20051019 127.13 139.01 115.44 137.84 3823194624
20051020 139.46 140.81 126.73 128.70 982118464
20051021 126.38 138.27 126.38 134.06 643958336
20051024 136.68 137.28 128.98 130.10 279594176
20051025 127.59 132.03 127.59 131.15 158840304
20051026 131.29 137.63 129.39 136.86 340693408
20051027 137.06 140.00 131.55 134.46 338746656
20051028 133.30 133.89 129.39 130.44 132093896
20051031 132.30 143.24 130.51 142.17 301738912
20051102 141.25 147.50 136.24 146.65 409418144
20051107 147.22 152.18 141.31 144.31 330096768
20051108 145.99 157.57 144.74 151.93 386019840
20051109 151.20 156.37 147.17 148.53 349352864
20051110 149.81 153.33 148.52 151.60 213413776
20051111 152.00 155.97 151.80 154.33 192490944
20051114 153.96 154.96 149.21 149.67 159219792
20051116 156.97 156.97 148.82 149.50 111984336
20051117 150.24 154.15 149.21 151.96 148183856
20051118 152.20 154.39 149.61 150.39 95650600
20051121 150.61 152.35 147.22 148.04 120638768
20051122 147.82 149.39 144.89 145.58 125615896
20051123 146.74 148.38 144.44 147.31 95472664
20051124 148.22 150.21 147.02 147.85 139112736
20051125 149.19 151.70 148.62 151.02 136035088
20051128 154.78 164.07 154.39 163.40 244932224
20051129 164.13 172.09 164.13 170.39 381317152
20051130 171.14 176.64 167.65 169.37 364673792
20051201 175.06 175.06 168.82 171.83 171947104
20051202 173.82 173.98 165.78 166.65 128464848
20051205 168.25 169.88 166.70 168.15 81513888
20051206 169.97 169.97 162.84 163.46 107563128
20051207 165.13 166.48 159.97 162.06 173003648
20051208 162.88 165.49 162.17 164.51 95818984
20051209 165.13 179.05 164.93 177.15 308954304
20051212 177.07 186.75 173.48 180.41 593608000
20051213 179.25 184.31 179.25 181.56 207744016
20051214 181.72 188.41 180.05 185.90 334307872
20051215 186.28 188.96 176.69 179.59 238384848
20051216 182.02 185.01 179.88 183.72 136692032
20051219 184.43 187.21 181.03 183.02 136456304
20051220 183.43 185.29 178.36 179.75 164584960
20051221 182.34 182.34 177.09 178.84 101795856
20051222 180.05 180.45 174.32 175.67 99713928
20051223 176.65 177.62 173.68 174.50 74292480
20051226 176.15 176.15 169.51 170.76 65341496
20051227 171.10 178.20 168.31 177.51 88335200
20051228 178.48 180.38 175.49 176.15 84362848
20051229 180.45 180.45 173.48 174.29 79153496
20051230 175.47 179.85 175.08 177.99 63635540
20060102 179.06 180.05 176.91 178.27 41288232
20060103 179.06 180.05 177.86 178.36 26805710
20060104 179.65 182.13 178.40 179.72 49391268
20060105 180.34 181.04 177.85 178.96 47129900
20060106 180.25 180.65 175.77 176.36 35430988
20060109 180.05 180.25 176.27 177.24 55367140
20060110 176.67 178.04 171.13 171.81 26801188
20060112 170.90 171.64 162.14 165.59 88768976
20060113 171.06 173.46 164.13 171.42 117447016
20060116 172.89 175.04 167.72 172.35 72507112
20060118 163.45 176.07 156.57 174.54 50023084
20060119 174.68 180.25 174.68 178.70 45967296
20060123 181.42 185.00 179.06 182.34 34765996
20060124 182.65 188.01 182.65 186.60 57895408
20060125 187.01 197.54 187.01 194.25 82707656
20060127 195.97 228.39 195.97 224.24 247224752
20060130 226.80 230.64 205.12 214.10 284805536
20060131 216.86 237.15 214.13 232.24 345432800
20060201 229.99 231.32 216.52 218.51 231018688
20060202 219.04 227.16 216.88 219.54 144938832
20060203 220.83 221.57 209.89 210.91 126269328
20060206 211.29 216.66 208.90 211.98 96163288
20060207 215.66 220.64 212.94 219.20 160878000
20060208 219.44 219.84 210.89 215.37 74184416
20060210 216.86 220.58 214.67 217.76 67920032
20060213 217.85 221.23 215.07 218.12 48066816
20060214 218.85 224.75 215.86 216.98 63556124
20060215 219.64 220.83 210.89 212.16 89693328
20060216 214.47 214.67 210.49 211.39 26952984
20060217 210.89 213.27 202.93 203.98 30626266
20060220 203.72 207.01 197.61 206.53 60049720
20060222 206.31 206.91 202.53 203.89 21718004
20060223 205.71 212.87 201.74 205.94 113606856
20060224 208.70 213.67 206.11 212.28 75448048
20060227 213.67 217.41 212.08 215.93 50631280
20060228 218.63 218.85 210.89 218.51 91379176
20060301 219.06 222.21 214.87 218.64 48451336
20060302 218.64 228.93 217.85 227.31 79431456
20060303 227.76 241.13 227.40 234.44 115738040
20060306 223.13 243.12 223.13 239.30 78153752
20060307 242.72 245.11 236.96 238.82 115854656
20060308 240.53 244.91 234.16 235.90 85874784
20060309 238.34 238.34 225.81 233.93 119865712
20060310 236.55 259.03 236.00 256.37 177783232
20060313 257.64 267.37 254.66 262.96 133684752
20060314 258.64 265.76 256.84 258.01 84153744
20060316 261.40 261.40 255.45 256.56 140265792
20060317 258.44 264.21 256.84 258.05 110347744
20060320 260.62 265.56 258.05 259.83 54169352
20060321 264.15 264.15 252.67 256.37 62874044
20060322 259.63 264.01 254.68 260.26 100851904
20060323 261.82 271.96 261.82 269.78 139726960
20060324 271.96 273.54 262.63 264.11 88965000
20060327 265.76 271.57 265.20 269.80 81449048
20060328 270.77 271.17 259.83 261.50 81868752
20060330 262.32 265.76 252.94 255.20 147055936
20060331 257.24 262.81 254.73 259.07 51034396
20060403 260.23 265.78 259.23 263.46 41448576
20060404 265.00 280.32 262.61 278.63 149873232
20060405 279.52 281.87 273.00 280.42 112355792
20060407 263.55 284.30 259.57 270.65 111553576
20060410 265.50 271.57 260.62 261.89 85933088
20060413 261.62 267.09 244.71 258.64 120457816
20060417 261.62 265.04 253.15 255.70 45051992
20060418 256.65 262.04 256.65 260.12 106777000
20060419 261.62 261.62 250.68 255.80 136058704
20060420 255.65 258.44 250.28 253.15 80206024
20060421 254.66 254.66 248.29 252.54 81428440
20060424 252.67 252.67 246.72 248.64 15897450
20060425 249.18 254.42 235.95 238.85 22038688
20060426 240.73 258.44 236.75 256.82 143358032
20060427 258.44 261.99 248.71 250.75 85919016
20060502 261.82 262.61 248.69 254.33 36822792
20060503 258.24 267.77 253.54 265.67 68147728
20060504 266.59 273.42 266.01 270.88 88183400
20060505 271.17 271.17 263.61 264.64 63019308
20060508 266.59 268.96 261.22 262.47 67673736
20060509 262.61 262.81 257.84 261.47 68124104
20060510 262.61 275.55 262.22 271.82 58181412
20060511 276.54 276.54 261.04 262.24 32972080
20060512 258.83 267.53 256.84 262.82 38578008
20060515 265.56 272.36 239.73 243.20 74877048
20060516 250.68 250.68 215.66 239.93 113145936
20060517 245.90 250.48 239.93 243.03 38091452
20060518 239.95 239.95 212.08 217.06 78837840
20060519 223.02 230.25 201.18 204.21 137066000
20060522 212.20 212.20 150.41 195.12 116352264
20060523 193.98 215.86 156.97 208.27 74859960
20060524 207.31 213.67 196.50 199.67 49546584
20060525 200.72 200.72 189.02 193.08 91744592
20060526 198.95 205.32 195.97 198.54 95186160
20060529 199.94 203.92 198.95 200.70 31004250
20060530 201.34 208.69 199.75 204.50 41004244
20060601 202.73 202.73 176.49 178.06 81977824
20060602 179.06 184.82 169.11 183.29 75184664
20060605 185.02 188.70 179.25 184.38 44563928
20060606 179.06 186.42 173.11 181.77 57491792
20060607 177.34 184.13 176.07 181.10 106844856
20060608 177.90 180.05 161.55 173.08 73889368
20060609 168.55 184.03 167.12 180.29 46178404
20060612 185.82 185.82 169.11 169.92 41527488
20060613 169.92 169.92 153.11 159.91 67489776
20060614 169.11 169.88 157.67 160.73 39630532
20060619 169.11 184.94 169.11 182.71 29415410
20060620 181.04 181.04 173.09 174.23 38283460
20060621 175.08 184.23 174.24 182.53 29409882
20060622 184.47 188.80 171.10 187.36 63264092
20060623 179.31 187.71 175.08 185.70 26882614
20060626 186.02 186.02 153.59 163.06 134652336
20060627 170.70 178.80 165.16 177.45 119098680
20060628 174.87 176.07 169.61 173.23 233226768
20060629 177.07 198.35 176.57 193.95 254535136
20060630 196.96 208.88 193.01 207.25 148501520
20060703 209.87 209.87 201.14 204.18 81527464
20060704 204.72 213.63 204.72 210.92 160445728
20060705 212.28 227.60 206.91 225.99 197025744
20060706 220.83 225.41 214.97 217.95 248327040
20060707 221.83 222.32 210.89 212.54 136740800
20060710 209.12 213.87 200.70 208.71 87841608
20060711 208.70 213.55 198.25 200.06 208549744
20060712 194.97 210.88 194.97 209.64 111710400
20060713 209.89 210.49 200.74 204.82 85031352
20060714 202.93 207.11 199.37 204.55 98389472
20060717 203.72 203.72 179.86 184.07 129893352
20060718 182.82 193.98 181.04 192.28 267968144
20060719 194.97 196.68 180.85 183.52 151773712
20060720 187.41 199.73 187.41 196.81 128672944
20060721 194.97 194.97 185.42 189.75 131749592
20060724 189.00 195.87 182.19 194.54 175603792
20060725 196.56 202.33 195.28 197.40 156155200
20060726 198.75 206.71 194.18 205.71 127792824
20060727 206.91 216.66 202.16 208.87 195451984
20060728 209.95 212.68 203.95 207.12 77168584
20060731 211.88 220.83 210.89 215.57 175741008
20060801 214.97 218.63 212.48 217.56 124505568
20060802 216.46 220.64 211.68 219.19 76440760
20060804 220.83 224.79 218.45 223.32 109652096
20060807 224.47 224.47 214.98 218.13 111965744
20060808 218.85 221.03 217.87 219.69 67542552
20060809 217.85 230.58 216.12 228.02 88435224
20060810 228.79 242.08 226.80 239.60 149719920
20060811 239.54 250.87 239.54 246.72 220681920
20060814 250.62 250.62 240.73 244.27 59241980
20060816 245.70 248.49 236.26 237.35 102137648
20060817 238.54 245.28 238.54 241.64 99614904
20060818 244.71 244.71 235.95 237.57 46713712
20060821 238.74 242.92 228.39 240.19 39906984
20060822 240.73 242.72 229.79 237.82 53416400
20060823 240.33 252.26 235.78 240.67 76525704
20060824 239.73 242.12 236.57 240.87 65916516
20060825 243.04 245.67 240.93 241.72 58284452
20060828 241.92 243.48 239.97 241.71 16743391
20060829 243.32 247.43 240.73 245.91 52932860
20060830 247.49 249.68 244.73 245.82 53575736
20060831 246.50 247.30 237.75 239.44 75394768
20060901 239.93 242.72 238.94 241.52 20211094
20060904 244.31 251.27 242.54 249.11 58375428
20060905 252.07 252.07 245.14 246.29 37935132
20060906 245.92 249.42 239.18 244.83 31187210
20060907 241.13 244.61 238.04 240.60 58853940
20060908 242.52 243.31 237.00 239.69 56828812
20060911 240.73 242.32 219.04 225.28 83454576
20060912 224.81 229.75 218.87 224.50 132437200
20060913 226.80 234.52 225.01 231.38 78701624
20060914 232.77 237.45 232.05 233.14 58427200
20060915 232.77 233.77 227.40 231.66 39095224
20060918 234.76 246.10 234.76 241.10 126844344
20060919 241.23 242.72 231.80 234.66 60717224
20060920 234.73 237.44 229.19 236.87 42921808
20060921 240.73 245.88 238.95 244.85 94663920
20060922 245.11 248.88 240.78 248.10 112397504
20060925 244.91 247.67 240.73 241.75 25803952
20060926 242.72 249.68 242.72 248.28 53052488
20060927 249.68 254.02 248.89 252.77 64713700
20060928 252.67 254.66 248.29 249.96 44462396
20060929 251.67 253.26 244.33 245.70 36642348
20061003 247.59 259.61 245.70 257.62 130632224
20061004 259.66 259.66 251.91 254.15 46724268
20061005 255.65 258.23 251.11 252.22 45201276
20061006 253.66 254.62 251.69 252.95 21321422
20061009 254.46 254.46 247.75 248.43 22903728
20061010 251.65 259.33 251.08 256.73 105152480
20061011 257.64 259.03 250.70 252.91 19575758
20061012 254.26 259.23 249.69 257.62 28722272
20061013 261.02 276.54 261.02 272.51 115457568
20061016 276.54 276.54 267.03 269.25 58233684
20061017 271.53 271.53 264.80 269.66 31349562
20061018 259.34 271.37 259.34 265.54 45488784
20061019 267.59 270.27 263.93 268.16 42812232
20061020 270.77 271.37 262.66 264.38 68246248
20061023 267.00 267.59 263.81 264.69 29674268
20061026 264.60 274.35 264.60 270.91 68485504
20061027 273.32 273.36 255.65 257.82 223311232
20061030 258.64 262.62 254.68 261.94 986108352
20061031 262.61 264.98 258.93 260.25 77632512
20061101 260.62 262.59 259.43 260.04 26414156
20061102 259.83 264.03 259.45 260.62 29483768
20061103 261.62 263.21 259.05 261.56 23822552
20061106 263.41 264.31 261.02 262.09 25220390
20061107 263.61 273.54 262.61 271.14 119919992
20061108 271.57 281.12 270.55 277.61 147738016
20061109 278.03 280.92 274.88 279.72 102377912
20061110 279.92 285.85 278.53 284.67 107355544
20061113 288.08 294.43 280.54 282.53 47358600
20061114 283.50 284.50 276.18 277.70 48526228
20061115 279.52 281.09 272.96 277.75 38289492
20061116 277.93 283.29 274.79 276.26 40618720
20061117 277.93 280.32 272.20 274.72 41607408
20061120 278.13 278.13 268.18 273.44 46980616
20061121 271.47 286.57 261.47 284.82 67318376
20061122 284.90 294.65 284.90 291.21 77640560
20061123 291.83 300.59 288.08 297.14 97367608
20061124 297.23 300.41 291.78 293.63 63297264
20061127 294.65 297.19 288.68 290.39 41669736
20061128 288.88 293.03 284.80 287.94 54724768
20061129 290.55 292.85 285.49 287.33 36363884
20061130 288.70 292.06 285.64 288.84 39817012
20061201 288.88 293.43 287.50 291.93 34625260
20061204 295.40 297.51 288.48 289.42 46236208
20061205 291.06 293.43 283.12 284.43 46132664
20061206 284.10 284.10 269.89 272.36 134465344
20061207 273.56 276.74 268.08 269.27 141341952
20061208 270.97 272.56 267.39 268.62 51054500
20061211 269.78 269.78 255.05 260.34 63580252
20061212 258.62 258.64 238.74 245.40 62659416
20061213 262.81 262.81 237.75 258.46 111043904
20061214 258.46 263.61 256.05 261.37 44192480
20061215 262.61 265.39 258.64 259.37 268410960
20061218 264.58 264.58 250.88 258.91 47290240
20061219 261.15 261.15 252.32 254.54 43425452
20061220 257.64 257.64 240.01 246.54 142123040
20061221 247.49 248.63 241.72 244.34 51742108
20061222 248.67 252.43 241.72 251.09 41714472
20061226 251.67 258.24 250.80 257.00 40024600
20061227 258.64 264.15 258.64 262.74 32767506
20061228 262.74 264.54 257.71 258.71 52473448
20061229 259.05 262.42 258.64 259.59 19221398
20070102 261.02 261.02 256.27 258.80 13407379
20070103 260.23 260.43 255.71 257.46 38697132
20070104 257.64 260.23 253.66 258.39 30383492
20070105 258.44 260.62 255.72 257.30 56395536
20070108 256.65 257.42 252.07 256.26 45494312
20070109 255.65 258.44 247.89 248.76 30148760
20070110 248.69 248.69 236.80 238.73 89002704
20070111 239.93 248.29 236.35 246.36 54424188
20070112 248.69 250.68 244.01 247.41 93328408
20070115 249.88 253.46 249.68 252.76 57152512
20070116 253.66 263.81 250.68 262.70 70759440
20070117 263.61 266.20 255.45 256.40 53808456
20070118 254.66 261.78 253.66 255.45 45433996
20070119 257.73 258.64 250.28 250.98 25292770
20070122 253.46 258.60 251.47 257.21 63506868
20070123 257.04 258.24 252.90 254.62 51913508
20070124 255.85 255.85 252.67 253.86 14510671
20070125 255.65 257.64 253.47 255.69 46787600
20070129 258.44 260.23 238.00 239.85 130229616
20070131 241.72 244.31 223.87 227.33 129752608
20070201 231.98 235.16 227.00 233.80 73528472
20070202 236.73 243.65 234.76 242.59 117023792
20070205 244.71 251.47 242.72 250.39 91171584
20070206 249.88 258.44 249.68 255.47 118773976
20070207 255.81 256.05 249.71 251.71 40485016
20070208 251.67 252.27 243.51 249.11 54449824
20070209 248.43 250.66 244.91 247.70 31746144
20070212 247.69 247.69 208.90 214.89 250786448
20070213 216.86 228.35 207.70 218.62 173924976
20070214 216.86 216.86 208.90 213.08 121743064
20070215 218.65 222.82 203.13 207.21 175880240
20070219 209.10 212.19 204.09 205.07 110978560
20070220 206.28 206.59 194.99 196.06 133708376
20070221 198.06 204.92 194.99 203.48 173370064
20070222 205.71 209.26 203.92 206.96 178615600
20070223 206.96 210.87 205.91 208.53 118120552
20070226 209.30 212.06 206.91 208.61 77582752
20070227 208.90 209.89 206.91 209.12 49353572
20070228 198.95 217.95 189.20 207.37 103992384
20070301 204.92 214.27 200.96 212.81 93375656
20070302 215.86 216.86 208.01 209.38 69857704
20070305 207.45 207.45 191.49 196.09 145262016
20070306 202.73 204.32 197.16 200.72 63374168
20070307 196.96 211.68 196.96 206.68 89075584
20070308 209.89 210.89 203.94 208.60 65518424
20070309 210.89 210.89 200.34 202.11 32947954
20070312 208.70 208.70 203.04 206.75 34746896
20070313 208.84 218.85 204.94 217.06 46372924
20070314 210.89 212.84 201.25 207.71 59798400
20070315 215.86 217.33 200.57 202.08 112988608
20070316 203.72 205.69 190.99 191.96 83575208
20070319 192.98 196.14 192.19 195.19 34967556
20070320 196.96 201.74 196.58 197.30 54146732
20070321 198.75 202.91 195.96 197.96 47945180
20070322 198.95 203.92 194.08 200.69 65017796
20070323 200.57 202.33 198.76 199.46 31265120
20070326 200.94 200.94 194.59 195.27 47503360
20070328 196.96 200.94 191.04 191.80 64444788
20070329 198.60 203.92 189.20 195.96 95935592
20070330 199.94 202.51 197.96 199.25 49102756
20070402 196.96 196.96 188.03 189.47 60512648
20070403 190.59 193.98 185.22 190.90 64112544
20070404 193.98 195.37 189.44 190.51 44494564
20070405 192.01 193.68 190.00 192.68 25059042
20070409 193.98 197.36 193.38 196.50 22224664
20070410 197.96 200.74 191.26 197.51 95244968
20070411 196.96 212.48 195.97 210.06 269971648
20070412 209.30 215.40 205.93 208.94 118523664
20070413 202.97 221.63 202.97 219.51 72909224
20070416 224.81 242.66 219.54 236.38 187026752
20070417 236.75 238.72 226.07 227.74 86644824
20070418 229.79 240.33 226.82 234.88 73581752
20070419 232.77 237.69 227.00 234.80 68940888
20070420 234.76 238.74 234.76 236.82 37070596
20070423 240.53 240.53 227.02 227.83 79186672
20070424 221.83 234.77 218.85 232.48 43189212
20070425 234.76 238.74 230.81 236.62 38322164
20070426 238.96 245.70 238.14 243.57 135624432
20070427 242.71 242.72 232.79 235.67 34843904
20070430 235.67 240.33 230.78 236.25 35326940
20070503 231.78 243.95 231.78 239.31 44962020
20070504 241.53 242.46 235.56 238.20 31604400
20070507 244.71 244.71 238.74 240.00 19994960
20070508 237.77 242.71 237.77 240.64 30817268
20070509 242.29 248.89 240.13 248.52 74318624
20070510 250.68 252.27 246.94 249.86 52782572
20070511 245.70 255.25 242.93 245.31 78366368
20070514 245.83 250.46 245.83 248.97 27865272
20070515 246.70 249.48 223.82 226.28 231035264
20070516 227.80 230.78 221.03 225.55 145017744
20070517 227.20 231.75 224.22 226.09 80940880
20070518 226.41 228.55 222.89 225.13 39377204
20070521 226.83 227.98 223.60 225.34 27081156
20070522 226.01 230.77 225.03 228.91 53684808
20070523 230.58 234.53 227.60 229.74 48365888
20070524 229.19 232.77 227.82 229.60 106626216
20070525 248.69 282.25 226.74 273.78 492380160
20070528 274.55 278.07 251.73 255.57 204298416
20070529 256.65 262.18 251.89 258.06 142938832
20070530 258.44 262.61 253.86 255.94 100260800
20070531 254.26 260.61 250.28 256.46 129086112
20070604 244.31 264.34 244.31 256.62 60311092
20070605 256.84 271.37 254.68 269.32 164392944
20070606 259.94 269.58 259.94 260.80 68338728
20070607 258.64 278.52 258.64 273.21 195612320
20070608 270.57 272.26 265.62 266.95 76565416
20070611 269.38 273.36 266.59 267.96 63468664
20070612 268.38 268.54 255.05 263.46 42174888
20070613 262.81 265.00 256.66 257.72 28381482
20070614 260.62 263.55 259.83 261.23 17062566
20070615 264.40 279.29 263.81 276.00 124669424
20070618 276.00 284.50 267.59 269.34 131490232
20070619 269.60 276.74 269.19 275.98 45969808
20070620 274.55 278.48 273.99 274.99 49305820
20070621 276.54 280.92 271.57 273.77 79912984
20070622 273.56 278.38 271.57 274.17 73346520
20070625 278.53 278.53 268.06 270.96 46836356
20070626 271.17 287.48 260.88 285.60 127565128
20070627 286.09 309.37 282.62 304.57 257541920
20070628 305.19 305.19 291.46 296.28 190517072
20070629 297.83 303.40 293.45 297.48 98087888
20070702 298.43 302.80 295.44 296.16 76139176
20070703 298.03 300.95 297.44 298.75 45337488
20070704 300.39 300.39 292.98 294.04 25779324
20070705 295.44 297.20 284.10 289.60 63429964
20070706 289.60 300.18 288.48 298.10 87870760
20070709 292.46 300.22 292.46 299.31 29058536
20070710 298.23 298.23 285.72 287.37 82944400
20070711 286.49 293.45 282.51 288.37 45631032
20070712 290.47 293.39 288.48 291.23 27919558
20070713 293.45 302.40 290.47 293.04 98197464
20070716 294.45 299.42 289.67 291.10 43168604
20070717 294.45 298.43 288.48 292.43 34086428
20070718 292.26 298.43 287.09 294.16 59192216
20070719 294.50 297.62 293.05 294.67 49076116
20070720 300.41 301.17 293.50 298.93 56747888
20070723 293.45 306.18 293.45 304.71 72945408
20070724 304.79 312.11 296.44 298.25 81023816
20070725 296.44 300.41 277.34 278.87 168398976
20070726 271.04 274.35 255.67 258.67 261237312
20070727 254.66 265.40 244.71 260.18 205217744
20070730 260.23 260.23 248.69 248.89 99702872
20070731 252.23 258.20 250.68 252.88 91694832
20070801 251.67 254.66 236.75 239.23 67809952
20070802 238.74 250.88 238.68 244.78 89599832
20070803 247.69 250.08 244.78 247.31 39491300
20070806 243.51 243.51 234.02 238.03 90104984
20070807 244.71 250.28 238.14 248.23 79731536
20070808 250.48 255.62 248.69 253.93 35149008
20070809 258.24 264.99 249.29 251.53 87981336
20070810 246.70 260.60 238.74 257.89 107947648
20070813 258.83 263.19 257.69 257.69 32402590
20070814 261.62 262.91 255.57 262.61 64152756
20070816 243.03 250.68 238.55 239.33 140305504
20070817 239.93 239.93 228.79 233.17 89561136
20070820 244.69 261.10 240.93 256.21 102688544
20070821 258.64 259.58 240.95 245.11 56301040
20070822 245.09 257.61 242.72 255.65 78126104
20070823 258.64 266.59 247.93 250.28 86469400
20070824 242.72 253.64 241.72 247.08 286491872
20070827 255.00 255.00 248.49 252.87 29858234
20070828 255.65 255.65 245.70 246.50 67518928
20070829 243.51 251.08 238.39 244.28 284484832
20070830 245.70 250.88 245.70 249.68 79791848
20070831 249.68 254.26 248.70 250.28 41623996
20070903 255.05 257.64 249.50 250.68 48240728
20070904 250.68 253.24 247.89 249.88 29165096
20070905 249.88 259.58 249.88 255.19 96180880
20070906 255.65 262.61 252.67 258.64 52501596
20070907 260.43 261.96 252.87 253.66 36929856
20070910 254.66 257.58 248.89 253.66 28283970
20070911 257.44 268.18 255.65 264.00 107075568
20070912 266.59 270.17 263.84 264.60 203126768
20070913 276.54 278.53 267.01 274.35 218617584
20070914 274.55 279.52 271.21 271.64 80793104
20070917 281.99 281.99 272.59 277.14 62530744
20070918 278.53 286.49 274.55 285.89 86533744
20070919 286.49 296.44 286.49 293.07 70032120
20070920 293.45 301.41 288.93 298.41 70836344
20070921 297.83 299.42 288.48 290.54 64655396
20070924 293.05 294.18 285.49 285.89 51224392
20070925 288.48 289.47 280.78 285.49 115004192
20070926 288.48 293.65 283.77 284.60 62943912
20070927 287.68 289.47 281.58 287.09 73897912
20070928 289.47 294.40 286.29 288.48 70263336
20071001 289.47 294.25 289.47 293.45 144623664
20071003 295.04 312.31 295.04 310.41 129777744
20071004 311.95 329.46 310.41 325.32 164980032
20071005 327.27 331.64 318.52 325.68 83624968
20071008 345.78 345.78 323.81 326.28 174381888
20071009 330.26 335.22 309.47 333.52 90602600
20071010 334.24 356.86 334.24 355.14 209913904
20071011 355.72 360.30 343.19 353.73 54788100
20071012 351.15 351.15 332.06 338.22 58017552
20071015 338.76 352.14 332.45 350.95 61127880
20071016 351.74 360.56 341.22 357.17 92721224
20071017 337.18 357.91 308.37 355.20 107875768
20071018 360.10 363.08 320.41 321.30 134813168
20071019 336.62 337.18 300.81 309.37 117701352
20071022 299.42 327.27 288.99 318.40 68297512
20071023 324.69 360.10 324.69 346.77 205310240
20071024 357.91 388.89 346.57 369.25 196926224
20071025 373.03 387.36 364.08 384.95 170829728
20071026 383.01 401.08 371.41 386.58 108408568
20071029 388.75 403.27 388.75 397.47 178636208
20071030 398.90 399.46 384.42 392.95 63785328
20071031 394.92 397.66 387.95 391.53 40826308
20071101 384.85 397.64 384.85 389.94 93134392
20071102 391.93 393.68 379.99 391.93 41482756
20071105 397.30 397.30 382.98 383.97 42748400
20071106 384.18 392.53 380.99 380.99 39302812
20071107 387.95 390.83 373.03 376.06 61146980
20071108 360.64 382.92 360.64 375.02 73866752
20071109 378.01 387.55 375.39 382.98 4626788
20071112 382.30 382.38 371.04 375.02 91658144
20071113 378.07 398.50 368.06 390.74 137721440
20071114 392.93 401.88 386.96 396.29 227900816
20071115 397.90 415.21 397.63 403.87 162095888
20071116 403.83 421.38 397.90 410.61 69132896
20071119 417.20 429.69 410.85 417.00 93175104
20071120 416.80 420.66 399.89 401.82 90896640
20071121 405.86 411.83 377.25 379.99 83425424
20071122 379.20 386.96 353.14 378.01 110277880
20071123 372.04 386.96 367.17 369.65 127657616
20071126 378.01 390.91 377.99 387.36 75278160
20071127 382.38 387.53 377.01 380.39 35957252
20071128 378.20 385.76 365.07 365.96 69495800
20071129 377.95 378.60 348.18 365.01 186571872
20071130 361.96 380.36 361.96 376.02 162198432
20071203 379.99 383.32 369.11 376.07 73383712
20071204 379.78 380.93 371.24 373.23 59015288
20071205 377.01 380.53 372.47 375.01 98604608
20071206 378.40 389.52 378.01 387.36 119692800
20071207 389.94 396.51 381.79 386.56 62021068
20071210 388.95 401.42 388.95 395.74 98330664
20071211 397.90 409.22 397.90 408.84 144715648
20071212 399.69 405.46 389.96 395.85 120375888
20071213 400.49 401.82 387.02 389.94 64764468
20071214 391.93 394.92 386.56 390.94 52524216
20071217 389.94 389.94 362.09 363.89 114737288
20071218 358.11 376.77 351.28 369.85 106197968
20071219 378.00 381.79 373.03 381.79 121898880
20071220 378.01 389.54 359.50 368.05 72558384
20071224 368.06 383.93 368.06 379.80 63827048
20071226 387.75 387.75 373.03 376.61 61334964
20071227 382.58 387.95 378.20 383.97 80385464
20071228 387.95 388.95 376.02 377.61 51185184
20071231 385.96 387.95 382.38 385.76 51607904
20080101 386.96 395.22 384.19 388.53 32501610
20080102 388.55 393.32 384.02 390.93 87951184
20080103 384.57 402.87 384.57 399.49 99018272
20080104 401.88 408.05 401.88 405.06 50072344
20080107 401.88 439.24 390.46 430.73 109443504
20080108 437.42 457.19 433.73 453.61 180020480
20080109 451.62 457.39 440.13 444.26 82833816
20080110 447.84 449.73 435.70 439.48 55826548
20080111 441.67 441.67 419.11 423.89 80538768
20080114 421.77 435.70 412.82 423.59 75346016
20080115 427.15 430.53 404.86 406.65 40965036
20080116 401.68 401.68 384.21 399.49 66838856
20080117 399.89 405.86 385.96 393.72 54215592
20080118 393.92 396.83 372.29 379.99 66256300
20080121 422.17 422.17 348.16 363.08 2867553
20080122 348.16 389.94 318.32 343.19 2557928
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
20080317 243.71 243.71 230.78 234.76 2663381
20080318 232.77 247.10 231.78 237.10 3663129
20080319 278.43 278.43 231.18 236.75 7078256
20080324 243.71 243.71 221.93 228.84 5469009
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
20080609 273.56 275.79 248.74 262.61 11484285
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
20081225 59.50 59.50 59.50 59.50 0
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
20090108 52.45 52.45 52.45 52.45 0
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
20090407 56.65 56.65 56.65 56.65 0
20090408 54.00 58.75 52.10 58.20 45768500
20090409 59.20 60.30 55.40 57.30 47633300
20090410 57.30 57.30 57.30 57.30 0
20090413 58.70 65.65 57.90 63.15 52235900
20090414 63.15 63.15 63.15 63.15 0
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
20090430 63.90 63.90 63.90 63.90 0
20090501 63.90 63.90 63.90 63.90 0
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
20090818 85.25 85.25 85.25 85.25 0
20090819 85.25 85.25 85.25 85.25 0
20090820 85.25 85.25 85.25 85.25 0
20090821 85.25 85.25 85.25 85.25 0
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
20090921 99.65 99.65 99.65 99.65 0
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
20090928 92.15 92.15 92.15 92.15 0
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
20091002 92.30 92.30 92.30 92.30 0
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
20091013 86.90 86.90 86.90 86.90 0
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
20091019 89.25 89.25 89.25 89.25 0
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
20091102 66.20 66.20 66.20 66.20 0
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
20091225 88.25 88.25 88.25 88.25 0
20091228 88.25 88.25 88.25 88.25 0
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
20100101 90.45 90.45 90.45 90.45 0
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
20100120 87.95 88.40 85.50 86.40 0
20100121 85.60 82.35 82.80 86.10 25131100
20100122 81.00 81.45 78.10 79.70 0
20100125 80.00 80.00 75.50 75.55 0
20100126 87.25 87.25 87.25 87.25 0
20100127 75.00 77.90 72.00 72.75 0
20100128 75.50 76.45 72.80 75.05 0
20100129 73.85 77.80 72.05 77.30 0
20100201 77.50 79.60 76.15 78.90 0
20100202 79.50 80.35 75.60 76.00 0
20100203 76.50 76.50 77.30 78.40 16385200
20100204 77.45 77.45 72.85 73.60 0
20100205 70.60 72.60 69.05 71.20 27442500
20100208 74.00 75.50 71.70 75.10 23951200
20100209 74.90 75.35 73.10 73.65 15169400
20100210 75.20 75.75 72.40 72.95 17214200
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 50.40 8411700
20101125 50.05 50.10 46.15 46.65 22938900
20101126 46.85 46.90 43.00 44.90 27545400
20101129 45.10 46.85 44.05 46.20 11723200
20101130 46.00 48.35 44.60 47.75 18598200
20101201 47.95 52.00 47.35 51.55 24613700
20101202 53.00 53.95 52.50 52.95 20319600
20101203 53.40 53.40 50.80 51.70 11713400
20101206 52.45 54.40 51.80 52.25 15065400
20101207 52.40 52.90 50.40 51.05 18037800
20101208 51.35 51.35 50.00 50.35 8894200
20101209 50.50 50.75 47.00 47.35 14525400
20101210 47.15 49.10 46.00 48.45 14969200
20101213 49.00 49.95 47.10 49.60 13625500
20101214 50.15 50.65 49.35 50.20 9584000
20101215 50.30 50.40 47.60 48.20 11429600
20101216 48.20 51.50 47.75 50.95 14605500
20101220 50.85 51.95 50.05 51.30 10986100
20101221 51.75 51.90 49.50 50.65 12713700
20101222 50.90 51.20 49.25 49.65 9520300
20101223 49.65 49.70 48.70 49.35 10257200
20101224 48.75 51.70 48.15 51.35 20715900
20101227 51.35 52.75 50.20 50.70 19830800
20101228 50.85 52.40 50.20 52.05 16527300
20101229 52.30 52.60 51.50 51.75 13543200
20101230 51.80 54.90 51.80 54.60 38079200
20101231 55.35 55.35 54.10 54.70 15618400
20110103 55.10 55.30 54.05 54.20 11540300
20110104 54.20 57.30 53.75 55.65 51450900
20110105 55.90 56.20 54.10 54.45 22964100
20110106 54.60 55.65 53.10 53.50 25975400
20110107 53.75 54.30 50.75 51.05 21346400
20110110 51.45 51.45 49.05 49.45 18129900
20110111 49.30 50.45 46.35 47.50 19487700
20110112 48.60 54.55 48.25 53.65 44031400
20110113 53.75 55.00 52.15 52.70 35501800
20110114 52.70 54.65 51.85 52.35 35693300
20110117 52.65 53.60 51.45 51.70 20886600
20110118 52.40 53.40 51.10 53.10 20758400
20110119 53.45 53.45 50.90 51.80 17276700
20110120 51.30 52.50 51.10 51.85 11946900
20110121 51.90 53.30 51.70 52.85 18045500
20110124 53.35 53.45 52.30 52.95 11390500
20110125 53.10 53.30 51.50 51.65 12138800
20110127 51.90 52.10 49.65 50.15 14513600
20110128 50.80 51.25 48.70 49.70 20210700
20110131 49.45 50.15 48.70 49.40 14212500
20110201 49.75 49.85 47.20 47.55 14040800
20110202 48.25 49.60 47.60 48.05 14578400
20110203 48.25 49.10 47.80 48.80 12769400
20110204 49.25 50.80 47.55 48.05 22721500
20110207 47.00 50.25 45.60 49.60 34688300
20110208 50.10 51.70 48.50 48.85 30321600
20110209 48.70 48.85 43.15 44.75 23505200
20110210 45.00 46.30 42.80 45.65 25815700
20110211 44.10 46.00 43.50 45.75 19124300
20110214 46.35 49.20 46.15 48.75 18214400
20110215 49.25 49.25 47.25 47.95 11788800
20110216 47.60 48.95 47.35 48.35 11833300
20110217 48.40 50.85 48.10 50.45 20304400
20110218 50.70 50.80 47.40 47.70 17961600
20110221 47.60 47.70 46.15 47.40 10363300
20110222 47.05 47.05 45.25 45.75 14471700
20110223 45.80 46.20 45.05 45.20 10894100
20110224 45.80 46.00 44.05 45.40 23561100
20110225 45.85 47.00 45.10 46.20 15015800
20110228 46.45 48.45 46.40 46.65 16449400
20110301 47.20 50.00 46.95 49.65 32410900
20110303 49.30 49.75 47.55 48.40 23917400
20110304 48.55 49.00 47.20 47.55 13851000
20110307 46.90 47.35 45.90 46.50 13294200
20110308 46.55 48.15 46.50 47.80 11069500
20110309 48.50 48.70 47.05 47.60 17422300
20110310 47.35 48.90 46.90 48.55 18427100
20110311 47.90 48.65 47.30 47.60 11068600
20110314 47.30 48.15 44.75 46.45 65488500
20110315 45.25 46.85 44.10 46.15 29103500
20110316 46.50 47.50 46.05 46.25 11298500
20110317 46.00 46.55 45.60 45.80 9676200
20110318 46.10 46.30 45.10 45.35 7541300
20110321 45.40 46.40 45.05 45.95 13327000
20110322 46.10 46.40 45.30 45.50 6858200
20110323 45.50 46.00 44.75 45.80 7325100
20110324 45.85 46.00 45.10 45.55 12977000
20110325 45.75 46.15 45.35 45.50 7624300
20110328 45.50 45.80 43.40 44.10 17079400
20110329 44.45 44.95 44.00 44.10 10395200
20110330 44.30 44.90 44.00 44.20 6624700
20110331 44.40 45.10 44.00 44.60 16431200
20110401 44.80 49.00 44.80 48.65 47397100
20110404 48.90 50.40 47.55 49.70 22181500
20110405 50.40 50.50 47.80 49.10 39278700
20110406 49.45 53.60 49.15 52.90 61519800
20110407 52.50 54.00 50.95 53.45 28518100
20110408 53.90 56.35 53.60 55.15 63597600
20110411 54.80 56.70 54.10 54.40 31658500
20110413 53.65 56.60 53.50 56.20 23576800
20110415 55.95 56.70 53.90 54.15 19607300
20110418 54.50 56.50 53.55 53.80 21317000
20110419 54.00 54.90 52.55 54.30 13270900
20110420 55.40 57.65 54.65 57.40 40113900
20110421 57.90 58.45 56.55 57.75 28837400
20110425 57.00 57.50 55.05 55.20 19987000
20110426 55.50 55.50 53.80 54.85 17455700
20110427 55.20 55.80 54.05 54.35 11938900
20110428 54.70 56.50 53.90 55.65 28701800
20110429 55.65 55.65 52.75 53.15 17852200
20110502 53.35 53.80 51.75 53.05 12792400
20110503 52.90 53.20 49.75 50.05 16906200
20110504 50.10 51.60 49.85 50.40 17498400
20110505 50.65 51.50 48.55 48.90 15653600
20110506 49.00 49.75 47.90 48.50 16322000
20110509 49.00 49.85 47.20 48.90 19182500
20110510 48.70 50.40 48.30 50.10 15521000
20110511 50.50 51.85 50.25 51.60 16285000
20110512 51.50 52.25 50.60 51.00 11949900
20110513 50.75 53.50 50.75 52.80 21405000
20110516 54.90 55.25 52.45 52.85 31462500
20110517 53.00 53.85 50.80 51.30 25706700
20110518 51.50 52.80 51.35 52.45 17008400
20110519 52.60 52.90 50.80 51.20 9708900
20110520 51.50 52.05 50.45 50.70 8073800
20110523 50.50 50.50 46.15 48.55 14848200
20110524 48.55 49.45 48.50 49.15 8468400
20110525 48.95 50.50 48.45 50.20 19393200
20110526 50.40 50.90 49.65 50.05 20544400
20110527 49.80 51.10 49.80 50.80 7723900
20110530 51.00 51.40 50.40 51.10 6587500
20110531 51.35 54.10 51.20 53.90 23253600
20110601 54.25 54.35 52.90 53.20 11332600
20110602 52.45 53.55 51.85 52.35 12420400
20110603 52.60 53.50 50.65 51.10 18756300
20110606 50.95 51.50 50.10 51.30 10941200
20110607 51.10 52.90 50.95 52.60 9909000
20110608 52.25 52.90 51.70 52.25 9427500
20110609 52.35 53.30 51.90 52.80 13762000
20110610 52.90 52.90 51.50 51.90 10613000
20110613 51.95 52.65 51.10 52.50 10356700
20110614 52.85 53.80 52.60 52.95 15232700
20110615 53.00 53.00 51.65 52.00 7008400
20110616 51.70 52.75 51.25 52.00 11593100
20110617 52.20 52.60 51.15 51.30 9750600
20110620 51.55 51.60 47.55 48.05 15123600
20110621 48.40 49.20 45.35 46.45 12328600
20110622 46.80 47.10 44.50 44.95 20266200
20110623 45.00 45.60 43.85 45.35 15726000
20110624 45.95 47.65 45.85 47.35 12646100
20110627 47.15 48.20 46.85 47.90 11009900
20110628 48.20 48.90 47.45 48.50 10192900
20110629 48.80 49.35 48.55 48.85 6964700
20110630 49.00 49.00 47.70 47.95 10174400
20110701 48.50 49.70 48.20 49.25 10638100
20110704 49.40 50.20 48.25 49.75 10507900
20110705 50.00 50.65 49.20 50.35 17738800
20110706 50.50 52.15 50.05 51.80 26726400
20110707 51.60 52.30 51.45 52.05 10485800
20110708 52.20 52.95 51.80 52.00 14306300
20110711 51.90 51.90 50.35 50.60 7336200
20110712 50.15 50.40 48.40 49.25 13401900
20110713 49.50 50.30 49.20 49.55 8806000
20110714 49.65 50.60 49.25 50.05 7848300
20110715 50.50 50.90 49.75 50.10 8365000
20110718 50.30 51.30 50.25 50.90 6536500
20110719 51.00 51.30 50.40 51.15 7327600
20110720 51.30 51.65 50.65 50.80 6526900
20110721 50.55 53.35 50.15 52.60 24207700
20110722 53.45 53.75 52.50 52.95 19885700
20110725 52.75 55.80 52.40 54.55 30300400
20110726 54.90 55.25 52.40 52.60 21255500
20110727 52.50 52.50 50.60 51.20 15742100
20110728 50.90 52.90 50.35 52.50 16234000
20110729 52.10 53.50 52.05 52.40 11953400
20110801 54.50 54.90 53.20 54.30 35139200
20110802 53.85 53.85 51.90 52.15 12573400
20110803 51.65 53.25 51.05 52.80 12522200
20110804 53.25 53.50 51.40 51.75 11663100
20110805 49.85 50.15 47.10 48.60 22781900
20110808 47.00 47.45 45.05 45.25 38327400
20110809 43.90 44.35 39.80 40.25 59267700
20110810 42.15 42.90 41.50 42.00 28183500
20110811 41.90 43.00 41.50 42.20 15267700
20110812 43.15 43.20 41.05 41.30 13162400
20110816 42.40 42.40 38.00 38.40 21151300
20110817 38.10 38.85 36.75 37.10 23375200
20110818 37.50 39.70 37.50 39.15 29743200
20110819 38.05 38.65 36.15 37.05 37157500
20110822 37.45 39.40 36.85 39.00 17340200
20110823 39.70 39.70 38.10 38.80 17024000
20110824 38.90 39.40 37.25 37.50 20397100
20110825 38.10 38.20 35.60 35.85 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 37.00 16427000
20110902 37.50 38.25 36.50 37.95 17591800
20110905 37.85 40.05 37.00 39.90 27533900
20110906 39.90 40.80 38.10 40.35 23155100
20110907 40.50 41.55 40.35 41.35 17160100
20110908 41.60 42.55 40.90 42.00 22030700
20110909 42.00 42.50 40.70 41.00 15841500
20110912 40.25 40.50 38.70 39.15 13474500
20110913 39.60 40.65 38.90 39.20 13958100
20110914 39.60 39.80 38.50 39.10 11263500
20110915 39.75 40.60 39.25 40.40 9906100
20110916 41.00 41.00 39.10 39.50 13290300
20110919 39.40 40.45 39.05 39.35 6790200
20110920 39.60 40.70 39.50 40.45 8584100
20110921 40.00 41.40 39.65 41.20 14822000
20110922 40.20 40.40 37.75 38.05 17389500
20110923 37.05 38.95 36.85 38.40 16621000
20110926 38.90 38.90 36.35 37.45 13795400
20110927 38.50 38.70 38.00 38.15 9187700
20110928 38.60 38.60 36.75 37.00 10232400
20110929 36.75 37.90 36.50 37.70 11008700
20110930 37.60 38.20 36.05 36.45 11604800
20111003 36.25 36.95 35.80 36.20 8947200
20111004 35.65 37.00 35.35 35.60 9782100
20111005 36.20 36.45 34.60 34.85 10524900
20111007 36.20 36.55 35.40 35.95 8795500
20111010 35.95 37.60 35.90 37.40 10313300
20111011 37.90 38.10 36.90 37.25 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 37.85 6193600
20111018 37.55 37.55 36.50 36.80 6179500
20111019 37.45 37.55 35.85 36.50 11036300
20111020 36.30 36.75 35.80 36.30 7772300
20111021 36.60 37.15 35.95 36.20 9706600
20111024 37.50 37.95 36.50 36.70 11118400
20111025 36.75 37.00 36.05 36.65 7409000
20111026 36.80 37.00 36.45 36.70 2397300
20111028 37.70 38.70 37.50 38.50 11258900
20111031 38.65 39.10 37.75 38.55 14178500
20111101 38.20 38.60 36.95 37.25 9521500
20111102 37.00 37.40 36.50 36.60 12469600
20111103 36.55 36.90 36.05 36.45 11556300
20111104 36.95 37.40 36.65 36.85 7473500
20111108 37.00 37.35 36.45 37.15 8340800
20111109 37.25 37.35 35.50 35.70 12123700
20111111 35.75 35.95 34.50 34.60 11338000
20111114 35.25 35.35 32.70 32.90 11103900
20111115 32.80 33.25 30.95 31.35 10586600
20111116 31.40 31.55 28.75 29.15 23433400
20111117 29.35 29.45 25.35 25.65 81051000
20111118 25.45 25.45 22.55 23.85 58159200
20111121 23.95 24.40 21.00 21.35 43343800
20111122 21.70 23.20 21.45 22.05 54161400
20111123 22.00 22.45 21.10 21.90 40097700
20111124 22.20 23.70 22.05 23.35 52515800
20111125 23.30 23.65 22.10 22.30 31010700
20111128 23.00 23.40 22.85 23.15 20383500
20111129 23.45 24.30 23.10 23.25 29216900
20111130 23.25 23.40 22.45 23.20 23135800
20111201 24.20 24.50 23.05 23.45 20681400
20111202 23.45 23.95 22.90 23.80 16943800
20111205 23.90 24.15 23.40 23.70 16179800
20111206 23.70 23.70 23.70 23.70 0
20111207 24.10 24.25 23.50 23.75 16435900
20111208 23.80 24.00 22.80 22.95 20878200
20111209 22.50 22.90 22.00 22.40 17288800
20111212 22.85 22.90 21.55 21.70 16914000
20111213 21.60 22.00 21.35 21.75 15433200
20111214 21.55 22.10 21.30 21.45 13263500
20111215 21.15 21.15 19.75 20.35 23368300
20111216 20.60 20.90 18.90 19.05 22030100
20111219 19.10 19.15 17.70 18.05 23402900
20111220 18.45 18.45 17.45 17.70 18333900
20111221 18.50 18.55 17.60 17.90 21333800
20111222 17.75 18.90 17.50 18.65 26886200
20111223 18.95 19.45 18.75 18.95 18731900
20111226 19.00 19.85 18.90 19.55 14611600
20111227 19.80 19.80 18.70 18.95 14850300
20111228 18.90 19.40 18.45 19.20 17184900
20111229 18.75 18.95 17.45 17.65 30874100
20111230 17.90 18.15 17.65 18.00 17682700
20120102 18.25 18.30 17.20 18.05 18588900
20120103 18.50 18.95 18.35 18.85 14004400
20120104 19.00 19.00 18.20 18.40 19725900
20120105 18.40 19.25 18.10 18.25 30679900
20120106 18.10 18.60 17.60 18.20 26462400
20120109 18.40 18.95 17.75 18.85 23256200
20120110 19.00 19.80 18.90 19.65 23422000
20120111 19.95 20.70 19.55 20.50 30166900
20120112 20.50 21.20 20.10 20.65 25355700
20120113 20.95 22.70 20.75 22.45 47370200
20120116 22.75 23.15 21.90 22.50 29192100
20120117 23.00 23.40 22.55 22.95 29764000
20120118 23.30 23.30 22.00 22.15 19486800
20120119 22.60 22.90 22.40 22.70 14715200
20120120 22.85 24.80 22.70 24.60 38096100
20120123 24.55 26.45 24.40 26.10 49682300
20120124 26.40 27.20 26.20 26.55 39394000
20120125 26.80 27.75 26.80 27.25 42379400
20120126 27.25 27.25 27.25 27.25 0
20120127 27.60 29.10 27.50 28.60 42648300
20120130 28.60 28.60 26.10 26.35 37864900
20120131 26.80 28.20 26.60 28.00 26403800
20120201 27.95 29.75 27.65 29.55 40284600
20120202 29.90 30.70 29.15 29.55 35793400
20120203 29.60 29.80 28.90 29.45 21360500
20120206 29.80 30.65 29.50 29.90 20918800
20120207 30.05 30.45 28.80 29.15 17775200
20120208 29.45 30.25 29.15 29.75 17879700
20120209 29.50 31.70 29.25 31.45 37436600
20120210 31.65 32.40 29.90 30.80 41471000
20120213 30.10 30.25 27.80 28.45 39774400
20120214 28.00 28.15 27.10 27.55 30744600
20120215 28.20 29.45 28.15 28.95 31647400
20120216 28.65 30.15 28.55 29.45 27830600
20120217 30.00 31.05 28.55 29.05 34559100
20120220 29.05 29.05 29.05 29.05 0
20120221 29.20 30.85 29.20 30.60 33724800
20120222 31.00 32.00 27.95 28.40 51640700
20120223 28.30 29.10 27.25 27.95 36588500
20120224 28.00 28.55 26.50 26.75 33703000
20120227 26.80 27.00 24.10 24.50 28163000
20120228 25.00 26.45 24.90 26.25 28647600
20120229 26.95 27.45 25.70 26.60 30043000
20120301 26.30 30.50 25.60 29.65 87780000
20120302 30.00 30.70 28.85 29.20 60918200
20120305 28.90 29.60 27.50 27.80 35872000
20120306 27.05 28.50 26.70 27.20 27216900
20120307 27.00 27.70 26.50 27.15 18700600
20120308 29.65 29.65 29.65 29.65 0
20120309 27.70 28.10 27.05 27.60 23158800
20120312 28.15 28.50 27.40 28.25 20093000
20120313 28.65 30.25 28.35 29.20 53696900
20120314 29.75 30.80 29.40 30.00 45207300
20120315 30.20 30.25 28.50 28.85 35844900
20120316 29.10 29.90 27.70 28.30 34831800
20120319 28.40 28.70 27.20 27.35 20536400
20120320 27.40 27.95 27.00 27.55 15263600
20120321 27.55 29.30 27.25 29.15 29033400
20120322 29.20 29.20 27.20 27.40 25791100
20120323 27.50 28.45 27.00 28.00 21884900
20120326 27.85 28.05 27.00 27.15 21464700
20120327 27.80 27.95 27.20 27.45 19592100
20120328 27.40 28.10 26.70 26.90 21080400
20120329 26.80 26.80 26.00 26.10 21222700
20120330 26.40 26.70 24.90 25.25 39419200
20120402 25.40 26.15 25.30 25.80 24335500
20120403 25.90 26.40 25.35 25.60 26811600
20120404 25.40 25.90 24.85 25.15 24463900
20120405 25.15 25.15 25.15 25.15 0
20120406 25.15 25.15 25.15 25.15 0
20120409 25.10 25.55 24.30 24.40 31593000
20120410 24.50 24.70 24.00 24.30 17615600
20120411 24.00 25.10 23.65 24.40 28830200
20120412 24.45 24.85 24.25 24.50 18836500
20120413 24.50 25.10 24.05 24.15 16954200
20120416 24.00 24.40 23.85 24.10 9716600
20120417 24.00 24.55 24.00 24.30 9887100
20120418 24.30 24.50 23.90 24.10 12547100
20120419 24.00 24.25 23.85 24.00 7231900
20120420 23.95 24.00 23.10 23.40 14308300
20120423 23.55 23.70 22.40 22.65 17257400
20120424 22.65 23.15 22.20 22.70 13052300
20120425 22.50 22.75 21.80 22.40 15577600
20120426 22.10 22.55 21.85 22.30 18627500
20120427 22.00 22.40 21.05 21.35 15437000
20120430 22.00 23.15 21.90 22.75 16505000
20120501 22.75 22.75 22.75 22.75 0
20120502 23.00 23.20 22.20 22.40 15276500
20120503 22.00 22.25 21.30 21.60 17605900
20120504 21.35 22.50 21.25 22.05 23481800
20120507 21.55 22.15 20.90 21.95 18732300
20120508 22.05 22.50 21.00 21.30 19397500
20120509 21.00 21.35 20.20 20.50 19332300
20120510 20.40 20.80 19.30 19.45 29286700
20120511 19.15 19.50 18.75 18.95 27866200
20120514 19.00 19.70 19.00 19.20 15278000
20120515 19.00 20.30 18.65 19.80 24080500
20120516 19.10 19.85 18.55 19.30 29419000
20120517 19.30 20.20 19.10 20.00 18920200
20120518 19.50 20.35 19.25 20.10 23138400
20120521 20.25 21.80 20.25 21.45 29288100
20120522 21.80 22.10 21.30 21.50 23887500
20120523 21.20 21.40 20.65 20.95 15741800
20120524 21.10 21.50 20.70 20.90 14776400
20120525 21.00 21.35 20.60 20.85 10963300
20120528 20.45 20.80 19.50 20.65 29169800
20120529 21.05 21.40 20.60 21.00 23081200
20120530 21.00 21.05 19.60 19.75 28131000
20120531 19.45 19.50 17.75 17.90 100128704
20120601 18.00 18.25 17.45 17.55 36917500
20120604 17.40 17.70 17.00 17.25 20957800
20120605 17.45 17.55 17.00 17.15 22336700
20120606 17.35 17.85 17.30 17.55 22956400
20120607 18.00 18.60 17.45 18.20 36400400
20120608 18.05 18.55 17.75 18.00 28621200
20120611 18.20 18.75 18.05 18.20 27660700
20120612 18.05 18.10 17.65 17.80 30500500
20120613 17.80 18.15 17.65 17.85 18080800
20120614 17.95 18.05 17.55 17.70 13976800
20120615 17.75 18.25 17.50 17.95 20365100
20120618 18.00 18.15 17.35 17.60 18195600
20120619 17.40 17.60 17.20 17.30 11977500
20120620 17.30 17.65 17.30 17.45 7920500
20120621 17.30 17.70 17.30 17.55 11874300
20120622 17.40 17.50 17.25 17.40 11877700
20120625 17.70 18.15 17.65 17.75 20809000
20120626 17.85 18.10 17.60 17.90 16184700
20120627 18.00 18.25 17.90 18.10 20575700
20120628 18.20 18.65 17.80 17.95 28463300
20120629 18.20 18.70 18.20 18.60 20716800
20120702 18.80 19.05 18.25 18.90 20737000
20120703 19.00 19.20 18.55 18.85 19838100
20120704 18.95 19.35 18.80 19.05 17216900
20120705 19.00 19.45 18.95 19.30 18996700
20120706 19.30 19.95 19.05 19.75 32374500
20120709 19.65 19.75 19.05 19.35 20885100
20120710 19.30 19.70 19.30 19.55 11431100
20120711 19.55 20.25 19.40 19.75 30035200
20120712 19.55 19.75 19.25 19.40 13403100
20120713 19.45 19.80 19.20 19.30 10112200
20120716 19.20 19.50 18.80 18.95 10347200
20120717 19.00 19.15 18.00 18.20 14796500
20120718 18.00 18.35 17.85 18.15 9161500
20120719 18.25 18.55 18.00 18.05 12179800
20120720 18.00 18.15 17.80 17.90 7873000
20120723 17.75 17.80 17.45 17.50 8775000
20120724 17.50 17.80 17.15 17.55 13539800
20120725 17.35 17.60 17.10 17.25 17188700
20120726 17.45 17.85 17.10 17.25 20971800
20120727 17.45 17.75 17.00 17.15 13612000
20120730 17.40 19.25 17.25 19.10 36950900
20120731 19.40 19.40 18.35 18.45 27113400
20120801 18.50 18.95 18.40 18.60 15074800
20120802 18.60 18.75 18.30 18.45 6344600
20120803 18.25 18.35 17.75 17.90 12503700
20120806 18.20 18.35 17.80 17.90 10949800
20120807 18.00 18.15 17.80 17.90 9369800
20120808 18.00 18.10 17.35 17.45 12489400
20120809 17.55 17.70 17.05 17.20 11827400
20120810 17.15 17.60 17.15 17.25 7034200
20120813 17.30 17.95 17.30 17.70 11143400
20120814 16.10 17.30 16.10 17.00 21883900
20120815 17.00 17.00 17.00 17.00 0
20120816 17.05 17.30 16.95 17.00 8273400
20120817 17.00 17.30 16.65 16.80 9522700
20120820 16.80 16.80 16.80 16.80 0
20120821 16.80 17.10 16.65 16.80 8426700
20120822 16.70 17.00 16.30 16.55 11874300
20120823 16.50 16.75 16.40 16.55 7676400
20120824 16.45 16.60 16.00 16.15 13602300
20120827 16.05 16.25 15.20 15.30 21452800
20120828 15.20 15.55 14.95 15.10 16346800
20120829 15.05 15.25 14.80 14.95 14510400
20120830 14.95 15.40 14.80 15.00 13062900
20120831 14.95 15.20 14.75 15.00 12808700
20120903 15.10 15.75 14.80 15.00 17975700
20120904 15.20 15.40 15.10 15.25 8111100
20120905 15.05 15.30 15.05 15.15 6459600
20120906 15.00 15.45 15.00 15.20 7369300
20120907 15.30 15.50 15.25 15.35 7968000
20120910 15.25 15.40 15.20 15.30 4266600
20120911 15.25 15.50 15.15 15.45 5096100
20120912 15.40 16.00 15.40 15.90 9406500
20120913 16.00 16.15 15.65 15.95 6984700
20120914 16.20 16.50 15.95 16.10 16333200
20120917 16.30 17.20 16.25 16.70 17062500
20120918 16.75 17.50 16.65 17.15 13910600
20120919 17.15 17.15 17.15 17.15 0
20120920 17.00 17.00 16.25 16.50 12795000
20120921 16.60 17.50 16.40 17.30 17460600
20120924 17.40 18.95 17.30 18.50 38692400
20120925 18.90 19.20 18.20 18.55 27885400
20120926 18.40 18.80 17.90 18.00 19689200
20120927 18.10 18.35 17.75 17.90 19085800
20120928 18.00 18.45 17.65 17.75 13883500
20121001 18.00 18.10 17.40 17.95 19740800
20121002 17.95 17.95 17.95 17.95 0
20121003 17.95 18.15 17.60 17.75 9761200
20121004 17.85 18.40 17.80 17.90 14356500
20121005 18.00 18.20 17.30 17.55 8880200
20121008 17.60 17.85 17.25 17.35 6529200
20121009 17.45 17.70 17.05 17.15 6819400
20121010 17.00 17.00 16.50 16.55 9153300
20121011 16.30 16.35 15.70 16.15 23086700
20121012 16.00 16.55 15.70 15.90 19839300
20121015 15.90 16.25 15.75 15.90 13778300
20121016 16.00 16.10 15.55 15.70 9576200
20121017 15.95 16.00 15.50 15.65 9709200
20121018 15.70 15.90 15.65 15.75 7643700
20121019 15.85 15.85 15.50 15.65 7981000
20121022 15.55 16.35 15.55 16.00 15504000
20121023 16.00 16.10 15.45 15.55 17340200
20121024 15.55 15.55 15.55 15.55 0
20121025 15.45 16.05 15.20 15.85 24501300
20121026 15.85 15.85 15.85 15.85 0
20121029 15.60 16.10 15.25 15.90 11064700
20121030 16.30 16.70 15.40 15.80 21960300
20121031 15.90 15.90 15.65 15.80 7458000
20121101 15.85 16.00 15.60 15.75 8666700
20121102 15.85 16.05 15.50 15.65 8501400
20121105 15.60 15.80 15.50 15.60 6045200
20121106 15.40 15.75 15.40 15.60 5025800
20121107 15.50 15.80 15.50 15.65 6087400
20121108 15.55 15.65 15.40 15.55 5746800
20121109 15.50 15.85 15.40 15.50 9825900
20121112 15.30 15.50 15.05 15.30 7680200
20121113 15.30 15.30 15.30 15.30 0
20121114 15.30 15.30 15.30 15.30 0
20121115 15.40 16.15 15.30 15.70 9131300
20121116 15.60 15.80 15.35 15.45 8134700
20121119 15.60 15.85 15.40 15.45 7363500
20121120 15.55 16.00 15.40 15.50 11701600
20121121 15.50 15.65 15.30 15.35 5478600
20121122 15.35 15.50 15.20 15.25 5259500
20121123 15.20 15.45 15.15 15.25 5270800
20121126 15.30 15.65 15.20 15.45 10013400
20121127 15.45 17.40 15.45 17.10 51476900
20121128 17.10 17.10 17.10 17.10 0
20121129 17.30 18.90 17.20 18.55 69000096
20121130 18.90 20.40 18.75 19.55 97726704
20121203 19.85 20.25 19.35 19.55 36863000
20121204 19.70 19.70 18.65 18.85 25747400
20121205 18.65 19.55 18.60 19.00 24055500
20121206 19.25 19.25 18.70 19.05 16725400
20121207 18.95 19.35 18.65 18.70 14281000
20121210 18.80 19.15 18.65 18.70 9694300
20121211 18.85 19.00 18.15 18.40 11563400
20121212 18.50 18.55 18.05 18.30 7770600
20121213 18.30 19.00 18.15 18.30 19191500
20121214 18.40 18.85 18.35 18.65 14792200
20121217 18.75 19.25 18.70 18.85 13822400
20121218 18.95 19.15 18.30 18.50 16291000
20121219 18.50 19.00 18.00 18.70 25241000
20121220 18.80 19.20 18.45 18.65 36546800
20121221 18.45 18.70 18.15 18.25 20871800
20121224 18.25 18.50 17.80 17.90 13331400
20121225 17.90 17.90 17.90 17.90 0
20121226 17.95 17.95 16.75 17.60 78985600
20121227 17.70 18.25 17.45 17.95 37080000
20121228 18.00 20.00 18.00 19.35 99827504
20121231 19.45 19.60 18.45 18.55 34162700
20130101 18.90 19.05 18.70 18.80 14910700
20130102 18.95 19.05 18.55 18.65 23871200
20130103 18.70 18.80 18.25 18.30 17183000
20130104 18.45 18.75 18.35 18.40 27707900
20130107 18.95 19.25 18.65 18.75 28401500
20130108 18.80 18.85 18.35 18.45 17931800
20130109 18.50 19.95 18.45 19.75 90105904
20130110 20.00 20.90 19.90 20.35 108177696
20130111 20.50 20.70 19.20 19.30 58608000
20130114 19.50 19.90 18.90 19.80 30556000
20130115 19.95 20.20 19.50 19.55 22691900
20130116 19.55 19.85 18.90 19.00 22005400
20130117 19.70 19.90 19.30 19.40 26489300
20130118 19.60 19.70 18.90 19.00 18395400
20130121 19.05 19.40 18.85 19.00 20066500
20130122 19.05 19.20 18.60 18.75 13342500
20130123 19.00 19.20 18.35 18.65 25654100
20130124 18.65 18.95 17.90 18.05 22065700
20130125 18.55 21.30 18.50 21.10 103181904
20130128 21.25 21.95 20.65 21.50 61286000
20130129 21.40 21.90 20.70 21.05 42826300
20130130 21.25 21.60 20.85 21.20 26193900
20130131 21.65 25.70 21.60 24.55 185596704
20130201 25.25 26.55 24.90 25.15 109107296
20130204 25.40 25.65 24.35 24.65 74904896
20130205 24.50 25.80 24.20 25.50 63109200
20130206 25.65 26.95 25.45 26.75 75187000
20130207 26.45 26.70 25.30 25.50 44966400
20130208 25.30 25.45 24.80 24.95 36367200
20130211 24.90 25.25 24.30 24.85 32054700
20130212 24.75 24.85 23.70 23.90 23621800
20130213 24.00 24.35 22.65 22.90 20326800
20130214 22.85 24.50 21.75 23.75 42068600
20130215 21.40 22.10 19.75 21.70 73127600
20130218 21.45 22.60 21.40 22.35 20693900
20130219 22.35 23.30 22.30 23.00 31284000
20130220 23.20 24.05 23.10 23.55 27997000
20130221 23.00 23.85 22.85 23.10 22535800
20130222 23.00 23.60 23.00 23.20 16871400
20130225 23.45 23.65 21.30 22.25 27484400
20130226 22.25 22.60 21.10 21.25 27765100
20130227 21.70 24.90 21.55 24.25 88252304
20130228 24.50 25.35 13.35 16.00 320764800
20130301 17.60 20.75 17.60 18.95 79413400
20130304 19.05 19.40 16.25 17.60 32598300
20130305 18.00 18.45 17.50 17.70 16608200
20130306 18.25 18.40 17.50 17.65 18823900
20130307 17.70 17.90 16.80 17.00 18918500
20130308 17.40 17.80 16.80 16.90 19916300
20130311 17.40 17.45 16.80 16.90 17244400
20130312 17.00 17.00 16.05 16.25 20869600
20130313 16.00 16.20 15.45 15.60 24651900
20130314 15.80 15.80 14.90 15.10 29808600
20130315 15.55 15.60 14.80 14.95 24657100
20130318 15.00 15.25 14.60 14.95 12864600
20130319 15.00 15.25 14.50 14.60 17933300
20130320 14.60 14.75 14.00 14.10 15347400
20130321 14.30 14.45 13.60 13.65 27042300
20130322 13.70 14.00 13.20 13.45 24712900
20130325 13.95 14.25 13.30 13.50 26834900
20130326 13.50 13.85 13.30 13.40 15363700
20130327 13.40 13.40 13.40 13.40 0
20130328 13.45 13.80 13.25 13.60 14259900
20130329 13.60 13.60 13.60 13.60 0
20130401 13.80 14.20 13.70 13.80 16741300
20130402 13.95 14.05 13.75 13.95 12390600
20130403 14.00 14.60 13.90 13.95 22011700
20130404 13.95 13.95 13.45 13.70 10419100
20130405 13.50 13.80 13.50 13.60 4536900
20130408 13.75 13.75 13.45 13.50 4225900
20130409 13.80 13.80 13.45 13.50 5981600
20130410 13.50 13.65 13.30 13.45 7103700
20130411 13.50 13.60 13.40 13.40 3363400
20130412 13.45 13.60 13.25 13.45 6290100
20130415 13.65 13.95 13.60 13.70 9402200
20130416 13.60 13.85 13.55 13.80 6711100
20130417 14.00 14.45 13.75 14.00 15190300
20130418 14.05 14.40 14.05 14.20 10493100
20130419 14.20 14.20 14.20 14.20 0
20130422 14.20 15.10 13.85 14.65 17269400
20130423 14.75 14.80 14.25 14.35 7007500
20130424 14.35 14.35 14.35 14.35 0
20130425 14.60 14.70 14.10 14.20 9646600
20130426 14.25 14.45 13.75 13.95 9488200
20130429 14.15 14.50 14.10 14.25 9824900
20130430 14.40 14.90 13.90 14.55 16270900
20130501 14.55 14.55 14.55 14.55 0
20130502 14.60 14.75 14.30 14.50 13796900
20130503 14.60 14.65 14.05 14.20 5635500
20130506 14.50 14.60 14.35 14.50 8171200
20130507 14.70 14.85 14.50 14.70 9051200
20130508 14.85 14.85 14.35 14.55 6095800
20130509 14.60 14.65 14.30 14.35 3718800
20130510 14.35 14.55 14.30 14.40 2785800
20130513 14.40 14.40 13.95 14.00 4350600
20130514 14.10 14.25 14.00 14.10 3251600
20130515 14.20 14.45 14.15 14.30 4033000
20130516 14.30 14.45 14.05 14.15 3700300
20130517 14.15 14.70 14.10 14.45 6479300
20130520 14.45 14.90 14.30 14.35 5130500
20130521 14.35 14.45 14.00 14.10 2460900
20130522 14.15 14.30 13.90 13.95 2893000
20130523 13.90 13.90 13.30 13.35 6139700
20130524 13.50 13.60 13.15 13.25 5454400
20130527 13.25 13.45 13.20 13.25 3213900
20130528 13.40 13.55 13.30 13.35 3260600
20130529 13.25 13.40 13.10 13.20 3999600
20130530 13.15 13.25 12.95 13.05 3088700
20130531 12.80 12.95 11.75 11.75 19574100
20130603 11.80 11.80 10.60 10.60 14715900
20130604 10.60 11.10 10.40 10.75 15340700
20130605 10.75 11.20 10.65 11.00 6865700
20130606 11.00 11.05 10.80 10.95 3592700
20130607 10.95 11.00 10.65 10.75 5171000
20130610 10.80 10.90 10.50 10.55 3649700
20130611 10.30 10.45 9.80 9.85 8405700
20130612 9.90 9.90 9.50 9.60 6548900
20130613 9.55 9.55 9.20 9.25 5494400
20130614 9.35 9.70 9.35 9.65 11851400
20130617 9.95 9.95 9.45 9.65 4102300
20130618 9.65 9.80 9.40 9.60 4671500
20130619 9.70 9.80 9.50 9.70 3843400
20130620 9.60 9.60 9.35 9.35 3499500
20130621 9.30 9.65 9.15 9.35 8548400
20130624 9.55 9.55 9.00 9.05 5745600
20130625 9.05 9.10 8.80 9.00 4556500
20130626 9.00 9.20 8.75 8.85 3813700
20130627 9.10 9.15 8.85 8.90 2273400
20130628 9.00 9.20 9.00 9.15 4568500
20130701 9.15 9.55 9.10 9.45 5405400
20130702 9.25 9.75 9.25 9.35 4172800
20130703 9.05 9.25 8.90 8.95 3716500
20130704 9.00 9.35 8.95 9.10 7429800
20130705 9.20 9.35 9.05 9.10 4083000
20130708 9.10 9.10 8.90 9.00 3040200
20130709 9.15 9.15 9.00 9.05 1749900
20130710 9.05 9.50 8.95 9.00 4618800
20130711 9.20 9.25 8.95 9.00 2530100
20130712 9.05 9.10 8.75 8.85 2783000
20130715 8.75 9.00 8.70 8.95 3550500
20130716 8.90 8.90 8.75 8.80 2655800
20130717 8.85 8.90 8.25 8.40 5112900
20130718 8.35 8.45 8.15 8.30 3141500
20130719 8.30 8.35 8.05 8.10 2987600
20130722 8.00 8.20 8.00 8.05 2489900
20130723 8.05 8.20 8.05 8.05 2452200
20130724 8.00 8.05 7.55 7.85 4745100
20130725 7.80 7.90 7.65 7.70 3465200
20130726 7.80 7.80 7.50 7.55 2871100
20130729 7.55 7.65 7.15 7.20 4031300
20130730 7.20 7.20 6.85 6.95 3847700
20130731 6.95 7.25 6.30 6.95 19909100
20130801 7.60 7.60 6.80 7.00 7080700
20130802 7.05 7.15 6.60 6.70 4937700
20130805 6.70 6.95 6.60 6.85 5543200
20130806 6.80 6.80 6.60 6.70 5603100
20130807 6.75 6.75 6.45 6.70 5014000
20130808 6.90 6.90 6.65 6.70 3193200
20130809 6.70 6.70 6.70 6.70 0
20130812 6.90 6.90 6.75 6.80 3470100
20130813 6.85 7.40 6.80 7.10 12916100
20130814 7.10 7.25 6.90 6.95 4888500
20130815 6.95 6.95 6.95 6.95 0
20130816 6.95 6.95 6.60 6.65 5051300
20130819 6.75 6.75 6.40 6.60 4587500
20130820 6.60 6.70 6.40 6.65 4737000
20130821 6.70 6.75 6.45 6.50 5134400
20130822 6.45 6.60 6.30 6.40 3270700
20130823 6.40 6.55 6.30 6.35 3325000
20130826 6.45 6.60 6.30 6.35 3055300
20130827 6.30 6.40 6.25 6.30 3438900
20130828 6.20 6.30 5.70 5.75 11451000
20130829 5.75 6.00 5.75 5.95 3701300
20130830 6.00 6.05 5.90 5.95 4095600
20130902 6.05 6.05 5.95 6.00 3372200
20130903 6.00 6.25 6.00 6.05 5173000
20130904 6.15 6.20 6.00 6.10 3251500
20130905 6.25 6.50 6.15 6.30 6012600
20130906 6.40 6.45 6.20 6.25 3854900
20130909 6.25 6.25 6.25 6.25 0
20130910 6.45 6.45 6.25 6.35 6078400
20130911 6.35 6.65 6.30 6.40 9593500
20130912 6.50 6.80 6.40 6.65 16250900
20130913 6.75 6.95 6.60 6.80 13372100
20130916 7.00 7.00 6.55 6.55 6378200
20130917 6.60 6.70 6.25 6.40 6092900
20130918 6.50 6.65 6.40 6.55 6893200
20130919 6.75 6.95 6.70 6.80 10930500
20130920 6.85 6.85 6.35 6.45 8159700
20130923 6.40 6.45 6.25 6.40 2993100
20130924 6.40 6.55 6.35 6.50 3004800
20130925 6.30 6.65 6.30 6.55 3413400
20130926 6.55 6.65 6.50 6.60 3247100
20130927 6.60 6.70 6.50 6.55 2674900
20130930 6.55 6.60 6.40 6.55 2844100
20131001 6.55 6.60 6.50 6.50 1918800
20131002 6.50 6.50 6.50 6.50 0
20131003 6.55 6.65 6.50 6.60 2632100
20131004 6.60 6.65 6.50 6.50 2273500
20131007 6.50 6.70 6.40 6.60 3028600
20131008 6.65 7.05 6.55 6.80 6109200
20131009 6.85 7.45 6.70 6.95 20895900
20131010 7.00 7.15 6.80 6.95 11525700
20131011 7.05 7.20 6.85 6.95 7809400
20131014 7.05 7.45 7.00 7.30 8711100
20131015 7.50 7.60 7.20 7.40 7522300
20131016 7.40 7.40 7.40 7.40 0
20131017 7.50 7.65 7.30 7.55 7980600
20131018 7.60 7.80 7.55 7.70 5990600
20131021 7.75 8.45 7.70 8.45 20505500
20131022 8.80 9.25 8.75 9.25 12342600
20131023 9.70 9.70 9.55 9.70 5148800
20131024 9.90 10.15 9.50 10.15 16137200
20131025 10.45 10.65 10.40 10.65 3355100
20131028 11.15 11.15 11.15 11.15 1435200
20131029 11.70 11.70 10.60 10.60 10496900
20131030 10.10 10.10 10.10 10.10 1282400
20131031 9.90 10.10 9.60 9.60 26262700
20131101 9.20 10.05 9.15 9.85 31791300
20131104 9.85 9.85 9.85 9.85 0
20131105 10.05 10.35 9.60 10.20 9095000
20131106 10.10 10.40 9.95 9.95 5596300
20131107 10.00 10.20 9.50 9.60 4344200
20131108 9.60 9.65 9.10 9.20 5334900
20131111 9.00 9.25 8.90 8.95 3929800
20131112 8.80 9.10 8.60 8.65 4711200
20131113 8.50 8.65 8.25 8.30 4555300
20131114 8.25 9.10 8.25 9.10 7470500
20131115 9.10 9.10 9.10 9.10 0
20131118 9.50 10.00 9.50 10.00 9273000
20131119 10.45 10.70 9.55 9.90 13838600
20131120 9.90 10.20 9.70 9.75 6297100
20131121 9.75 10.10 9.45 9.75 6395200
20131122 9.85 10.10 9.60 9.70 4588500
20131125 9.75 9.95 9.65 9.70 3777000
20131126 9.75 9.85 9.30 9.35 4565300
20131127 9.35 9.55 8.90 9.15 5598200
20131128 9.15 10.05 9.10 9.95 15772500
20131129 10.20 10.25 9.70 9.85 9099600
20131202 9.95 10.00 9.70 9.80 3524500
20131203 9.75 10.10 9.70 9.75 6046100
20131204 9.75 9.95 9.60 9.75 3926400
20131205 9.95 9.95 9.65 9.70 3147200
20131206 9.85 9.90 9.60 9.65 3072500
20131209 9.95 10.00 9.65 9.70 3166900
20131210 9.65 9.70 9.25 9.45 3718700
20131211 9.40 10.15 9.25 10.00 14040700
20131212 9.95 9.95 9.65 9.70 3609100
20131213 9.70 10.05 9.35 9.40 9987400
20131216 9.40 9.50 9.20 9.30 4236400
20131217 9.35 9.50 9.20 9.25 3392600
20131218 9.30 9.45 9.25 9.35 2379000
20131219 9.50 9.70 9.35 9.60 5811600
20131220 9.70 10.20 9.40 10.05 10147000
20131223 10.05 10.15 9.90 9.95 5150200
20131224 10.00 10.15 9.80 10.05 4649200
20131225 10.05 10.05 10.05 10.05 0
20131226 10.00 11.05 9.90 10.95 26817500
20131227 10.95 11.25 10.45 10.55 11569800
20131230 10.65 10.75 10.40 10.45 4859300
20131231 10.50 10.60 10.25 10.30 3373700
20140101 10.45 11.30 10.35 11.30 10188400
20140102 11.30 11.65 10.40 10.55 22782800
20140103 10.60 10.95 10.45 10.85 6262500
20140106 11.00 11.20 10.75 11.00 7237900
20140107 11.00 12.05 10.95 11.65 31045600
20140108 11.95 12.30 11.70 11.80 18888100
20140109 12.20 12.20 11.40 11.45 9035200
20140110 11.50 11.75 11.15 11.25 6516200
20140113 11.10 11.45 11.10 11.20 6128900
20140114 11.20 11.25 10.90 10.95 3905800
20140115 11.00 11.35 10.95 11.05 4632000
20140116 11.05 11.15 10.75 10.80 3585200
20140117 10.80 10.90 10.50 10.50 4256900
20140120 10.55 10.85 10.50 10.60 3492700
20140121 10.65 11.40 10.65 11.25 14983900
20140122 11.35 11.55 11.25 11.30 7044500
20140123 11.10 11.25 10.90 10.95 3863800
20140124 10.90 10.95 10.65 10.75 3668900
20140127 10.55 10.65 10.20 10.25 4525500
20140128 10.25 10.60 9.30 9.75 10909800
20140129 9.90 10.35 9.85 10.05 6576200
20140130 9.90 10.00 9.70 9.75 3462600
20140131 9.95 10.70 9.95 10.70 11173900
20140203 10.75 11.40 10.70 11.05 11973200
20140204 10.80 11.60 10.75 11.50 10603800
20140205 11.50 11.80 11.35 11.45 8389600
20140206 11.40 11.60 11.10 11.35 7585400
20140207 11.45 11.55 11.10 11.25 4192100
20140210 11.30 11.50 10.95 11.00 3512400
20140211 11.05 11.10 10.90 10.95 2339100
20140212 11.05 11.25 10.95 11.15 3727600
20140213 11.05 11.30 10.90 11.05 3879400
20140214 11.05 11.25 10.80 10.95 2955200
20140217 10.75 10.75 9.95 10.45 6961500
20140218 10.30 10.50 10.15 10.20 3561200
20140219 10.10 10.35 10.10 10.15 2388800
20140220 10.10 10.30 10.10 10.10 1546400
20140221 10.15 10.35 10.10 10.15 2506300
20140224 10.10 10.25 10.05 10.20 2316100
20140225 10.25 10.40 10.20 10.25 1698600
20140226 10.20 10.40 10.20 10.25 2411300
20140227 10.25 10.25 10.25 10.25 0
20140228 10.20 10.35 10.00 10.10 2012500
20140303 10.00 10.30 9.95 10.00 2659000
20140304 10.00 10.55 10.00 10.30 4682000
20140305 10.35 11.05 10.30 10.65 7762700
20140306 10.65 10.85 10.50 10.65 2992800
20140307 10.70 11.10 10.50 10.60 6295200
20140310 10.70 10.80 10.40 10.55 3313900
20140311 10.50 10.65 10.10 10.20 4558800
20140312 10.20 10.45 10.10 10.15 3201100
20140313 10.20 10.30 10.00 10.00 4002800
20140314 10.00 10.15 9.95 10.00 3552100
20140317 10.00 10.00 10.00 10.00 0
20140318 10.10 10.25 9.80 9.85 4675500
20140319 10.00 10.10 9.95 10.00 2015300
20140320 10.00 10.05 9.70 9.75 3652000
20140321 9.70 10.25 9.70 10.20 4876200
20140324 10.10 10.20 9.80 9.90 2588300
20140325 9.90 10.05 9.70 9.80 4814500
20140326 9.75 10.00 9.75 9.85 5921600
20140327 9.85 10.35 9.45 9.60 12353800
20140328 9.75 9.95 9.75 9.85 5651900
20140331 10.35 11.30 10.35 11.10 25801000
20140401 11.40 11.50 11.00 11.30 12170600
20140402 11.30 11.70 11.10 11.35 13817400
20140403 11.45 11.50 11.00 11.20 8567900
20140404 11.20 12.75 11.05 12.45 33112700
20140407 12.45 14.25 12.40 13.95 46713600
20140408 13.95 13.95 13.95 13.95 0
20140409 14.45 15.35 14.45 14.95 55379200
20140410 15.20 15.60 14.80 14.95 44047100
20140411 15.05 15.20 14.65 14.85 20338000
20140414 14.85 14.85 14.85 14.85 0
20140415 14.90 15.00 13.45 13.85 18537400
20140416 13.75 14.10 13.00 13.10 17625800
20140417 13.70 13.70 13.05 13.40 16665400
20140418 13.40 13.40 13.40 13.40 0
20140421 13.50 14.55 13.35 14.25 23828400
20140422 14.35 14.80 14.15 14.55 19318100
20140423 15.00 15.00 14.15 14.25 20307400
20140424 14.25 14.25 14.25 14.25 0
20140425 14.10 14.65 13.70 14.40 19937000
20140428 14.60 15.00 14.25 14.35 17708800
20140429 14.45 14.85 14.00 14.25 13145400
20140430 14.25 14.50 12.80 13.05 19102400
20140501 13.05 13.05 13.05 13.05 0
20140502 13.20 14.05 13.20 13.40 9936500
20140505 13.80 15.00 13.75 14.15 18215700
20140506 14.40 14.55 13.75 13.95 13537300
20140507 13.95 14.20 13.70 13.85 11094100
20140508 14.00 14.15 13.55 13.70 8995900
20140509 13.75 14.05 13.65 13.95 10843400
20140512 14.00 14.60 14.00 14.05 12514600
20140513 14.35 14.95 14.10 14.75 22463000
20140514 15.05 15.20 14.50 15.05 24733300
20140515 15.10 15.20 14.25 14.40 16172400
20140516 14.80 15.20 14.40 14.60 24986300
20140519 14.80 17.50 14.80 17.50 79360400
20140520 17.90 20.15 17.75 19.40 53012500
20140521 19.65 20.00 18.35 19.10 25766500
20140522 19.25 22.35 19.25 21.95 68901904
20140523 23.20 24.10 23.00 24.10 17602400
20140526 25.40 26.45 22.05 23.40 73424200
20140527 23.40 23.65 21.10 21.40 39758500
20140528 21.35 22.55 20.50 21.80 26747800
20140529 22.15 23.20 21.85 22.20 27301800
20140530 22.20 22.45 21.15 22.00 17071200
20140602 24.00 24.20 23.55 24.20 37685800
20140603 25.50 26.25 24.55 25.90 57062300
20140604 26.25 28.45 26.20 28.45 61299000
20140605 28.95 29.85 28.80 29.85 44100400
20140606 30.95 31.30 30.20 31.30 42777700
20140609 32.50 32.85 32.25 32.85 16738900
20140610 34.45 34.45 33.50 34.45 24942200
20140611 36.15 36.15 36.15 36.15 5323200
20140612 36.75 36.75 34.35 34.35 8490400
20140613 32.65 32.65 32.65 32.65 1492400
20140616 31.05 31.05 31.05 31.05 1075000
20140617 29.50 29.50 29.50 29.50 2690400
20140618 30.10 30.95 28.05 28.20 105647296
20140619 28.55 29.35 27.25 27.70 25545200
20140620 27.70 28.95 26.60 28.55 41394700
20140623 28.65 29.95 28.15 29.95 32898800
20140624 30.30 31.20 30.05 30.50 17280000
20140625 30.55 30.90 29.40 29.85 11983800
20140626 29.50 29.80 28.45 28.65 16273600
20140627 28.40 28.70 27.75 28.00 10377100
20140630 28.20 28.90 27.50 28.35 3450700
20140701 27.80 28.80 27.50 27.65 3256300
20140702 28.00 28.85 27.85 28.15 3820600
20140703 28.50 28.50 27.20 27.55 2603900
20140704 27.95 28.30 27.00 28.05 3093500
20140707 28.30 28.70 27.50 27.85 2811000
20140708 27.85 28.40 26.50 26.50 3333600
20140709 25.20 26.45 25.20 25.20 5038000
20140710 25.00 26.45 24.20 25.50 9092100
20140711 25.40 25.40 24.25 24.25 3833600
20140714 23.30 23.75 23.05 23.05 1256400
20140715 22.30 23.40 21.90 22.90 7484200