20051019 125.94 137.71 114.36 136.55 771864896
20051020 138.16 139.49 125.54 127.50 198279872
20051021 125.20 136.98 125.20 132.81 130008696
20051024 135.40 135.99 127.77 128.89 56446984
20051025 126.39 130.80 126.39 129.92 32067976
20051026 130.06 136.35 128.18 135.58 68782616
20051027 135.77 138.69 130.31 133.20 68389392
20051028 132.05 132.64 128.18 129.22 26668346
20051031 131.06 141.90 129.29 140.84 60918092
20051101 140.84 140.84 140.84 140.84 0
20051102 139.93 146.12 134.97 145.27 82657160
20051103 145.27 145.27 145.27 145.27 0
20051104 145.27 145.27 145.27 145.27 0
20051107 145.84 150.75 139.99 142.96 66642960
20051108 144.62 156.09 143.38 150.51 77933368
20051109 149.79 154.91 145.80 147.14 70530568
20051110 148.41 151.90 147.13 150.18 43085920
20051111 150.57 154.51 150.38 152.88 38861908
20051114 152.52 153.51 147.82 148.27 32144592
20051115 148.27 148.27 148.27 148.27 0
20051116 155.50 155.50 147.43 148.10 22608222
20051117 148.83 152.70 147.82 150.54 29916648
20051118 150.77 152.94 148.21 148.98 19310704
20051121 149.20 150.92 145.84 146.65 24355668
20051122 146.44 147.99 143.53 144.22 25360298
20051123 145.36 146.99 143.09 145.93 19274680
20051124 146.83 148.80 145.65 146.47 28085482
20051125 147.80 150.28 147.22 149.61 27463932
20051128 153.33 162.54 152.94 161.87 49449080
20051129 162.60 170.48 162.60 168.80 76984048
20051130 169.53 174.98 166.08 167.78 73623616
20051201 173.42 173.42 167.24 170.22 34714008
20051202 172.20 172.35 164.22 165.09 25935678
20051205 166.68 168.29 165.14 166.58 16456643
20051206 168.38 168.38 161.32 161.93 21715726
20051207 163.58 164.92 158.47 160.55 34927620
20051208 161.36 163.94 160.66 162.97 19344698
20051209 163.58 177.37 163.39 175.49 62374808
20051212 175.41 185.01 171.86 178.72 119843168
20051213 177.58 182.58 177.58 179.86 41941252
20051214 180.02 186.64 178.36 184.16 67493344
20051215 184.53 187.19 175.03 177.91 48127332
20051216 180.32 183.28 178.20 182.00 27596360
20051219 182.70 185.46 179.34 181.31 27549172
20051220 181.71 183.56 176.69 178.07 33227866
20051221 180.63 180.63 175.43 177.16 20551270
20051222 178.36 178.76 172.69 174.03 20131152
20051223 174.99 175.96 172.06 172.87 14998915
20051226 174.50 174.50 167.92 169.16 13191597
20051227 169.50 176.53 166.74 175.85 17833696
20051228 176.81 178.69 173.85 174.50 17032022
20051229 178.76 178.76 171.86 172.66 15980205
20051230 173.83 178.17 173.44 176.32 12847080
20060102 177.38 178.36 175.25 176.60 8335381
20060103 177.38 178.36 176.20 176.69 5411807
20060104 177.97 180.42 176.73 178.04 9971201
20060105 178.65 179.35 176.19 177.28 9515059
20060106 178.56 178.96 174.13 174.71 7153165
20060109 178.36 178.56 174.62 175.59 11177771
20060110 175.01 176.37 169.52 170.20 5410793
20060111 170.20 170.20 170.20 170.20 0
20060112 169.30 170.04 160.63 164.04 17921474
20060113 169.46 171.84 162.60 169.81 23711286
20060116 171.27 173.40 166.15 170.74 14638162
20060117 170.74 170.74 170.74 170.74 0
20060118 161.92 174.42 155.11 172.90 10099063
20060119 173.04 178.56 173.04 177.02 9280138
20060120 177.02 177.02 177.02 177.02 0
20060123 179.72 183.27 177.38 180.63 7018707
20060124 180.94 186.25 180.94 184.85 11688204
20060125 185.26 195.69 185.26 192.44 16697652
20060126 192.44 192.44 192.44 192.44 0
20060127 194.13 226.26 194.13 222.14 49911820
20060130 224.68 228.48 203.20 212.10 57499308
20060131 214.83 234.93 212.13 230.07 69739048
20060201 227.83 229.15 214.49 216.46 46640176
20060202 216.99 225.03 214.85 217.49 29261610
20060203 219.26 219.99 208.40 209.41 25434466
20060206 209.78 215.12 207.41 210.47 19370228
20060207 214.13 219.07 211.42 217.64 32405884
20060208 217.88 218.28 209.39 213.84 14943166
20060209 213.84 213.84 213.84 213.84 0
20060210 215.31 219.01 213.14 216.21 13681112
20060213 216.30 219.66 213.54 216.57 9681823
20060214 217.29 223.16 214.33 215.44 12802281
20060215 218.08 219.26 209.39 210.65 18067168
20060216 212.94 213.14 208.99 209.89 5428908
20060217 209.39 211.76 201.49 202.53 6169030
20060220 202.28 205.54 196.20 205.06 12095571
20060221 205.06 205.06 205.06 205.06 0
20060222 204.84 205.44 201.09 202.44 4374412
20060223 204.25 211.35 200.30 204.48 22884032
20060224 207.21 212.15 204.65 210.77 15197298
20060227 212.15 215.87 210.57 214.39 10198693
20060228 217.07 217.29 209.39 216.95 18406348
20060301 217.51 220.63 213.34 217.08 9759278
20060302 217.08 227.30 216.30 225.69 15999687
20060303 226.14 239.41 225.78 232.78 23313324
20060306 221.55 241.39 221.55 237.60 15742518
20060307 240.99 243.36 235.27 237.12 23336610
20060308 238.82 243.17 232.50 234.22 17297684
20060309 236.65 236.65 224.20 232.26 24144568
20060310 234.87 257.19 234.33 254.54 35811356
20060313 255.81 265.47 252.84 261.09 26928378
20060314 256.80 263.87 255.02 256.17 16950910
20060315 256.17 256.17 256.17 256.17 0
20060316 259.54 259.54 253.64 254.73 28253712
20060317 256.60 262.33 255.02 256.21 22227440
20060320 258.77 263.67 256.21 257.98 10911478
20060321 262.27 262.27 250.87 254.54 12664584
20060322 257.78 262.13 252.86 258.41 20314870
20060323 259.96 270.03 259.96 267.86 28145376
20060324 270.03 271.59 260.77 262.23 17920358
20060327 263.87 269.64 263.31 267.88 16406197
20060328 268.85 269.24 257.98 259.64 16490739
20060329 259.64 259.64 259.64 259.64 0
20060330 260.45 263.87 251.14 253.39 29621570
20060331 255.41 260.94 252.91 257.23 10279691
20060403 258.38 263.89 257.39 261.59 8348896
20060404 263.12 278.33 260.75 276.65 30189064
20060405 277.54 279.87 271.06 278.43 22631926
20060406 278.43 278.43 278.43 278.43 0
20060407 261.67 282.28 257.72 268.73 22470436
20060410 263.61 269.64 258.77 260.03 17309328
20060411 260.03 260.03 260.03 260.03 0
20060412 260.03 260.03 260.03 260.03 0
20060413 259.76 265.19 242.97 256.80 24264040
20060414 256.80 256.80 256.80 256.80 0
20060417 259.76 263.16 251.35 253.88 9074842
20060418 254.82 260.17 254.82 258.27 21508074
20060419 259.76 259.76 248.89 253.98 27406266
20060420 253.83 256.60 248.50 251.35 16156115
20060421 252.84 252.84 246.52 250.74 16402147
20060424 250.87 250.87 244.96 246.87 3201963
20060425 247.40 252.61 234.28 237.15 4439211
20060426 239.02 256.60 235.07 255.00 28876892
20060427 256.60 260.12 246.94 248.96 17306796
20060428 248.96 248.96 248.96 248.96 0
20060501 248.96 248.96 248.96 248.96 0
20060502 259.96 260.75 246.92 252.52 7416909
20060503 256.40 265.86 251.74 263.78 13727180
20060504 264.70 271.47 264.11 268.95 17762918
20060505 269.24 269.24 261.73 262.76 12693946
20060508 264.70 267.05 259.36 260.61 13631501
20060509 260.75 260.94 256.01 259.61 13722117
20060510 260.75 273.59 260.35 269.88 11719435
20060511 274.57 274.57 259.19 260.37 6641351
20060512 256.99 265.63 255.02 260.95 7770771
20060515 263.67 270.43 238.03 241.47 15082382
20060516 248.89 248.89 214.13 238.23 22790884
20060517 244.15 248.70 238.23 241.30 7672560
20060518 238.25 238.25 210.57 215.52 15880215
20060519 221.44 228.62 199.75 202.76 27609268
20060522 210.69 210.69 149.34 193.73 23436846
20060523 192.60 214.33 155.86 206.79 15078838
20060524 205.83 212.15 195.11 198.25 9979998
20060525 199.29 199.29 187.68 191.71 18480258
20060526 197.54 203.86 194.57 197.13 19173300
20060529 198.52 202.47 197.54 199.27 6244966
20060530 199.91 207.20 198.33 203.05 8259291
20060531 203.05 203.05 203.05 203.05 0
20060601 201.29 201.29 175.23 176.79 16513014
20060602 177.78 183.51 167.90 181.99 15144649
20060605 183.71 187.36 177.98 183.07 8976632
20060606 177.78 185.09 171.88 180.48 11580726
20060607 176.08 182.82 174.82 179.82 21521744
20060608 176.64 178.77 160.40 171.85 14883430
20060609 167.35 182.72 165.93 179.01 9301637
20060612 184.50 184.50 167.90 168.71 8364589
20060613 168.71 168.71 152.02 158.77 13594545
20060614 167.90 168.68 156.55 159.59 7982885
20060615 159.59 159.59 159.59 159.59 0
20060616 159.59 159.59 159.59 159.59 0
20060619 167.90 183.63 167.90 181.41 5925023
20060620 179.76 179.76 171.86 172.99 7711541
20060621 173.83 182.92 173.00 181.23 5924010
20060622 183.15 187.46 169.88 186.03 12743051
20060623 178.04 186.37 173.83 184.38 5414734
20060626 184.70 184.70 152.50 161.90 27123280
20060627 169.49 177.52 163.98 176.19 23990166
20060628 173.62 174.82 168.41 171.99 46979496
20060629 175.81 196.94 175.31 192.57 51271392
20060630 195.56 207.39 191.64 205.77 29912656
20060703 208.38 208.38 199.71 202.73 16421891
20060704 203.26 212.11 203.26 209.42 32318812
20060705 210.77 225.98 205.44 224.38 39687120
20060706 219.75 224.30 213.91 216.88 49910892
20060707 220.74 221.22 209.85 211.49 27483342
20060710 208.09 212.82 199.71 207.68 17655126
20060711 207.67 212.50 197.28 199.08 41916276
20060712 194.01 209.84 194.01 208.61 22452298
20060713 208.86 209.45 199.75 203.81 17090398
20060714 201.93 206.09 198.39 203.54 19775136
20060717 202.72 202.72 178.98 183.16 26106878
20060718 181.92 193.02 180.15 191.33 53858440
20060719 194.01 195.71 179.96 182.62 30504496
20060720 186.49 198.74 186.49 195.84 25861892
20060721 194.01 194.01 184.51 188.81 26480164
20060724 188.07 194.90 181.29 193.59 35294088
20060725 195.60 201.34 194.32 196.43 31385434
20060726 197.77 205.69 193.22 204.70 25684592
20060727 205.89 215.59 201.17 207.84 39283568
20060728 208.92 211.63 202.95 206.10 15509861
20060731 210.84 219.75 209.85 214.51 35321872
20060801 213.91 217.55 211.43 216.49 25023890
20060802 215.39 219.55 210.64 218.11 15363375
20060803 218.11 218.11 218.11 218.11 0
20060804 219.75 223.69 217.37 222.22 22038602
20060807 223.36 223.36 213.92 217.06 22503822
20060808 217.77 219.95 216.80 218.61 13575233
20060809 216.78 229.45 215.06 226.89 17774336
20060810 227.67 240.89 225.69 238.42 30091808
20060811 238.36 249.63 238.36 245.50 44354516
20060814 249.38 249.38 239.54 243.07 11906805
20060815 243.07 243.07 243.07 243.07 0
20060816 244.49 247.27 235.10 236.18 20528278
20060817 237.37 244.07 237.37 240.46 20021132
20060818 243.50 243.50 234.79 236.40 9388757
20060821 237.56 241.72 227.27 239.01 8020879
20060822 239.54 241.52 228.66 236.64 10735925
20060823 239.15 251.02 234.62 239.49 15380549
20060824 238.55 240.93 235.41 239.68 13248417
20060825 241.84 244.46 239.74 240.53 11714353
20060828 240.73 242.28 238.79 240.52 3365142
20060829 242.12 246.22 239.54 244.70 10638942
20060830 246.28 248.45 243.52 244.61 10767748
20060831 245.29 246.08 236.58 238.26 15153243
20060901 238.75 241.52 237.76 240.33 4062215
20060904 243.11 250.04 241.35 247.88 11732537
20060905 250.83 250.83 243.93 245.08 7624356
20060906 244.71 248.20 238.00 243.62 6268096
20060907 239.94 243.41 236.87 239.42 11829016
20060908 241.33 242.11 235.83 238.51 11421885
20060911 239.54 241.13 217.97 224.17 16773179
20060912 223.71 228.62 217.79 223.39 26618064
20060913 225.69 233.37 223.90 230.24 15817988
20060914 231.63 236.28 230.90 231.99 11743145
20060915 231.63 232.62 226.28 230.52 7857724
20060918 233.61 244.89 233.61 239.91 25494160
20060919 240.04 241.52 230.66 233.51 12203313
20060920 233.58 236.27 228.06 235.70 8626524
20060921 239.54 244.67 237.77 243.64 19026036
20060922 243.90 247.65 239.59 246.88 22590702
20060925 243.70 246.45 239.54 240.56 5186118
20060926 241.52 248.45 241.52 247.06 10662682
20060927 248.45 252.77 247.66 251.52 13006462
20060928 251.42 253.40 247.07 248.73 8936165
20060929 250.43 252.02 243.13 244.49 7364722
20061002 244.49 244.49 244.49 244.49 0
20061003 246.37 258.33 244.49 256.35 26255384
20061004 258.38 258.38 250.67 252.90 9390778
20061005 254.39 256.96 249.88 250.98 9084672
20061006 252.41 253.36 250.45 251.70 4284975
20061009 253.20 253.20 246.53 247.21 4603204
20061010 250.41 258.05 249.84 255.46 21134428
20061011 256.37 257.76 249.46 251.66 3934418
20061012 253.01 257.96 248.46 256.35 5772568
20061013 259.74 275.18 259.74 271.17 23205440
20061016 275.18 275.18 265.72 267.92 11704250
20061017 270.19 270.19 263.50 268.33 6300929
20061018 258.06 270.03 258.06 264.23 9142761
20061019 266.27 268.94 262.63 266.84 8604803
20061020 269.44 270.03 261.37 263.08 13716668
20061023 265.69 266.27 262.51 263.39 5964010
20061024 263.39 263.39 263.39 263.39 0
20061025 263.39 263.39 263.39 263.39 0
20061026 263.30 273.00 263.30 269.58 13764655
20061027 271.97 272.01 254.39 256.55 44882876
20061030 257.36 261.33 253.42 260.65 198196880
20061031 261.32 263.68 257.66 258.97 15603309
20061101 259.34 261.30 258.15 258.76 5308863
20061102 258.55 262.73 258.17 259.34 5925621
20061103 260.33 261.92 257.78 260.27 4788080
20061106 262.11 263.00 259.74 260.80 5068929
20061107 262.31 272.19 261.32 269.80 24102542
20061108 270.23 279.73 269.22 276.24 29693770
20061109 276.66 279.53 273.53 278.35 20576770
20061110 278.54 284.44 277.16 283.27 21576916
20061113 286.66 292.98 279.16 281.14 9518574
20061114 282.11 283.10 274.82 276.34 9752952
20061115 278.15 279.70 271.62 276.39 7695579
20061116 276.57 281.89 273.44 274.90 8163830
20061117 276.57 278.94 270.86 273.37 8362344
20061120 276.76 276.76 266.86 272.09 9442301
20061121 270.13 285.16 260.18 283.42 13530277
20061122 283.49 293.19 283.49 289.78 15604825
20061123 290.39 299.11 286.66 295.68 19569550
20061124 295.77 298.94 290.34 292.19 12722077
20061127 293.19 295.73 287.26 288.96 8374972
20061128 287.45 291.59 283.40 286.52 10999096
20061129 289.12 291.41 284.09 285.92 7308653
20061130 287.28 290.62 284.24 287.41 8002695
20061201 287.45 291.99 286.09 290.49 6959107
20061204 293.95 296.05 287.06 288.00 9292784
20061205 289.63 291.99 281.72 283.03 9272073
20061206 282.70 282.70 268.56 271.02 27025700
20061207 272.21 275.38 266.76 267.94 28408226
20061208 269.64 271.22 266.07 267.30 10261108
20061211 268.45 268.45 253.80 259.05 12778651
20061212 257.34 257.36 237.56 244.20 12593775
20061213 261.52 261.52 236.58 257.18 22318440
20061214 257.18 262.31 254.79 260.08 8882117
20061215 261.32 264.08 257.36 258.09 53947344
20061218 263.28 263.28 249.64 257.64 9504431
20061219 259.87 259.87 251.08 253.28 8728054
20061220 256.37 256.37 238.83 245.33 28564816
20061221 246.28 247.40 240.53 243.14 10399512
20061222 247.44 251.19 240.53 249.86 8384064
20061225 249.86 249.86 249.86 249.86 0
20061226 250.43 256.97 249.56 255.74 8044115
20061227 257.36 262.85 257.36 261.45 6585819
20061228 261.45 263.24 256.44 257.44 10546504
20061229 257.78 261.12 257.36 258.31 3863196
20070101 258.31 258.31 258.31 258.31 0
20070102 259.74 259.74 255.01 257.53 2694337
20070103 258.95 259.14 254.45 256.19 7777409
20070104 256.37 258.95 252.41 257.11 6106456
20070105 257.16 259.34 254.46 256.04 11334499
20070108 255.38 256.15 250.83 255.00 9143772
20070109 254.39 257.16 246.67 247.53 6059479
20070110 247.46 247.46 235.63 237.56 17888494
20070111 238.75 247.07 235.19 245.15 10938481
20070112 247.46 249.44 242.81 246.20 18757814
20070115 248.65 252.21 248.45 251.51 11487046
20070116 252.41 262.51 249.44 261.41 14221793
20070117 262.31 264.88 254.19 255.13 10814725
20070118 253.40 260.49 252.41 254.19 9131649
20070119 256.46 257.36 249.05 249.74 5083578
20070122 252.21 257.32 250.24 255.95 12764002
20070123 255.78 256.97 251.65 253.36 10433861
20070124 254.59 254.59 251.42 252.61 2916086
20070125 254.39 256.37 252.22 254.43 9403406
20070126 254.43 254.43 254.43 254.43 0
20070129 257.16 258.95 236.83 238.67 26174564
20070130 238.67 238.67 238.67 238.67 0
20070131 240.53 243.11 222.77 226.21 26078590
20070201 230.83 234.00 225.88 232.65 14778440
20070202 235.57 242.45 233.61 241.40 23520132
20070205 243.50 250.24 241.52 249.16 18324418
20070206 248.65 257.16 248.45 254.21 23872204
20070207 254.55 254.79 248.48 250.47 8137058
20070208 250.43 251.03 242.32 247.88 10943532
20070209 247.21 249.42 243.70 246.48 6380233
20070212 246.47 246.47 207.87 213.83 50405408
20070213 215.79 227.23 206.68 217.54 34956668
20070214 215.79 215.79 207.87 212.03 24468758
20070215 217.57 221.73 202.13 206.19 35349652
20070216 206.19 206.19 206.19 206.19 0
20070219 208.07 211.15 203.09 204.06 22305308
20070220 205.27 205.57 194.03 195.09 26873658
20070221 197.09 203.91 194.03 202.47 34845540
20070222 204.70 208.23 202.92 205.94 35899736
20070223 205.94 209.83 204.90 207.50 23740872
20070226 208.27 211.02 205.89 207.58 15593207
20070227 207.87 208.86 205.89 208.09 9919138
20070228 197.97 216.88 188.27 206.35 20901060
20070301 203.91 213.21 199.97 211.76 18767412
20070302 214.80 215.79 206.99 208.34 14040453
20070305 206.42 206.42 190.55 195.12 29195716
20070306 201.73 203.32 196.19 199.73 12737231
20070307 195.99 210.64 195.99 205.66 17903144
20070308 208.86 209.85 202.94 207.57 13168102
20070309 209.85 209.85 199.36 201.12 6622188
20070312 207.67 207.67 202.04 205.73 6983353
20070313 207.81 217.77 203.93 216.00 9320060
20070314 209.85 211.79 200.26 206.69 12018438
20070315 214.80 216.26 199.58 201.09 22709408
20070316 203.72 205.69 190.99 191.96 16714741
20070319 192.98 196.14 192.19 195.19 6993210
20070320 196.96 201.74 196.58 197.30 10829346
20070321 198.75 202.91 195.96 197.96 9588835
20070322 198.95 203.92 194.08 200.69 13003258
20070323 200.57 202.33 198.76 199.46 6252823
20070326 200.94 200.94 194.59 195.27 9500370
20070327 195.27 195.27 195.27 195.27 0
20070328 196.96 200.94 191.04 191.80 12888656
20070329 198.60 203.92 189.20 195.96 19186716
20070330 199.94 202.51 197.96 199.25 9820551
20070402 196.96 196.96 188.03 189.47 12102530
20070403 190.59 193.98 185.22 190.90 12822308
20070404 193.98 195.37 189.44 190.51 8898712
20070405 192.01 193.68 190.00 192.68 5011809
20070406 192.68 192.68 192.68 192.68 0
20070409 193.98 197.36 193.38 196.50 4444832
20070410 197.96 200.74 191.26 197.51 19048994
20070411 196.96 212.48 195.97 210.06 53993928
20070412 209.30 215.40 205.93 208.94 23704432
20070413 202.97 221.63 202.97 219.51 14581543
20070416 224.81 242.66 219.54 236.38 37405352
20070417 236.75 238.72 226.07 227.74 17328964
20070418 229.79 240.33 226.82 234.88 14716250
20070419 232.77 237.69 227.00 234.80 13787877
20070420 234.76 238.74 234.76 236.82 7413918
20070423 240.53 240.53 227.02 227.83 15837134
20070424 221.83 234.77 218.85 232.48 8637843
20070425 234.76 238.74 230.81 236.62 7664232
20070426 238.96 245.70 238.14 243.57 27124886
20070427 242.71 242.72 232.79 235.67 6968580
20070430 235.67 240.33 230.78 236.25 7065087
20070501 236.25 236.25 236.25 236.25 0
20070502 236.25 236.25 236.25 236.25 0
20070503 231.78 243.95 231.78 239.31 8992203
20070504 241.53 242.46 235.56 238.20 6320679
20070507 244.71 244.71 238.74 240.00 3998992
20070508 237.77 242.71 237.77 240.64 6163353
20070509 242.29 248.89 240.13 248.52 14863523
20070510 250.68 252.27 246.94 249.86 10556414
20070511 245.70 255.25 242.93 245.31 15673274
20070514 245.83 250.46 245.83 248.97 5572753
20070515 246.70 249.48 223.82 226.28 46207056
20070516 227.80 230.78 221.03 225.55 29003246
20070517 227.20 231.75 224.22 226.09 16187975
20070518 226.41 228.55 222.89 225.13 7875340
20070521 226.83 227.98 223.60 225.34 5415930
20070522 226.01 230.77 225.03 228.91 10736861
20070523 230.58 234.53 227.60 229.74 9672775
20070524 229.19 232.77 227.82 229.60 21324940
20070525 248.69 282.25 226.74 273.78 98475928
20070528 274.55 278.07 251.73 255.57 40859484
20070529 256.65 262.18 251.89 258.06 28587564
20070530 258.44 262.61 253.86 255.94 20051758
20070531 254.26 260.61 250.28 256.46 25817022
20070601 256.46 256.46 256.46 256.46 0
20070604 244.31 264.34 244.31 256.62 12061816
20070605 256.84 271.37 254.68 269.32 32878590
20070606 259.94 269.58 259.94 260.80 13667746
20070607 258.64 278.52 258.64 273.21 39122364
20070608 270.57 272.26 265.62 266.95 15312882
20070611 269.38 273.36 266.59 267.96 12693633
20070612 268.38 268.54 255.05 263.46 8434777
20070613 262.81 265.00 256.66 257.72 5676297
20070614 260.62 263.55 259.83 261.23 3412413
20070615 264.40 279.29 263.81 276.00 24933886
20070618 276.00 284.50 267.59 269.34 26298046
20070619 269.60 276.74 269.19 275.98 9193761
20070620 274.55 278.48 273.99 274.99 9860762
20070621 276.54 280.92 271.57 273.77 15982396
20070622 273.56 278.38 271.57 274.17 14669002
20070625 278.53 278.53 268.06 270.96 9367171
20070626 271.17 287.48 260.88 285.60 25512924
20070627 286.09 309.37 282.62 304.57 51508384
20070628 305.19 305.19 291.46 296.28 38103012
20070629 297.83 303.40 293.45 297.48 19617478
20070702 298.43 302.80 295.44 296.16 15227433
20070703 298.03 300.95 297.44 298.75 9067096
20070704 300.39 300.39 292.98 294.04 5155563
20070705 295.44 297.20 284.10 289.60 12685590
20070706 289.60 300.18 288.48 298.10 17573750
20070709 292.46 300.22 292.46 299.31 5811507
20070710 298.23 298.23 285.72 287.37 16588578
20070711 286.49 293.45 282.51 288.37 9125905
20070712 290.47 293.39 288.48 291.23 5583811
20070713 293.45 302.40 290.47 293.04 19639092
20070716 294.45 299.42 289.67 291.10 8633319
20070717 294.45 298.43 288.48 292.43 6817286
20070718 292.26 298.43 287.09 294.16 11838142
20070719 294.50 297.62 293.05 294.67 9815022
20070720 300.41 301.17 293.50 298.93 11349577
20070723 293.45 306.18 293.45 304.71 14589082
20070724 304.79 312.11 296.44 298.25 16204562
20070725 296.44 300.41 277.34 278.87 33679796
20070726 271.04 274.35 255.67 258.67 52247260
20070727 254.66 265.40 244.71 260.18 41043448
20070730 260.23 260.23 248.69 248.89 19940172
20070731 252.23 258.20 250.68 252.88 18338766
20070801 251.67 254.66 236.75 239.23 13561689
20070802 238.74 250.88 238.68 244.78 17919566
20070803 247.69 250.08 244.78 247.31 7897959
20070806 243.51 243.51 234.02 238.03 18020596
20070807 244.71 250.28 238.14 248.23 15946206
20070808 250.48 255.62 248.69 253.93 7029400
20070809 258.24 264.99 249.29 251.53 17595866
20070810 246.70 260.60 238.74 257.89 21589328
20070813 258.83 263.19 257.69 257.69 6480518
20070814 261.62 262.91 255.57 262.61 12830350
20070815 262.61 262.61 262.61 262.61 0
20070816 243.03 250.68 238.55 239.33 28060800
20070817 239.93 239.93 228.79 233.17 17912026
20070820 244.69 261.10 240.93 256.21 20537306
20070821 258.64 259.58 240.95 245.11 11260108
20070822 245.09 257.61 242.72 255.65 15625020
20070823 258.64 266.59 247.93 250.28 17293780
20070824 242.72 253.64 241.72 247.08 57298276
20070827 255.00 255.00 248.49 252.87 5971346
20070828 255.65 255.65 245.70 246.50 13503383
20070829 243.51 251.08 238.39 244.28 56896668
20070830 245.70 250.88 245.70 249.68 15958270
20070831 249.68 254.26 248.70 250.28 8324699
20070903 255.05 257.64 249.50 250.68 9648146
20070904 250.68 253.24 247.89 249.88 5832617
20070905 249.88 259.58 249.88 255.19 19235976
20070906 255.65 262.61 252.67 258.64 10500118
20070907 260.43 261.96 252.87 253.66 7385770
20070910 254.66 257.58 248.89 253.66 5656694
20070911 257.44 268.18 255.65 264.00 21414914
20070912 266.59 270.17 263.84 264.60 40625252
20070913 276.54 278.53 267.01 274.35 43723516
20070914 274.55 279.52 271.21 271.64 16158320
20070917 281.99 281.99 272.59 277.14 12506148
20070918 278.53 286.49 274.55 285.89 17306346
20070919 286.49 296.44 286.49 293.07 14006022
20070920 293.45 301.41 288.93 298.41 14166866
20070921 297.83 299.42 288.48 290.54 12930878
20070924 293.05 294.18 285.49 285.89 10244778
20070925 288.48 289.47 280.78 285.49 23000738
20070926 288.48 293.65 283.77 284.60 12588581
20070927 287.68 289.47 281.58 287.09 14779582
20070928 289.47 294.40 286.29 288.48 14052264
20071001 289.47 294.25 289.47 293.45 28924332
20071002 293.45 293.45 293.45 293.45 0
20071003 295.04 312.31 295.04 310.41 25955246
20071004 311.95 329.46 310.41 325.32 32995704
20071005 327.27 331.64 318.52 325.68 16724793
20071008 345.78 345.78 323.81 326.28 34876076
20071009 330.26 335.22 309.47 333.52 18120118
20071010 334.24 356.86 334.24 355.14 41982376
20071011 355.72 360.30 343.19 353.73 10957519
20071012 351.15 351.15 332.06 338.22 11603410
20071015 338.76 352.14 332.45 350.95 12225174
20071016 351.74 360.56 341.22 357.17 18543842
20071017 337.18 357.91 308.37 355.20 21574752
20071018 360.10 363.08 320.41 321.30 26962534
20071019 336.62 337.18 300.81 309.37 23540068
20071022 299.42 327.27 288.99 318.40 13659201
20071023 324.69 360.10 324.69 346.77 41062048
20071024 357.91 388.89 346.57 369.25 39385244
20071025 373.03 387.36 364.08 384.95 34165848
20071026 383.01 401.08 371.41 386.58 21681312
20071029 388.75 403.27 388.75 397.47 35727040
20071030 398.90 399.46 384.42 392.95 12756965
20071031 394.92 397.66 387.95 391.53 8164860
20071101 384.85 397.64 384.85 389.94 18626778
20071102 391.93 393.68 379.99 391.93 8296551
20071105 397.30 397.30 382.98 383.97 8549378
20071106 384.18 392.53 380.99 380.99 7860261
20071107 387.95 390.83 373.03 376.06 12229195
20071108 360.64 382.92 360.64 375.02 14773048
20071109 378.01 387.55 375.39 382.98 925358
20071112 382.30 382.38 371.04 375.02 18331226
20071113 378.07 398.50 368.06 390.74 27544086
20071114 392.93 401.88 386.96 396.29 45579760
20071115 397.90 415.21 397.63 403.87 32419178
20071116 403.83 421.38 397.90 410.61 13826580
20071119 417.20 429.69 410.85 417.00 18634820
20071120 416.80 420.66 399.89 401.82 18178926
20071121 405.86 411.83 377.25 379.99 16685085
20071122 379.20 386.96 353.14 378.01 22055274
20071123 372.04 386.96 367.17 369.65 25531522
20071126 378.01 390.91 377.99 387.36 15055531
20071127 382.38 387.53 377.01 380.39 7191249
20071128 378.20 385.76 365.07 365.96 13898960
20071129 377.95 378.60 348.18 365.01 37314376
20071130 361.96 380.36 361.96 376.02 32439284
20071203 379.99 383.32 369.11 376.07 14676541
20071204 379.78 380.93 371.24 373.23 11802957
20071205 377.01 380.53 372.47 375.01 19720518
20071206 378.40 389.52 378.01 387.36 23938158
20071207 389.94 396.51 381.79 386.56 12404113
20071210 388.95 401.42 388.95 395.74 19665732
20071211 397.90 409.22 397.90 408.84 28942930
20071212 399.69 405.46 389.96 395.85 24074876
20071213 400.49 401.82 387.02 389.94 12952491
20071214 391.93 394.92 386.56 390.94 10504642
20071217 389.94 389.94 362.09 363.89 22947458
20071218 358.11 376.77 351.28 369.85 21239492
20071219 378.00 381.79 373.03 381.79 24379474
20071220 378.01 389.54 359.50 368.05 14511676
20071221 368.05 368.05 368.05 368.05 0
20071224 368.06 383.93 368.06 379.80 12765007
20071225 379.80 379.80 379.80 379.80 0
20071226 387.75 387.75 373.03 376.61 12266892
20071227 382.58 387.95 378.20 383.97 16076892
20071228 387.95 388.95 376.02 377.61 10236736
20071231 385.96 387.95 382.38 385.76 10321179
20080101 386.96 395.22 384.19 388.53 6500121
20080102 388.55 393.32 384.02 390.93 17589834
20080103 384.57 402.87 384.57 399.49 19803454
20080104 401.88 408.05 401.88 405.06 10014067
20080107 401.88 439.24 390.46 430.73 21888398
20080108 437.42 457.19 433.73 453.61 36003996
20080109 451.62 457.39 440.13 444.26 16566462
20080110 447.84 449.73 435.70 439.48 11165109
20080111 441.67 441.67 419.11 423.89 16107553
20080114 421.77 435.70 412.82 423.59 15069102
20080115 427.15 430.53 404.86 406.65 8193008
20080116 401.68 401.68 384.21 399.49 13367671
20080117 399.89 405.86 385.96 393.72 10842918
20080118 393.92 396.83 372.29 379.99 2649910
20080121 1899.97 1899.97 1899.97 1899.97 0
20080122 1899.97 1899.97 1899.97 1899.97 0
20080123 397.90 397.90 338.22 379.85 3350890
20080124 382.98 392.93 324.29 343.19 2921134
20080125 343.19 366.07 331.40 333.24 4416785
20080128 328.27 328.27 301.96 313.89 3601707
20080129 322.30 351.15 315.34 339.21 6533396
20080130 343.19 343.19 314.34 318.57 4483837
20080131 319.31 327.17 298.43 310.91 7880065
20080201 318.12 323.29 304.89 319.81 2867653
20080204 326.28 343.19 326.28 332.05 3700425
20080205 333.19 339.96 322.30 325.93 2202562
20080206 318.32 320.31 309.37 313.69 3045386
20080207 313.35 318.22 302.85 307.38 1863683
20080208 308.37 313.35 296.49 307.48 3046090
20080211 313.05 313.05 293.55 298.43 1909725
20080212 303.40 306.18 295.44 298.43 1708468
20080213 302.40 317.82 300.61 310.21 2484542
20080214 313.35 338.22 313.35 336.23 3133851
20080215 317.67 337.12 317.67 329.91 2093288
20080218 331.10 336.23 317.33 320.81 1534455
20080219 322.50 332.64 313.35 314.34 1561597
20080220 314.44 314.44 302.90 307.48 2465140
20080221 310.36 316.33 303.55 306.38 1830811
20080222 303.40 306.28 298.52 301.51 1895450
20080225 303.40 307.38 291.96 294.89 3562501
20080226 296.44 315.83 296.44 311.11 4617539
20080227 313.35 319.17 299.52 300.81 4738876
20080228 303.40 303.40 293.95 296.54 5398840
20080229 295.29 295.44 273.56 279.52 11743345
20080303 273.56 278.53 248.79 248.79 7765464
20080304 250.68 255.65 226.31 240.68 10762496
20080305 241.72 242.17 228.15 237.70 5642218
20080307 233.77 251.67 219.89 246.05 10087251
20080310 248.69 252.67 228.79 249.04 6888058
20080311 248.69 272.01 238.74 269.38 6607586
20080312 273.56 280.52 263.71 264.11 6181951
20080313 260.62 260.62 232.97 234.66 3060465
20080314 242.72 252.62 233.77 247.20 4050563
20080318 232.77 247.10 231.78 237.10 3663129
20080319 278.43 278.43 231.18 236.75 7078256
20080325 231.78 238.64 226.90 232.77 16100014
20080326 233.77 234.76 223.57 226.26 12370839
20080327 226.80 241.72 219.84 240.63 14620950
20080328 241.72 272.01 240.73 265.90 12113588
20080331 263.61 276.44 255.95 260.92 10306502
20080401 262.61 282.51 262.61 279.33 7628444
20080402 284.50 294.35 279.72 280.92 9258300
20080403 283.50 284.95 266.59 271.07 10463325
20080404 270.57 279.03 268.09 278.48 9839149
20080407 279.52 293.85 275.84 293.50 8737265
20080408 289.47 295.29 284.80 288.53 6920026
20080409 288.48 303.25 284.50 300.91 6037493
20080410 301.46 303.20 286.99 288.48 7042167
20080411 291.46 297.13 286.59 290.77 5134553
20080415 286.49 298.03 285.64 290.47 3626436
20080416 291.46 295.24 283.06 288.48 4762199
20080417 293.45 301.36 288.08 298.43 7539678
20080421 301.51 315.24 301.51 303.95 5709572
20080422 304.39 308.17 292.95 293.40 3555263
20080423 293.45 298.43 282.61 286.39 5653075
20080424 286.49 291.16 281.37 282.56 4515805
20080425 283.50 288.48 281.51 288.23 2383914
20080428 288.98 291.16 275.15 277.24 2709624
20080429 274.55 286.74 272.06 286.74 5791502
20080430 285.10 290.96 282.01 283.50 3004472
20080502 288.48 291.86 285.49 286.49 2516711
20080505 288.48 294.84 285.15 288.58 3924200
20080506 285.69 291.81 281.71 283.80 2314349
20080507 288.38 288.48 276.59 280.82 1928222
20080508 278.53 284.95 275.55 277.63 2083939
20080509 277.54 282.31 263.71 267.59 7319623
20080512 268.58 279.57 261.32 279.52 3798439
20080513 286.49 286.49 273.81 278.73 3405477
20080514 275.84 283.50 274.55 282.51 1584116
20080515 283.95 291.81 282.51 290.96 2239757
20080516 293.45 308.17 292.16 304.39 7560588
20080520 303.40 319.17 298.43 316.83 14679357
20080521 314.34 317.33 305.69 306.28 4430759
20080522 303.40 305.34 287.63 289.17 4464134
20080523 289.47 299.22 288.53 295.24 7187630
20080526 291.46 305.49 286.49 303.60 5182605
20080527 305.24 308.87 294.55 294.69 3052926
20080528 300.86 301.41 281.12 287.63 4689618
20080529 288.48 290.57 271.37 274.55 14040503
20080530 278.53 280.92 271.07 275.20 3069815
20080602 278.53 283.50 263.11 266.64 3926612
20080603 263.61 265.05 246.90 256.84 12797579
20080604 255.65 262.86 238.99 242.72 11705848
20080605 245.50 271.47 244.71 267.59 8419999
20080606 277.49 286.24 268.04 278.03 6302182
20080610 255.65 269.53 244.86 269.03 9747568
20080611 267.09 278.48 263.81 268.88 10449251
20080612 263.61 264.21 249.48 250.68 11589035
20080613 253.41 259.53 241.77 243.71 12216026
20080616 252.47 252.47 238.74 241.38 6687606
20080617 241.72 245.40 239.09 243.71 8272425
20080618 246.95 254.56 244.96 247.49 12795870
20080619 245.70 251.42 239.24 244.91 5827692
20080620 247.49 247.69 236.75 242.92 6874487
20080623 240.73 241.62 224.12 227.90 5416433
20080624 227.80 242.22 223.97 236.75 8179738
20080625 235.76 244.71 232.77 243.02 6575015
20080626 245.70 247.69 235.06 243.56 4388939
20080627 242.62 242.62 226.95 229.74 4230608
20080630 233.77 235.76 210.39 214.77 7382353
20080701 215.36 219.84 189.80 196.46 11810196
20080702 196.96 202.33 177.31 198.95 12057996
20080703 198.95 200.14 173.78 177.07 7309269
20080704 178.06 193.73 174.08 188.26 18387120
20080707 190.99 205.66 188.01 190.54 6556316
20080708 188.51 200.94 181.04 196.36 9702532
20080709 203.72 208.40 197.21 208.05 7591852
20080710 206.91 209.89 191.09 204.92 15791193
20080711 206.91 209.40 197.36 199.94 5819951
20080714 194.27 205.22 194.18 196.16 4994719
20080715 190.99 195.37 184.03 184.73 4796177
20080716 186.02 192.88 184.58 189.50 3555363
20080717 194.00 200.00 183.30 195.00 7198500
20080718 198.00 207.00 190.50 193.00 5333600
20080721 197.00 198.80 191.00 194.30 2761800
20080722 197.00 205.30 193.10 199.65 5940800
20080723 204.00 222.50 204.00 219.80 12464400
20080724 223.00 228.80 213.20 214.80 5632300
20080725 225.00 225.00 206.15 212.30 2909600
20080728 212.00 218.55 208.10 213.75 2289700
20080729 213.00 215.90 207.10 213.00 3592300
20080730 215.00 222.50 214.10 218.40 4049200
20080731 219.70 230.90 219.70 222.00 9341300
20080801 221.00 240.80 216.25 239.05 5988100
20080804 240.95 249.35 232.65 235.40 6389800
20080805 235.10 241.95 232.60 241.15 5548700
20080806 245.00 250.80 239.50 241.00 7753300
20080807 242.50 246.00 238.60 241.90 2609000
20080808 240.40 248.40 233.00 248.00 3915200
20080811 250.55 253.85 247.10 249.00 2430800
20080812 250.00 250.25 242.00 245.00 1641100
20080813 244.00 247.95 239.10 244.50 2603400
20080814 240.00 246.00 233.55 241.05 3232000
20080818 242.00 242.00 232.50 233.35 2500700
20080819 232.50 240.50 228.00 240.00 2505500
20080820 240.00 242.00 235.05 235.60 2532100
20080821 234.70 235.80 224.30 225.00 2391200
20080822 226.85 229.40 217.30 225.35 3499100
20080825 227.05 234.00 215.00 216.00 5109400
20080826 213.00 214.00 203.20 209.40 8255500
20080827 209.80 211.80 203.15 205.05 5414500
20080828 204.80 211.80 203.20 208.80 7423500
20080829 212.50 219.35 210.25 217.95 3109800
20080901 216.00 220.00 212.00 217.30 3906900
20080902 218.00 233.65 216.40 230.10 4880900
20080904 226.00 228.00 222.30 227.10 2719300
20080905 221.10 232.25 219.00 225.70 3586400
20080908 228.00 244.00 228.00 234.65 4546400
20080909 233.40 244.00 231.25 240.70 3015500
20080910 237.00 245.80 236.40 244.65 4242700
20080911 242.00 242.70 225.60 227.40 7619500
20080912 230.00 231.10 215.80 216.50 7106100
20080915 234.00 234.00 204.10 211.60 4150300
20080916 207.00 211.70 195.30 201.00 9643400
20080917 203.80 205.00 195.35 196.80 8611500
20080918 192.00 220.50 185.20 210.50 24168500
20080919 219.80 225.60 209.40 213.50 11182500
20080922 215.80 217.80 196.50 197.80 8404000
20080923 195.00 203.35 192.35 193.35 6567000
20080924 193.35 199.00 191.75 196.45 6424200
20080925 198.35 199.40 180.10 181.50 14417100
20080926 181.00 183.00 170.60 173.25 10981600
20080929 176.10 178.90 150.25 154.40 12646300
20080930 153.00 157.90 139.90 153.75 21379300
20081001 156.15 160.60 149.65 151.00 11224600
20081003 149.90 153.90 143.50 147.80 9060900
20081006 144.80 144.80 125.00 127.05 6860600
20081007 130.00 135.15 119.55 125.10 9545300
20081008 120.00 120.00 100.05 114.75 19460800
20081010 98.00 105.00 90.60 92.55 11385200
20081013 96.20 109.80 95.00 108.00 12414400
20081014 112.00 118.75 109.65 110.60 9761600
20081015 108.90 110.90 101.60 102.40 7093000
20081016 98.70 98.70 87.05 92.55 20563300
20081017 93.00 100.40 85.00 86.80 14605100
20081020 88.15 90.65 81.30 85.20 10675100
20081021 90.05 94.25 85.50 93.20 12492100
20081022 89.95 91.45 84.65 85.40 6169100
20081023 83.85 83.85 76.65 77.00 8330400
20081024 75.00 76.45 43.00 46.50 47073400
20081027 47.00 55.40 41.70 46.85 36170000
20081028 53.65 53.65 50.00 52.85 7692400
20081029 55.05 55.05 45.00 47.25 27886700
20081031 40.00 49.40 40.00 44.40 37494600
20081103 48.00 49.40 44.50 46.20 36232900
20081104 46.20 56.50 45.80 55.20 75734896
20081105 58.00 66.00 56.90 58.45 72123200
20081106 56.00 63.10 53.00 61.50 47058400
20081107 61.10 71.85 61.10 71.55 56379400
20081110 73.00 75.40 66.20 68.90 55569200
20081111 68.00 68.00 58.80 59.70 43620200
20081112 56.30 62.45 55.70 57.45 40125600
20081114 61.00 62.50 52.75 54.30 38969300
20081117 54.00 55.70 50.20 54.10 31932000
20081118 53.00 53.85 50.00 50.25 22470200
20081119 51.00 54.00 46.60 47.35 39584600
20081120 45.95 47.10 43.75 46.60 22989500
20081121 45.50 50.50 45.25 49.70 35436200
20081124 49.00 50.45 45.75 46.40 26557600
20081125 49.00 49.90 41.55 42.00 30692300
20081126 42.85 44.40 38.30 41.00 49337800
20081128 40.05 42.40 39.05 41.70 26850000
20081201 42.45 43.40 39.15 39.50 27145800
20081202 37.90 38.65 36.20 37.00 27667500
20081203 37.40 39.20 36.70 37.85 34686100
20081204 38.25 42.25 37.80 41.50 51179900
20081205 42.40 45.15 41.60 42.50 45979600
20081208 44.80 46.20 44.10 44.95 32557300
20081210 45.50 50.50 45.20 48.80 48191800
20081211 49.50 54.10 47.10 50.50 57853000
20081212 48.90 52.75 46.85 52.35 38338500
20081215 53.00 56.70 53.00 54.10 33194500
20081216 53.80 59.10 53.80 58.10 42000600
20081217 59.25 61.10 50.60 53.50 39215000
20081218 52.80 59.40 50.40 59.30 57199600
20081219 59.05 62.25 57.15 57.75 57484400
20081222 58.70 62.00 57.80 61.35 53028800
20081223 60.75 62.75 55.85 57.10 41292100
20081224 57.55 59.95 55.40 59.50 33461600
20081226 59.00 61.65 56.50 56.90 35082000
20081229 56.00 60.75 56.00 60.15 34369100
20081230 60.10 62.00 58.30 61.80 43942000
20081231 61.95 64.60 61.00 62.35 38832400
20090101 63.05 67.20 62.85 67.10 32644300
20090102 71.00 72.80 63.90 64.45 49190300
20090105 65.15 68.00 64.60 67.65 30113700
20090106 67.65 70.15 65.50 68.10 47487900
20090107 68.65 69.70 50.80 52.45 60140800
20090109 52.00 55.20 46.00 52.80 33939300
20090112 52.50 54.20 48.20 50.05 34546200
20090113 49.50 51.75 46.55 47.90 22902500
20090114 48.95 50.70 48.50 50.20 20390200
20090115 49.00 49.00 45.20 48.15 13952000
20090116 48.95 51.20 48.75 51.10 14926000
20090119 51.45 55.20 50.75 53.90 27926300
20090120 53.40 53.75 51.00 52.00 21199900
20090121 51.00 53.25 49.10 49.20 20061600
20090122 50.00 51.70 47.65 48.85 15658400
20090123 49.80 50.00 47.50 48.70 12403700
20090127 49.80 50.80 46.60 47.15 15755600
20090128 47.50 48.30 45.15 45.95 27497300
20090129 47.10 48.30 43.75 44.45 42165900
20090130 43.00 47.75 41.60 47.55 43843300
20090202 46.00 47.90 44.05 44.45 25713500
20090203 45.45 45.75 42.15 43.10 25461500
20090204 44.00 44.40 41.50 42.10 15289300
20090205 42.00 43.65 41.15 43.10 16801300
20090206 43.90 45.15 43.30 43.70 17322300
20090209 44.30 45.50 43.25 45.00 16852500
20090210 45.00 46.50 44.30 44.85 18659600
20090211 44.10 46.00 43.50 46.00 18964900
20090212 45.70 46.95 45.10 45.80 14226300
20090213 46.05 47.60 46.00 46.85 16834200
20090216 47.20 47.45 44.40 44.60 14925100
20090217 44.00 44.50 41.00 41.55 25222900
20090218 41.35 42.45 40.40 41.75 15771400
20090219 44.15 46.90 42.50 42.95 20946400
20090220 42.30 42.40 40.85 41.75 10910500
20090224 41.35 41.35 39.75 40.30 14525100
20090225 41.80 42.60 41.00 41.50 15783600
20090226 41.50 42.35 40.15 41.55 22088800
20090227 41.00 41.80 40.10 40.60 11679400
20090302 40.05 40.15 38.30 38.40 11197600
20090303 38.10 40.10 37.70 38.40 20736700
20090304 39.00 39.50 38.05 38.60 14257400
20090305 38.60 39.40 35.25 36.35 20515100
20090306 35.75 36.20 34.60 34.95 20818000
20090309 34.50 36.10 34.25 34.70 12342100
20090312 35.50 36.25 33.05 33.15 20824800
20090313 34.40 35.30 33.90 34.50 18617000
20090316 35.00 35.80 34.00 35.25 23595400
20090317 35.80 37.15 35.05 36.25 30310100
20090318 36.90 39.25 36.70 38.40 43254300
20090319 38.50 39.65 36.65 37.85 28805300
20090320 37.70 38.60 37.10 38.05 15425800
20090323 39.20 41.40 38.55 41.40 27542100
20090324 41.90 44.20 41.65 42.50 52820700
20090325 42.85 45.20 42.85 45.15 29252700
20090326 45.80 46.35 43.90 44.60 23857400
20090327 45.40 46.50 44.90 45.50 20265400
20090330 44.00 44.80 41.00 41.50 24814100
20090331 42.00 43.25 40.20 42.70 27476300
20090401 43.45 47.00 42.45 46.95 42682800
20090402 47.00 52.15 47.00 50.65 53582400
20090406 52.05 57.90 52.05 56.65 60222600
20090408 54.00 58.75 52.10 58.20 45768500
20090409 59.20 60.30 55.40 57.30 47633300
20090413 58.70 65.65 57.90 63.15 52235900
20090415 62.40 69.70 61.05 69.45 48591600
20090416 69.50 73.15 53.25 56.10 87077696
20090417 50.00 61.80 50.00 58.70 59798700
20090420 59.85 61.25 57.05 58.95 32686700
20090421 55.15 58.90 52.60 58.85 56880000
20090422 58.80 62.90 58.55 61.95 66762600
20090423 62.00 63.25 60.50 62.95 44587800
20090424 63.30 66.40 61.00 66.05 42178200
20090427 65.00 67.20 63.10 64.35 30523400
20090428 64.90 65.50 58.35 60.50 32086000
20090429 61.85 65.00 60.90 63.90 38933700
20090504 66.00 67.75 64.90 66.00 34313000
20090505 67.10 73.10 65.45 73.00 70788400
20090506 73.05 78.15 71.30 73.90 76359104
20090507 76.30 78.40 74.80 78.00 43799400
20090508 77.75 79.20 73.25 76.90 39407700
20090511 77.50 79.45 72.75 75.05 32712500
20090512 74.10 82.20 71.40 81.95 54244700
20090513 82.00 82.75 75.20 76.30 85998200
20090514 75.50 77.80 72.25 75.65 35266400
20090515 76.50 79.40 75.70 76.70 32303100
20090518 86.30 99.00 86.30 93.35 275400
20090519 95.05 99.90 82.00 89.25 66090400
20090520 87.80 94.80 85.40 92.75 59918600
20090521 91.70 96.65 89.30 91.35 43560200
20090522 90.00 94.90 89.00 94.55 32360400
20090525 92.40 95.10 88.40 89.30 52573300
20090526 89.00 92.50 84.80 86.00 43185600
20090527 88.00 91.20 87.80 90.10 31167700
20090528 91.30 92.90 89.50 91.20 55760400
20090529 93.50 99.30 92.00 97.90 67799696
20090601 101.00 115.45 99.90 114.15 95946304
20090602 115.35 116.70 107.15 110.95 50922900
20090603 115.50 127.80 111.10 127.10 89377296
20090604 128.00 139.80 120.10 136.10 103440304
20090605 136.85 145.70 128.30 131.50 81375400
20090608 133.35 138.75 119.00 121.25 80237104
20090609 120.00 128.00 110.45 126.25 79853800
20090610 128.00 131.90 120.55 124.00 55548700
20090611 122.75 124.60 116.60 121.35 61687900
20090612 129.90 129.90 116.80 117.90 58382200
20090615 124.00 124.50 115.00 117.75 41494000
20090616 113.90 121.80 113.00 120.00 53854400
20090617 121.00 122.75 110.15 112.20 55453900
20090618 113.05 114.45 97.60 101.50 63850000
20090619 102.40 113.00 102.40 112.95 76549600
20090622 114.50 115.50 107.65 108.15 47436400
20090623 103.00 108.60 102.50 106.60 67785400
20090624 107.60 117.40 107.05 116.85 68606704
20090625 119.95 122.45 115.50 119.00 66885100
20090626 119.40 124.50 118.00 123.00 52397500
20090629 123.00 124.00 112.85 117.00 71436200
20090630 119.00 119.75 102.60 103.95 76950000
20090701 104.75 108.00 101.20 107.15 65376600
20090702 108.75 108.75 102.00 103.75 41203700
20090703 104.50 108.00 102.00 106.40 45787200
20090706 108.00 110.55 97.00 97.60 59467300
20090707 98.00 101.70 94.70 97.80 46628000
20090708 96.00 96.00 86.70 87.10 60493300
20090709 88.00 89.10 83.30 85.75 65514700
20090710 87.30 89.75 81.70 82.65 62917500
20090713 81.10 82.45 77.50 80.45 46890000
20090714 82.85 91.70 82.50 91.45 54489100
20090715 92.10 94.90 90.80 94.10 58400100
20090716 95.50 98.45 92.05 92.85 55406200
20090717 93.00 97.50 93.00 95.30 42693800
20090720 96.00 97.30 93.25 94.20 54236300
20090721 93.00 93.65 90.05 90.50 49793600
20090722 92.00 96.70 90.45 91.50 69402800
20090723 91.75 97.85 91.75 97.50 47158900
20090724 99.50 104.50 98.00 103.85 94518304
20090727 104.00 107.30 104.00 106.05 59877700
20090728 108.00 109.00 105.60 106.65 43935700
20090729 105.15 107.75 96.45 101.00 71202496
20090730 100.10 101.50 98.00 99.35 47803700
20090731 100.00 103.80 98.15 99.60 48848400
20090803 87.30 97.00 87.30 95.50 62182400
20090804 95.95 98.70 94.10 97.15 57129600
20090805 98.00 98.65 95.10 96.35 32578500
20090806 94.55 97.00 91.55 92.30 35323900
20090807 91.50 92.50 86.25 86.80 46799600
20090810 89.80 89.85 80.70 81.00 63215800
20090811 82.50 85.30 80.40 84.40 43490700
20090812 82.50 86.95 81.10 86.90 43263100
20090813 88.25 90.90 87.70 90.85 46635000
20090814 89.00 91.65 87.80 88.10 38914700
20090817 85.00 89.30 84.50 85.25 60045500
20090824 88.00 89.90 87.50 88.05 37630200
20090825 87.35 92.80 87.10 91.85 59841000
20090826 92.40 95.00 92.35 93.70 45169400
20090827 92.50 93.50 90.90 91.65 29441500
20090828 92.00 94.25 90.20 93.60 38138000
20090831 91.85 94.90 90.60 93.30 37167500
20090901 94.00 99.90 94.00 95.20 91618496
20090902 94.40 98.10 93.55 97.80 55055500
20090903 98.75 102.45 98.30 100.10 81374600
20090904 101.00 101.80 97.60 100.00 52066600
20090907 101.00 103.40 100.35 102.85 39036300
20090908 103.25 105.00 100.80 100.85 47023900
20090909 100.35 102.40 99.50 100.00 31369500
20090910 101.00 102.20 96.30 96.85 35072100
20090911 97.50 98.40 94.20 95.55 39425900
20090914 94.90 96.70 93.70 95.05 27587200
20090915 97.10 98.40 95.20 98.40 32780100
20090916 99.00 100.50 98.20 98.55 32622400
20090917 99.35 100.00 95.65 97.45 34674600
20090918 97.85 99.80 97.00 99.65 28041000
20090922 99.60 101.95 99.00 100.65 35016600
20090923 99.70 99.70 93.90 94.50 64445900
20090924 93.80 93.80 91.50 91.85 41739300
20090925 85.75 93.40 85.75 92.15 26854300
20090929 93.00 93.70 91.80 92.30 21922000
20090930 92.50 93.25 91.30 91.65 15739100
20091001 91.95 92.95 91.10 92.30 17103000
20091005 89.50 91.90 85.25 87.50 24659800
20091006 88.40 90.00 83.65 87.40 34127500
20091007 88.00 89.70 84.80 85.25 22056800
20091008 86.50 87.80 84.80 86.65 23935400
20091009 87.50 88.00 85.10 85.45 16609200
20091012 86.00 87.05 85.50 86.90 12984900
20091014 87.50 88.00 85.10 85.50 20802300
20091015 86.00 90.20 85.95 89.10 42272900
20091016 89.45 90.50 88.55 89.25 21686600
20091020 90.00 90.35 86.50 86.90 16035500
20091021 90.00 90.00 85.10 86.25 15638500
20091022 85.90 87.40 84.05 84.90 15003600
20091023 85.60 86.25 83.75 84.35 11866400
20091026 84.70 84.95 80.45 80.75 17065200
20091027 81.00 81.00 76.00 76.45 23590900
20091028 76.00 76.00 72.20 73.70 23447500
20091029 73.50 73.50 69.70 72.70 56524500
20091030 74.00 74.85 66.00 66.20 37683700
20091103 58.20 63.80 55.10 57.90 60251100
20091104 60.55 61.30 53.80 55.65 92646304
20091105 55.50 63.50 55.35 62.70 91644896
20091106 64.00 68.30 63.95 66.60 77625200
20091109 66.00 67.80 62.85 66.50 48998600
20091110 67.00 67.80 64.55 64.55 41451000
20091111 64.05 68.10 62.50 67.80 47461100
20091112 71.10 71.25 68.00 69.15 62818900
20091113 69.40 70.10 66.20 66.80 38925600
20091116 67.10 72.65 67.10 71.60 60815700
20091117 72.00 73.50 70.50 73.00 43766500
20091118 73.00 74.50 72.00 73.55 36435500
20091119 73.00 79.90 73.00 74.90 117572200
20091120 75.00 77.40 69.65 73.35 84865104
20091123 73.45 74.90 71.20 72.55 32241900
20091124 72.55 73.40 70.75 71.55 33970200
20091125 72.00 72.80 69.80 70.25 31490000
20091126 70.50 71.20 68.90 69.45 32025700
20091127 68.40 74.95 66.25 74.75 73284600
20091130 76.00 79.40 75.80 78.05 89588496
20091201 79.00 81.65 77.75 81.00 54103500
20091202 81.90 83.70 81.00 82.05 41664500
20091203 83.40 87.60 79.70 80.55 36688500
20091204 80.50 81.70 78.50 79.90 35534500
20091207 79.00 83.90 79.00 82.60 59168000
20091208 82.00 85.40 82.00 85.15 48180100
20091209 84.45 86.40 83.70 84.20 43255700
20091210 84.75 85.65 83.75 85.05 26743400
20091211 86.35 86.50 81.80 83.55 27351000
20091214 83.85 84.40 82.10 82.65 23129300
20091215 82.90 83.40 78.85 79.45 29009900
20091216 79.05 81.65 77.60 81.50 34939400
20091217 81.00 83.80 80.60 82.75 40154100
20091218 83.85 84.40 81.10 82.70 32453300
20091221 82.50 83.35 80.45 80.85 21094900
20091222 81.50 84.95 81.40 84.75 27300100
20091223 85.10 88.90 85.00 88.15 45427000
20091224 88.40 89.50 86.90 88.25 37585500
20091229 89.30 91.70 88.55 90.55 32072800
20091230 91.70 91.70 89.40 89.70 26680100
20091231 90.30 91.50 90.00 90.45 22612600
20100104 91.50 91.50 89.20 89.95 20730200
20100105 90.35 93.25 90.35 92.40 35407300
20100106 93.15 93.95 91.80 93.35 29648700
20100107 93.65 93.65 90.75 92.10 20001000
20100108 92.10 94.30 92.10 92.90 23576200
20100111 93.65 95.20 93.10 94.95 27231600
20100112 95.10 95.40 91.25 92.15 23086300
20100113 91.80 93.45 89.75 93.30 25450700
20100114 93.80 93.95 91.00 91.25 17697600
20100115 91.70 92.30 88.50 89.30 23408800
20100118 90.00 91.25 88.70 90.15 16488300
20100119 90.50 90.60 86.70 87.25 16112500
20100211 74.00 74.40 73.20 73.85 11674500
20100215 75.00 75.00 72.25 72.85 14233500
20100216 73.00 74.30 72.25 74.05 11699600
20100217 74.80 75.65 72.85 73.20 20492500
20100218 72.90 73.90 70.40 70.70 27791400
20100219 70.20 71.60 69.10 70.55 21254300
20100222 72.40 72.75 69.50 69.60 15038400
20100223 69.95 70.40 69.00 69.55 13411400
20100224 69.25 70.00 68.15 69.05 14253200
20100225 69.90 69.90 68.25 68.45 15051100
20100226 68.20 72.75 68.05 72.05 31478900
20100302 73.00 73.35 72.00 72.70 15517700
20100303 73.10 74.70 72.55 74.45 20308800
20100304 74.50 78.35 74.20 77.45 36192000
20100305 78.00 81.30 77.65 80.40 52212100
20100308 82.70 82.70 79.05 79.35 27184200
20100309 79.30 79.70 76.70 76.75 20480300
20100310 77.50 78.35 76.20 77.15 19278500
20100311 77.20 78.50 76.40 77.45 19169400
20100312 77.10 77.85 75.40 75.75 15451700
20100315 75.45 75.45 73.30 73.55 14705400
20100316 73.90 75.60 73.50 75.60 13375900
20100317 76.55 76.75 74.10 74.45 15354400
20100318 74.95 75.60 74.00 74.95 11703700
20100319 74.00 76.40 74.00 75.80 13191200
20100322 75.00 75.00 72.85 73.10 12593600
20100323 73.40 74.80 72.90 73.35 16348400
20100325 73.00 73.50 72.60 72.70 10917400
20100326 73.70 73.90 72.20 72.95 11081300
20100329 73.50 73.50 72.30 72.80 12695300
20100330 73.50 74.25 71.70 71.95 14897500
20100331 71.75 72.80 71.60 72.00 9496400
20100401 72.50 73.40 72.20 72.65 9644900
20100405 73.00 73.60 72.70 73.50 9389400
20100406 73.55 75.80 73.50 75.15 23470600
20100407 76.00 76.20 74.20 75.35 15711000
20100408 75.20 76.00 74.35 74.85 15848300
20100409 75.25 75.80 74.80 75.25 10084200
20100412 75.50 75.85 73.50 74.05 10547100
20100413 74.00 74.40 72.90 73.10 8602600
20100415 73.90 74.90 72.00 72.20 14887600
20100416 72.00 72.60 71.05 71.50 16103700
20100419 70.90 71.00 69.50 69.80 14283400
20100420 70.40 72.75 70.00 72.00 17403200
20100421 72.60 73.25 71.50 72.00 13416600
20100422 72.00 72.85 71.25 71.65 10993000
20100423 72.00 72.50 70.35 71.10 15666600
20100426 72.40 72.40 70.85 71.10 11421800
20100427 71.00 71.25 70.10 70.20 9429200
20100428 69.90 70.00 68.35 68.65 13221500
20100429 68.75 69.45 67.65 67.95 15661200
20100430 68.50 69.65 68.15 69.05 13408300
20100503 69.10 69.90 68.35 69.45 11579900
20100504 70.00 70.45 67.95 68.20 15267000
20100505 66.80 68.15 65.85 68.15 14059400
20100506 68.00 71.75 67.30 71.40 49339700
20100507 71.00 71.00 66.70 67.60 30113500
20100510 68.00 70.70 68.00 70.00 20722100
20100511 70.00 70.45 67.70 67.90 17900200
20100512 68.00 68.75 65.90 66.85 16609400
20100513 67.20 68.40 66.55 66.80 10704200
20100514 66.80 67.40 65.05 65.10 12049800
20100517 65.00 65.10 62.05 64.80 18201700
20100518 64.00 65.60 63.45 64.00 12510800
20100519 63.00 63.50 59.10 59.75 19656400
20100520 60.00 61.00 58.75 59.20 14806600
20100521 58.60 59.25 56.45 58.80 15066400
20100524 59.50 60.90 58.25 58.50 13388200
20100525 58.20 59.45 57.25 58.00 16294300
20100526 58.50 59.45 58.20 58.75 8837900
20100527 59.00 59.10 57.45 58.25 16527800
20100528 58.70 61.50 58.70 61.00 20300300
20100531 60.55 61.45 55.60 56.35 38699900
20100601 56.00 57.70 55.20 55.65 22999700
20100602 56.00 56.50 53.45 54.45 26085300
20100603 55.00 55.80 54.60 55.40 15283200
20100604 55.40 56.40 54.40 55.70 16604300
20100607 55.00 55.00 53.10 54.60 14031500
20100608 54.60 55.20 53.50 53.70 11642900
20100609 53.10 54.60 52.90 53.50 14536900
20100610 53.50 54.30 52.10 54.25 22969500
20100611 54.50 55.10 53.50 53.75 14879600
20100614 54.15 54.95 53.50 54.90 11597900
20100615 54.95 57.80 54.35 57.15 37168100
20100616 58.00 58.55 57.00 57.20 17382700
20100617 57.50 58.20 56.50 57.25 12692400
20100618 57.70 58.00 56.20 56.30 10851900
20100621 57.00 57.80 56.95 57.30 8272000
20100622 57.00 57.20 56.25 56.40 10387800
20100623 56.00 57.85 56.00 57.60 14221500
20100624 57.25 59.10 57.25 57.55 24338900
20100625 58.00 58.60 57.55 57.75 12353400
20100628 58.15 58.50 56.95 58.05 14034100
20100629 58.00 58.40 57.10 57.30 9561100
20100630 56.55 58.10 56.50 57.90 12366000
20100701 57.15 57.80 57.15 57.30 6327400
20100702 57.50 59.75 57.25 58.30 20900500
20100705 58.00 58.95 57.50 58.00 7811100
20100706 57.90 58.40 57.55 57.90 7336300
20100707 58.00 59.30 57.75 58.05 19809900
20100708 58.75 59.05 58.15 58.25 9386000
20100709 58.50 59.20 58.50 58.85 8078500
20100712 59.00 59.50 58.55 59.05 9294800
20100713 51.80 61.95 51.80 61.70 34449600
20100714 62.00 62.45 60.00 60.30 15856000
20100715 60.50 61.45 59.70 60.25 13071500
20100716 60.60 60.80 59.75 60.15 7668100
20100719 59.85 60.30 59.50 59.65 7741600
20100720 59.75 60.40 58.80 58.85 9707900
20100721 59.50 59.85 58.95 59.50 7792800
20100722 59.50 60.35 58.75 60.25 9727200
20100723 60.50 60.70 59.25 59.40 10019800
20100726 59.95 60.35 58.95 59.25 8509000
20100727 59.70 59.90 58.75 59.00 6735700
20100728 59.30 59.55 58.20 58.40 8484200
20100729 58.20 58.60 56.20 56.50 14158000
20100730 56.60 57.40 56.25 56.65 7301100
20100802 56.90 57.40 56.70 57.30 5340400
20100803 57.50 57.60 56.00 56.65 7998400
20100804 56.45 57.10 56.15 56.65 6457200
20100805 56.80 57.00 56.30 56.45 5748200
20100806 56.55 57.20 55.70 56.00 7759000
20100809 56.00 57.10 55.80 56.75 8652200
20100810 57.00 58.85 56.55 58.50 12479800
20100811 58.40 58.90 57.05 57.25 9133000
20100812 57.00 57.95 56.45 57.65 8056100
20100813 59.00 59.00 56.05 56.50 13960700
20100816 55.20 55.35 50.65 52.40 24491700
20100817 52.50 52.95 51.00 51.15 14604600
20100818 51.15 51.80 48.85 49.45 22904400
20100819 49.00 50.50 48.00 50.20 30218200
20100820 49.60 50.00 48.55 49.45 15513800
20100823 49.50 50.85 49.00 50.30 10947100
20100824 50.40 51.65 49.30 50.10 15077700
20100825 50.00 50.65 49.15 49.40 14169700
20100826 49.95 50.05 47.85 48.20 21441400
20100827 48.00 48.75 47.35 47.35 13045800
20100830 48.35 48.40 46.30 46.70 13629500
20100831 46.50 46.65 45.85 46.10 8727100
20100901 46.50 46.95 45.95 46.70 10330700
20100902 46.30 53.10 46.20 52.65 36992900
20100903 51.70 51.95 48.30 50.10 46092100
20100906 50.50 51.65 49.90 50.45 17991300
20100907 51.05 52.50 50.35 51.60 29425100
20100908 51.35 52.30 51.00 51.50 14638900
20100909 51.75 52.20 51.20 51.30 9062700
20100913 51.50 52.00 50.75 50.95 9760200
20100914 52.00 54.50 51.25 51.65 21989300
20100915 51.70 52.40 51.60 51.70 10698500
20100916 51.95 53.80 51.60 53.15 35690900
20100917 59.00 59.00 53.40 54.50 22548500
20100920 54.80 57.00 54.60 56.60 25857300
20100921 57.00 57.90 54.95 55.30 24891500
20100922 56.15 56.35 54.40 54.80 15991800
20100923 55.00 55.35 53.20 53.85 13652700
20100924 53.80 54.95 53.55 54.20 9679700
20100927 54.90 55.10 53.25 53.40 9358000
20100928 54.10 54.85 53.30 53.70 11347700
20100929 54.25 54.25 52.50 52.55 11651600
20100930 52.90 53.10 51.35 52.80 15717500
20101001 53.45 55.00 53.05 54.45 20504600
20101004 54.75 58.65 54.75 58.05 51633200
20101005 59.00 59.40 57.40 57.70 19086300
20101006 58.10 58.95 57.65 58.25 11850200
20101007 59.40 60.50 57.50 57.95 23611800
20101008 58.60 58.90 56.80 57.40 13954800
20101011 60.30 60.30 57.80 58.80 15840000
20101012 58.80 59.65 57.70 58.15 14503800
20101013 58.50 59.40 57.95 58.80 13234000
20101014 59.50 59.80 58.00 58.30 14398600
20101015 58.90 59.15 57.30 57.55 10168400
20101018 58.00 59.45 56.60 59.35 18841100
20101019 59.65 60.90 58.15 58.30 28234400
20101020 58.80 58.80 56.25 57.65 18210700
20101021 58.05 59.45 57.50 59.35 17620500
20101022 59.15 60.00 58.70 59.80 15842800
20101025 59.90 60.20 58.25 58.70 13343100
20101026 58.70 59.00 58.00 58.25 6922500
20101027 58.20 58.20 57.15 57.60 8862100
20101028 57.90 58.00 56.55 57.30 11846500
20101029 57.15 57.50 54.65 55.50 10500200
20101101 56.00 58.90 55.10 58.80 22149100
20101102 58.70 58.90 56.40 56.75 15914800
20101103 57.20 57.70 56.45 56.85 11408900
20101104 57.40 58.50 56.80 57.70 10775800
20101105 58.25 58.30 57.50 57.60 2042000
20101108 57.90 58.45 57.00 57.95 7090100
20101109 57.50 58.45 57.20 57.60 7270500
20101110 57.75 58.25 57.25 58.10 8008300
20101111 57.35 58.70 56.85 57.25 10083000
20101112 57.20 57.40 54.70 54.80 9630100
20101115 55.15 55.25 53.30 53.30 12433800
20101116 53.80 54.90 51.75 52.00 12539300
20101118 52.75 54.40 52.20 53.30 19203600
20101119 53.70 53.70 51.20 51.50 10063000
20101122 52.15 53.05 51.85 52.15 6687700
20101123 51.80 51.85 49.80 50.45 12828200
20101124 50.95 51.65 50.05 50.30 8411700
20101125 50.05 50.10 46.15 46.50 22938900
20101126 46.85 46.90 43.00 45.00 27545400
20101129 45.10 46.85 44.05 46.15 11723200
20101130 46.00 48.35 44.60 47.80 18598200
20101201 47.95 52.00 47.35 51.95 24613700
20101202 53.00 53.95 52.50 53.20 20319600
20101203 53.40 53.40 50.80 52.00 11713400
20101206 52.45 54.40 51.80 52.40 15065400
20101207 52.40 52.90 50.40 51.70 18037800
20101208 51.35 51.35 50.00 50.35 8894200
20101209 50.50 50.75 47.00 47.30 14525400
20101210 47.15 49.10 46.00 48.55 14969200
20101213 49.00 49.95 47.10 49.55 13625500
20101214 50.15 50.65 49.35 50.05 9584000
20101215 50.30 50.40 47.60 48.00 11429600
20101216 48.20 51.50 47.75 51.20 14605500
20101220 50.85 51.95 50.05 51.25 10986100
20101221 51.75 51.90 49.50 50.60 12713700
20101222 50.90 51.20 49.25 49.40 9520300
20101223 49.65 49.70 48.70 49.40 10257200
20101224 48.75 51.70 48.15 51.25 20715900
20101227 51.35 52.75 50.20 50.55 19830800
20101228 50.85 52.40 50.20 51.95 16527300
20101229 52.30 52.60 51.50 51.70 13543200
20101230 51.80 54.90 51.80 54.85 38079200
20101231 55.35 55.35 54.10 54.65 15618400
20110103 55.10 55.30 54.05 54.25 11540300
20110104 54.20 57.30 53.75 55.75 51450900
20110105 55.90 56.20 54.10 54.40 22964100
20110106 54.60 55.65 53.10 53.50 25975400
20110107 53.75 54.30 50.75 51.00 21346400
20110110 51.45 51.45 49.05 49.20 18129900
20110111 49.30 50.45 46.35 48.30 19487700
20110112 48.60 54.55 48.25 53.50 44031400
20110113 53.75 55.00 52.15 52.60 35501800
20110114 52.70 54.65 51.85 52.30 35693300
20110117 52.65 53.60 51.45 51.50 20886600
20110118 52.40 53.40 51.10 53.30 20758400
20110119 53.45 53.45 50.90 51.85 17276700
20110120 51.30 52.50 51.10 51.70 11946900
20110121 51.90 53.30 51.70 53.00 18045500
20110124 53.35 53.45 52.30 52.90 11390500
20110125 53.10 53.30 51.50 51.60 12138800
20110127 51.90 52.10 49.65 50.00 14513600
20110128 50.80 51.25 48.70 49.75 20210700
20110131 49.45 50.15 48.70 49.30 14212500
20110201 49.75 49.85 47.20 47.30 14040800
20110202 48.25 49.60 47.60 47.95 14578400
20110203 48.25 49.10 47.80 48.95 12769400
20110204 49.25 50.80 47.55 47.75 22721500
20110207 47.00 50.25 45.60 50.00 34688300
20110208 50.10 51.70 48.50 48.85 30321600
20110209 48.70 48.85 43.15 45.15 23505200
20110210 45.00 46.30 42.80 45.30 25815700
20110211 44.10 46.00 43.50 45.75 19124300
20110214 46.35 49.20 46.15 48.80 18214400
20110215 49.25 49.25 47.25 48.05 11788800
20110216 47.60 48.95 47.35 48.50 11833300
20110217 48.40 50.85 48.10 50.55 20304400
20110218 50.70 50.80 47.40 47.55 17961600
20110221 47.60 47.70 46.15 47.30 10363300
20110222 47.05 47.05 45.25 45.70 14471700
20110223 45.80 46.20 45.05 45.35 10894100
20110224 45.80 46.00 44.05 45.85 23561100
20110225 45.85 47.00 45.10 46.40 15015800
20110228 46.45 48.45 46.40 46.70 16449400
20110301 47.20 50.00 46.95 50.00 32410900
20110303 49.30 49.75 47.55 48.30 23917400
20110304 48.55 49.00 47.20 47.65 13851000
20110307 46.90 47.35 45.90 46.40 13294200
20110308 46.55 48.15 46.50 47.95 11069500
20110309 48.50 48.70 47.05 47.35 17422300
20110310 47.35 48.90 46.90 48.40 18427100
20110311 47.90 48.65 47.30 47.60 11068600
20110314 47.30 48.15 44.75 46.30 65488500
20110315 45.25 46.85 44.10 46.05 29103500
20110316 46.50 47.50 46.05 46.15 11298500
20110317 46.00 46.55 45.60 45.80 9676200
20110318 46.10 46.30 45.10 45.30 7541300
20110321 45.40 46.40 45.05 46.10 13327000
20110322 46.10 46.40 45.30 45.50 6858200
20110323 45.50 46.00 44.75 45.85 7325100
20110324 45.85 46.00 45.10 45.35 12977000
20110325 45.75 46.15 45.35 45.40 7624300
20110328 45.50 45.80 43.40 44.30 17079400
20110329 44.45 44.95 44.00 44.05 10395200
20110330 44.30 44.90 44.00 44.05 6624700
20110331 44.40 45.10 44.00 44.50 16431200
20110401 44.80 49.00 44.80 48.55 47397100
20110404 48.90 50.40 47.55 49.50 22181500
20110405 50.40 50.50 47.80 49.10 39278700
20110406 49.45 53.60 49.15 52.30 61519800
20110407 52.50 54.00 50.95 53.30 28518100
20110408 53.90 56.35 53.60 55.25 63597600
20110411 54.80 56.70 54.10 54.30 31658500
20110413 53.65 56.60 53.50 56.20 23576800
20110415 55.95 56.70 53.90 54.05 19607300
20110418 54.50 56.50 53.55 53.90 21317000
20110419 54.00 54.90 52.55 54.75 13270900
20110420 55.40 57.65 54.65 57.40 40113900
20110421 57.90 58.45 56.55 57.20 28837400
20110425 57.00 57.50 55.05 55.15 19987000
20110426 55.50 55.50 53.80 54.80 17455700
20110427 55.20 55.80 54.05 54.15 11938900
20110428 54.70 56.50 53.90 55.35 28701800
20110429 55.65 55.65 52.75 53.20 17852200
20110502 53.35 53.80 51.75 52.90 12792400
20110503 52.90 53.20 49.75 50.00 16906200
20110504 50.10 51.60 49.85 50.45 17498400
20110505 50.65 51.50 48.55 48.60 15653600
20110506 49.00 49.75 47.90 48.45 16322000
20110509 49.00 49.85 47.20 48.65 19182500
20110510 48.70 50.40 48.30 50.35 15521000
20110511 50.50 51.85 50.25 51.70 16285000
20110512 51.50 52.25 50.60 51.20 11949900
20110513 50.75 53.50 50.75 53.45 21405000
20110516 54.90 55.25 52.45 52.75 31462500
20110517 53.00 53.85 50.80 51.45 25706700
20110518 51.50 52.80 51.35 52.70 17008400
20110519 52.60 52.90 50.80 51.50 9708900
20110520 51.50 52.05 50.45 50.80 8073800
20110523 50.50 50.50 46.15 48.35 14848200
20110524 48.55 49.45 48.50 49.25 8468400
20110525 48.95 50.50 48.45 49.95 19393200
20110526 50.40 50.90 49.65 49.95 20544400
20110527 49.80 51.10 49.80 50.65 7723900
20110530 51.00 51.40 50.40 51.00 6587500
20110531 51.35 54.10 51.20 54.10 23253600
20110601 54.25 54.35 52.90 53.00 11332600
20110602 52.45 53.55 51.85 52.45 12420400
20110603 52.60 53.50 50.65 51.35 18756300
20110606 50.95 51.50 50.10 51.50 10941200
20110607 51.10 52.90 50.95 52.60 9909000
20110608 52.25 52.90 51.70 52.40 9427500
20110609 52.35 53.30 51.90 52.85 13762000
20110610 52.90 52.90 51.50 51.90 10613000
20110613 51.95 52.65 51.10 52.60 10356700
20110614 52.85 53.80 52.60 52.90 15232700
20110615 53.00 53.00 51.65 51.65 7008400
20110616 51.70 52.75 51.25 51.90 11593100
20110617 52.20 52.60 51.15 51.40 9750600
20110620 51.55 51.60 47.55 47.85 15123600
20110621 48.40 49.20 45.35 45.90 12328600
20110622 46.80 47.10 44.50 45.00 20266200
20110623 45.00 45.60 43.85 45.45 15726000
20110624 45.95 47.65 45.85 47.35 12646100
20110627 47.15 48.20 46.85 47.85 11009900
20110628 48.20 48.90 47.45 48.30 10192900
20110629 48.80 49.35 48.55 48.75 6964700
20110630 49.00 49.00 47.70 48.00 10174400
20110701 48.50 49.70 48.20 49.25 10638100
20110704 49.40 50.20 48.25 49.80 10507900
20110705 50.00 50.65 49.20 50.30 17738800
20110706 50.50 52.15 50.05 51.55 26726400
20110707 51.60 52.30 51.45 51.90 10485800
20110708 52.20 52.95 51.80 51.95 14306300
20110711 51.90 51.90 50.35 50.55 7336200
20110712 50.15 50.40 48.40 49.05 13401900
20110713 49.50 50.30 49.20 49.70 8806000
20110714 49.65 50.60 49.25 49.90 7848300
20110715 50.50 50.90 49.75 50.20 8365000
20110718 50.30 51.30 50.25 50.90 6536500
20110719 51.00 51.30 50.40 51.20 7327600
20110720 51.30 51.65 50.65 50.70 6526900
20110721 50.55 53.35 50.15 52.55 24207700
20110722 53.45 53.75 52.50 52.75 19885700
20110725 52.75 55.80 52.40 54.75 30300400
20110726 54.90 55.25 52.40 52.50 21255500
20110727 52.50 52.50 50.60 51.45 15742100
20110728 50.90 52.90 50.35 52.35 16234000
20110729 52.10 53.50 52.05 52.45 11953400
20110801 54.50 54.90 53.20 54.60 35139200
20110802 53.85 53.85 51.90 52.05 12573400
20110803 51.65 53.25 51.05 53.25 12522200
20110804 53.25 53.50 51.40 51.60 11663100
20110805 49.85 50.15 47.10 48.60 22781900
20110808 47.00 47.45 45.05 45.15 38327400
20110809 43.90 44.35 39.80 39.80 59267700
20110810 42.15 42.90 41.50 42.15 28183500
20110811 41.90 43.00 41.50 42.40 15267700
20110812 43.15 43.20 41.05 41.30 13162400
20110816 42.40 42.40 38.00 38.50 21151300
20110817 38.10 38.85 36.75 37.00 23375200
20110818 37.50 39.70 37.50 39.10 29743200
20110819 38.05 38.65 36.15 37.15 37157500
20110822 37.45 39.40 36.85 39.35 17340200
20110823 39.70 39.70 38.10 38.90 17024000
20110824 38.90 39.40 37.25 37.35 20397100
20110825 38.10 38.20 35.60 35.80 33231200
20110826 36.00 36.10 34.00 34.25 21887500
20110829 34.90 35.95 34.80 35.60 17393000
20110830 36.35 37.10 35.95 36.95 16442600
20110902 37.50 38.25 36.50 38.20 17591800
20110905 37.85 40.05 37.00 39.90 27533900
20110906 39.90 40.80 38.10 40.40 23155100
20110907 40.50 41.55 40.35 41.45 17160100
20110908 41.60 42.55 40.90 41.90 22030700
20110909 42.00 42.50 40.70 40.85 15841500
20110912 40.25 40.50 38.70 39.05 13474500
20110913 39.60 40.65 38.90 39.25 13958100
20110914 39.60 39.80 38.50 39.30 11263500
20110915 39.75 40.60 39.25 40.50 9906100
20110916 41.00 41.00 39.10 39.55 13290300
20110919 39.40 40.45 39.05 39.40 6790200
20110920 39.60 40.70 39.50 40.60 8584100
20110921 40.00 41.40 39.65 41.05 14822000
20110922 40.20 40.40 37.75 37.75 17389500
20110923 37.05 38.95 36.85 38.75 16621000
20110926 38.90 38.90 36.35 37.40 13795400
20110927 38.50 38.70 38.00 38.20 9187700
20110928 38.60 38.60 36.75 36.90 10232400
20110929 36.75 37.90 36.50 37.90 11008700
20110930 37.60 38.20 36.05 36.50 11604800
20111003 36.25 36.95 35.80 36.15 8947200
20111004 35.65 37.00 35.35 35.70 9782100
20111005 36.20 36.45 34.60 34.90 10524900
20111007 36.20 36.55 35.40 36.20 8795500
20111010 35.95 37.60 35.90 37.55 10313300
20111011 37.90 38.10 36.90 37.30 11795100
20111012 37.65 38.20 37.45 38.05 8672400
20111013 38.35 38.50 37.60 37.75 10008100
20111014 37.75 38.20 37.55 37.80 6113100
20111017 38.05 38.50 37.50 37.90 6193600
20111018 37.55 37.55 36.50 36.90 6179500
20111019 37.45 37.55 35.85 36.40 11036300
20111020 36.30 36.75 35.80 36.40 7772300
20111021 36.60 37.15 35.95 36.35 9706600
20111024 37.50 37.95 36.50 36.50 11118400
20111025 36.75 37.00 36.05 36.70 7409000
20111026 36.80 37.00 36.45 36.65 2397300
20111028 37.70 38.70 37.50 38.65 11258900
20111031 38.65 39.10 37.75 38.50 14178500
20111101 38.20 38.60 36.95 37.35 9521500
20111102 37.00 37.40 36.50 36.60 12469600
20111103 36.55 36.90 36.05 36.50 11556300
20111104 36.95 37.40 36.65 36.80 7473500
20111108 37.00 37.35 36.45 37.10 8340800
20111109 37.25 37.35 35.50 35.60 12123700
20111111 35.75 35.95 34.50 34.65 11338000
20111114 35.25 35.35 32.70 32.75 11103900
20111115 32.80 33.25 30.95 31.15 10586600
20111116 31.40 31.55 28.75 29.50 23433400
20111117 29.35 29.45 25.35 25.55 81051000
20111118 25.45 25.45 22.55 23.85 58159200
20111121 23.95 24.40 21.00 21.40 43343800
20111122 21.70 23.20 21.45 22.10 54161400
20111123 22.00 22.45 21.10 22.10 40097700
20111124 22.20 23.70 22.05 23.45 52515800
20111125 23.30 23.65 22.10 22.20 31010700
20111128 23.00 23.40 22.85 23.30 20383500
20111129 23.45 24.30 23.10 23.25 29216900
20111130 23.25 23.40 22.45 23.30 23135800
20111201 24.20 24.50 23.05 23.35 20681400
20111202 23.45 23.95 22.90 23.85 16943800