117448880
20040916 169.47 171.10 169.14 170.45 72384720
20040917 169.79 171.43 169.14 169.47 104163408
20040920 169.14 169.79 167.84 168.81 58894064
20040921 168.49 171.10 168.49 170.13 83922728
20040922 171.10 175.02 170.78 171.10 144047472
20040923 170.45 173.38 170.13 172.08 102017376
20040924 171.10 172.73 170.13 170.78 102331072
20040927 170.78 171.43 167.19 168.49 114907008
20040928 168.16 171.43 166.86 169.79 90542976
20040929 170.45 173.06 170.13 171.10 84309480
20040930 172.41 173.71 172.08 172.73 128396096
20041001 172.73 178.94 172.73 177.95 154008224
20041004 178.94 180.90 177.63 178.29 92475768
20041005 178.29 180.90 177.30 179.59 73158744
20041006 179.59 181.22 178.62 179.27 119892928
20041007 180.57 182.21 178.94 180.57 93615024
20041008 179.92 181.55 178.94 179.59 80403048
20041011 178.94 179.27 177.30 177.95 83083264
20041012 176.65 177.63 175.02 176.00 83123072
20041013 178.29 178.94 177.30 177.30 79447984
20041014 176.33 177.63 175.02 175.02 95835944
20041015 174.70 178.94 174.05 178.29 130569944
20041018 178.94 180.24 178.29 179.59 78217912
20041019 181.55 183.51 181.22 182.21 103990160
20041020 180.90 182.53 179.59 179.92 108556960
20041021 180.57 181.22 178.94 179.92 58086608
20041022 179.92 182.53 179.92 180.24 97146872
20041025 178.29 178.29 176.98 177.30 79458400
20041026 178.29 178.62 176.98 177.63 64976180
20041027 178.94 180.57 177.95 180.24 63687480
20041028 182.21 182.53 180.57 181.55 98595432
20041029 181.22 184.81 180.90 182.21 109428024
20041101 182.86 183.51 181.55 182.53 53171124
20041102 183.19 184.16 182.53 183.51 85257024
20041103 184.49 185.79 184.16 184.81 86393120
20041104 184.16 185.47 183.51 184.81 64444272
20041105 186.78 188.08 185.14 185.79 107464168
20041108 185.47 185.79 181.87 181.87 106890168
20041109 181.87 183.19 181.55 182.53 59132672
20041110 183.19 184.81 179.27 179.92 121102880
20041111 179.92 184.16 178.29 183.51 107088968
20041112 184.81 186.13 184.49 185.14 98524472
20041115 187.43 188.08 184.81 186.45 82504016
20041116 190.05 191.02 182.86 185.47 243641984
20041117 185.47 188.41 185.47 187.76 155297520
20041118 188.08 192.65 187.76 191.67 184580112
20041119 192.00 193.95 191.35 188.73 169541232
20041122 188.08 189.71 187.10 188.73 118030928
20041123 190.05 190.70 188.08 188.41 105821360
20041124 186.45 187.76 185.79 186.78 89849112
20041125 187.10 188.41 186.78 187.76 54710948
20041126 187.43 187.76 186.13 186.78 43035036
20041129 187.76 190.37 186.78 187.10 110346072
20041130 187.43 188.08 184.49 185.47 185923328
20041201 185.14 188.73 185.14 188.73 111449792
20041202 189.38 191.67 189.38 191.02 117524480
20041203 191.67 193.63 190.05 190.37 113181512
20041206 189.38 191.02 188.08 189.38 86137184
20041207 188.73 191.02 188.41 189.71 114940080
20041208 188.08 190.05 188.08 189.06 72465128
20041209 188.41 188.41 184.16 185.47 133462608
20041210 187.43 187.43 182.53 184.16 145022928
20041213 183.84 187.76 183.84 186.78 85206016
20041214 181.55 184.16 178.29 182.21 333568256
20041215 184.16 185.79 182.86 183.19 184432224
20041216 184.16 185.14 181.87 182.53 123115992
20041217 181.87 183.19 180.90 180.90 149326960
20041220 181.87 181.87 179.27 179.27 77023016
20041221 179.59 180.57 179.27 179.59 62962632
20041222 180.24 183.19 179.92 182.86 80509624
20041223 182.86 183.84 182.21 182.86 50116148
20041224 182.21 183.51 181.87 182.86 6226762
20041227 182.86 182.86 182.86 182.86 0
20041228 182.86 182.86 182.86 182.86 0
20041229 183.84 184.81 182.21 184.16 48313648
20041230 183.19 185.14 182.86 184.16 33114724
20041231 183.51 184.81 183.51 184.49 7015487
20050103 184.49 184.49 184.49 184.49 0
20050104 184.49 187.43 184.49 186.78 91923560
20050105 185.14 187.10 184.81 185.47 76491360
20050106 185.79 186.78 184.81 185.47 63124512
20050107 185.79 188.73 185.47 188.73 96965568
20050110 189.38 190.37 187.10 187.43 98585544
20050111 186.78 187.76 184.81 186.13 120989128
20050112 185.79 187.10 182.86 183.51 100347360
20050113 184.49 184.81 181.55 181.87 107643112
20050114 181.55 182.21 180.24 181.87 94463592
20050117 181.87 182.21 180.90 182.21 125536424
20050118 181.55 181.55 178.94 179.27 145997056
20050119 179.92 182.21 179.92 181.22 112973872
20050120 179.59 181.55 179.27 180.57 98522808
20050121 181.55 182.21 179.59 180.90 111242864
20050124 180.24 181.22 179.59 180.90 88409560
20050125 180.90 182.53 180.90 182.53 91636376
20050126 187.10 187.76 181.87 181.87 184716960
20050127 182.21 183.51 180.57 181.22 151161408
20050128 180.90 181.55 178.29 178.94 87124184
20050131 179.59 180.90 178.94 178.94 92798560
20050201 179.27 179.92 176.65 178.62 168571536
20050202 178.62 178.94 176.33 177.30 136674912
20050203 176.98 181.55 176.98 179.92 154221632
20050204 180.90 182.86 180.57 180.90 98858544
20050207 181.55 182.53 180.24 181.87 85047024
20050208 181.55 182.21 180.57 182.21 104288272
20050209 182.53 184.49 181.55 182.86 88262384
20050210 181.55 183.19 180.57 181.22 114566464
20050211 181.55 182.86 180.90 182.86 92328328
20050214 182.86 183.51 181.87 182.86 45199436
20050215 182.53 184.81 181.55 183.84 95814680
20050216 183.51 185.47 183.19 183.51 109412008
20050217 183.51 185.47 182.86 184.49 97503520
20050218 184.16 185.79 183.19 183.84 93352432
20050221 183.51 184.81 182.21 183.19 73800912
20050222 182.86 183.51 179.27 180.24 119069992
20050223 178.94 180.90 177.63 179.27 110405832
20050224 179.27 181.55 178.94 179.92 88468880
20050225 181.22 181.55 179.27 179.59 76556544
20050228 180.57 180.57 177.95 177.95 119885760
20050301 177.30 181.55 177.30 180.57 100516672
20050302 180.57 183.51 179.92 182.86 119559296
20050303 182.53 184.16 181.87 183.51 86109016
20050304 183.19 184.16 182.21 184.16 84973080
20050307 183.84 185.47 183.51 185.47 66352912
20050308 184.49 186.13 184.16 185.14 78788928
20050309 185.47 186.45 183.84 184.16 90831032
20050310 183.84 183.84 180.90 181.55 136372240
20050311 181.55 182.86 181.55 182.21 82678664
20050314 181.55 182.53 179.27 180.90 90033912
20050315 180.90 182.86 180.57 181.87 66549432
20050316 180.90 183.84 180.57 181.22 125022096
20050317 181.55 181.87 180.57 180.90 69362032
20050318 180.90 182.53 180.57 180.57 125444464
20050321 180.24 182.86 179.92 182.53 87483816
20050322 182.53 184.16 181.87 182.86 88512896
20050323 182.21 184.49 181.87 183.84 109692968
20050324 183.84 188.08 183.84 187.10 153919584
20050325 187.10 187.10 187.10 187.10 0
20050328 187.10 187.10 187.10 187.10 0
20050329 187.76 187.76 183.84 185.14 85835224
20050330 183.84 185.14 182.53 184.81 130666464
20050331 186.13 186.45 183.51 183.51 118085008
20050401 184.81 186.13 183.51 183.84 95241472
20050404 183.51 184.16 182.21 183.51 87736680
20050405 184.81 186.78 184.16 184.49 77232224
20050406 185.14 185.47 183.19 183.84 83290368
20050407 183.19 186.45 183.19 185.79 129756360
20050408 186.13 186.78 184.49 184.81 58752832
20050411 184.16 185.47 183.84 184.81 56051972
20050412 184.81 185.79 182.53 183.19 77368720
20050413 184.49 185.47 183.84 184.49 63568224
20050414 183.84 185.14 183.51 183.51 70284720
20050415 182.86 183.19 179.59 179.59 152151024
20050418 178.29 180.57 177.30 178.94 158511232
20050419 179.27 180.57 178.94 179.27 88461016
20050420 180.24 180.90 177.63 177.63 91850408
20050421 177.63 180.24 177.63 179.27 91627720
20050422 180.90 181.22 178.29 179.27 77411600
20050425 179.27 180.24 178.62 179.59 67939896
20050426 178.94 179.27 176.98 178.29 95216968
20050427 177.30 178.29 176.33 176.98 85816064
20050428 177.95 178.62 176.33 176.98 81731120
20050429 176.98 179.59 176.33 177.95 110991648
20050502 177.95 177.95 177.95 177.95 0
20050503 178.94 180.24 178.62 180.24 91497696
20050504 180.90 182.86 179.92 182.53 103227512
20050505 182.86 182.86 180.57 181.55 70121272
20050506 180.90 182.21 179.92 181.87 80776928
20050509 182.21 182.21 179.59 180.57 69096824
20050510 180.57 181.87 178.62 180.24 94701944
20050511 179.27 182.86 179.27 180.90 107952248
20050512 182.21 182.86 181.22 182.21 70431200
20050513 181.87 182.86 180.57 182.86 96222168
20050516 182.21 183.19 181.55 181.87 61547412
20050517 181.87 182.53 180.90 181.55 73473664
20050518 182.53 182.86 180.90 182.21 102175928
20050519 183.84 184.81 182.86 183.84 124101760
20050520 184.16 190.70 183.84 189.38 184197120
20050523 189.06 191.67 188.41 191.35 132980560
20050524 185.47 186.45 181.22 182.21 293450752
20050525 181.22 182.53 179.27 179.92 170996432
20050526 179.59 182.53 179.59 181.22 160650080
20050527 181.87 182.21 180.24 180.57 104958432
20050530 180.57 180.57 180.57 180.57 0
20050531 180.24 182.53 180.24 181.22 151751680
20050601 178.94 180.24 177.63 178.94 125458464
20050602 178.62 179.27 177.95 177.95 110516872
20050603 177.95 177.95 177.95 177.95 0
20050606 178.29 178.94 176.65 177.30 97854128
20050607 177.63 181.22 177.30 180.24 125470096
20050608 179.59 179.92 176.98 177.63 106094624
20050609 177.30 178.94 176.33 177.63 122561944
20050610 177.95 179.27 176.65 176.98 114293544
20050613 177.30 177.63 175.67 176.33 91496472
20050614 175.67 177.63 175.02 176.65 93800168
20050615 176.65 179.27 176.00 177.30 131150064
20050616 177.63 179.27 177.30 177.95 84561920
20050617 178.62 181.22 178.29 178.94 198989776
20050620 178.29 178.62 177.63 177.95 80607968
20050621 178.62 178.94 177.63 178.29 80551968
20050622 177.95 179.59 177.95 178.62 81984784
20050623 178.94 179.27 177.30 177.63 138510560
20050624 176.65 176.98 175.35 176.00 122947560
20050627 175.02 175.67 173.38 174.37 153296144
20050628 174.70 176.00 174.37 175.35 99378032
20050629 175.67 179.59 175.35 178.94 177077504
20050630 178.62 181.87 177.63 177.63 201617760
20050701 176.98 179.27 176.98 177.95 167278912
20050704 178.94 179.27 176.98 177.95 76264296
20050705 177.95 179.27 177.30 178.29 164120320
20050706 178.62 182.53 178.29 180.24 310686336
20050707 180.57 181.87 175.02 178.94 350382816
20050708 180.57 182.86 179.92 181.87 135590960
20050711 182.86 185.47 182.53 184.16 173402592
20050712 184.16 187.43 183.51 186.13 188770928
20050713 188.08 188.41 186.13 186.78 153663376
20050714 186.13 189.71 186.13 187.43 290233440
20050715 187.76 188.08 185.14 185.79 401151520
20050718 186.13 187.43 184.49 184.49 306642592
20050719 184.49 185.47 183.19 184.16 317713984
20050720 185.14 187.10 184.49 185.79 240649744
20050721 186.45 187.76 184.16 185.79 205679856
20050722 184.49 188.08 184.49 187.43 192058288
20050725 192.00 192.65 188.08 189.71 281056896
20050726 189.71 194.62 189.71 194.29 287047040
20050727 194.29 195.27 191.02 192.65 276449824
20050728 192.98 195.27 192.65 193.30 235597680
20050729 194.29 195.27 191.35 191.35 242827520
20050801 191.67 192.98 189.71 190.37 120600728
20050802 190.70 193.30 190.05 192.33 129648312
20050803 191.67 192.98 189.71 190.05 164224816
20050804 190.37 190.37 188.41 189.06 143219376
20050805 188.73 192.33 188.41 189.71 217680736
20050808 190.05 192.00 190.05 191.02 123545096
20050809 191.35 192.00 190.05 191.35 148501056
20050810 192.65 194.29 191.67 192.00 129866960
20050811 191.02 193.63 190.70 192.98 152262672
20050812 193.63 194.94 192.00 194.29 114542664
20050815 193.63 199.84 193.30 196.57 236297680
20050816 197.87 198.86 195.59 195.92 190189024
20050817 195.27 198.21 195.27 197.22 361202528
20050818 197.55 198.21 195.92 197.55 174768384
20050819 197.55 202.45 197.55 202.13 202930336
20050822 202.13 203.43 201.47 202.45 132851760
20050823 202.45 202.45 200.81 201.47 152844288
20050824 200.81 201.14 199.51 199.84 158063920
20050825 198.53 198.86 197.22 197.55 124293832
20050826 197.55 198.53 194.62 194.94 116624368
20050829 194.94 194.94 194.94 194.94 0
20050830 195.92 198.21 195.59 196.57 141791376
20050831 196.90 199.19 196.57 198.21 174597664
20050901 198.21 199.51 196.90 198.53 180123024
20050902 198.53 198.53 195.27 195.92 233875056
20050905 196.57 197.87 196.24 197.22 130631808
20050906 196.90 197.87 196.24 196.90 134146064
20050907 197.22 197.55 194.94 195.59 173882800
20050908 195.59 196.24 194.94 195.59 171180624
20050909 195.27 196.57 194.62 195.27 93865008
20050912 195.59 197.87 195.59 197.55 127924376
20050913 197.55 198.86 195.27 195.92 155151840
20050914 195.92 199.19 195.92 199.19 163553248
20050915 198.86 201.79 198.21 201.79 227534208
20050916 201.47 204.41 201.14 201.47 398482688
20050919 200.81 200.81 196.90 197.87 169299632
20050920 197.55 197.87 195.59 196.24 178296128
20050921 194.62 196.57 191.67 191.67 264776928
20050922 191.35 193.30 190.70 192.33 175431536
20050923 193.30 195.92 192.98 195.27 146826224
20050926 196.90 197.87 193.95 194.29 167142496
20050927 194.29 195.59 192.65 193.95 165350320
20050928 194.62 195.59 192.98 194.94 192274944
20050929 194.62 195.59 192.00 192.65 193631360
20050930 194.29 194.29 191.35 192.65 185213600
20051003 192.65 193.63 191.67 192.33 165774432
20051004 192.33 196.90 192.00 196.57 247782848
20051005 195.27 199.19 195.27 196.90 190674656
20051006 195.59 198.86 195.27 197.22 186035136
20051007 197.55 197.55 195.27 196.24 218945376
20051010 196.57 199.19 195.92 196.24 111227720
20051011 196.24 197.55 195.27 195.92 159879376
20051012 194.94 196.24 194.29 195.27 184778640
20051013 194.62 194.94 191.35 191.67 257965136
20051014 192.00 192.65 190.70 192.00 182103056
20051017 192.33 192.98 190.37 190.70 174068640
20051018 191.35 192.98 190.05 190.70 216824128
20051019 189.38 190.70 187.10 187.10 225217824
20051020 189.71 190.05 184.49 185.14 256315408
20051021 184.16 186.13 184.16 185.14 214040384
20051024 185.79 187.76 184.49 187.10 131110344
20051025 188.08 188.41 185.47 187.10 154913760
20051026 187.10 188.08 185.47 185.79 169805728
20051027 184.49 185.47 183.51 184.16 177731232
20051028 183.84 187.76 181.87 187.43 237515584
20051031 189.38 193.95 189.38 193.63 345581408
20051101 193.95 197.87 192.98 195.27 298290368
20051102 195.27 198.86 193.95 195.27 197686912
20051103 195.59 197.87 195.59 197.22 184798944
20051104 196.57 197.22 193.63 194.29 191104352
20051107 194.29 197.87 194.29 196.57 138812352
20051108 197.22 200.81 197.22 197.87 179044320
20051109 198.21 198.21 193.30 196.57 286366304
20051110 196.90 198.53 192.00 193.30 265940320
20051111 194.62 195.27 190.37 190.70 193799536
20051114 190.70 191.35 188.41 189.38 172628656
20051115 181.22 182.21 168.49 168.81 1699604608
20051116 164.57 169.14 164.57 168.16 769632512
20051117 168.81 172.08 166.21 166.86 650492992
20051118 167.84 170.13 165.55 167.19 447040352
20051121 166.21 166.21 163.92 164.57 609328512
20051122 164.57 166.86 164.57 165.22 304020928
20051123 163.92 166.86 163.59 165.22 331801632
20051124 165.87 167.19 164.90 166.21 155133728
20051125 166.86 168.81 166.21 167.19 194292608
20051128 168.16 168.16 163.92 164.57 286216672
20051129 164.24 165.55 163.27 165.22 317143904
20051130 165.55 166.53 162.94 162.94 392790208
20051201 163.27 164.90 163.27 164.24 259405744
20051202 164.90 164.90 159.35 160.33 469305792
20051205 160.65 164.24 157.71 162.94 375123136
20051206 163.59 165.55 163.59 164.24 371894400
20051207 164.90 171.10 164.57 168.16 449559136
20051208 167.51 170.78 167.19 168.49 347875936
20051209 168.16 168.49 167.19 167.84 150937920
20051212 168.49 169.79 164.90 167.51 260522240
20051213 166.86 168.81 160.65 162.94 455138336
20051214 163.27 165.22 161.30 164.57 241540144
20051215 164.57 165.22 162.94 163.59 255536304
20051216 163.27 164.90 159.02 161.30 531072672
20051219 160.00 163.27 159.02 160.00 235821840
20051220 159.02 162.29 158.37 160.98 281548544
20051221 160.98 162.94 159.35 160.00 196116544
20051222 160.00 163.27 159.02 161.30 202788416
20051223 160.65 163.27 160.65 161.63 65585796
20051226 161.63 161.63 161.63 161.63 0
20051227 161.63 161.63 161.63 161.63 0
20051228 160.65 164.24 159.35 163.59 120269360
20051229 164.24 165.55 163.59 164.90 74902360
20051230 164.57 165.22 162.62 163.92 38577524
20060102 163.92 163.92 163.92 163.92 0
20060103 164.90 167.84 163.92 165.87 303074688
20060104 167.19 167.84 166.53 167.51 270560640
20060105 167.51 167.84 165.87 167.19 251456256
20060106 167.51 173.38 166.21 173.06 418271136
20060109 173.06 174.05 170.45 170.78 231459728
20060110 170.45 171.76 168.81 170.45 270707744
20060111 171.43 172.73 170.45 171.10 208724240
20060112 168.49 169.47 166.86 168.16 444380352
20060113 167.51 168.16 164.24 166.53 353221728
20060116 165.87 165.87 162.94 164.57 246895344
20060117 163.92 164.90 161.63 161.95 412371840
20060118 160.00 163.27 159.67 161.30 312559968
20060119 162.94 163.27 157.38 158.37 461678496
20060120 158.70 159.35 152.81 154.13 584089408
20060123 152.81 159.35 152.16 158.05 446478272
20060124 161.95 162.62 153.79 153.79 650056192
20060125 154.13 158.05 154.13 156.41 411066592
20060126 157.71 159.35 156.73 158.37 429499936
20060127 159.35 160.98 156.73 159.35 439156448
20060130 158.70 159.02 157.06 157.71 181986608
20060131 157.71 157.71 153.14 154.13 374563680
20060201 154.13 154.78 152.49 152.81 467406784
20060202 153.47 154.13 152.16 152.16 259244912
20060203 152.16 153.47 152.16 152.81 258979248
20060206 152.49 152.49 150.21 151.51 307075456
20060207 151.84 153.14 151.19 151.19 271273088
20060208 150.53 154.78 150.21 153.14 298454528
20060209 154.45 157.71 154.13 156.73 330425632
20060210 156.73 158.05 156.41 157.06 268193536
20060213 157.71 158.37 155.10 156.73 179511568
20060214 157.38 158.70 156.41 158.70 204255168
20060215 159.35 159.67 155.76 156.73 367623008
20060216 156.41 163.27 156.41 162.62 479870368
20060217 162.62 165.55 162.29 162.29 387845568
20060220 161.30 161.30 158.37 160.33 188981520
20060221 161.30 161.30 157.06 157.38 289124640
20060222 156.73 156.73 153.47 155.10 409656096
20060223 155.43 155.43 152.16 153.14 339322816
20060224 152.49 153.47 151.84 152.81 226584928
20060227 143.67 150.21 143.02 148.57 715100800
20060228 147.27 147.27 142.37 142.37 718721408
20060301 143.67 146.94 143.35 145.95 593024320
20060302 146.62 148.90 145.30 146.29 406142880
20060303 147.27 161.30 146.29 158.70 1223187072
20060306 165.22 169.14 162.29 163.27 958013120
20060307 162.94 165.55 161.30 161.63 363883264
20060308 160.00 162.29 159.35 160.00 311824960
20060309 161.30 162.29 159.67 162.29 189667872
20060310 161.63 165.55 161.30 162.94 280309312
20060313 167.84 171.10 167.84 169.47 525648960
20060314 169.47 172.41 166.21 168.16 391995712
20060315 168.81 169.14 164.57 165.87 255781312
20060316 169.79 171.10 168.16 169.79 306250240
20060317 170.13 177.63 168.49 168.49 686209280
20060320 168.16 168.49 165.55 166.53 296594880
20060321 166.86 169.79 165.87 168.81 232922896
20060322 167.84 169.14 166.21 166.86 157184912
20060323 167.19 168.16 165.55 166.21 239239072
20060324 165.87 166.21 162.29 163.92 369338432
20060327 163.27 164.57 161.95 162.62 215044976
20060328 160.33 161.95 155.76 156.08 615806592
20060329 155.76 160.98 155.10 159.35 360870656
20060330 160.65 161.63 158.37 160.00 189676112
20060331 159.35 159.67 155.76 157.38 264375120
20060403 158.70 160.00 156.73 158.70 225460624
20060404 158.70 161.30 158.70 159.02 219498992
20060405 160.33 167.84 157.71 161.30 351359040
20060406 161.95 165.55 160.98 162.29 276453696
20060407 162.29 165.55 161.95 164.24 304768000
20060410 167.19 167.84 163.59 164.90 346547328
20060411 165.22 165.87 160.98 161.30 271209568
20060412 162.94 168.16 159.02 162.29 508257824
20060413 163.27 167.84 162.94 167.51 258300432
20060414 167.51 167.51 167.51 167.51 0
20060417 167.51 167.51 167.51 167.51 0
20060418 166.53 167.51 165.55 167.51 149862032
20060419 168.16 169.14 165.87 166.53 213856560
20060420 166.21 168.81 165.87 166.86 202399552
20060421 167.51 168.16 165.55 166.86 175540048
20060424 167.51 167.84 164.90 164.90 201157936
20060425 165.55 167.51 164.57 164.57 150500528
20060426 164.57 168.16 164.24 166.86 178900128
20060427 166.53 170.78 166.53 170.45 321769152
20060428 169.79 171.43 168.49 169.14 293861568
20060501 169.14 169.14 169.14 169.14 0
20060502 169.47 170.78 166.86 166.86 264489312
20060503 167.19 167.51 163.92 164.57 216800496
20060504 165.22 165.87 163.27 163.92 175499520
20060505 164.24 167.84 163.59 167.19 300255360
20060508 167.19 169.14 163.92 164.57 221560848
20060509 166.21 171.10 165.55 169.79 422993632
20060510 169.79 172.08 168.16 169.79 344190080
20060511 169.47 169.47 165.55 166.21 169572816
20060512 165.55 166.21 161.63 161.63 278801600
20060515 161.95 171.76 161.95 163.59 343275872
20060516 163.59 168.72 161.73 164.24 332536832
20060517 164.24 165.22 159.67 159.67 261441584
20060518 160.65 163.27 158.14 160.33 305906208
20060519 160.33 168.49 158.37 158.70 257280256
20060522 159.02 164.41 153.89 154.13 355228640
20060523 155.43 158.82 151.60 152.49 627715456
20060524 149.55 153.34 147.27 148.90 644854272
20060525 150.21 154.13 148.39 154.13 289249344
20060526 154.78 158.37 154.78 156.41 291491200
20060529 156.41 156.41 156.41 156.41 0
20060530 160.65 161.95 156.41 156.41 423771584
20060531 155.76 162.59 153.31 160.65 412697120
20060601 160.65 163.02 158.79 162.94 333083008
20060602 163.92 166.77 162.94 165.55 320938080
20060605 165.55 166.13 163.07 163.27 207884512
20060606 159.35 162.94 159.11 160.98 326873824
20060607 157.71 160.98 154.45 160.00 273961440
20060608 155.43 160.81 153.89 154.45 291205664
20060609 157.38 158.37 156.41 157.38 241258576
20060612 156.73 159.52 152.41 153.47 197842560
20060613 151.51 155.76 148.90 150.21 320795552
20060614 150.53 151.84 112.66 148.24 323329216
20060615 149.55 152.49 148.90 151.51 255547760
20060616 153.14 154.13 149.55 149.55 401273248
20060619 150.86 156.62 149.22 150.21 150966192
20060620 149.22 151.19 148.32 148.90 207208128
20060621 149.87 150.43 145.18 149.22 358316864
20060622 150.21 152.16 147.77 149.87 268895872
20060623 149.87 150.58 148.02 149.87 115605696
20060626 150.21 151.51 148.90 150.53 270153440
20060627 151.84 153.37 147.49 147.59 256176720
20060628 147.27 149.22 146.62 147.59 187200368
20060629 148.57 151.51 146.62 150.21 269749536
20060630 151.84 151.84 149.22 150.53 252477728
20060703 151.51 153.79 150.21 153.79 192664576
20060704 154.45 155.76 154.13 155.43 145132928
20060705 154.78 156.41 152.81 153.79 163772960
20060706 154.13 157.38 153.79 156.73 200337024
20060707 156.73 157.06 153.14 155.10 202584464
20060710 154.78 157.38 153.79 156.41 109946544
20060711 153.14 154.78 153.14 153.79 214910752
20060712 154.45 155.10 151.51 152.16 176591632
20060713 151.84 151.84 146.94 148.24 309203360
20060714 147.27 148.90 145.95 145.95 263181616
20060717 145.95 146.62 143.67 145.63 228239616
20060718 144.98 146.62 143.67 144.98 187977728
20060719 145.30 148.90 145.30 148.90 265270064
20060720 149.22 149.87 145.30 148.24 218121472
20060721 147.59 147.92 144.00 145.30 421632928
20060724 149.55 150.86 147.92 150.53 240445712
20060725 150.53 153.47 149.87 151.19 255248864
20060726 151.51 151.84 148.90 150.86 260808000
20060727 151.51 151.84 149.55 150.86 156674336
20060728 132.00 136.29 130.86 136.29 255217184
20060731 119.50 119.50 115.50 116.25 333231200
20060801 116.50 118.50 113.75 114.25 297731712
20060802 114.50 116.25 113.75 116.00 262397504
20060803 116.00 116.00 116.00 116.00 0
20060804 115.25 117.50 114.00 117.00 323134496
20060807 116.00 116.50 114.75 114.75 139193696
20060808 115.75 116.50 114.75 115.00 243588704
20060809 114.50 116.50 114.00 116.50 259690000
20060810 114.00 114.00 111.25 112.00 558708480
20060811 112.25 112.25 107.75 110.00 543361088
20060814 109.75 110.25 108.25 110.25 257656304
20060815 110.00 111.50 109.50 111.25 363666816
20060816 110.75 111.75 109.00 110.00 536517600
20060817 110.25 111.25 108.50 110.50 324247808
20060818 110.00 110.50 108.50 110.00 396786592
20060821 110.00 111.00 109.50 110.00 169173200
20060822 110.50 111.50 110.00 110.50 188628496
20060823 110.25 110.75 108.75 110.50 208875600
20060824 110.25 111.50 109.75 110.75 189915504
20060825 111.75 113.00 111.00 112.25 293072288
20060828 112.25 112.25 112.25 112.25 0
20060829 113.00 113.75 112.50 113.50 269420992
20060830 113.75 115.25 113.50 115.00 385370592
20060831 114.75 115.00 113.50 113.75 228198896
20060901 114.25 115.00 113.50 114.75 158275904
20060904 114.75 114.75 113.50 114.00 184975696
20060905 115.00 115.00 114.00 114.50 180691296
20060906 114.75 115.00 114.00 114.25 252294208
20060907 113.50 114.00 111.75 112.50 247602400
20060908 113.00 114.25 112.75 113.50 160132992
20060911 115.00 115.50 113.75 114.75 234204608
20060912 114.75 117.50 114.25 117.50 529080992
20060913 117.25 119.25 117.00 118.00 715920128
20060914 118.25 118.25 116.25 116.50 363857504
20060915 116.25 116.75 115.50 116.25 421769792
20060918 115.75 116.50 115.25 116.25 291596096
20060919 116.00 116.25 113.50 114.25 282781792
20060920 114.25 115.25 114.00 114.50 342696512
20060921 114.75 117.00 114.50 116.25 556202112
20060922 115.25 116.00 114.00 115.00 257593792
20060925 115.00 117.00 115.00 115.50 341418112
20060926 116.25 119.25 116.00 119.00 464116512
20060927 119.25 121.50 119.25 121.50 530932288
20060928 120.75 122.00 120.00 122.00 311525088
20060929 121.75 123.75 121.50 122.25 353681504
20061002 121.75 122.50 120.00 120.75 200859696
20061003 120.00 123.00 119.50 122.25 380233504
20061004 123.25 127.25 123.00 127.25 675020288
20061005 128.00 128.00 125.50 126.25 482203392
20061006 125.50 126.25 124.25 126.25 271798016
20061009 125.75 127.25 125.25 126.00 209327200
20061010 127.00 129.75 126.75 129.25 645202624
20061011 129.50 131.50 128.75 130.25 337168608
20061012 130.50 131.50 128.75 130.00 264228096
20061013 130.50 132.00 130.00 130.75 263198000
20061016 130.75 130.75 129.00 130.00 183522896
20061017 129.50 129.75 128.00 128.50 286568896
20061018 128.50 130.25 128.00 128.75 420679008
20061019 128.00 129.00 126.75 128.75 210316704
20061020 128.75 130.25 128.00 128.50 272860416
20061023 129.25 129.75 127.50 129.50 229451808
20061024 129.00 130.00 128.25 130.00 266879696
20061025 130.25 132.50 129.50 131.50 297599392
20061026 132.25 135.75 132.00 132.75 474865696
20061027 133.50 136.00 133.25 134.25 440566208
20061030 131.75 135.00 131.75 134.00 344228800
20061031 134.25 136.75 133.50 135.00 543708224
20061101 135.25 136.75 135.00 135.50 403161408
20061102 135.50 136.00 133.50 135.50 508767904
20061103 135.25 135.75 133.75 134.00 210028096
20061106 134.75 135.25 133.25 134.50 209712896
20061107 135.00 135.00 132.25 133.00 280403392
20061108 132.25 133.00 131.50 132.00 253723392
20061109 132.25 135.00 132.25 134.00 459777408
20061110 133.75 136.25 133.50 134.50 353257408
20061113 134.50 136.75 134.25 136.00 344500896
20061114 140.50 141.50 134.75 135.50 620991424
20061115 138.00 139.50 137.50 139.00 448219712
20061116 138.50 140.00 137.75 139.25 251529600
20061117 138.75 139.00 137.25 137.50 271375008
20061120 137.00 138.50 136.50 137.75 276267296
20061121 138.00 138.75 137.25 137.25 417432896
20061122 136.00 137.25 133.00 133.50 341812896
20061123 134.25 135.75 134.00 135.00 239042704
20061124 135.25 136.75 133.00 135.75 332752096
20061127 135.25 136.00 133.25 133.25 432684416
20061128 133.00 133.50 131.75 132.75 356693504
20061129 133.75 134.75 132.75 134.50 246981104
20061130 134.25 135.75 133.50 134.50 317737216
20061201 134.50 135.25 132.50 132.50 313579488
20061204 133.00 135.00 133.00 135.00 217873504
20061205 136.50 138.50 136.50 138.25 360466912
20061206 138.25 138.50 136.00 136.50 320402112
20061207 136.25 137.25 135.50 137.25 212588304
20061208 137.00 139.00 136.00 138.25 412293184
20061211 139.00 139.75 137.75 138.25 203197696
20061212 138.00 141.25 137.75 141.00 382593888
20061213 140.75 143.75 140.50 143.50 438181088
20061214 143.50 145.00 142.75 144.75 273915904
20061215 144.75 146.00 142.75 146.00 728273920
20061218 145.75 146.00 144.50 145.25 279233504
20061219 145.00 145.00 143.50 144.75 288423488
20061220 145.50 147.00 145.25 146.00 189066000
20061221 145.00 145.25 142.25 143.75 222754208
20061222 143.25 143.75 141.00 142.00 108221504
20061225 142.00 142.00 142.00 142.00 0
20061226 142.00 142.00 142.00 142.00 0
20061227 142.00 143.00 141.25 143.00 121449600
20061228 143.00 143.00 141.50 142.00 87510000
20061229 141.75 142.25 140.75 141.50 193103696
20070101 141.50 141.50 141.50 141.50 0
20070102 141.25 144.50 140.75 143.75 353095904
20070103 144.00 145.25 143.50 145.25 429330112
20070104 144.25 148.50 144.25 148.25 489643104
20070105 148.25 150.00 146.00 146.00 341052896
20070108 146.00 147.75 144.50 147.50 246688400
20070109 147.75 151.25 147.25 149.50 502471392
20070110 149.50 149.75 145.75 145.75 370760096
20070111 146.25 149.25 145.75 149.00 502680288
20070112 149.00 150.00 148.25 149.25 312763104
20070115 149.25 150.00 148.00 149.75 159851392
20070116 149.50 149.50 147.75 148.50 250229792
20070117 149.00 150.00 148.50 149.25 272801792
20070118 149.25 149.25 147.75 147.75 484395808
20070119 148.00 148.50 146.25 148.25 282989312
20070122 150.50 151.25 148.25 149.25 381431488
20070123 149.25 149.50 147.25 149.25 237749504
20070124 149.25 150.25 147.75 150.25 254523808
20070125 152.00 153.25 149.75 150.00 408888096
20070126 149.25 150.50 148.75 149.00 326748000
20070129 147.25 149.25 147.00 149.00 358013504
20070130 148.25 148.75 146.50 147.00 303874112
20070131 150.00 150.25 148.00 148.00 438414688
20070201 149.50 150.25 147.00 150.25 573933312
20070202 149.75 150.25 147.25 148.00 529065888
20070205 147.75 149.00 147.50 148.75 168800608
20070206 149.00 150.00 148.50 149.00 166733504
20070207 149.00 151.25 148.75 150.75 287176992
20070208 150.75 153.00 150.25 150.50 250560896
20070209 150.50 150.50 148.50 149.25 305306208
20070212 151.00 153.50 150.75 151.25 396950208
20070213 152.25 152.50 149.00 150.00 323317088
20070214 150.50 150.50 148.25 150.50 266781904
20070215 150.75 150.75 148.50 149.75 216696800
20070216 149.50 149.75 148.25 149.25 197353200
20070219 150.25 151.50 149.50 150.75 234803200
20070220 151.75 151.75 149.75 150.50 209932608
20070221 150.50 150.75 146.75 147.00 361219104
20070222 147.75 148.25 146.00 146.25 250804608
20070223 146.75 147.25 145.00 146.00 230801904
20070226 146.25 147.25 145.25 147.25 212407504
20070227 146.25 146.75 143.25 143.50 339404800
20070228 141.25 143.50 141.00 141.50 458204000
20070301 141.75 143.00 137.25 139.00 435115296
20070302 139.50 140.50 137.75 138.50 248947200
20070305 136.25 137.75 136.00 136.75 243139808
20070306 138.00 138.25 136.25 137.00 259460704
20070307 137.50 138.25 136.25 137.75 199833296
20070308 138.25 139.75 137.50 139.75 233583904
20070309 139.00 141.25 138.50 139.50 192174800
20070312 139.75 140.50 138.50 139.00 136975600
20070313 139.50 140.00 138.00 138.00 213264000
20070314 135.00 136.75 134.00 134.00 464767104
20070315 136.00 137.50 134.75 137.00 484736800
20070316 136.50 140.25 136.25 139.25 587690816
20070319 140.00 142.60 139.70 142.10 424027808
20070320 142.80 143.00 140.00 142.40 458815392
20070321 142.10 143.80 142.00 143.00 208549792
20070322 145.00 145.30 142.40 143.50 493445696
20070323 143.40 143.40 140.60 141.30 577730624
20070326 141.80 142.60 139.40 140.00 216014208
20070327 141.30 142.00 139.60 140.70 191757904
20070328 140.20 141.60 139.60 140.20 173889296
20070329 140.50 141.90 140.30 141.60 194053408
20070330 140.40 140.40 133.70 135.50 664998080
20070402 136.30 138.80 136.00 136.60 301058496
20070403 137.60 138.20 136.50 138.20 387052896
20070404 138.00 138.30 136.50 137.20 202133696
20070405 137.40 137.40 135.90 136.70 283300512
20070406 136.70 136.70 136.70 136.70 0
20070409 136.70 136.70 136.70 136.70 0
20070410 138.00 139.80 137.20 138.20 407299808
20070411 138.70 140.00 138.50 138.50 438891904
20070412 139.00 139.90 137.30 138.30 262938896
20070413 138.20 138.90 136.70 138.50 246764896
20070416 139.90 140.10 138.70 139.60 244016496
20070417 140.00 141.60 138.90 140.30 225570096
20070418 139.90 140.30 138.20 138.70 269516096
20070419 138.40 141.00 137.70 140.30 238335200
20070420 141.00 143.80 141.00 143.10 363826592
20070423 144.70 144.70 142.50 142.80 227152496
20070424 143.40 143.40 139.90 141.80 202816400
20070425 142.30 142.80 140.40 141.80 178565104
20070426 142.90 145.40 142.40 143.20 274081504
20070427 143.20 144.10 142.80 142.90 339902496
20070430 143.00 144.70 142.60 143.50 241074304
20070501 143.50 144.30 142.10 143.30 130702304
20070502 144.10 144.40 142.90 144.00 369654304
20070503 144.60 145.10 142.70 143.50 273553312
20070504 143.50 145.70 142.60 144.80 151460096
20070507 144.80 144.80 144.80 144.80 0
20070508 146.00 146.00 143.20 143.40 124555200
20070509 144.70 144.70 141.30 141.50 282261600
20070510 142.00 142.90 140.40 141.70 296090816
20070511 141.50 142.50 139.90 142.10 257476800
20070514 142.40 142.90 141.20 142.50 117931000
20070515 142.50 143.80 141.90 143.80 474510688
20070516 143.10 143.50 142.20 142.80 402430304
20070517 143.70 143.90 142.30 142.70 413572288
20070518 143.00 145.30 143.00 145.00 359506400
20070521 145.40 146.30 144.00 145.40 251438096
20070522 145.50 147.20 144.50 144.60 781363008
20070523 145.10 151.70 144.90 149.90 1315641344
20070524 150.00 154.30 149.90 152.00 545512832
20070525 151.40 153.50 149.90 151.40 429670592
20070528 151.40 151.40 151.40 151.40 0
20070529 155.60 160.80 154.20 159.70 793705920
20070530 158.50 160.30 156.20 160.00 520998112
20070531 162.40 162.70 157.00 158.00 374107392
20070601 158.00 158.00 158.00 158.00 0
20070604 162.00 165.60 161.20 161.70 300978496
20070605 165.00 165.10 161.30 161.30 457347808
20070606 157.30 158.20 155.10 155.10 285978304
20070607 160.00 160.50 155.60 158.40 881653504
20070608 157.20 160.50 156.00 159.90 346981088
20070611 159.50 159.90 157.30 157.90 215006000
20070612 159.00 160.50 156.60 157.00 691086080
20070613 157.40 159.30 155.90 158.20 386042592
20070614 159.00 162.30 158.80 162.30 396344384
20070615 162.50 163.80 161.60 163.20 398592384
20070618 163.10 163.30 161.40 162.00 181530800
20070619 161.60 161.60 158.70 158.90 285972992
20070620 159.10 160.00 158.10 158.90 563282688
20070621 157.50 159.00 156.30 156.70 467620896
20070622 156.80 157.60 155.70 156.00 138051904
20070625 155.00 158.00 154.90 157.60 654541696
20070626 157.20 161.70 156.90 160.00 548912128
20070627 160.10 164.60 159.30 163.80 338715392
20070628 165.50 168.70 164.50 166.20 600227392
20070629 166.00 167.80 164.60 167.80 318105088
20070702 167.90 169.00 164.30 165.00 242030400
20070703 166.10 166.90 164.70 165.80 379897888
20070704 165.40 166.70 164.00 166.10 222387296
20070705 165.00 165.60 162.10 162.10 515580416
20070706 162.00 163.90 161.20 163.50 319882592
20070709 164.40 167.00 163.50 167.00 317850592
20070710 166.70 167.40 162.60 162.60 250033792
20070711 161.00 162.60 160.50 161.10 243698896
20070712 161.60 162.80 160.70 162.40 282341696
20070713 164.50 164.80 163.20 163.20 221429600
20070716 164.60 166.20 159.10 162.20 475829184
20070717 162.50 163.30 161.00 162.70 508850400
20070718 161.00 162.60 159.10 159.10 434421088
20070719 162.00 162.60 159.50 161.90 457899008
20070720 163.00 163.40 160.20 160.80 344697792
20070723 161.50 162.20 159.50 160.60 263692304
20070724 159.80 161.10 156.00 156.00 223440704
20070725 154.50 159.00 154.40 156.30 241957696
20070726 156.50 158.20 149.20 149.30 381096896
20070727 147.50 154.20 146.60 151.20 441474912
20070730 151.00 151.20 146.90 148.10 342049792
20070731 149.70 150.80 148.40 150.00 353633888
20070801 147.90 152.60 146.80 150.40 339860512
20070802 151.90 157.20 150.40 156.60 273978400
20070803 157.30 158.00 154.00 156.00 340744000
20070806 157.00 157.20 154.30 154.70 230515104
20070807 156.20 159.50 155.30 159.40 194517408
20070808 160.50 163.20 159.00 162.80 435823200
20070809 160.10 163.80 159.30 160.30 616468992
20070810 157.50 157.80 151.70 151.70 339800288
20070813 153.00 160.00 152.50 158.30 338398784
20070814 156.80 162.00 156.80 158.10 201687696
20070815 157.00 160.40 156.70 157.60 181516000
20070816 153.20 155.20 149.60 149.60 380372512
20070817 148.50 157.10 148.00 154.40 397574400
20070820 154.00 156.60 153.80 155.30 173350208
20070821 156.70 157.70 154.30 156.40 186671600
20070822 156.80 157.40 154.20 156.00 317716608
20070823 156.70 157.90 155.90 156.40 208669904
20070824 156.40 157.30 156.00 157.10 104528496
20070827 157.10 157.10 157.10 157.10 0
20070828 157.20 157.80 154.80 155.00 179248992
20070829 154.90 157.60 154.30 157.10 133274896
20070830 157.90 158.50 156.50 158.20 236187008
20070831 159.40 160.90 157.50 159.80 194191904
20070903 161.50 161.70 159.70 160.70 100648096
20070904 160.70 161.80 159.40 161.80 336748608
20070905 161.90 162.50 158.60 158.70 170779104
20070906 160.40 160.40 157.20 159.40 168989904
20070907 159.10 161.40 158.60 159.30 307316000
20070910 159.70 160.70 157.40 157.80 143638000
20070911 159.20 163.10 158.60 163.00 251204400
20070912 163.50 166.70 163.10 166.10 182517408
20070913 166.50 170.50 164.80 169.70 286066112
20070914 168.70 171.90 165.40 169.10 333151392
20070917 169.00 170.00 166.00 166.50 241159392
20070918 165.20 167.10 164.50 166.40 245663392
20070919 169.00 170.00 165.50 168.40 308926496
20070920 168.70 171.90 167.00 171.00 268547392
20070921 171.00 173.70 170.50 172.50 470116800
20070924 172.00 173.80 170.40 173.00 344980992
20070925 172.50 173.60 171.10 173.30 486623808
20070926 174.10 176.90 174.10 175.80 258174496
20070927 177.00 178.70 176.50 178.60 375132192
20070928 178.40 178.50 175.50 176.50 536771104
20071001 176.50 179.00 175.30 178.70 270258400
20071002 179.30 179.80 175.10 175.50 358833504
20071003 174.30 175.40 169.90 171.10 404494496
20071004 171.40 172.30 169.10 169.10 209004704
20071005 170.70 171.50 169.10 169.90 207566592
20071008 170.00 170.70 167.70 168.00 372620512
20071009 168.20 171.70 168.10 171.00 239561296
20071010 171.40 172.10 170.00 171.00 219717504
20071011 171.50 179.80 171.00 179.50 567166080
20071012 177.80 180.20 176.60 179.30 509289984
20071015 178.90 179.40 175.30 176.30 141457200
20071016 173.60 175.60 173.20 173.60 212417200
20071017 174.40 176.90 174.20 175.50 297986688
20071018 175.40 176.40 173.50 175.00 173860800
20071019 174.20 177.60 174.10 175.00 150370096
20071022 172.60 180.20 172.10 179.70 301268000
20071023 181.00 181.40 177.50 177.60 241131696
20071024 178.30 180.10 177.30 178.20 225675696
20071025 181.50 189.70 181.20 189.70 787280384
20071026 189.50 196.50 187.10 193.60 394883104
20071029 192.00 195.70 190.50 194.00 361870304
20071030 192.50 193.60 188.70 189.80 242474704
20071031 190.70 190.80 187.20 189.00 214352896
20071101 188.30 188.30 182.80 183.60 246215104
20071102 183.00 184.60 181.00 184.00 263717104
20071105 184.10 188.90 184.10 188.20 255962592
20071106 188.80 189.90 185.40 186.50 380757312
20071107 187.50 188.00 182.60 182.70 129954704
20071108 180.00 184.60 179.00 181.20 440079392
20071109 181.80 183.50 178.30 179.30 164139808
20071112 177.20 182.00 177.20 182.00 159117600
20071113 188.60 196.60 186.50 195.70 462173696
20071114 196.60 197.50 188.20 191.80 270999616
20071115 191.80 194.50 191.30 192.90 120808400
20071116 191.00 192.00 189.10 191.30 159162208
20071119 191.70 194.20 188.50 189.60 165655392
20071120 190.20 193.20 188.00 192.50 220698000
20071121 188.60 189.90 183.20 183.40 190504896
20071122 185.00 187.80 184.30 187.50 110140896
20071123 187.10 188.90 185.00 187.10 136774592
20071126 186.80 186.80 183.00 183.40 171933904
20071127 183.00 183.00 178.10 180.80 225186704
20071128 181.80 185.00 178.80 184.60 205220800
20071129 183.60 184.40 180.80 182.40 228739808
20071130 184.00 184.40 180.20 182.20 190052800
20071203 183.90 183.90 181.50 181.80 119092400
20071204 181.90 183.20 180.60 181.10 161598592
20071205 182.30 187.20 181.60 187.20 232579696
20071206 188.00 188.90 184.90 186.00 154661104
20071207 186.00 186.00 183.50 184.90 155678592
20071210 184.30 186.00 182.10 183.90 151470208
20071211 185.30 185.50 182.20 183.10 153010096
20071212 181.00 187.50 179.60 186.80 214330400
20071213 185.40 186.20 181.10 181.10 173406400
20071214 182.00 184.70 181.50 183.20 114576096
20071217 182.50 183.10 180.60 180.80 146735904
20071218 180.80 184.50 180.00 182.60 169349408
20071219 182.20 184.00 180.50 181.80 148064496
20071220 183.80 186.70 182.10 185.00 201674496
20071221 188.80 189.00 186.80 188.70 220081296
20071224 189.00 189.80 186.70 188.80 15741200
20071225 188.80 188.80 188.80 188.80 0
20071226 188.80 188.80 188.80 188.80 0
20071227 187.40 189.80 187.30 189.50 70733000
20071228 189.00 190.00 186.80 188.40 64329700
20071231 186.80 188.10 186.30 187.80 34963500
20080101 187.80 187.80 187.80 187.80 0
20080102 186.60 190.40 184.80 185.90 97836096
20080103 186.40 187.20 183.80 186.20 120676000
20080104 187.00 191.30 183.80 185.80 170054896
20080107 184.70 189.70 184.10 188.10 163468496
20080108 189.60 193.80 189.50 191.60 198392304
20080109 187.50 189.20 185.60 188.10 202158400
20080110 189.00 190.20 186.10 188.70 133945000
20080111 188.30 190.30 185.00 186.30 169416496
20080114 185.30 186.40 182.40 183.00 160588496
20080115 181.80 186.00 181.00 181.60 195306800
20080116 180.50 183.40 178.50 180.20 271305088
20080117 182.50 184.60 179.50 180.00 189238496
20080118 179.00 183.00 178.10 178.50 242944000
20080121 175.00 175.90 167.30 170.40 311819008
20080122 165.00 173.00 162.00 173.00 369435200
20080123 176.00 176.20 162.00 165.10 378759008
20080124 170.00 173.90 167.10 171.50 278506592
20080125 174.90 179.50 173.50 175.30 231652304
20080128 172.60 176.30 169.50 172.00 196075504
20080129 172.70 174.90 171.90 173.80 128403696
20080130 174.80 177.80 174.40 176.90 196091392
20080131 177.00 178.50 169.80 175.30 313202400
20080201 177.90 181.60 174.10 181.30 248526800
20080204 182.90 182.90 176.60 177.90 114972704
20080205 178.50 178.70 172.80 173.60 163315696
20080206 174.70 175.70 172.30 174.20 151177104
20080207 174.30 174.30 168.60 170.00 187626496
20080208 171.80 175.30 171.00 174.30 157304608
20080211 173.70 175.30 170.00 171.00 102811696
20080212 173.50 177.70 171.20 177.70 154600608
20080213 175.20 177.60 173.50 174.60 115939000
20080214 175.40 177.00 173.50 173.90 131474896
20080215 174.00 174.70 169.80 170.90 150564496
20080218 171.40 174.30 169.70 173.80 92784000
20080219 174.40 174.50 169.40 169.90 164412992
20080220 166.50 166.60 161.70 162.00 335271616
20080221 164.50 167.80 163.50 163.90 206253792
20080222 163.70 165.90 162.40 162.50 132608200
20080225 164.50 166.20 163.20 165.10 128021504
20080226 166.00 168.60 165.20 168.00 144839808
20080227 168.30 168.70 163.40 164.20 221119904
20080228 164.20 164.90 159.40 161.40 277561792
20080229 161.20 163.70 160.50 162.70 195081904
20080303 160.60 161.80 159.10 160.00 166700896
20080304 160.00 163.70 155.60 157.50 177272192
20080305 158.00 160.70 156.90 160.00 162556992
20080306 159.80 160.00 156.00 156.50 129247104
20080307 154.60 156.30 153.80 154.30 178769792
20080310 153.50 155.40 151.00 151.40 155575296
20080311 155.90 157.00 153.50 154.30 219047008
20080312 156.50 158.00 153.10 153.80 178640800
20080313 152.00 153.30 150.00 151.90 199300896
20080314 151.20 155.20 149.50 149.90 186973104
20080317 147.00 151.00 146.00 149.00 205503600
20080318 151.00 154.70 150.00 153.00 192061792
20080319 154.00 155.50 146.30 148.60 343788000
20080320 148.00 151.00 147.30 149.30 460950688
20080321 149.30 149.30 149.30 149.30 0
20080324 149.30 149.30 149.30 149.30 0
20080325 156.00 156.60 150.10 151.90 199742208
20080326 153.60 157.50 152.20 153.60 191416800
20080327 153.00 157.70 152.50 157.40 224306208
20080328 157.40 158.10 156.10 157.00 93092304
20080331 150.10 152.40 148.90 150.90 236850704
20080401 149.00 155.00 148.60 154.30 199524096
20080402 155.10 158.70 154.10 158.40 190211104
20080403 159.10 160.80 157.20 160.40 167578800
20080404 160.30 162.20 156.60 159.20 111259400
20080407 160.00 161.30 158.40 161.10 110560096
20080408 160.70 161.60 158.20 158.70 129063504
20080409 159.30 162.00 158.70 159.60 112449904
20080410 160.50 161.50 156.70 159.10 143555696
20080411 160.50 160.80 152.00 152.20 250895008
20080414 151.10 152.40 149.20 149.80 170123104
20080415 151.20 151.90 149.20 151.40 211078208
20080416 153.10 155.00 153.00 154.80 134350496
20080417 155.00 155.50 151.40 151.80 141387904
20080418 152.50 157.70 151.40 156.00 162247296
20080421 155.80 156.50 151.90 154.10 124021504
20080422 154.00 157.20 153.00 154.70 92435296
20080423 154.70 155.80 151.20 154.00 132924896
20080424 154.50 157.50 153.00 157.40 151613904
20080425 158.40 159.70 156.00 159.20 152606592
20080428 160.10 160.80 156.60 157.50 108534600
20080429 157.20 158.70 155.50 158.50 129716096
20080430 158.00 161.30 158.00 160.30 122728000
20080501 159.00 159.90 157.20 159.30 73711200
20080502 162.00 163.50 160.60 163.50 168406896
20080506 162.70 163.50 160.10 160.80 128940096
20080507 162.00 164.80 161.10 164.10 130809104
20080508 163.20 163.90 160.70 162.70 110877200
20080509 163.00 163.00 160.60 161.80 92050704
20080512 161.60 164.40 161.60 162.00 61891100
20080513 163.40 164.00 161.80 162.90 90967800
20080514 164.00 164.00 160.90 163.10 110443200
20080515 162.60 163.50 160.70 163.20 165810800
20080516 164.40 168.00 163.60 166.40 139731392
20080519 168.00 168.00 165.70 168.00 212407104
20080520 167.20 168.25 161.70 161.80 169047504
20080521 162.05 163.60 158.05 158.60 149911296
20080522 158.00 165.30 157.50 163.50 326958912
20080523 164.60 164.95 162.55 163.30 147792400
20080527 168.00 169.50 160.40 160.50 306293184
20080528 162.60 164.95 161.20 162.90 183614592
20080529 163.20 164.80 160.75 160.90 166490400
20080530 162.40 164.30 162.00 162.25 162470400
20080602 166.00 166.00 159.75 160.65 128136800
20080603 161.00 163.00 160.10 162.75 109330304
20080604 158.00 158.00 154.50 154.65 245554704
20080605 153.15 161.90 150.00 160.45 322521408
20080606 162.00 165.10 160.50 161.15 236916896
20080610 154.15 157.20 153.10 155.55 110293000
20080611 157.00 157.00 150.45 150.65 272062304
20080612 151.00 152.90 147.80 149.45 254198208
20080613 149.85 154.00 148.00 153.10 201179008
20080616 154.70 154.80 148.95 149.95 149524896
20080617 150.65 153.55 148.95 152.00 179042896
20080618 151.05 151.55 149.10 150.10 156019904
20080619 150.85 151.60 147.20 148.85 161100704
20080620 148.60 149.30 143.20 144.20 284463200
20080623 143.00 146.30 142.85 145.10 286562496
20080624 145.50 146.70 143.00 145.00 310055808
20080625 146.00 147.00 144.15 146.10 309886688
20080626 144.00 144.95 139.80 139.80 318768000
20080627 140.00 143.20 139.90 141.70 431115488
20080630 141.20 149.65 141.15 149.15 305503296
20080701 149.50 152.80 146.70 147.20 366425088
20080702 148.90 153.55 147.05 152.40 239052704
20080703 151.60 154.40 150.00 152.70 235997104
20080704 151.70 152.50 149.70 152.00 101870304
20080707 154.30 155.10 153.10 154.50 133238000
20080708 151.45 157.00 151.30 156.50 208579808
20080709 156.40 158.10 155.65 158.10 187077792
20080710 156.10 156.80 152.50 153.80 200642304
20080711 153.00 154.85 146.65 146.65 231822000
20080714 148.35 149.90 147.10 147.95 143449408
20080715 147.05 147.75 142.10 144.40 216402800
20080716 145.95 146.60 143.15 146.05 134086400
20080717 147.30 150.70 145.75 149.95 183827696
20080718 147.50 152.85 147.50 152.00 170742496
20080721 150.90 150.90 147.10 149.25 153768496
20080722 134.50 135.60 125.35 129.00 937624832
20080723 132.00 134.50 127.80 131.40 462083712
20080724 135.00 135.10 132.00 133.75 266033504
20080725 133.00 133.70 130.75 132.90 142504704
20080728 132.30 132.80 129.00 129.95 126692704
20080729 128.90 134.35 128.50 133.95 135710800
20080730 134.75 136.00 133.40 134.95 121184800
20080731 135.05 136.30 132.10 136.05 195260400
20080801 136.95 139.50 136.20 137.65 210948496
20080804 136.40 138.50 135.30 137.10 112964096
20080805 137.00 141.50 137.00 141.45 111548704
20080806 140.50 142.10 140.00 141.15 144295904
20080807 139.75 140.50 138.15 139.35 176379600
20080808 136.50 140.30 135.00 140.30 108298496
20080811 139.20 141.30 138.85 141.30 112429600
20080812 141.00 142.85 140.50 142.35 127589504
20080813 142.05 142.80 139.15 139.90 140463600
20080814 141.00 141.15 139.20 139.90 68136496
20080815 140.50 141.45 138.00 139.65 131366000
20080818 138.35 140.80 137.10 139.85 78043696
20080819 138.60 139.65 136.35 136.35 128839504
20080820 136.50 137.50 133.90 135.80 102901800
20080821 134.50 136.50 133.35 134.80 93528096
20080822 134.80 140.00 134.40 139.95 122300000
20080826 137.60 139.45 137.60 138.10 112264800
20080827 136.70 142.75 136.70 141.55 119863696
20080828 139.25 144.10 139.00 142.85 130338096
20080829 140.60 142.05 139.55 141.05 138388096
20080901 139.60 141.20 139.00 140.45 63368800
20080902 141.45 146.40 140.90 144.20 202892800
20080903 141.00 142.55 140.05 141.60 164853408
20080904 141.00 141.70 137.90 137.90 106758200
20080905 136.70 137.90 131.45 131.70 265862208
20080908 136.10 137.00 134.50 135.70 94711800
20080909 135.30 139.45 134.00 136.90 207161904
20080910 137.00 138.90 135.10 136.35 157256992
20080911 135.10 136.20 133.50 134.15 165188800
20080912 135.20 137.05 133.80 136.90 165759808
20080915 134.00 135.00 130.80 130.80 260299296
20080916 128.50 131.85 126.75 127.00 207442000
20080917 129.00 130.15 122.90 123.10 235744992
20080918 123.95 124.75 120.00 120.00 319681792
20080919 123.10 132.90 123.10 131.40 235432896
20080922 131.60 132.20 127.55 127.95 134683696
20080923 125.50 127.70 124.05 124.65 187222000
20080924 124.80 126.00 120.60 120.60 204074592
20080925 120.95 128.60 118.30 127.80 273612288
20080926 127.25 127.70 125.60 126.00 155432192
20080929 125.45 126.00 120.90 120.90 72433504
20080930 118.00 125.00 117.90 122.70 257334704
20081001 124.50 127.00 121.70 125.05 205175904
20081002 126.45 130.00 125.50 126.85 134995696
20081003 127.50 130.30 126.55 129.25 117561296
20081006 127.00 128.50 122.10 124.65 123325600
20081007 124.50 132.10 124.00 125.80 104452896
20081008 122.50 127.95 118.00 121.60 196370592
20081009 122.55 124.00 118.75 118.80 188618096
20081010 110.00 118.50 100.00 109.50 303411296
20081013 116.00 119.00 112.50 118.50 256268096
20081014 123.50 124.45 118.50 121.75 192722896
20081015 122.00 122.00 112.00 114.05 205547600
20081016 108.20 114.90 106.00 108.80 163065408
20081017 114.00 116.95 109.45 116.15 257735504
20081020 120.00 121.00 113.40 117.50 235623808
20081021 119.00 119.00 111.35 111.80 246032496
20081022 108.00 111.45 102.65 103.00 314208096
20081023 106.00 109.35 103.45 108.00 315565888
20081024 103.00 105.05 96.80 103.50 321032608
20081027 98.00 106.70 96.40 104.50 315200992
20081028 107.90 112.90 103.30 110.55 334182112
20081029 117.30 119.85 114.80 119.85 307938208
20081030 122.30 123.00 116.75 119.30 207196992
20081031 115.20 120.30 113.40 119.10 228861696
20081103 121.80 121.90 110.40 116.50 290247200
20081104 115.40 119.90 114.10 118.30 235602496
20081105 117.70 119.20 113.40 117.00 202813200
20081106 113.20 117.00 106.70 107.90 358053600
20081107 108.90 111.20 105.50 106.70 244407504
20081110 109.00 109.70 105.05 108.30 242090896
20081111 111.55 119.95 110.80 115.00 474872896
20081112 119.00 125.00 118.35 122.00 388658400
20081113 120.00 125.15 118.20 124.20 311334208
20081114 125.85 127.25 122.40 123.00 195929904
20081117 122.50 124.75 121.05 123.00 173479600
20081118 124.00 129.60 121.65 129.60 292104512
20081119 127.70 127.90 118.40 119.40 294463200
20081120 116.00 123.95 115.50 121.90 223289408
20081121 120.60 121.00 111.00 112.50 385148608
20081124 114.90 124.65 113.30 123.00 312908512
20081125 120.20 130.50 120.15 125.80 273930816
20081126 124.50 128.45 122.00 126.50 157187296
20081127 129.00 129.60 125.40 126.00 91695800
20081128 126.80 128.10 123.15 127.20 134127296
20081201 125.40 126.80 120.00 121.10 202068304
20081202 119.50 123.05 118.05 122.60 241675008
20081203 123.20 128.80 121.75 127.95 199489408
20081204 128.00 129.40 117.00 126.25 173097696
20081205 125.50 129.50 124.05 126.60 177763008
20081208 133.15 135.75 130.90 135.45 224335600
20081209 135.60 136.90 132.00 135.05 165130400
20081210 133.50 134.20 130.90 131.55 169726496
20081211 132.75 134.60 130.55 132.05 105572600
20081212 127.60 131.65 127.00 128.50 131038200
20081215 129.05 130.15 126.50 128.50 117846200
20081216 127.05 133.35 127.00 129.80 149508000
20081217 130.85 130.85 125.70 128.70 190587904
20081218 129.60 133.00 127.55 131.25 160257696
20081219 129.40 131.65 128.50 129.95 276081984
20081222 128.10 134.95 127.60 133.25 142278000
20081223 134.45 136.85 128.00 128.55 119855104
20081224 127.00 130.00 126.15 128.55 33285500
20081229 129.50 131.95 128.70 130.20 58232900
20081230 131.65 137.00 130.25 136.10 84703400
20081231 137.40 141.40 136.25 139.00 54375900
20090102 138.65 139.35 136.30 139.00 42488000
20090105 143.00 146.30 140.60 145.05 103274800
20090106 144.25 148.00 143.50 147.80 190078208
20090107 146.00 146.60 140.70 142.75 175663696
20090108 140.00 141.50 137.35 140.85 120967504
20090109 140.00 140.55 135.20 137.55 138748608
20090112 137.00 138.95 136.20 138.30 79077000
20090113 136.95 139.25 135.00 138.85 87059800
20090114 140.30 140.50 134.15 136.00 162174304
20090115 136.15 137.00 130.65 131.95 173105200
20090116 135.70 139.10 133.15 134.90 147754800
20090119 137.05 137.80 135.10 136.55 87000600
20090120 136.05 142.00 135.00 136.65 159895600
20090121 135.45 138.15 132.05 132.80 175859104
20090122 134.00 134.00 127.85 128.50 187674304
20090123 129.55 130.45 125.50 129.80 227587008
20090126 130.25 135.90 128.80 135.80 176340096
20090127 137.00 137.90 131.70 135.50 164755392
20090128 137.05 137.70 133.70 135.70 147907696
20090129 136.00 136.50 130.95 131.85 129783696
20090130 130.50 133.50 128.70 129.70 175181104
20090202 127.75 130.90 126.35 128.15 113309800
20090203 134.55 137.85 132.40 137.15 228108000
20090204 139.00 139.20 133.60 136.95 136296304
20090205 134.90 136.75 133.00 135.40 114559296
20090206 136.95 139.40 135.00 138.40 143806704
20090209 137.50 139.85 134.85 137.50 103865504
20090210 136.05 138.50 133.65 133.75 122619104
20090211 133.05 135.30 132.05 134.75 118133000
20090212 133.45 133.65 130.00 132.35 129860896
20090213 134.20 137.25 133.00 134.10 123663200
20090216 133.00 134.35 131.45 132.15 81320400
20090217 131.05 131.20 128.40 129.60 113663400
20090218 130.55 131.25 126.10 128.40 107050704
20090219 128.65 129.40 126.40 127.15 106682400
20090220 125.30 126.30 123.20 125.50 150172704
20090223 126.65 128.80 125.35 126.20 101159904
20090224 123.55 126.80 121.55 122.65 130750096
20090225 123.50 124.20 119.30 120.10 143336304
20090226 121.00 126.75 120.30 124.80 172196096
20090227 122.00 125.55 121.95 125.20 149741792
20090302 122.00 123.35 120.00 120.80 175374096
20090303 120.25 123.20 116.95 117.90 180832800
20090304 119.35 122.05 117.25 122.05 153553200
20090305 120.60 122.40 117.50 118.00 144806208
20090306 116.25 120.65 116.00 117.95 166186896
20090309 117.75 118.00 113.20 114.65 172199904
20090310 114.10 120.35 113.30 120.35 182527008
20090311 119.75 120.70 115.30 115.75 225536704
20090312 116.20 119.35 114.55 117.55 187876096
20090313 118.00 120.90 114.25 115.90 174404400
20090316 119.00 121.00 117.70 120.50 163026304
20090317 120.35 124.60 118.60 124.10 204112896
20090318 125.00 126.65 121.70 124.00 139492992
20090319 124.55 125.00 119.15 120.95 330659200
20090320 120.00 122.35 118.50 119.95 300031104
20090323 124.50 124.50 118.80 120.20 186857600
20090324 122.40 122.80 118.70 120.00 151994000
20090325 119.55 121.95 119.55 121.15 140637104
20090326 120.50 121.60 119.30 120.00 177920000
20090327 119.55 120.50 115.00 116.30 211252000
20090330 116.90 118.75 115.50 116.40 167073104
20090331 118.00 122.80 117.25 122.75 214012704
20090401 127.00 129.30 125.10 128.20 225330800
20090402 131.95 132.00 124.60 128.80 216232800
20090403 130.50 131.30 124.40 125.10 138260608
20090406 128.00 128.40 122.75 125.85 83702800
20090407 127.90 128.45 123.10 124.10 85676200
20090408 124.75 127.25 122.40 125.70 115138096
20090409 124.70 125.10 121.20 122.85 151214592
20090414 123.50 123.80 119.25 121.75 175165600
20090415 120.40 122.95 119.50 120.50 123651800
20090416 122.45 124.80 121.25 124.80 166790000
20090417 127.00 130.50 126.30 129.65 228170304
20090420 130.00 133.00 125.75 127.50 22528200
20090421 127.00 130.45 121.65 126.90 60794800
20090422 127.55 128.70 124.45 125.65 34084800
20090423 125.75 126.75 121.65 122.65 31753100
20090424 124.00 124.00 118.80 122.50 61655100
20090427 121.85 125.90 120.75 125.45 23763500
20090428 123.50 125.55 122.05 123.35 17014400
20090429 122.95 125.60 122.10 124.80 54824100
20090430 126.00 127.10 123.60 124.70 40158600
20090501 124.90 126.60 124.10 125.70 27894700
20090505 127.05 127.85 125.50 127.40 39137600
20090506 128.00 129.00 126.55 127.45 25292300
20090507 128.00 129.10 120.50 121.25 61738300
20090508 121.95 124.10 119.45 120.00 39080300
20090511 120.00 121.40 119.30 119.65 46659200
20090512 121.20 123.95 119.90 123.50 55343600
20090513 123.00 125.90 121.25 124.30 51678900
20090514 124.40 126.20 124.35 126.10 28692100
20090515 127.25 128.00 123.20 123.20 37029500
20090518 124.10 127.85 123.20 127.45 41441500
20090519 128.50 129.00 120.20 122.40 73277104
20090520 122.60 123.15 118.10 118.90 73512496
20090521 115.50 117.00 113.50 113.80 68751800
20090522 113.40 116.75 113.20 115.50 63228800
20090526 115.00 118.45 115.00 117.80 41318700
20090527 118.30 118.90 116.90 118.50 30523500
20090528 117.00 119.40 116.00 117.20 43333200
20090529 118.30 118.60 115.45 116.00 53134000
20090601 117.20 119.15 116.55 117.70 22920400
20090602 117.50 119.25 116.50 118.80 44555200
20090603 114.00 114.35 112.35 113.00 52139500
20090604 113.60 113.90 111.85 112.50 30106100
20090605 112.55 113.95 111.20 112.60 35545300
20090608 113.05 113.90 111.95 113.10 23871400
20090609 114.00 115.25 113.45 114.35 37886000
20090610 115.00 115.35 111.40 112.00 56136800
20090611 112.30 115.50 111.95 114.75 34178700
20090612 114.75 117.15 114.20 114.70 103133904
20090615 113.45 114.25 112.90 113.82 119911504
20090616 112.80 115.35 112.75 114.70 148194800
20090617 114.90 119.20 114.10 119.00 42144400
20090618 118.05 123.60 117.85 122.05 103479800
20090619 121.90 123.05 119.40 119.95 205956192
20090622 119.95 119.95 118.15 119.13 61890900
20090623 118.00 119.55 117.30 117.80 27233800
20090624 118.05 119.40 116.80 119.32 58279000
20090625 118.00 118.95 116.25 117.10 40621600
20090626 117.35 118.00 115.05 115.25 39805600
20090629 116.35 117.90 116.00 117.60 26755900
20090630 117.85 118.30 116.40 117.20 63524700
20090701 118.20 120.25 118.00 119.22 62676000
20090702 119.60 119.60 115.40 115.98 43456200
20090703 115.35 116.90 113.55 113.64 33067700
20090706 112.80 116.75 112.80 116.25 40108100
20090707 116.60 116.70 114.00 114.45 26315900
20090708 114.50 115.95 114.45 112.34 44264700
20090709 115.80 115.80 113.50 114.82 35707300
20090710 113.15 114.60 112.00 113.11 47951400
20090713 113.60 115.50 112.60 115.00 37901700
20090714 112.70 113.60 111.90 112.80 42786600
20090715 113.20 115.00 112.40 114.80 49817300
20090716 115.00 116.00 114.00 114.95 27400900
20090717 115.75 115.90 112.30 113.20 51467700
20090720 113.75 113.80 112.55 112.71 31561200
20090721 113.00 114.15 112.75 113.65 46642100
20090722 114.25 115.90 113.70 114.90 33289000
20090723 115.05 117.55 113.70 117.10 79825400
20090724 119.50 122.25 118.40 120.25 48991300
20090727 121.45 121.50 119.20 120.00 24323900
20090728 119.85 120.10 117.30 118.55 31474700
20090729 119.25 120.90 118.55 119.05 29696900
20090730 120.45 122.75 119.75 122.15 38359800
20090731 121.60 123.30 120.50 122.10 50482000
20090803 123.10 125.50 122.25 125.05 47993900
20090804 125.50 125.80 124.20 125.30 23829700
20090805 125.75 126.25 123.50 124.10 29256100
20090806 125.00 125.00 123.55 124.45 18146400
20090807 124.90 128.50 124.05 127.85 90500704
20090810 128.70 129.05 126.65 128.60 25428400
20090811 129.00 129.45 127.50 128.20 24464200
20090812 128.65 129.75 127.30 128.75 43856600
20090813 129.30 131.25 128.55 129.00 38191400
20090814 129.45 129.70 126.10 126.40 56588100
20090817 125.80 127.10 124.85 126.95 42361200
20090818 128.00 128.00 126.15 127.90 47238900
20090819 127.00 128.85 126.60 127.00 38349500
20090820 129.15 131.80 128.85 131.40 49185100
20090821 131.65 132.65 130.00 131.50 40052700
20090824 132.45 132.60 130.45 131.05 87525904
20090825 130.80 134.95 130.80 133.98 172566800
20090826 134.40 134.70 132.55 133.40 75699104
20090827 133.65 134.55 132.65 133.40 89030896
20090828 134.50 134.80 132.60 132.80 106427696
20090901 133.90 134.85 131.80 131.95 111329000
20090902 132.65 133.00 129.70 130.10 107934400
20090903 130.10 131.95 129.90 130.30 70926096
20090904 132.10 134.25 131.00 133.25 112534096
20090907 134.60 135.90 133.80 134.50 75652304
20090908 134.45 138.40 134.45 136.80 163531696
20090909 136.65 138.90 136.00 138.35 106438096
20090910 139.55 140.00 137.00 138.25 192693200
20090911 139.15 139.30 137.30 137.50 130338096
20090914 137.30 139.10 136.95 137.98 102850096
20090915 138.35 139.95 137.80 139.22 91073800
20090916 139.90 140.50 139.10 139.50 120440200
20090917 140.80 141.20 139.85 140.30 118526096
20090918 140.50 140.70 139.75 140.40 247008496
20090921 140.00 141.60 138.30 139.90 123852496
20090922 140.00 142.30 139.55 141.34 118133000
20090923 142.25 143.90 141.65 142.73 141385696
20090924 143.00 143.85 141.30 142.93 125803200
20090925 142.50 143.50 141.60 142.39 116382600
20090928 141.60 144.45 139.95 142.67 113103000
20090929 144.30 144.30 141.35 142.01 116636704
20090930 141.00 141.45 139.30 140.47 136363104
20091001 139.90 142.45 139.70 141.68 99780800
20091002 138.95 140.00 137.10 138.36 98613200
20091005 138.30 140.80 137.50 140.05 116018896
20091006 140.20 140.80 138.15 139.85 126951296
20091007 139.20 139.50 137.00 137.31 126481904
20091008 137.95 138.25 133.90 134.60 202238800
20091009 133.80 135.50 131.85 132.99 154290496
20091012 134.00 137.20 133.50 134.50 134248496
20091013 134.70 135.65 133.70 133.70 131391504
20091014 136.00 136.95 134.80 135.45 134918208
20091015 135.95 136.60 135.35 136.05 131304896
20091016 136.85 136.85 132.80 134.34 176748192
20091019 133.65 134.60 133.50 134.20 85552096
20091020 135.00 135.05 133.55 133.55 89193504
20091021 134.85 136.00 133.40 134.90 126091000
20091022 134.35 139.50 133.20 139.50 193190800
20091023 140.20 142.25 137.35 137.50 147212896
20091026 137.50 138.80 135.55 136.40 104076800
20091027 136.10 139.05 135.60 137.80 109553000
20091028 137.00 139.00 137.00 138.25 100389600
20091029 137.00 139.60 136.50 138.95 109945000
20091030 138.25 138.95 134.05 134.55 225479008
20091102 134.15 136.60 134.00 135.57 111170496
20091103 135.50 135.55 133.60 134.20 99147400
20091104 134.95 136.95 134.00 136.00 108329904
20091105 136.70 139.10 135.70 137.45 103492096
20091106 137.30 138.00 134.55 135.80 114414800
20091109 137.95 138.55 136.35 137.95 105292600
20091110 136.15 136.80 132.70 135.50 220239904
20091111 137.00 137.90 133.05 134.10 178705792
20091112 134.10 136.80 133.75 135.80 133289400
20091113 137.00 137.40 135.95 137.10 66658000
20091116 138.00 139.30 137.00 138.25 97579296
20091117 139.45 139.75 137.70 138.85 113850096
20091118 136.95 136.95 134.90 135.15 127341904
20091119 135.55 136.30 133.25 134.00 112474000
20091120 134.70 135.00 133.05 134.60 139881200
20091123 135.50 136.80 134.70 136.70 100266800
20091124 135.85 136.95 135.55 136.65 231911504
20091125 136.95 139.25 136.80 139.00 114364096
20091126 138.70 139.90 137.30 137.70 106229800
20091127 136.00 139.50 135.90 137.56 96958400
20091130 137.45 138.45 136.50 137.10 90475104
20091201 138.30 140.00 137.65 140.00 122213800
20091202 140.80 143.90 140.00 143.05 213431696
20091203 143.85 144.00 140.25 140.25 155080096
20091204 140.20 143.00 139.25 142.40 122617600
20091207 142.40 142.40 140.10 141.05 87672304
20091208 141.40 141.40 139.10 139.90 104373000
20091209 139.20 141.90 139.10 141.78 154016000
20091210 140.50 142.20 139.65 140.95 82720704
20091211 141.65 143.75 140.80 141.55 110575000
20091214 141.65 142.45 141.20 142.45 67013200
20091215 142.90 142.90 140.00 140.85 74995800
20091216 140.60 142.35 140.50 142.00 84115904
20091217 141.30 142.00 139.90 139.90 85999200
20091218 140.40 142.40 140.00 140.00 230181104
20091221 139.50 142.00 139.35 141.60 117947600
20091222 142.50 143.50 141.90 142.40 54932600
20091223 143.25 143.30 141.15 142.70 49927000
20091224 141.10 143.15 141.10 142.15 16146800
20091229 144.65 144.65 143.15 143.80 45675000
20091230 143.05 143.95 142.80 143.45 27189500
20091231 144.50 144.50 142.45 143.70 21813300
20100104 143.60 144.40 142.55 143.30 70023000
20100105 143.00 143.40 141.55 143.10 79014600
20100106 143.40 143.85 142.40 142.50 62543600
20100107 141.00 141.45 138.65 138.80 164110000
20100108 138.90 139.90 136.60 137.00 152657200
20100111 137.70 139.10 136.70 137.85 101448496
20100112 138.25 139.20 136.90 137.75 127137296
20100113 137.50 139.00 137.05 137.90 98096496
20100114 139.00 139.15 136.80 136.80 117547904
20100115 135.70 136.45 134.60 134.70 292912096
20100118 133.95 135.75 133.55 135.60 96574400
20100119 136.00 137.65 135.50 137.30 120161800
20100120 136.90 138.95 135.55 135.95 115290304
20100121 136.70 137.60 135.05 135.25 142800096
20100122 135.00 137.10 134.85 135.50 145812304
20100125 134.20 135.50 133.15 133.50 103338496
20100126 132.50 134.95 132.10 134.85 124149200
20100127 134.75 136.25 132.25 134.80 134310704
20100128 135.25 136.00 132.55 132.60 162321600
20100129 132.35 135.10 132.30 134.55 155846800
20100201 134.05 135.70 134.00 135.70 88847904
20100202 135.00 135.85 134.55 135.35 102437296
20100203 135.90 136.30 133.70 134.50 114592496
20100204 139.00 141.95 138.50 139.30 337306592
20100205 139.65 141.90 138.70 139.20 181959504
20100208 139.50 141.00 138.80 139.25 120732704
20100209 138.80 139.30 136.70 138.25 147594800
20100210 137.80 139.20 137.30 138.60 94441904
20100211 138.40 139.55 136.50 137.95 148793296
20100212 138.65 139.10 137.70 139.00 88632496
20100215 139.80 140.20 138.35 138.85 48149300
20100216 139.30 139.55 138.40 139.35 63321700
20100217 139.55 140.50 138.95 139.85 98710096
20100218 139.85 141.75 139.65 141.65 101610200
20100219 141.05 143.00 140.80 142.40 155985696
20100222 142.50 143.20 141.20 141.20 78693000
20100223 141.10 142.60 140.00 140.00 85409696
20100224 140.60 141.45 139.90 141.00 78745000
20100225 141.35 143.55 140.80 142.30 140661792
20100226 142.50 143.05 140.05 141.45 144797792
20100301 143.00 143.15 141.75 142.80 103157000
20100302 143.25 145.90 143.05 145.75 150370000
20100303 147.50 148.85 146.50 148.00 140583904
20100304 148.00 148.35 145.90 147.60 72253104
20100305 147.55 147.95 146.05 147.65 76005400
20100308 147.65 148.55 147.20 148.15 42685500
20100309 149.00 149.20 147.60 148.40 112271800
20100310 148.20 149.50 147.60 149.05 87600704
20100311 149.50 150.15 148.35 149.80 84371296
20100312 150.50 152.05 150.00 151.60 111398200
20100315 151.95 152.70 150.50 150.60 64160700
20100316 150.90 151.20 148.35 149.30 98382096
20100317 150.35 150.35 147.90 148.00 93175200
20100318 147.90 147.90 145.90 147.00 117842400
20100319 147.75 149.00 147.30 148.20 193814896
20100322 148.40 148.55 146.50 147.90 68069000
20100323 147.50 149.00 147.45 148.50 74533504
20100324 149.00 149.15 147.85 148.55 81734200
20100325 146.85 147.90 146.10 147.20 139428800
20100326 147.90 147.90 146.30 146.70 91903296
20100329 148.50 151.75 148.00 151.15 194561696
20100330 153.05 153.15 151.50 152.20 109622600
20100331 152.60 153.80 151.20 152.00 127522400
20100401 150.50 151.70 149.20 151.70 134654496
20100406 151.70 151.70 148.60 149.65 116863104
20100407 148.15 148.40 147.40 147.90 120580400
20100408 147.00 148.50 146.20 148.45 76775000
20100409 149.00 149.60 147.55 149.10 66560400
20100412 149.85 150.00 148.80 149.00 37310600
20100413 148.00 149.10 148.00 148.65 47046700
20100414 149.80 150.80 149.30 150.50 76055296
20100415 150.35 153.05 150.30 152.85 129793000
20100416 152.10 152.80 151.60 152.00 136881104
20100419 150.90 151.75 149.55 150.05 91634096
20100420 150.35 151.00 149.70 150.05 77879296
20100421 150.85 151.35 149.50 150.40 95551800
20100422 150.10 150.60 147.65 147.90 100878496
20100423 149.00 149.55 147.90 148.40 78992704
20100426 149.85 149.90 148.05 148.30 66311700
20100427 148.70 149.00 142.90 142.90 183358704
20100428 142.65 143.70 140.05 142.60 194980704
20100429 143.50 145.40 142.60 144.50 103351104
20100430 145.25 146.15 143.95 145.27 137545296
20100504 146.90 147.75 141.65 141.95 115725504
20100505 142.00 142.55 140.10 140.15 110738800
20100506 139.30 140.75 138.30 139.30 133311696
20100507 136.00 137.40 131.55 132.90 259087392
20100510 138.50 139.60 135.25 137.50 221016096
20100511 137.00 138.30 135.05 136.85 101949000
20100512 136.00 138.30 134.70 137.95 128449696
20100513 139.00 139.15 136.85 138.00 109932200
20100514 139.00 139.45 134.15 134.50 144773296
20100517 134.00 138.10 133.55 136.35 116354704
20100518 138.60 139.55 134.55 136.55 203946592
20100519 135.50 136.15 130.30 131.00 212913104
20100520 133.00 134.75 127.10 129.45 228189696
20100521 129.85 132.40 126.50 130.00 216022304
20100524 131.35 132.40 129.40 130.96 94068496
20100525 127.15 130.80 126.75 129.50 162320400
20100526 132.75 134.35 131.25 133.00 196132496
20100527 134.05 136.60 132.65 136.60 141908704
20100528 138.15 140.00 136.55 139.40 119095200
20100601 137.50 138.55 135.75 138.50 100426000
20100602 135.60 135.60 133.50 135.10 115694800
20100603 136.30 138.15 136.30 137.80 92878496
20100604 139.35 141.85 137.95 138.65 157273504
20100607 137.10 138.05 135.50 137.50 75177200
20100608 137.50 137.80 133.55 135.40 110260096
20100609 136.00 137.30 135.10 137.25 70461800
20100610 137.05 139.45 136.75 139.40 87042896
20100611 139.85 141.20 138.45 140.00 83189800
20100614 142.00 142.10 139.80 142.00 72257000
20100615 140.50 142.90 140.50 141.80 83426200
20100616 142.75 143.00 139.90 140.55 107142400
20100617 141.55 141.80 140.75 141.25 119374600
20100618 142.15 143.90 141.50 143.00 207609792
20100621 144.15 144.60 143.20 144.60 53850900
20100622 143.05 144.85 141.60 142.10 96971696
20100623 140.80 142.05 140.50 141.05 70550400
20100624 142.55 143.85 140.80 142.90 117057800
20100625 144.00 145.80 143.40 144.05 145682496
20100628 144.35 146.00 142.90 146.25 76868096
20100629 143.00 144.25 141.80 142.25 100483696
20100630 143.10 143.10 138.55 139.15 150406896
20100701 137.90 139.10 136.55 138.35 159591904
20100702 138.20 139.00 135.75 137.75 112063696
20100705 136.90 138.40 136.50 136.50 56804500
20100706 136.75 140.25 136.30 138.61 91420800
20100707 138.50 142.00 137.90 141.90 76042800
20100708 143.40 144.00 142.15 143.30 73636000
20100709 144.00 144.00 142.65 143.39 67071000
20100712 143.15 144.40 141.70 143.40 43910600
20100713 144.25 146.55 143.80 146.10 86396400
20100714 147.00 147.85 144.70 146.10 70773600
20100715 146.25 147.60 144.45 145.35 52785300
20100716 145.50 147.30 144.35 144.35 94255200
20100719 143.85 145.35 143.00 144.65 59154200
20100720 144.60 144.75 141.90 142.95 70682896
20100721 144.10 147.10 144.10 146.55 119060000
20100722 146.00 149.40 145.45 149.05 135539104
20100723 150.50 152.85 149.00 150.55 123888896
20100726 152.00 152.25 150.65 152.10 81271296
20100727 151.70 152.55 149.50 150.20 80790400
20100728 151.35 151.35 148.00 149.07 76835696
20100729 148.25 151.50 148.25 150.50 102315904
20100730 150.00 151.60 148.45 148.75 79434800
20100802 149.45 151.15 147.85 150.90 72800704
20100803 149.90 150.15 147.45 148.10 96349000
20100804 148.60 150.50 147.35 150.05 97144400
20100805 150.70 151.00 149.40 150.55 57340700
20100806 151.30 153.35 150.40 152.25 115137904
20100809 154.50 155.50 154.30 154.90 67289400
20100810 154.00 155.50 153.80 154.10 57972400
20100811 153.50 153.50 150.35 150.75 70340400
20100812 150.05 154.55 150.05 152.00 111791000
20100813 153.35 153.70 151.20 153.25 78445800
20100816 152.75 154.40 151.25 153.60 54799500
20100817 153.00 153.70 152.05 153.60 70250400
20100818 153.50 154.30 152.65 153.25 66064100
20100819 154.00 154.45 150.70 151.50 73989400
20100820 151.50 152.65 149.20 150.35 92518304
20100823 151.10 152.05 150.25 151.35 79604304
20100824 150.05 150.80 148.85 149.85 80078800
20100825 149.25 150.45 148.05 149.40 63754600
20100826 149.25 150.80 148.85 149.45 80398600
20100827 148.55 154.00 148.55 153.60 118067104
20100831 151.10 157.25 151.05 157.15 162140000
20100901 158.00 160.00 156.65 158.00 154288896
20100902 156.80 158.10 155.55 157.30 95868400
20100903 157.15 159.75 156.75 159.00 74525800
20100906 159.65 160.35 158.30 159.80 46432800
20100907 159.40 160.25 158.75 159.90 89405800
20100908 159.50 160.20 157.60 159.80 119232896
20100909 159.60 159.95 158.00 159.45 73888704
20100910 159.35 160.95 158.60 160.25 73735600
20100913 160.90 160.90 159.30 160.20 66515200
20100914 160.00 160.65 158.90 159.95 54630800
20100915 160.95 162.00 159.90 161.05 71830400
20100916 160.10 160.85 158.05 159.85 81675696
20100917 160.75 161.90 160.10 160.30 168761792
20100920 161.90 164.40 161.20 164.00 101203800
20100921 163.80 164.95 163.05 163.05 78557504
20100922 163.25 163.75 160.75 162.36 87722000
20100923 162.60 163.30 159.85 161.80 101727696
20100924 160.95 161.75 160.10 160.95 127899504
20100927 161.00 161.50 159.00 159.05 72414600
20100928 159.50 160.00 157.25 158.40 144728496
20100929 160.15 161.35 158.00 158.50 95758000
20100930 158.00 160.20 157.00 157.10 113526496
20101001 157.20 159.50 156.95 158.85 89369400
20101004 159.85 160.65 158.50 159.00 77813104
20101005 159.15 161.55 158.50 161.00 102150400
20101006 162.15 163.25 160.35 161.90 82365800
20101007 162.05 162.90 161.00 161.60 76501296
20101008 162.30 162.60 160.00 161.20 68147400
20101011 160.80 162.95 159.95 162.55 63923200
20101012 161.35 163.15 161.30 162.10 54208800
20101013 163.00 165.55 162.60 163.90 125871400
20101014 167.85 167.85 164.15 166.50 151857408
20101015 166.50 167.60 165.70 167.00 95814400
20101018 166.95 169.10 166.40 168.40 77077200
20101019 168.00 168.60 166.15 166.25 86994000
20101020 166.80 168.35 165.95 168.35 69550096
20101021 168.10 168.65 166.20 167.00 124336096
20101022 166.30 167.30 166.00 167.00 70357296
20101025 167.85 168.50 165.70 165.90 64302200
20101026 166.10 167.95 165.20 167.40 107099296
20101027 167.85 168.40 165.80 166.30 104676096
20101028 167.95 172.65 167.85 170.70 154696400
20101029 170.25 171.05 168.00 169.85 96921200
20101101 171.10 171.50 168.65 170.60 75997000
20101102 171.20 174.20 170.65 172.80 90407800
20101103 172.05 174.40 171.65 173.10 89999296
20101104 173.90 175.00 172.50 173.15 104861296
20101105 173.70 173.90 171.20 173.90 79127696
20101108 174.10 175.00 172.50 172.75 107631200
20101109 177.00 179.90 172.55 174.00 176742304
20101110 174.65 175.55 172.50 173.40 100853000
20101111 173.15 173.50 171.20 171.90 77146496
20101112 170.85 174.20 170.05 173.95 118347200
20101115 172.80 175.00 171.90 174.05 79201200
20101116 172.95 174.20 170.45 170.45 92672496
20101117 167.50 167.50 166.20 166.95 77286400
20101118 167.15 169.90 166.50 168.10 77068304
20101119 168.40 168.40 166.45 167.75 75694304
20101122 169.20 169.20 165.10 166.10 80056800
20101123 164.70 166.90 162.95 162.95 98719504
20101124 163.95 165.15 162.30 163.66 97561200
20101125 164.15 166.60 163.50 165.20 59422900
20101126 164.35 165.90 162.85 165.30 85562800
20101129 165.45 166.05 159.30 159.30 123383296
20101130 160.50 162.40 158.95 160.75 174266896
20101201 161.00 165.70 160.25 161.50 175173200
20101202 164.75 165.85 163.40 165.15 111771904
20101203 165.05 166.50 163.85 164.05 70108200
20101206 165.60 166.60 164.80 165.00 123547000
20101207 163.90 166.60 163.80 165.15 108227904
20101208 164.00 165.00 163.75 164.15 73483296
20101209 164.90 165.75 163.55 163.85 73864304
20101210 163.40 165.80 163.40 164.93 71535200
20101213 165.90 169.10 165.20 168.55 77641296
20101214 168.60 169.90 168.45 169.50 75205696
20101215 169.65 170.00 167.75 168.82 83875800
20101216 168.85 169.60 167.15 167.70 67249904
20101217 169.90 170.25 168.60 170.05 185021600
20101220 170.00 171.10 169.60 170.25 77394200
20101221 171.10 171.60 169.70 170.00 55697000
20101222 170.30 171.15 168.80 169.50 53089700
20101223 170.45 172.45 170.05 172.45 41195100
20101224 172.30 172.35 170.25 172.10 14479100
20101229 169.10 171.00 168.50 168.85 48551100
20101230 168.55 169.35 166.25 167.00 36791700
20101231 167.50 167.90 165.80 165.80 30258200
20110104 170.25 171.20 168.10 169.92 95018096
20110105 170.00 175.30 170.00 175.30 139170896
20110106 176.05 178.65 174.65 175.70 101673200
20110107 176.10 176.55 173.55 174.75 87823696
20110110 176.60 177.50 174.75 176.80 81641504
20110111 176.25 176.60 173.70 173.70 83160000
20110112 172.40 175.55 170.35 171.00 151875504
20110113 171.30 172.60 169.50 171.90 72948600
20110114 171.95 172.65 170.75 171.95 66350900
20110117 173.45 175.50 172.55 175.00 74581696
20110118 175.60 179.95 175.00 178.70 119006200
20110119 179.00 179.95 175.95 176.60 95418400
20110120 176.00 177.25 172.80 172.80 91234600
20110121 174.70 176.45 173.05 175.70 119138496
20110124 175.20 179.25 175.10 177.90 79918600
20110125 177.65 180.65 176.80 179.50 98091696
20110126 181.00 184.75 180.50 180.65 141238000
20110127 180.00 181.00 178.95 179.05 61898400
20110128 179.00 179.05 176.50 178.15 81164800
20110131 177.00 178.65 175.25 175.35 96627400
20110201 175.90 177.75 174.60 177.00 83909104
20110202 178.90 179.90 176.80 177.10 94136400
20110203 176.00 177.10 174.80 177.00 111787696
20110204 177.70 179.95 177.50 179.50 76616400
20110207 179.35 179.65 176.80 177.55 59205000
20110208 177.00 179.60 176.60 179.60 75654600
20110209 179.80 180.60 179.15 180.10 76452600
20110210 180.50 180.85 178.60 180.65 75629200
20110211 180.00 180.90 178.45 180.00 110338096
20110214 181.10 182.21 179.30 179.90 83505600
20110215 178.80 250.00 178.65 179.55 61922100
20110216 178.65 182.95 175.00 180.80 75840800
20110217 183.00 191.90 180.30 180.75 60259800
20110218 180.90 182.11 180.00 181.70 64753900
20110221 180.80 182.97 179.20 179.50 39702800
20110222 178.65 179.75 176.55 178.40 76953504
20110223 176.50 177.42 175.50 175.65 100592200
20110224 173.40 174.95 172.75 173.25 53910000
20110225 172.30 175.65 172.00 174.70 43414800
20110228 173.65 176.33 172.80 174.30 31189700
20110301 175.50 177.75 174.05 174.45 17815900
20110302 173.05 177.25 173.00 175.85 57858200
20110303 176.15 181.22 173.41 180.75 87340896
20110304 181.00 182.25 170.00 178.90 87781400
20110307 177.50 180.61 177.40 178.70 82665504
20110308 179.40 185.00 179.00 181.79 172662496
20110309 181.70 181.90 179.75 180.20 103364704
20110310 179.15 182.40 178.30 178.65 59197800
20110311 177.95 179.55 177.00 178.39 40424300
20110314 177.85 178.45 173.80 175.74 130578800
20110315 170.00 173.33 168.85 171.75 157924192
20110316 171.55 172.60 167.10 169.39 160916496
20110317 168.60 173.03 167.75 170.74 129595000
20110318 171.00 171.70 168.80 169.95 182835200
20110321 176.00 178.95 175.75 176.00 164189792
20110322 175.50 177.10 173.85 174.50 113331600
20110323 174.00 176.75 170.00 174.60 123674496
20110324 174.00 176.51 172.95 175.80 100638200
20110325 176.50 178.45 172.27 176.55 120744000
20110328 175.70 178.00 175.70 177.80 56150200
20110329 178.70 181.18 177.31 181.00 79092000
20110330 181.70 181.90 177.75 179.01 107766096
20110331 179.85 180.55 176.50 176.50 105072800
20110401 177.10 179.40 176.55 179.10 94249904
20110404 182.50 182.85 178.60 178.85 121570600
20110405 177.65 178.80 175.35 176.15 108577296
20110406 177.00 178.20 175.90 177.75 73297696
20110407 178.15 179.35 177.20 177.50 54729900
20110408 179.00 179.35 175.70 176.50 58214700
20110411 175.25 178.00 175.25 176.95 66290800
20110412 176.75 177.55 174.85 175.50 61622400
20110413 176.30 177.50 175.20 176.55 59797200
20110414 176.45 176.95 175.45 175.45 52412700
20110415 176.00 178.62 175.56 178.25 81135400
20110418 178.85 179.30 174.05 174.60 159360304
20110419 175.80 177.00 174.00 174.60 53637700
20110420 175.85 178.70 175.85 177.00 68930600
20110421 172.90 177.66 168.85 169.05 219109504
20110426 170.70 173.45 169.50 172.95 96660800
20110427 173.70 174.65 171.90 173.00 71858800
20110428 172.20 173.50 170.65 171.60 103075200
20110503 174.10 174.10 169.50 172.30 114120096
20110504 170.10 172.32 169.10 169.30 117845104
20110505 170.40 170.81 168.40 169.25 94182200
20110506 168.70 169.40 165.65 167.60 144975696
20110509 168.50 170.76 167.15 170.10 119257800
20110510 171.00 171.41 168.75 169.60 127218800
20110511 170.00 170.45 168.95 169.82 96970800
20110512 168.35 169.15 166.10 167.75 100440200
20110513 168.30 170.44 167.40 167.55 83644400
20110516 167.00 168.84 166.55 168.25 105187800
20110517 170.20 172.20 169.60 172.00 161101200
20110518 171.30 173.21 171.00 171.45 117463104
20110519 172.80 173.80 170.95 172.75 94325904
20110520 173.50 174.95 172.45 173.90 106902600
20110523 172.20 173.65 171.15 171.50 100503600
20110524 171.15 172.01 169.55 171.50 138316496
20110525 168.00 169.88 167.50 168.60 102347800
20110526 168.70 169.58 166.65 167.45 110165504
20110527 169.80 170.85 168.65 169.40 83195600
20110531 169.30 170.85 168.45 168.95 157043904
20110601 163.20 164.57 161.35 161.55 121212800
20110602 161.75 162.65 160.20 160.85 126337400
20110603 161.60 164.34 160.75 163.80 124043296
20110606 163.40 163.70 162.10 163.65 67956896
20110607 163.00 164.54 162.80 164.15 66526000
20110608 163.05 163.65 161.65 161.65 81131904
20110609 161.50 162.33 160.65 161.40 93413104
20110610 160.25 161.97 158.05 158.90 108028000
20110613 158.95 161.70 158.75 160.20 98804600
20110614 162.00 162.80 160.60 160.75 85700896
20110615 160.55 160.94 159.60 159.65 93826400
20110616 159.65 160.60 158.01 160.00 151193904
20110617 159.80 161.05 159.16 159.65 229570704
20110620 159.50 162.80 159.40 162.30 104400600
20110621 162.95 164.00 162.25 164.00 103454896
20110622 164.25 165.00 162.80 164.40 105358704
20110623 163.80 164.50 162.70 163.00 78926496
20110624 164.60 165.05 162.70 163.10 77390704
20110627 162.30 164.30 162.30 163.80 258603104
20110628 164.50 164.85 161.65 162.48 120026896
20110629 162.80 166.48 162.30 164.10 117673504
20110630 166.20 166.90 163.30 165.30 167142896
20110701 165.30 165.50 163.60 164.50 120972600
20110704 165.00 165.54 164.24 165.00 62832400
20110705 164.95 166.91 164.60 166.30 84946096
20110706 166.30 166.55 164.00 164.80 94910200
20110707 165.45 167.40 164.34 166.25 88209504
20110708 167.40 168.00 165.30 165.30 82958496
20110711 165.40 166.30 163.00 163.00 104027696
20110712 162.55 164.00 161.50 162.55 110436496
20110713 162.00 162.89 160.00 161.38 130258496
20110714 160.85 161.75 159.60 159.60 85752496
20110715 159.00 160.15 158.75 159.00 83699000
20110718 158.72 159.20 157.25 157.25 65821700
20110719 157.80 159.17 157.30 158.09 94505296
20110720 159.55 161.00 158.60 160.30 90442304
20110721 161.25 162.44 158.85 160.96 102328704
20110722 163.60 165.00 162.90 164.55 150036400
20110725 164.75 165.00 161.85 162.00 73983800
20110726 162.10 165.15 161.35 164.95 85728400
20110727 164.85 165.65 162.70 164.05 103266200
20110728 163.20 165.87 162.50 165.40 61027400
20110729 172.30 174.87 169.50 172.17 255736000
20110801 174.55 175.55 167.61 169.60 136906704
20110802 168.20 170.35 168.20 168.50 109092600
20110803 168.00 172.72 168.00 170.50 151881200
20110804 171.95 174.40 168.30 168.30 164813696
20110805 165.00 168.20 162.50 165.60 253908608
20110808 164.05 166.50 162.55 162.55 188080896
20110809 160.30 162.40 153.95 161.50 255910208
20110810 162.00 165.00 154.75 160.20 244959600
20110811 159.30 162.15 154.55 161.65 182365696
20110812 162.20 166.46 159.85 163.50 109060400
20110815 167.60 169.30 165.55 167.00 51170300
20110816 166.35 169.30 165.40 167.95 78105800
20110817 166.90 169.25 165.40 168.00 59511000
20110818 165.85 168.60 160.55 162.45 113231904
20110819 162.55 162.60 156.80 159.95 158487808
20110822 158.55 167.40 157.65 163.00 16418100
20110823 164.35 165.00 162.25 164.65 70806600
20110824 165.30 169.40 163.70 168.00 73002400
20110825 168.95 169.15 162.20 168.50 83192400
20110826 162.60 163.00 158.70 161.90 91407504
20110830 162.55 164.27 159.90 162.50 58287100
20110831 162.90 163.95 160.05 161.00 142984896
20110901 161.30 165.65 160.40 164.40 105926304
20110902 163.40 164.60 162.00 162.40 75272800
20110905 159.00 162.90 157.40 159.84 75960400
20110906 158.15 161.46 157.50 160.15 84596304
20110907 163.55 164.45 161.65 163.20 79726600
20110908 161.65 164.10 160.50 163.90 82437504
20110909 163.10 164.98 161.30 162.00 68024800
20110912 157.80 161.39 157.60 158.00 84887200
20110913 159.50 161.25 157.10 160.00 86424304
20110914 160.25 164.00 159.85 162.30 101376600
20110915 163.00 165.40 162.62 163.35 89917800
20110916 164.40 164.85 162.55 163.90 123749800
20110919 162.55 164.20 160.79 161.30 84139200
20110920 162.00 165.20 162.00 164.00 92186496
20110921 164.55 165.40 162.10 163.30 59961900
20110922 159.85 162.21 157.85 159.15 114056400
20110923 161.25 163.35 159.65 161.60 122812000
20110926 158.90 165.40 158.90 162.50 89918400
20110927 164.75 166.20 163.50 166.20 102731800
20110928 166.85 169.12 166.00 166.00 62712000
20110929 166.15 168.70 165.40 167.15 54889400
20110930 166.50 167.25 164.35 166.25 85318496
20111003 164.00 169.40 163.20 168.55 88547904
20111004 167.15 168.95 165.00 166.65 114878304
20111005 168.50 170.00 165.90 168.55 138658800
20111006 169.85 171.85 167.33 170.50 127182200
20111007 172.00 172.95 155.99 171.35 84701296
20111010 170.35 174.15 169.65 172.60 69208800
20111011 172.30 173.80 170.30 172.50 59460800
20111012 171.45 172.75 170.30 171.66 58180200
20111013 171.15 173.60 170.35 173.60 66780800
20111014 173.45 174.85 172.70 173.75 41485100
20111017 174.50 174.75 172.30 173.40 54224100
20111018 173.20 173.65 170.95 172.45 68316600
20111019 173.55 174.48 171.80 173.55 64733600
20111020 173.00 177.30 172.40 174.65 79214496
20111021 175.45 176.80 174.95 175.55 73726200
20111024 176.40 178.00 174.75 175.85 67224096
20111025 175.00 175.80 160.00 174.10 75696400
20111026 173.95 177.40 173.60 176.70 70375296
20111027 178.00 179.11 176.00 177.10 129532800
20111028 177.30 177.91 173.65 174.30 73147400
20111031 173.50 177.27 172.85 172.85 96249800
20111101 170.65 171.95 169.20 171.80 111603400
20111102 173.10 173.65 170.00 173.40 90563200
20111103 172.10 175.24 171.15 173.65 193360608
20111104 174.50 175.59 172.80 172.95 66049300
20111107 173.55 173.70 170.90 173.00 62762100
20111108 175.20 179.56 174.90 176.00 124255696
20111109 177.70 177.75 175.15 176.70 103524896
20111110 174.20 179.70 170.00 177.85 90442400
20111111 177.95 182.35 177.05 180.05 60979100
20111114 180.45 183.44 180.45 182.70 104511200
20111115 181.55 182.73 179.54 180.60 194047008
20111116 174.00 182.20 172.00 173.90 144738304
20111117 173.25 174.63 171.02 173.50 76223104
20111118 172.55 174.24 170.80 170.80 67129904
20111121 170.00 170.13 167.05 168.80 75130896
20111122 169.50 170.42 167.90 167.90 56562300
20111123 166.45 168.94 166.30 166.30 64570100
20111124 166.65 167.85 165.48 166.00 86842704
20111125 165.45 167.68 164.55 166.35 53937000
20111128 167.25 170.11 166.25 168.55 68055200
20111129 168.50 170.37 167.35 169.80 68569296
20111130 167.95 172.85 167.85 172.20 150567600
20111201 171.45 174.85 171.25 173.15 105196000
20111202 174.95 175.76 171.75 172.10 84928200