20060525 39.64 45.29 39.54 45.24 40181808
20060526 45.54 45.97 43.38 44.19 10476101
20060530 44.23 44.24 42.14 43.27 5073336
20060531 43.62 44.61 43.62 44.20 3044489
20060601 44.19 47.31 44.16 46.73 6334018
20060602 47.70 47.90 46.02 46.22 3787335
20060605 46.27 48.44 46.23 48.34 3770254
20060606 49.16 49.80 47.01 47.50 4985792
20060607 47.53 47.60 45.98 46.82 2542412
20060608 46.82 46.93 44.75 46.93 3501422
20060609 48.00 48.00 46.89 46.99 1359614
20060612 47.21 47.45 45.54 46.18 1478981
20060613 45.44 46.57 44.55 44.75 1697179
20060614 44.16 44.70 43.71 44.38 1623870
20060615 44.65 45.36 44.39 45.19 1677657
20060616 44.75 45.24 44.26 44.28 1248583
20060619 44.70 44.70 43.37 43.61 1162769
20060620 44.00 44.26 42.75 43.29 2419079
20060621 43.29 45.12 43.27 44.55 1836577
20060622 45.64 46.18 45.12 45.83 1324840
20060623 46.22 47.14 46.10 46.18 1180664
20060626 46.18 46.72 45.66 46.72 870856
20060627 46.72 47.24 46.47 46.53 999070
20060628 46.08 46.62 45.73 46.19 890276
20060629 46.18 47.30 46.18 47.21 1471254
20060630 46.86 47.21 45.83 47.21 2639920
20060703 47.11 47.21 46.04 46.52 714682
20060705 46.62 47.05 45.94 46.82 1348836
20060706 46.47 46.57 46.02 46.03 823272
20060707 45.98 46.08 45.00 45.36 852046
20060710 45.44 45.80 45.36 45.72 506144
20060711 45.72 45.72 44.55 45.59 821442
20060712 45.64 45.64 44.79 44.80 780060
20060713 44.44 44.44 43.57 43.98 1690366
20060714 43.88 43.94 43.18 43.23 982497
20060717 43.19 43.44 43.03 43.26 656625
20060718 43.26 43.37 42.95 43.18 1269224
20060719 43.19 44.70 43.08 44.53 1610550
20060720 44.65 45.03 44.36 44.80 897699
20060721 44.80 44.80 44.03 44.53 865264
20060724 44.70 44.78 44.25 44.26 510109
20060725 44.45 45.64 44.42 45.32 701566
20060726 45.38 47.06 45.04 45.91 1051128
20060727 46.13 46.39 45.75 45.75 610972
20060728 45.74 46.03 45.50 45.54 441173
20060731 45.54 45.64 45.10 45.11 469337
20060801 45.16 45.16 43.96 44.26 751387
20060802 47.20 49.22 46.53 49.20 5426660
20060803 48.32 49.41 47.85 49.17 2205254
20060804 49.47 50.65 49.17 49.22 1445428
20060807 49.67 50.45 49.42 50.26 703396
20060808 50.26 51.80 50.21 51.70 1430889
20060809 52.13 53.60 51.14 51.98 1529515
20060810 51.34 53.02 51.24 52.68 887125
20060811 52.62 53.55 52.37 52.80 923016
20060814 52.86 53.64 52.64 53.34 641983
20060815 53.80 54.02 53.37 53.59 869636
20060816 53.75 54.52 53.27 53.38 1560119
20060817 53.31 53.35 52.31 52.58 1038724
20060818 52.22 52.77 51.60 52.57 949960
20060821 52.42 54.63 51.93 53.37 1269630
20060822 53.31 54.59 53.31 54.32 992461
20060823 54.57 54.83 53.64 53.70 1061397
20060824 53.99 54.93 53.92 54.73 551085
20060825 54.83 54.93 54.02 54.09 815036
20060828 53.95 54.54 53.87 54.11 381082
20060829 54.34 54.73 54.25 54.44 326482
20060830 54.57 54.86 54.26 54.34 589823
20060831 54.34 55.24 54.34 54.98 714072
20060901 55.05 56.55 55.05 55.62 2090360
20060905 55.96 56.30 55.32 55.91 469541
20060906 55.96 57.91 55.64 57.91 1595706
20060907 57.55 59.87 57.54 59.13 2699400
20060908 59.99 60.24 58.31 58.77 1543037
20060911 58.77 60.97 58.62 60.85 1735002
20060912 59.98 61.13 59.98 61.08 1727681
20060913 60.98 61.27 59.90 60.34 1256209
20060914 59.85 62.21 59.70 61.75 1322807
20060915 61.75 64.13 61.75 63.90 1963773
20060918 64.66 66.44 63.24 64.05 2405251
20060919 63.93 65.06 63.24 63.77 1755236
20060920 64.03 65.60 63.44 65.45 1370188
20060921 66.42 68.45 65.91 67.91 2955014
20060922 67.86 68.35 64.01 64.84 3037474
20060925 64.17 64.62 61.17 63.34 3627500
20060926 62.35 66.22 61.73 64.91 4063895
20060927 65.90 66.78 64.37 66.72 1996208
20060928 66.53 67.77 66.53 67.52 1361952
20060929 67.34 69.29 66.45 69.19 2039217
20061002 69.19 69.19 68.51 68.81 1768454
20061003 67.27 69.73 67.27 68.53 1701347
20061004 68.85 69.25 67.62 68.47 1390828
20061005 68.72 71.79 67.96 71.49 2615386
20061006 71.30 74.70 70.91 74.01 3595699
20061009 70.81 72.12 69.87 71.69 3765684
20061010 70.07 72.14 69.43 70.82 2717743
20061011 69.87 69.92 67.24 68.44 3603111
20061012 68.05 69.74 67.67 69.34 1535052
20061013 69.92 70.61 68.76 69.02 1149588
20061016 68.94 70.62 68.79 70.22 893797
20061017 70.02 70.12 68.22 68.44 1001739
20061018 68.55 70.10 68.48 69.38 869426
20061019 69.38 71.79 68.69 71.23 1362121
20061020 71.69 71.74 69.92 70.14 534531
20061023 70.26 70.53 68.74 69.18 750314
20061024 69.08 70.41 68.86 70.12 864349
20061025 70.17 70.17 69.43 69.67 1152431
20061026 69.77 72.87 68.83 71.10 2147874
20061027 69.92 71.89 67.95 71.53 2715407
20061030 71.52 72.48 70.66 71.44 1774088
20061031 71.59 75.09 70.85 72.97 3648502
20061101 80.51 86.17 80.51 83.78 14346542
20061102 82.54 86.74 81.24 86.27 6350201
20061103 86.33 88.38 85.45 88.15 4313214
20061106 88.63 95.66 88.62 94.84 9925894
20061107 94.28 94.71 90.99 91.09 7272937
20061108 90.60 90.60 86.71 87.09 6516328
20061109 89.91 90.95 86.86 86.86 6395490
20061110 87.29 89.12 86.42 87.84 2821115
20061113 92.28 96.50 91.87 95.08 11592954
20061114 95.33 95.76 92.95 93.75 3911909
20061115 93.76 98.13 93.55 93.85 5748040
20061116 94.79 95.72 92.47 93.08 3619765
20061117 91.93 93.93 90.66 93.35 2895649
20061120 92.55 94.75 92.29 94.73 2325780
20061121 95.51 99.30 95.03 99.07 6041302
20061122 100.20 102.35 99.29 101.69 4330679
20061124 100.35 104.24 98.97 103.88 2193366
20061127 104.39 106.95 97.48 97.48 7478058
20061128 96.02 99.46 94.05 99.22 6246117
20061129 100.82 101.12 95.38 97.69 4975285
20061130 97.76 100.47 95.05 100.20 4189126
20061201 100.67 100.89 97.58 99.63 3575390
20061204 99.46 99.95 97.74 98.56 2058921
20061205 98.48 100.69 97.49 97.74 2159247
20061206 99.65 100.45 97.00 97.62 3053551
20061207 97.79 99.39 97.12 98.16 2209918
20061208 98.16 99.27 97.43 98.58 1622278
20061211 98.58 100.68 97.43 97.59 3055278
20061212 97.21 97.59 92.84 94.29 4732187
20061213 95.50 96.16 93.58 94.31 1920414
20061214 94.31 95.01 93.36 94.15 2448345
20061215 94.85 94.86 93.90 94.73 1481030
20061218 94.54 94.54 91.14 91.49 2646154
20061219 91.04 96.04 89.12 95.92 3244760
20061220 95.92 97.94 94.79 96.03 2864678
20061221 94.35 94.88 92.46 94.25 3156416
20061222 94.24 95.52 93.73 94.88 1339781
20061226 95.03 95.28 92.94 93.69 1038498
20061227 93.46 97.98 93.06 97.86 2029574
20061228 98.27 98.27 96.08 97.45 2273180
20061229 97.30 98.10 96.77 96.99 1105517
20070103 98.04 98.16 94.18 94.94 2669509
20070104 95.43 100.30 93.85 99.60 2744145
20070105 99.45 100.65 97.49 99.52 3008973
20070108 97.50 100.69 97.49 99.54 1625325
20070109 99.56 104.14 99.07 104.13 3752280
20070110 104.10 104.97 101.52 103.23 3561084
20070111 103.69 106.48 102.05 103.98 3822035
20070112 104.23 105.71 103.34 103.74 1849889
20070116 103.79 105.93 103.13 104.48 1829090
20070117 105.46 108.64 104.25 107.47 4657240
20070118 108.37 108.41 100.34 101.02 4344038
20070119 101.03 103.84 100.53 103.52 3046691
20070122 104.47 106.45 103.00 106.06 2133972
20070123 107.15 107.57 105.48 106.85 2172628
20070124 107.33 111.45 107.14 109.82 3210445
20070125 110.64 110.67 105.43 106.32 2210269
20070126 107.62 108.30 104.97 106.96 1775622
20070129 107.43 109.40 107.14 108.16 1228153
20070130 108.06 110.01 107.67 109.16 1166060
20070131 109.45 110.56 109.16 109.95 1386428
20070201 110.53 111.36 110.01 110.31 1623637
20070202 110.87 111.08 109.01 109.37 1145464
20070205 108.91 109.36 108.31 108.67 1005452
20070206 109.15 109.94 108.32 108.96 1077589
20070207 108.91 111.01 108.74 110.29 2144017
20070208 110.39 113.77 109.45 113.09 3808237
20070209 116.33 116.37 98.20 102.11 28617628
20070212 100.50 101.27 97.19 100.61 8337538
20070213 102.51 103.53 101.38 103.19 7428167
20070214 102.71 107.26 102.60 106.47 4971963
20070215 106.45 107.24 105.55 106.49 3550939
20070216 106.46 107.55 104.53 106.76 2076953
20070220 106.76 106.94 105.01 106.27 2009178
20070221 106.10 107.68 104.14 105.75 2094911
20070222 106.35 107.43 103.60 104.38 2208443
20070223 104.38 105.04 102.23 103.07 3087579
20070226 103.31 104.48 102.01 102.56 1183917
20070227 100.29 104.38 98.55 101.52 5198317
20070228 101.52 105.76 100.54 105.64 3591725
20070301 103.76 106.35 100.84 104.76 3872257
20070302 103.89 105.95 101.33 101.58 1828583
20070305 99.70 102.70 99.45 99.49 3034212
20070306 101.30 103.20 100.97 102.50 3243317
20070307 102.50 102.60 97.97 98.29 5218203
20070308 99.75 101.91 97.85 101.28 6419063
20070309 102.21 102.75 99.30 100.89 3515124
20070312 100.54 102.01 99.93 101.77 2115811
20070313 101.04 103.52 100.24 102.37 4695287
20070314 102.22 104.67 100.88 103.98 3586449
20070315 103.98 104.62 103.03 103.75 1989496
20070316 103.83 104.41 103.23 103.76 1598070
20070319 104.00 106.02 104.00 105.35 2345716
20070320 105.46 106.36 104.87 105.95 1644233
20070321 105.72 110.71 105.23 109.11 3863227
20070322 109.40 109.40 107.43 108.00 1343206
20070323 107.93 108.42 107.45 108.28 644057
20070326 107.14 107.68 106.01 106.92 1729255
20070327 106.80 106.80 105.01 105.71 1492249
20070328 105.07 106.38 104.28 105.15 1499655
20070329 105.86 106.13 104.23 105.65 796955
20070330 105.81 106.45 104.32 104.71 768851
20070402 105.56 106.27 104.41 105.42 1773389
20070403 107.19 107.83 106.56 106.97 1561849
20070404 107.47 107.53 104.87 105.82 1965672
20070405 106.15 106.93 106.00 106.60 563227
20070409 106.99 107.37 105.81 106.93 620472
20070410 107.48 109.95 106.37 108.58 2688070
20070411 108.58 109.07 107.58 108.38 1117944
20070412 108.13 108.79 107.43 108.39 786431
20070413 108.52 109.61 107.46 107.98 771233
20070416 108.57 108.75 107.12 107.98 1216627
20070417 108.10 109.35 107.50 108.22 967182
20070418 108.23 108.61 107.65 107.79 857050
20070419 107.41 108.74 106.79 107.91 688659
20070420 108.87 109.44 107.87 108.67 1115309
20070423 108.57 109.16 108.08 108.61 1367693
20070424 108.57 108.64 106.24 106.69 1208522
20070425 106.84 108.14 106.25 107.92 1034153
20070426 108.06 109.06 106.63 107.15 995045
20070427 106.89 113.17 106.56 112.62 4362959
20070430 112.76 116.44 110.02 110.23 3922124
20070501 109.75 114.08 109.57 113.36 3474196
20070502 124.04 128.46 122.68 124.71 16254862
20070503 125.36 133.39 124.85 133.07 8591164
20070504 134.03 134.18 130.32 132.91 4554247
20070507 132.55 136.94 131.17 132.37 4487478
20070508 133.74 135.41 131.76 135.27 3291115
20070509 135.20 140.47 134.56 137.73 4240769
20070510 138.63 141.38 136.20 137.01 5063168
20070511 137.29 140.42 133.44 137.02 6048486
20070514 137.03 137.77 132.84 133.59 3971161
20070515 132.88 136.61 132.26 133.68 2331329
20070516 133.68 134.99 131.79 134.42 2161317
20070517 134.52 136.20 133.44 134.32 1535881
20070518 134.75 136.49 133.14 136.25 2495059
20070521 135.46 139.43 135.07 137.70 2791921
20070522 139.09 139.13 136.44 136.93 1659387
20070523 139.15 141.69 137.57 138.31 4435705
20070524 139.07 139.78 135.79 137.17 2950281
20070525 137.62 138.35 136.46 137.26 1471949
20070529 140.10 144.09 139.19 142.19 5960035
20070530 141.82 145.74 140.66 145.22 4669648
20070531 146.61 151.32 146.08 147.60 5472391
20070601 149.05 150.25 147.71 149.13 3195166
20070604 148.07 149.75 147.71 149.28 1488666
20070605 148.99 148.99 144.70 147.26 3827492
20070606 146.47 146.47 143.91 145.11 2294246
20070607 145.11 147.24 136.30 137.60 6342916
20070608 137.25 145.23 133.42 141.71 6743933
20070611 142.28 144.42 138.25 139.76 4806630
20070612 139.86 144.34 138.87 143.42 5147464
20070613 144.74 149.53 143.72 148.34 5259927
20070614 148.15 150.70 146.16 148.33 3086959
20070615 150.22 156.18 150.18 155.60 4858708
20070618 157.34 162.68 156.17 162.48 6197322
20070619 162.11 165.03 159.41 163.12 5478774
20070620 163.93 167.20 160.66 161.33 5982426
20070621 160.29 162.76 156.12 162.55 5860237
20070622 163.06 166.24 162.07 166.24 4682820
20070625 166.80 166.80 158.56 159.84 3920300
20070626 161.37 163.22 157.93 159.71 4474611
20070627 159.74 162.38 155.75 160.91 3249777
20070628 161.01 163.57 159.14 162.64 1996979
20070629 164.08 165.17 161.76 163.86 2625292
20070702 163.50 165.46 163.00 164.17 2820759
20070703 164.96 165.44 159.96 160.25 1338610
20070705 160.79 161.96 158.68 159.75 1780562
20070706 160.04 160.87 157.62 159.94 1928960
20070709 160.04 162.38 158.16 159.27 1985342
20070710 158.31 158.80 154.80 156.43 2442073
20070711 157.06 157.91 153.70 154.46 3087995
20070712 156.08 166.47 155.40 165.84 5893672
20070713 165.77 172.49 164.02 167.16 6448592
20070716 165.97 170.73 165.97 167.65 2850621
20070717 169.51 170.27 166.00 167.19 2014192
20070718 165.78 167.54 164.54 166.79 2172813
20070719 168.82 170.41 165.34 165.40 3866118
20070720 164.98 166.86 160.68 163.28 3753353
20070723 163.50 166.95 163.42 165.57 1649475
20070724 163.52 163.52 155.40 156.85 3454230
20070725 158.06 161.81 155.92 159.15 3647673
20070726 156.38 158.85 150.38 156.80 3676421
20070727 156.65 157.96 150.16 152.16 2489953
20070730 154.57 163.03 153.22 162.60 3334885
20070731 166.41 168.46 158.06 158.85 3636639
20070801 148.99 150.60 137.32 148.18 13046694
20070802 145.22 146.01 137.61 140.89 5718450
20070803 138.90 138.95 126.62 129.67 7051594
20070806 130.51 136.80 121.96 135.95 8796525
20070807 134.47 143.26 133.37 142.52 7137231
20070808 144.07 148.18 142.26 146.23 4801344
20070809 140.84 144.74 139.29 139.57 3857818
20070810 137.61 138.26 131.89 136.72 4371235
20070813 140.77 141.40 134.37 134.94 3654759
20070814 133.12 134.79 129.81 131.90 3796981
20070815 132.34 134.06 127.43 127.48 3354928
20070816 122.70 137.97 118.55 128.43 7311441
20070817 134.14 137.42 128.92 135.34 5149966
20070820 137.88 139.35 134.66 136.23 2929071
20070821 137.32 140.91 136.33 138.46 2132424
20070822 140.53 143.71 139.62 143.07 2690482
20070823 144.10 144.23 136.83 140.57 2933424
20070824 140.53 140.53 136.50 138.14 2167346
20070827 136.75 139.20 135.19 136.58 1753231
20070828 134.78 135.83 128.52 130.52 4390165
20070829 131.81 133.46 128.44 131.80 3326180
20070830 129.41 132.82 128.67 130.87 2208343
20070831 134.06 137.75 133.33 135.33 2716497
20070904 136.60 138.21 134.50 136.57 1900414
20070905 135.09 135.09 132.66 133.92 1893733
20070906 136.24 136.31 132.44 133.14 1419287
20070907 129.51 130.43 127.97 128.63 2507870
20070910 129.14 130.36 125.10 128.14 2689166
20070911 128.48 132.88 128.48 130.57 2167650
20070912 130.90 135.70 129.52 135.17 2056302
20070913 137.02 140.64 133.42 137.81 3122817
20070914 136.11 137.31 134.13 136.18 1795240
20070917 135.78 136.58 133.37 135.06 1407545
20070918 136.51 147.14 134.16 144.04 5257974
20070919 147.21 150.16 145.12 147.69 4725121
20070920 148.18 149.67 146.33 147.70 1971677
20070921 149.07 150.06 144.65 144.79 2062983
20070924 145.71 145.83 137.17 140.54 5171426
20070925 138.66 142.06 137.49 141.26 4034659
20070926 141.24 142.64 138.30 141.12 2826934
20070927 142.51 148.15 139.87 146.21 4153195
20070928 145.04 150.39 143.47 146.18 4641812
20071001 145.94 153.00 145.94 151.51 3759426
20071002 152.87 153.36 149.79 151.13 1941005
20071003 150.16 158.41 149.95 155.04 5336221
20071004 155.78 161.41 155.75 159.59 3289738
20071005 162.31 162.87 157.60 160.49 2049013
20071008 161.03 161.91 156.82 160.39 1896162
20071009 161.27 162.51 160.05 160.72 2183846
20071010 160.51 165.21 160.04 162.82 3608701
20071011 163.31 167.27 156.29 159.88 4182044
20071012 160.66 162.95 159.70 161.23 1757989
20071015 161.23 161.67 154.41 156.00 2589762
20071016 154.50 155.10 152.29 153.72 2308354
20071017 156.24 156.62 149.66 152.89 2600715
20071018 151.54 153.73 149.32 152.01 1883514
20071019 151.54 152.35 148.68 149.91 1744361
20071022 148.32 151.97 143.74 144.95 5597752
20071023 147.69 150.69 145.61 146.68 4540962
20071024 146.35 146.35 141.55 145.66 3356447
20071025 145.37 150.79 142.74 149.69 8484862
20071026 152.27 157.90 152.27 155.28 2884683
20071029 157.32 159.75 155.16 155.59 1628165
20071030 156.30 156.56 151.97 155.40 3104739
20071031 175.52 192.61 172.16 187.79 20506988
20071101 183.98 196.33 183.28 187.37 9711447
20071102 189.61 193.81 185.13 187.92 5009085
20071105 183.54 188.43 180.28 183.86 4197632
20071106 190.31 200.74 187.21 197.18 7865857
20071107 196.78 199.73 192.04 197.25 5191925
20071108 197.79 198.73 180.71 189.30 4739780
20071109 182.94 197.27 181.95 190.85 4384618
20071112 188.70 194.23 178.24 179.85 4344773
20071113 181.37 190.09 181.37 186.70 3037488
20071114 192.06 192.06 183.95 184.69 2182752
20071115 182.94 186.37 180.07 182.82 2097805
20071116 183.92 184.90 177.50 182.81 2618210
20071119 180.83 184.89 176.51 179.87 2470766
20071120 181.45 185.22 173.62 180.09 2391683
20071121 177.29 181.95 174.53 178.90 2442045
20071123 181.55 181.77 177.29 179.08 664109
20071126 181.70 186.38 179.10 179.19 2553590
20071127 182.43 185.50 177.50 181.81 3076119
20071128 184.61 195.89 183.92 193.42 5359899
20071129 192.82 200.73 191.84 195.53 3893134
20071130 202.38 204.13 194.66 198.41 3274634
20071203 197.77 202.21 194.85 199.63 2731070
20071204 197.77 198.68 192.34 193.61 2805601
20071205 197.77 200.24 194.25 197.84 2890448
20071206 198.75 206.00 196.78 203.72 3971306
20071207 204.31 209.39 202.22 207.26 3575288
20071210 208.65 215.99 208.64 213.06 3319029
20071211 216.88 224.65 212.64 215.07 8831530
20071212 221.89 222.74 209.81 211.51 4380168
20071213 210.62 222.37 209.19 220.71 4852842
20071214 217.87 220.70 210.77 214.14 3719801
20071217 214.15 214.15 199.78 202.64 4160922
20071218 206.17 206.37 196.29 199.52 3747712
20071219 197.54 210.62 195.30 209.97 4516489
20071220 213.16 214.58 200.94 204.44 4156877
20071221 207.43 209.98 201.29 209.98 5149451
20071224 209.63 211.56 207.34 209.75 1064476
20071226 206.57 208.40 204.69 207.14 1261777
20071227 206.67 213.55 205.73 207.69 2039352
20071228 208.79 211.09 206.18 207.66 1001271
20071231 207.79 214.98 207.79 212.80 1326297
20080102 215.47 217.83 210.23 212.28 2038341
20080103 212.17 212.65 202.84 209.75 2932113
20080104 202.53 206.87 196.23 198.95 3886055
20080107 199.46 199.74 185.35 198.27 4435586
20080108 198.67 205.38 193.80 195.79 3369088
20080109 194.95 198.13 187.68 194.53 3934850
20080110 188.89 196.73 183.19 193.95 4960423
20080111 187.53 187.54 174.42 177.31 11583044
20080114 178.67 180.01 171.73 176.37 6176175
20080115 171.94 179.57 170.74 173.18 4860281
20080116 171.40 178.00 167.84 173.70 4724771
20080117 172.47 177.82 172.47 175.04 4376446
20080118 176.72 177.88 171.58 172.80 3862194
20080122 162.30 183.00 159.15 180.27 5342196
20080123 176.94 193.24 168.66 190.59 6040867
20080124 192.03 192.07 183.01 189.78 3200103
20080125 191.50 193.96 185.56 191.42 3231732
20080128 188.42 191.80 182.37 187.03 3388969
20080129 187.04 190.43 182.58 189.47 3431107
20080130 188.07 195.65 186.04 187.03 3758414
20080131 203.88 216.18 197.52 204.85 11203090
20080201 208.48 215.09 207.48 213.18 4586431
20080204 212.76 219.94 212.08 213.75 3570761
20080205 211.54 213.74 203.74 204.63 3985173
20080206 205.84 205.84 196.78 202.82 4981139
20080207 199.91 202.97 193.13 198.79 3890589
20080208 200.89 204.44 197.55 203.47 2952224
20080211 204.92 207.75 200.65 203.97 2286394
20080212 206.62 212.35 199.90 201.88 2964653
20080213 204.25 204.88 200.61 202.63 2129057
20080214 201.89 203.36 195.07 200.13 2718491
20080215 198.50 204.81 195.77 203.86 2952628
20080219 205.85 207.27 199.31 202.07 1821254
20080220 198.41 207.22 197.27 206.05 2377745
20080221 204.10 208.26 199.63 202.35 2269014
20080222 202.97 203.33 195.94 201.36 5027723
20080225 199.25 199.90 187.86 196.38 7237318
20080226 196.43 198.90 190.90 193.84 3110875
20080227 191.98 194.18 186.79 189.20 3241433
20080228 187.28 195.10 185.30 192.67 2971019
20080229 190.65 191.77 187.65 188.02 2089849
20080303 186.34 193.86 183.77 186.60 2900788
20080304 186.04 191.41 183.08 190.47 3597742
20080305 190.74 192.76 187.89 189.01 2278816
20080306 188.02 189.21 187.06 188.01 2463740
20080307 185.63 191.54 184.44 190.51 4649487
20080310 190.12 193.92 187.94 189.51 3377045
20080311 192.87 194.94 181.67 193.80 6350186
20080312 192.97 205.34 192.18 201.78 3923633
20080313 196.92 210.69 194.45 207.54 5691936
20080314 210.78 213.16 201.88 206.48 4383923
20080317 199.80 204.60 191.02 199.42 4365835
20080318 202.87 213.20 198.41 208.06 4623820
20080319 213.27 217.71 205.11 206.22 9518054
20080320 204.45 220.14 200.26 218.09 5876153
20080324 219.99 227.95 212.52 214.25 5578051
20080325 215.89 227.61 213.33 222.64 4415755
20080326 221.97 225.08 218.80 220.53 1984755
20080327 222.59 224.14 217.76 218.40 1976469
20080328 220.13 220.31 213.26 215.34 1744151
20080331 215.73 220.67 212.53 220.67 1840959
20080401 224.38 231.32 222.16 227.21 3955363
20080402 226.98 227.61 221.02 221.42 2217073
20080403 219.69 228.84 219.69 228.84 2530030
20080404 229.56 230.43 222.94 224.21 1971315
20080407 226.71 230.55 223.04 224.04 1991621
20080408 223.10 230.53 223.08 229.21 2381826
20080409 229.74 233.89 224.60 226.52 2229036
20080410 228.96 230.10 223.83 226.69 1992631
20080411 223.55 228.73 223.15 226.37 1627268
20080414 225.30 227.76 219.88 224.89 2376676
20080415 225.88 227.26 217.71 222.49 2618534
20080416 224.36 229.60 220.95 228.22 2332647
20080417 227.76 229.53 225.23 228.25 1063167
20080418 232.11 236.89 229.74 231.43 2850900
20080421 232.38 236.11 228.77 233.70 1787026
20080422 234.41 236.65 231.70 232.33 1159305
20080423 231.44 234.95 229.24 231.66 1467712
20080424 232.33 238.91 229.25 237.21 1706137
20080425 242.55 242.86 234.45 235.08 2043123
20080428 236.98 240.14 233.27 240.14 2799196
20080429 258.51 276.00 255.48 271.31 13258286
20080430 273.31 280.20 272.32 275.45 4412831
20080501 276.76 294.75 273.92 291.07 5521038
20080502 295.17 295.49 279.10 282.26 4513917
20080505 279.37 291.13 279.27 287.96 2177029
20080506 288.10 298.49 286.23 293.13 3661202
20080507 293.16 298.01 288.17 288.17 2908865
20080508 291.18 291.18 284.20 290.55 2303866
20080509 288.71 292.53 282.57 284.05 1849535
20080512 283.77 290.12 279.55 287.43 2343250
20080513 289.01 289.85 283.82 285.98 1305329
20080514 289.15 292.32 282.72 283.67 2427269
20080515 284.85 285.86 281.48 283.97 1651605
20080516 285.19 285.98 277.86 280.64 2000003
20080519 280.75 283.12 275.30 277.27 2017877
20080520 275.52 276.42 270.55 274.94 1929212
20080521 274.69 283.26 273.50 275.93 2888870
20080522 273.61 279.75 269.61 273.21 2169354
20080523 269.67 272.81 267.81 270.56 1267661
20080527 271.34 276.69 270.17 276.04 1447313
20080528 279.35 284.09 275.60 284.09 3167184
20080529 291.78 313.87 291.65 305.99 13129429
20080530 307.96 317.18 301.63 305.64 6077565
20080602 306.24 316.88 299.62 316.88 5111848
20080603 310.81 310.93 299.40 304.40 9483779
20080604 304.45 306.58 291.67 294.50 6681150
20080605 296.59 303.17 292.56 303.17 4641158
20080606 299.33 299.47 291.94 292.85 2967235
20080609 294.20 295.95 273.71 288.56 5567996
20080610 282.46 292.53 280.61 283.26 2644790
20080611 284.64 285.21 274.46 276.49 2380917
20080612 279.45 286.86 279.12 281.63 3160418
20080613 283.41 290.87 283.41 289.61 2164709
20080616 289.14 296.08 286.18 291.60 1724011
20080617 296.92 296.92 287.50 289.36 1586066
20080618 288.16 291.94 282.66 290.23 1912954
20080619 289.74 294.90 285.77 289.75 2439286
20080620 287.17 291.60 280.25 281.24 2719923
20080623 282.75 286.40 277.27 279.77 1864986
20080624 278.48 280.98 272.52 277.64 3397833
20080625 288.26 292.28 284.70 286.96 3907301
20080626 282.73 283.15 265.40 273.04 4812125
20080627 272.33 275.26 264.44 269.07 4020707
20080630 270.34 273.80 262.81 262.93 2827169
20080701 259.94 268.14 255.98 260.78 4294477
20080702 264.25 266.75 248.55 253.00 4109271
20080703 255.61 257.27 248.06 251.27 1593337
20080707 254.29 256.58 240.97 243.70 4077865
20080708 245.54 262.41 235.10 261.67 6708820
20080709 260.03 262.47 247.36 248.94 3443845
20080710 249.68 255.64 242.78 250.87 3865419
20080711 253.34 258.58 250.92 254.99 5355511
20080714 260.58 260.95 250.90 255.13 3114822
20080715 252.66 256.62 240.47 248.07 4809090
20080716 250.55 268.71 248.52 268.71 7032521
20080717 272.42 288.29 270.49 283.37 18037948
20080718 282.76 285.51 276.44 278.28 4541330
20080721 281.53 282.03 264.28 265.44 4782849
20080722 256.62 272.34 252.19 271.33 5906474
20080723 272.21 273.98 265.65 268.51 3393281
20080724 267.65 271.32 254.64 256.10 3680116
20080725 256.69 262.99 252.66 261.13 3535084
20080728 262.47 266.99 250.28 251.37 3423963
20080729 252.69 261.11 252.69 259.69 3387831
20080730 265.53 269.50 258.75 268.24 3985725
20080731 244.42 253.83 235.30 241.91 16205713
20080801 238.26 240.42 223.42 235.09 11210512
20080804 230.85 237.79 227.01 228.80 4190002
20080805 230.67 234.93 228.38 234.93 3742691
20080806 232.84 233.68 224.93 229.87 4557781
20080807 224.84 227.27 222.93 222.93 3502080
20080808 222.88 232.94 218.97 230.00 3782457
20080811 230.43 238.14 229.88 232.99 3425577
20080812 230.86 232.17 226.68 228.80 2337075
20080813 226.71 234.97 225.82 231.35 2398035
20080814 229.90 235.47 228.88 233.71 1838897
20080815 234.73 237.79 233.63 236.75 2126743
20080818 238.34 242.65 234.23 235.72 2640463
20080819 236.80 240.68 231.06 236.38 2402678
20080820 237.37 241.75 236.37 241.08 1888655
20080821 239.39 240.50 235.42 239.04 1529050
20080822 241.33 242.44 238.04 239.42 1466879
20080825 237.83 240.61 232.05 232.05 1269061
20080826 232.94 235.45 229.44 234.57 1565990
20080827 233.59 235.08 230.19 234.79 1727877
20080828 235.32 240.25 234.40 240.25 1930237
20080829 238.79 241.16 237.43 240.32 1322957
20080902 243.62 245.72 234.46 237.00 1950927
20080903 236.80 237.81 221.79 227.52 3802440
20080904 223.74 224.95 212.73 214.04 3934050
20080905 210.98 219.65 206.02 219.41 5518408
20080908 228.24 228.88 209.46 217.39 4409014
20080909 219.00 220.26 204.53 204.80 4305059
20080910 205.30 214.51 203.81 211.36 3306281
20080911 206.09 223.73 203.31 223.53 4032959
20080912 218.97 223.74 217.04 221.76 2044688
20080915 211.10 215.79 208.15 209.82 3884696
20080916 205.20 216.08 200.06 212.84 3675877
20080917 208.09 211.04 187.02 194.20 7650904
20080918 196.68 212.16 180.40 206.61 7053615
20080919 219.20 236.80 213.02 223.11 8261918
20080922 222.93 223.18 200.52 200.52 4752672
20080923 202.85 205.94 195.19 196.18 3550223
20080924 198.18 200.90 191.30 192.56 3044778
20080925 194.39 196.18 186.78 188.61 4448881
20080926 181.32 184.29 176.64 183.37 4883474
20080929 178.34 179.58 149.22 166.49 9538549
20080930 166.88 180.17 166.26 175.70 4598758
20081001 175.60 175.60 161.84 169.77 3989055
20081002 165.47 168.23 156.14 158.66 3806578
20081003 160.56 170.26 158.73 158.73 4230575
20081006 149.77 169.33 146.64 165.87 5474808
20081007 168.16 169.91 153.85 157.24 4735010
20081008 149.97 172.89 148.61 162.19 7929632
20081009 168.68 170.71 153.70 154.42 4661767
20081010 145.53 160.20 138.84 150.46 7187609
20081013 159.13 176.53 155.36 172.17 4373992
20081014 182.38 182.78 163.88 172.63 4270942
20081015 169.07 170.34 148.76 152.28 5148785
20081016 154.45 156.70 142.53 155.39 5696606
20081017 148.55 165.87 148.27 155.46 3999603
20081020 158.94 160.45 146.28 148.90 3985083
20081021 148.66 155.56 144.27 148.54 3588612
20081022 143.78 148.63 133.85 139.77 4130684
20081023 139.84 142.61 129.48 134.88 5054709
20081024 120.01 137.32 119.03 129.54 5351256
20081027 126.58 133.55 124.96 125.31 3245480
20081028 129.88 135.87 122.48 134.89 4319341
20081029 134.62 143.12 131.37 134.61 5112083
20081030 137.38 142.08 135.85 138.90 3901796
20081031 140.26 147.48 137.40 146.60 3230658
20081103 147.81 148.26 140.96 142.70 3169957
20081104 157.69 170.55 154.33 168.84 11931351
20081105 166.48 167.61 152.93 154.58 7118640
20081106 151.49 154.39 137.41 142.12 9350354
20081107 142.83 150.46 140.83 146.51 3086367
20081110 149.26 152.33 139.17 141.67 2550042
20081111 136.66 146.47 136.26 140.33 3179133
20081112 137.58 144.61 135.34 135.34 4707746
20081113 136.91 147.56 127.03 145.78 4472404
20081114 143.26 149.95 140.41 142.49 3710013
20081117 140.23 144.36 133.89 134.62 3741876
20081118 134.28 141.52 133.82 140.23 3908451
20081119 137.09 144.06 127.88 128.47 5490404
20081120 124.12 129.31 119.34 120.09 5747123
20081121 122.98 126.31 112.12 125.50 7213119
20081124 127.27 134.22 121.29 130.39 5253046
20081125 133.89 138.72 129.27 137.91 4270942
20081126 135.29 146.09 134.60 144.36 3033733
20081128 143.60 147.57 141.44 144.10 1143032
20081201 139.81 140.42 129.00 129.91 3876487
20081202 131.30 134.07 127.01 132.86 2507188
20081203 129.49 137.42 127.96 136.80 3187703
20081204 133.50 139.43 130.75 132.17 2830355
20081205 129.74 139.18 126.61 138.96 4018358
20081208 142.75 150.25 139.94 146.08 4707242
20081209 143.80 149.16 141.11 142.03 2568897
20081210 140.60 143.97 137.03 143.80 2424506
20081211 141.21 145.04 136.56 137.22 2780745
20081212 131.01 138.52 131.01 137.66 1833731
20081215 136.77 140.23 133.89 138.14 1696398
20081216 139.25 147.03 139.19 146.88 2708651
20081217 146.03 150.59 144.89 147.45 2341118
20081218 147.88 156.70 147.28 147.58 3761639
20081219 149.51 152.22 145.76 151.08 2833279
20081222 151.72 151.72 141.23 144.00 1969148
20081223 143.42 143.79 138.98 140.45 1513892
20081224 140.23 141.81 138.85 141.06 315907
20081226 141.59 141.59 138.06 139.77 711572
20081229 138.86 140.66 134.89 138.19 1795919
20081230 138.20 138.75 133.97 137.94 1821329
20081231 138.33 143.71 136.41 141.75 1946764
20090102 142.91 149.46 141.55 148.54 2249663
20090105 148.32 155.55 147.80 152.00 2492467
20090106 154.97 163.64 154.01 160.68 4371774
20090107 156.94 159.43 148.02 150.95 3982905
20090108 149.85 151.84 147.27 151.66 2300972
20090109 152.37 152.52 146.21 148.94 2018400
20090112 146.65 150.51 144.82 146.95 2083981
20090113 145.31 150.20 144.43 149.34 1944961
20090114 146.49 147.41 138.05 144.23 4879982
20090115 142.96 143.69 127.62 129.34 8102008
20090116 129.00 130.04 119.28 127.28 7182465
20090120 125.26 126.47 116.20 118.31 5601976
20090121 120.11 131.41 120.11 131.13 5339351
20090122 127.10 130.54 124.51 127.91 2265210
20090123 121.00 126.61 119.26 124.53 3463697
20090126 123.53 127.73 120.67 122.22 2403222
20090127 125.09 128.54 124.54 125.83 2192879
20090128 131.59 134.06 130.37 132.68 2754397
20090129 129.82 131.16 127.56 128.14 1790831
20090130 131.39 138.53 131.16 134.78 3761279
20090202 132.63 137.55 129.31 135.98 2010945
20090203 137.00 140.62 135.60 138.68 2911448
20090204 140.45 142.43 137.98 139.12 2964940
20090205 146.11 159.21 144.66 158.67 9558588
20090206 159.38 163.42 155.42 161.31 6475985
20090209 161.05 162.06 156.35 160.83 3348352
20090210 160.32 164.55 156.00 156.81 2730723
20090211 158.82 162.80 155.58 162.78 2725585
20090212 160.04 160.96 154.01 160.61 3983207
20090213 162.29 167.64 160.67 160.71 4484482
20090217 156.84 158.29 151.54 153.95 4684146
20090218 155.89 159.32 152.57 157.87 3160474
20090219 159.57 160.81 153.10 153.42 3007251
20090220 150.25 158.21 149.33 156.85 3331831
20090223 159.32 161.22 150.11 151.46 2957284
20090224 151.88 160.56 150.32 160.09 4624408
20090225 158.58 164.74 156.28 161.38 5320916
20090226 163.29 163.29 153.86 154.56 4729076
20090227 151.26 161.34 150.65 156.87 4578069
20090302 153.64 157.54 148.01 149.53 4171689
20090303 151.68 153.83 146.71 149.90 3754933
20090304 152.97 154.66 145.33 149.38 3984516
20090305 146.69 153.01 144.12 145.84 3909063
20090306 146.91 147.20 138.14 141.40 3787270
20090309 139.22 144.93 138.54 141.40 2288682
20090310 143.04 147.95 142.46 147.39 3937572
20090311 149.13 149.13 141.77 146.76 2468601
20090312 146.83 156.80 144.36 155.92 3392173
20090313 156.84 159.06 153.37 157.15 2955169
20090316 158.83 160.63 152.20 152.56 2221791
20090317 152.27 161.28 151.39 161.19 2995666
20090318 158.81 159.99 156.43 158.58 2828842
20090319 162.27 164.07 152.17 152.97 3390662
20090320 154.17 155.84 151.72 154.39 2489051
20090323 157.34 161.75 154.57 161.70 2370885
20090324 158.97 166.36 157.94 161.69 3179715
20090325 160.64 163.79 158.64 163.32 3202281
20090326 165.73 170.15 163.72 168.63 3677666
20090327 164.18 168.63 163.36 166.24 1849562
20090330 163.13 165.96 160.88 161.85 2249494
20090331 162.80 167.13 161.85 166.25 3213261
20090401 162.19 162.55 156.00 158.91 5126490
20090402 161.80 166.33 160.92 164.45 3990258
20090403 163.79 172.77 162.80 172.77 3657116
20090406 170.34 176.15 167.04 170.27 4392710
20090407 168.34 169.73 164.54 164.54 2634518
20090408 166.87 166.87 162.75 166.25 1762539
20090409 169.78 171.50 166.71 171.35 2786728
20090413 169.01 175.48 167.87 174.93 2717181
20090414 173.87 173.87 164.93 165.03 3403697
20090415 166.11 166.12 159.94 164.40 3519341
20090416 159.96 162.32 156.88 160.66 3958869
20090417 161.16 163.92 156.65 162.01 4078841
20090420 158.73 160.63 150.87 150.87 3636998
20090421 149.51 163.31 148.38 163.31 4601604
20090422 160.09 163.94 158.53 159.74 3181971
20090423 161.16 164.31 157.78 164.19 3250411
20090424 167.41 171.99 163.56 171.98 3926460
20090427 167.08 170.89 164.30 164.48 3239139
20090428 163.31 169.66 161.65 166.46 2568021
20090429 169.28 177.06 167.09 177.06 4621935
20090430 179.73 187.56 179.19 182.27 7032443
20090501 174.38 174.87 162.59 171.79 10991210
20090504 175.61 178.07 170.57 177.84 4418023
20090505 174.94 182.23 174.33 182.23 4404234
20090506 183.33 184.17 178.71 182.25 3295099
20090507 183.80 185.55 179.09 179.62 2832020
20090508 181.62 183.89 180.17 183.89 2167746
20090511 180.43 183.50 178.10 179.82 2035998
20090512 181.32 181.77 176.02 177.05 2061261
20090513 172.88 175.13 169.40 169.66 3764821
20090514 168.91 172.71 168.13 172.23 2708122
20090515 171.65 172.80 168.96 172.02 1962425
20090518 173.54 173.87 170.16 172.28 2645218
20090519 171.23 171.23 165.38 165.66 3247090
20090520 167.85 175.35 167.08 168.54 5890295
20090521 167.68 171.71 166.92 170.59 2035093
20090522 167.27 170.59 166.31 167.28 2270004
20090526 165.93 168.98 164.21 167.53 2306438
20090527 167.91 171.01 165.59 166.30 1999967
20090528 167.66 171.42 166.93 171.00 1665515
20090529 170.60 175.20 169.02 175.20 1511021
20090601 176.36 177.85 170.61 172.61 2366625
20090602 172.01 172.98 167.12 167.31 2411313
20090603 166.75 167.56 161.21 166.43 2451270
20090604 166.67 170.75 164.20 167.32 4710505
20090605 169.62 170.19 165.06 166.60 2979166
20090608 165.24 167.19 163.49 164.90 1570403
20090609 164.96 168.74 163.34 167.10 2773040
20090610 168.84 174.75 168.19 172.48 5920187
20090611 173.79 174.22 168.04 168.86 4887443
20090612 167.92 168.86 164.73 165.99 2557252
20090615 164.19 167.31 163.00 165.40 1742309
20090616 166.65 167.15 161.59 162.51 2701379
20090617 161.82 165.81 161.81 163.20 2580099
20090618 162.16 164.10 161.07 162.34 1597779
20090619 162.62 162.62 159.14 160.31 3235415
20090622 160.11 162.16 155.77 155.77 2058040
20090623 155.99 159.82 154.51 159.10 2123562
20090624 160.26 161.54 158.72 160.02 1720368
20090625 160.45 165.16 158.16 163.22 3627739
20090626 162.98 167.82 162.27 167.82 2089241
20090629 168.40 168.40 164.45 167.07 1476801
20090630 167.91 167.91 164.46 166.23 1133392
20090701 166.40 168.16 164.34 164.77 1452947
20090702 161.48 167.06 161.48 165.21 1896602
20090706 163.94 166.29 163.91 165.74 1507398
20090707 165.83 166.12 159.77 159.96 2400846
20090708 160.02 163.47 159.06 159.82 2460148
20090709 160.94 162.04 158.50 161.90 1449080
20090710 159.71 161.51 157.70 159.68 1337968
20090713 159.68 164.61 159.61 164.61 1535958
20090714 164.40 165.30 162.58 165.02 796687
20090715 166.36 171.74 165.78 171.42 2143806
20090716 170.55 179.76 170.54 177.29 2859849
20090717 178.05 180.25 177.31 178.85 1710922
20090720 179.53 184.40 179.11 180.42 3076643
20090721 181.06 181.99 178.43 179.94 1457426
20090722 178.02 181.54 177.02 180.48 1297847
20090723 181.58 185.54 179.86 184.85 1516753
20090724 183.12 188.06 182.86 184.45 2030582
20090727 186.91 191.94 186.32 188.09 2548333
20090728 187.90 187.90 184.55 185.91 1524596
20090729 184.51 187.63 183.36 187.51 1817006
20090730 204.85 208.12 192.81 193.04 6838961
20090731 193.24 196.79 191.40 192.96 3100977
20090803 195.13 199.75 194.43 199.56 1769645
20090804 197.43 201.99 196.42 201.98 1599207
20090805 201.98 202.88 198.90 201.86 1255816
20090806 201.63 203.28 199.50 200.37 1630077
20090807 202.71 204.87 201.95 203.21 1180400
20090810 203.66 203.77 199.90 201.23 789146
20090811 200.88 203.32 200.34 201.57 1321980
20090812 200.09 204.35 199.20 203.19 1205941
20090813 203.44 205.80 202.36 202.85 1494530
20090814 202.76 205.09 200.45 201.49 1163608
20090817 194.92 198.81 194.86 194.86 1297545
20090818 195.77 198.07 195.77 197.08 676727
20090819 195.85 197.13 194.27 196.21 947618
20090820 195.33 202.07 195.19 201.90 1077936
20090821 203.90 206.92 201.13 206.11 1553052
20090824 206.90 208.62 202.04 203.11 1182311
20090825 205.75 209.94 205.14 207.78 1493826
20090826 207.00 207.00 203.08 205.55 1298752
20090827 205.36 205.75 201.88 205.46 902269
20090828 206.66 207.00 202.19 202.45 1041234
20090831 200.97 202.10 198.50 201.51 1417104
20090901 200.58 206.04 199.56 199.56 1672007
20090902 198.90 201.41 197.95 199.35 897140
20090903 201.34 203.68 200.03 202.28 1519870
20090904 202.33 205.76 201.93 204.92 853802
20090908 206.95 208.16 204.87 206.31 999605
20090909 208.22 210.52 206.11 209.15 1890008
20090910 208.83 210.94 208.11 210.43 910313
20090911 211.71 211.71 207.26 207.66 1193372
20090914 206.31 207.33 205.18 206.84 1400512
20090915 207.81 214.45 207.23 212.85 2275833
20090916 213.78 220.14 212.92 218.55 2009969
20090917 218.63 220.30 217.10 218.99 1328818
20090918 220.58 222.34 216.35 222.34 5413009
20090921 221.68 224.59 220.50 221.39 1324896
20090922 223.54 223.76 220.67 223.34 1186936
20090923 224.58 224.58 217.94 218.18 1417506
20090924 218.39 218.53 213.00 213.76 1565320
20090925 213.17 213.17 202.94 203.57 4192688
20090928 204.24 208.43 203.11 206.99 1956172
20090929 208.30 211.70 204.72 205.60 2245968
20090930 207.43 207.44 199.99 201.04 2469097
20091001 200.96 202.81 198.06 198.31 1817107
20091002 196.07 198.90 195.87 198.59 1892823
20091005 199.41 200.59 196.76 199.43 2013689
20091006 201.82 202.73 198.81 199.64 1889103
20091007 200.16 210.49 199.86 209.90 3272689
20091008 209.89 214.42 209.00 209.96 2353711
20091009 209.99 213.81 209.24 213.40 1391830
20091012 217.52 218.95 213.27 214.97 1386303
20091013 214.79 217.23 213.12 216.32 1168466
20091014 219.94 220.89 215.50 218.43 1869304
20091015 216.46 226.15 215.89 224.29 2448463
20091016 222.73 224.83 220.74 222.80 1306724
20091019 222.93 225.02 220.81 224.53 936963
20091020 226.09 226.09 222.01 223.93 849446
20091021 222.28 231.05 222.28 224.60 1468294
20091022 225.42 228.39 222.45 228.19 1108681
20091023 230.19 231.14 226.29 228.86 1572591
20091026 229.55 230.29 219.70 219.70 1841471
20091027 220.01 222.13 218.14 219.50 1974706
20091028 220.84 227.81 218.48 219.45 3021693
20091029 222.42 227.71 221.61 226.83 1761892
20091030 224.61 225.32 216.96 217.98 2565621
20091102 219.95 224.49 217.47 221.59 2269410
20091103 223.91 225.07 208.57 218.16 5812084
20091104 219.06 227.70 219.06 223.91 3496153
20091105 226.91 229.16 223.47 229.15 1890203
20091106 226.68 236.05 226.20 235.77 2495286
20091109 237.36 241.77 233.88 241.04 2795114
20091110 240.23 240.35 236.33 237.53 2001634
20091111 237.89 241.67 235.28 236.77 1736672
20091112 236.36 240.50 234.50 235.76 1388011
20091113 236.47 237.36 231.53 233.60 1500748
20091116 235.30 235.62 227.83 229.70 2671827
20091117 228.66 230.35 228.05 229.90 1898443
20091118 228.95 230.83 224.83 226.20 2081615
20091119 224.69 234.84 221.81 228.99 4416738
20091120 228.65 230.64 227.35 230.06 1820572
20091123 232.38 235.16 231.68 235.06 1321495
20091124 235.72 237.00 232.91 236.52 1053317
20091125 237.32 239.43 236.49 238.70 1173289
20091127 233.40 237.26 233.38 234.47 651202
20091130 235.82 239.71 234.96 239.71 1398763
20091201 240.80 242.81 239.71 241.83 1387107
20091202 241.08 245.71 240.76 241.27 1404590
20091203 242.67 243.59 234.29 235.04 1213480
20091204 238.86 242.00 234.39 240.18 1438753
20091207 238.36 241.33 236.42 237.80 766853
20091208 236.87 238.58 235.56 237.47 697322
20091209 236.72 242.10 236.32 241.78 926714
20091210 243.52 244.30 240.82 242.96 979566
20091211 244.66 244.83 242.44 242.78 848944
20091214 245.82 246.58 241.24 246.30 1261509
20091215 245.61 248.45 243.55 244.38 1522251
20091216 244.24 246.50 243.84 245.23 1390825
20091217 244.28 247.71 243.83 246.57 1289542
20091218 248.06 254.50 247.67 253.63 2519601
20091221 254.78 255.28 252.50 254.14 926915
20091222 254.61 256.92 253.78 254.40 850250
20091223 254.78 256.37 252.62 254.10 823724
20091224 253.37 255.68 253.29 254.20 276517
20091228 254.68 256.22 251.79 255.76 712896
20091229 256.47 257.77 255.84 257.13 613522
20091230 257.16 257.48 255.58 256.75 417589
20091231 257.40 257.40 253.59 254.76 994537
20100104 256.76 256.97 254.85 255.62 936561
20100105 256.61 256.73 251.84 254.86 1296777
20100106 255.17 255.17 251.44 254.49 1083027
20100107 252.34 253.00 249.93 252.83 1132032
20100108 251.28 253.85 250.65 252.92 867125
20100111 253.51 254.29 246.84 248.76 1121789
20100112 248.55 251.88 247.52 248.62 863108
20100113 250.76 255.17 248.62 255.08 862104
20100114 255.18 260.75 253.44 259.39 1248519
20100115 260.72 264.77 259.46 261.55 1950051
20100119 261.40 268.75 260.61 263.64 1469442
20100120 261.91 265.04 261.10 262.29 1025386
20100121 262.45 265.88 255.04 257.43 1419031
20100122 256.31 259.90 250.03 250.76 1330662
20100125 252.34 253.17 247.45 251.39 1085638
20100126 250.97 252.07 247.01 247.57 1124099
20100127 248.64 255.36 247.31 255.26 1010825
20100128 255.23 256.87 244.80 248.41 1618766
20100129 250.11 254.07 248.05 248.86 1510514
20100201 250.08 255.44 250.04 252.36 936816
20100202 255.13 255.23 250.76 251.50 1346026
20100203 251.39 252.94 246.03 246.55 1803639
20100204 233.36 234.55 219.97 221.18 10883492
20100205 224.46 224.46 216.24 219.82 5838002
20100208 220.08 227.51 219.25 225.45 2828322
20100209 227.64 227.69 222.07 222.52 1655520
20100210 220.77 226.91 220.77 225.95 1840292
20100211 225.95 228.33 223.88 228.04 1227230
20100212 226.80 226.80 223.71 224.54 1490028
20100216 225.65 227.22 223.56 224.36 1764174
20100217 224.66 225.11 222.50 223.89 1255247
20100218 223.36 223.36 220.68 221.07 1735354
20100219 220.99 222.95 218.68 221.70 1769396
20100222 221.91 226.00 221.91 223.30 1090157
20100223 222.29 222.76 218.45 221.09 1658633
20100224 221.09 222.18 218.08 220.82 1525376
20100225 218.63 222.22 215.53 220.56 1997951
20100226 222.05 224.20 220.14 223.43 1099295
20100301 225.00 231.89 224.44 231.77 2436685
20100302 231.32 232.55 228.11 230.84 1330260
20100303 230.86 233.51 230.03 231.18 1367717
20100304 230.76 232.48 228.86 232.03 1020365
20100305 232.68 238.80 231.74 238.54 3304814
20100308 238.09 246.05 237.39 244.58 2968508
20100309 244.03 250.84 243.64 245.45 2194071
20100310 246.07 249.45 245.05 248.56 1964311
20100311 247.01 249.45 245.11 249.14 1155630
20100312 250.01 250.72 247.49 248.93 877267
20100315 249.93 249.93 244.92 249.03 1130927
20100316 249.20 250.25 245.89 248.30 971260
20100317 248.64 249.95 245.77 247.61 1119078
20100318 247.79 247.79 243.60 245.27 762487
20100319 246.51 247.04 241.54 243.34 984214
20100322 241.78 247.20 241.24 246.05 812295
20100323 246.04 249.60 243.36 244.56 1106224
20100324 244.18 245.85 242.93 243.66 773232
20100325 245.41 249.24 245.06 245.06 1320018
20100326 246.22 247.71 244.05 245.21 1088148
20100329 245.90 248.20 245.58 246.97 731759
20100330 248.19 252.77 248.16 251.35 1209656
20100331 251.15 253.22 250.37 252.94 937218
20100401 254.48 254.82 251.01 252.88 1123496
20100405 253.47 255.20 251.81 254.51 748830
20100406 253.78 259.91 253.73 257.67 1405073
20100407 257.97 258.62 253.99 254.74 785931
20100408 253.14 256.37 253.14 255.95 642515
20100409 257.82 259.05 255.89 257.95 498395
20100412 257.38 260.06 257.35 258.63 656063
20100413 257.77 259.60 256.28 257.57 715678
20100414 258.14 263.28 257.08 262.18 1170316
20100415 263.65 263.71 261.31 261.68 630471
20100416 260.09 262.77 257.33 258.57 1153656
20100419 257.90 260.59 253.80 256.37 959356
20100420 258.02 261.93 256.24 260.45 740166
20100421 262.40 262.40 257.85 259.65 505320
20100422 257.87 261.57 251.10 260.66 866923
20100423 262.66 266.62 261.06 266.26 1041652
20100426 267.19 268.25 264.72 264.82 712065
20100427 264.83 264.83 253.92 253.93 1098658
20100428 255.62 256.37 249.68 252.09 1806006
20100429 252.81 257.51 250.88 254.46 1413994
20100430 256.28 256.47 245.10 247.15 1673529
20100503 250.29 250.48 243.66 249.84 1698920
20100504 252.46 256.51 247.42 250.34 2947618
20100505 247.11 248.09 235.16 237.08 2571965
20100506 234.56 237.13 210.24 229.47 3439691
20100507 227.53 233.14 221.24 222.29 2940994
20100510 233.15 235.27 227.51 229.48 2993383
20100511 226.59 226.67 220.44 222.44 2937682
20100512 224.19 235.37 223.78 231.78 2922829
20100513 231.86 239.06 229.73 231.47 2212871
20100514 214.52 219.23 208.32 211.68 10235170
20100517 214.46 215.89 207.44 210.05 3426142
20100518 212.17 213.85 194.88 202.08 7108407
20100519 202.32 212.48 195.34 201.72 9191510
20100520 195.95 209.23 195.95 204.76 5134095
20100521 201.66 216.56 201.45 213.08 4358300
20100524 214.61 215.71 209.08 209.08 1792256
20100525 203.33 207.91 203.08 206.12 2255324
20100526 209.55 212.18 204.26 204.26 2185071
20100527 209.49 210.52 205.06 207.05 1971502
20100528 206.62 207.49 200.43 201.04 2556309
20100601 200.28 202.97 199.03 199.67 2271483
20100602 200.60 201.16 198.90 200.30 2050486
20100603 200.58 202.90 200.53 201.27 1971402
20100604 198.78 200.15 195.79 195.96 3328691
20100607 196.58 204.76 196.56 199.35 2691596
20100608 200.40 201.60 194.65 196.83 3373352
20100609 197.29 199.90 193.06 194.76 2695410
20100610 197.53 205.56 197.29 204.38 4592945
20100611 203.27 204.70 200.83 204.14 1963975
20100614 206.09 206.56 202.38 203.43 1220998
20100615 204.71 208.98 202.15 208.82 1834609
20100616 206.40 210.71 205.53 209.86 1580192
20100617 211.39 216.39 210.35 213.23 2241776
20100618 214.70 215.66 211.62 213.49 1391312
20100621 214.95 229.65 211.95 222.54 5393128
20100622 222.54 226.16 219.79 220.14 2227725
20100623 220.96 221.46 214.68 219.06 1384487
20100624 216.97 220.20 212.59 214.12 1232741
20100625 213.90 217.60 210.42 217.60 1856488
20100628 217.21 218.29 210.37 210.76 1246992
20100629 209.24 209.24 200.43 202.26 1804902
20100630 202.59 204.92 198.71 198.81 2713475
20100701 198.98 203.89 194.15 202.12 1707772
20100702 204.28 204.31 200.13 202.19 846816
20100706 203.41 205.41 197.50 199.46 1639276
20100707 200.00 206.98 200.00 206.98 1271126
20100708 207.59 209.40 206.08 209.07 951815
20100709 210.18 214.91 207.96 214.91 1190095
20100712 212.42 215.23 210.70 213.06 718249
20100713 215.78 216.26 210.20 214.02 1687815
20100714 214.39 215.37 211.53 212.56 820340
20100715 213.45 213.45 208.03 211.21 819036
20100716 205.85 206.23 196.66 196.66 2896061
20100719 197.10 198.91 193.52 195.27 2326236
20100720 192.45 204.79 192.45 204.71 1745279
20100721 206.39 207.28 200.72 200.93 1168935
20100722 204.36 208.70 202.92 207.81 967059
20100723 207.61 212.66 207.10 212.33 984910
20100726 213.04 216.43 210.80 212.22 984910
20100727 213.94 214.95 211.78 213.62 753550
20100728 212.12 214.29 209.49 209.49 884323
20100729 209.52 211.14 203.92 207.78 1469091
20100730 204.92 209.81 204.92 209.44 788549
20100802 206.89 207.53 200.61 201.94 2926448
20100803 198.00 204.02 197.44 200.34 3174054
20100804 202.01 204.80 199.44 204.71 1791912
20100805 203.36 204.80 200.50 201.05 1874547
20100806 199.43 207.41 199.43 206.83 1850780
20100809 209.00 214.46 207.57 214.28 1968816
20100810 213.14 216.79 211.10 215.73 1666955
20100811 211.91 214.05 209.06 209.06 1665752
20100812 207.61 212.72 206.41 211.23 1149479
20100813 212.23 212.39 209.79 210.04 826959
20100816 208.59 211.73 207.43 209.84 602318
20100817 210.65 214.38 210.02 213.42 763478
20100818 214.39 214.53 211.58 212.25 558995
20100819 212.13 213.35 208.00 208.29 859151
20100820 207.68 209.79 204.23 205.78 792160
20100823 207.74 207.95 204.10 204.60 631100
20100824 203.08 204.68 201.61 201.93 1519434
20100825 200.85 207.07 200.49 205.52 808105
20100826 206.41 207.59 202.29 202.59 682046
20100827 203.63 206.03 200.93 206.03 546258
20100830 207.06 207.06 201.74 202.12 498723
20100831 201.42 201.84 196.50 197.79 1823602
20100901 200.42 202.38 198.93 200.51 1324679
20100902 202.06 204.15 200.55 204.15 825455
20100903 205.91 206.90 204.88 206.39 700799
20100907 204.07 205.34 199.44 199.95 1084594
20100908 198.95 201.12 193.77 193.85 2144417
20100909 196.45 196.52 190.65 191.43 2126767
20100910 192.18 197.71 191.91 197.57 1497271
20100913 196.11 196.14 190.46 192.48 3926902
20100914 192.81 200.68 192.69 199.18 2228658
20100915 203.58 212.42 203.56 209.58 4584277
20100916 210.10 212.77 207.66 209.69 2184431
20100917 210.90 213.74 209.36 213.06 1808459
20100920 213.39 218.09 210.92 218.09 1728130
20100921 217.75 218.81 214.08 216.37 1791511
20100922 215.63 219.26 213.51 218.41 1312243
20100923 216.50 222.54 216.50 218.80 1836639
20100924 220.67 222.36 218.97 220.94 1198118
20100927 220.37 223.86 220.18 221.74 915712
20100928 221.98 222.76 219.72 222.36 1001858
20100929 221.73 223.48 220.92 221.99 1161112
20100930 223.17 225.65 222.12 223.36 1209651
20101001 224.36 225.36 222.06 224.14 959938
20101004 224.94 226.51 218.38 222.00 1464177
20101005 225.38 227.34 223.63 225.26 1228605
20101006 225.31 225.31 221.11 222.66 807804
20101007 224.18 224.51 220.28 220.38 599508
20101008 220.63 222.56 218.82 222.10 863685
20101011 221.82 223.74 220.62 222.37 456997
20101012 221.16 222.17 219.52 221.65 699727
20101013 222.51 230.90 222.33 230.39 1884112
20101014 230.32 233.84 228.76 232.15 1951760
20101015 233.17 235.13 230.53 233.19 1102005
20101018 234.39 236.32 233.71 234.94 814578
20101019 233.10 240.04 231.99 236.53 1597085
20101020 236.62 241.07 234.33 240.00 923716
20101021 239.92 245.71 239.92 242.66 1147404
20101022 243.47 244.69 240.57 242.11 619552
20101025 243.57 247.96 242.75 244.61 995473
20101026 244.47 245.41 242.15 242.99 907380
20101027 242.06 245.68 242.06 245.22 905376
20101028 244.38 244.38 236.90 239.00 1313366
20101029 239.43 242.96 238.78 239.54 808264
20101101 242.08 242.42 237.71 238.47 873206
20101102 246.96 247.75 242.65 245.44 1853044
20101103 246.16 251.45 245.96 251.28 1575538
20101104 251.95 254.42 250.75 254.33 1177670
20101105 255.93 256.33 253.11 255.73 1021730
20101108 254.44 255.32 250.70 252.21 806260
20101109 252.57 253.25 250.11 250.97 625766
20101110 251.46 253.45 250.35 253.02 578863
20101111 251.52 254.31 250.86 251.52 482252
20101112 249.47 250.45 242.08 242.64 1107617
20101115 242.29 246.95 239.21 242.40 807562
20101116 240.17 240.17 232.21 232.55 1502379
20101117 233.23 238.53 232.40 234.06 1089879
20101118 237.55 243.07 236.18 241.96 1059412
20101119 243.70 244.46 241.22 243.35 935041
20101122 241.99 243.63 240.47 242.88 630576
20101123 240.99 241.83 234.97 235.14 1142994
20101124 235.98 240.33 235.98 237.27 903472
20101126 236.42 236.42 232.49 234.64 736708
20101129 234.39 235.54 229.51 235.05 875511
20101130 233.29 238.05 232.50 236.51 1568222
20101201 241.39 249.45 240.13 247.65 1413585
20101202 247.56 248.65 244.74 248.65 1082563
20101203 247.45 248.85 244.64 248.54 765871
20101206 246.71 253.05 246.71 252.61 762163
20101207 253.95 255.10 245.97 246.24 840735
20101208 246.15 250.20 245.64 250.09 837929
20101209 249.94 253.59 246.26 250.67 775693
20101210 250.98 254.20 249.78 254.20 812172
20101213 254.02 260.15 252.00 258.78 1386526
20101214 258.98 259.43 253.15 253.57 718769
20101215 254.41 255.44 247.36 248.68 1260651
20101216 249.45 253.46 217.82 223.00 9082622
20101217 223.69 224.73 214.53 220.78 6361483
20101220 220.82 224.40 220.53 223.05 2746594
20101221 224.31 225.51 218.03 219.30 3218524
20101222 219.12 220.99 214.95 216.93 2447742
20101223 216.82 217.99 216.27 217.82 1301340
20101227 217.82 224.69 217.07 224.16 1470209
20101228 224.52 226.26 222.60 224.03 931433
20101229 223.91 225.64 223.21 224.97 649217
20101230 224.51 225.51 223.05 223.23 766573
20101231 223.04 225.19 222.56 223.62 383437
20110103 225.95 225.99 218.85 220.37 1931415
20110104 220.75 223.21 220.40 223.21 1366783
20110105 223.21 231.32 223.20 229.79 2791693
20110106 231.24 232.29 227.75 230.77 1589635
20110107 230.79 233.12 228.69 230.74 1401046
20110110 231.00 231.79 228.76 229.85 1058121
20110111 230.85 231.64 228.04 229.05 898577
20110112 230.25 232.47 229.38 232.47 1028075
20110113 232.48 233.15 230.94 233.15 723308
20110114 233.33 236.55 232.94 236.55 1096780
20110118 235.86 238.61 235.86 237.27 668224
20110119 236.36 237.13 234.90 235.00 1207149
20110120 233.38 238.47 227.68 234.74 2914265
20110121 236.64 236.64 232.96 233.17 790812
20110124 233.18 239.43 233.10 238.63 1014554
20110125 238.62 241.56 234.82 241.17 1338951
20110126 243.23 243.23 237.65 239.81 691059
20110127 240.21 240.87 237.61 238.74 578386
20110128 238.79 240.15 234.21 234.51 620050
20110131 233.64 236.21 232.38 236.15 624857
20110201 229.96 241.51 229.96 237.79 963777
20110202 238.09 241.99 237.81 239.02 1032582
20110203 238.63 247.59 236.69 245.01 1869064
20110204 245.42 249.05 243.63 246.86 784201
20110207 246.89 250.98 246.89 249.60 629865
20110208 251.60 251.60 247.98 249.23 580990
20110209 248.16 251.22 247.12 248.12 602122
20110210 247.09 252.61 247.09 251.74 719703
20110211 250.37 254.45 250.05 253.10 557354
20110214 252.15 258.33 252.15 254.57 1116110
20110215 254.82 256.17 253.62 255.71 689757
20110216 256.46 258.43 253.39 253.99 843092
20110217 249.98 253.61 248.23 251.43 1497394
20110218 251.61 252.79 249.28 250.36 889062
20110222 244.93 250.15 243.77 247.00 692661
20110223 247.00 248.92 243.72 243.75 845295
20110224 244.62 246.17 242.59 243.81 959470
20110225 246.32 248.96 244.63 246.33 984108
20110228 247.20 247.47 240.05 240.19 1339352
20110301 242.14 246.61 239.99 239.99 1214461
20110302 240.73 246.57 240.03 245.80 780997
20110303 246.56 251.31 246.34 251.26 1025471
20110304 249.52 251.39 248.19 249.37 689757
20110307 249.53 252.50 246.07 246.89 793516
20110308 246.84 251.17 244.62 248.62 806035
20110309 248.32 251.46 247.04 247.60 897475
20110310 247.10 247.10 241.74 243.19 1033083
20110311 241.65 248.62 241.65 248.04 501368
20110314 246.82 249.21 245.85 248.46 736528
20110315 242.64 246.20 241.50 244.28 952660
20110316 243.68 248.05 243.51 243.93 960171
20110317 246.17 248.62 241.92 243.39 695165
20110318 244.16 245.88 241.03 241.31 918307
20110321 242.96 247.62 242.96 247.58 706683
20110322 247.20 248.92 246.01 246.38 809540
20110323 246.25 247.98 245.36 246.48 661614
20110324 247.35 252.71 245.13 251.92 863223
20110325 251.63 252.91 246.98 247.32 1158775
20110328 250.38 253.89 247.45 251.98 1330639
20110329 250.99 252.52 249.04 251.32 749048
20110330 256.16 261.98 251.81 253.27 1923647
20110331 252.69 255.35 250.75 251.33 827568
20110401 251.62 254.74 251.55 253.16 797622
20110404 254.52 260.93 254.47 260.85 903084
20110405 259.63 264.17 259.00 262.53 1402348
20110406 263.64 265.33 261.66 265.22 996158
20110407 265.24 265.73 262.59 264.91 746118
20110408 266.73 266.74 262.75 262.81 866934
20110411 262.63 267.19 261.91 266.35 756728
20110412 260.30 267.02 260.30 262.71 968131
20110413 264.79 269.70 264.22 269.50 1273826
20110414 267.77 269.66 266.76 268.61 624100
20110415 268.75 269.21 263.94 267.32 1242195
20110418 266.23 266.26 263.23 264.79 675450
20110419 265.60 268.61 265.23 266.80 597875
20110420 269.04 273.49 268.28 269.76 737009
20110421 269.74 273.09 268.69 273.02 715188
20110425 273.02 273.74 270.43 271.17 567246
20110426 270.86 277.83 270.86 276.09 650326
20110427 275.79 275.98 271.34 275.10 552131
20110428 275.07 275.57 273.76 274.44 460543
20110429 274.44 275.62 273.19 275.62 751723
20110502 276.70 279.73 274.72 275.03 828097
20110503 281.73 286.52 279.99 282.11 1486030
20110504 279.38 282.86 277.96 282.12 1090950
20110505 280.27 281.71 272.81 274.24 1078237
20110506 274.76 277.43 273.61 273.99 630006
20110509 274.26 279.02 272.85 278.50 510691
20110510 279.72 281.37 278.62 280.83 525305
20110511 280.73 281.73 276.79 277.86 676050
20110512 276.80 282.48 276.43 281.83 724697
20110513 282.00 282.47 279.19 279.73 583962
20110516 277.94 281.93 276.53 278.88 607484
20110517 279.97 281.93 276.24 281.78 1120078
20110518 279.75 282.66 277.65 281.08 709182
20110519 282.19 284.48 280.73 283.79 632609
20110520 284.50 284.50 277.05 277.30 986549
20110523 274.24 275.29 269.62 271.70 918484
20110524 272.90 272.94 268.15 269.83 789460
20110525 274.22 275.26 267.74 274.22 939204
20110526 273.74 283.36 272.24 281.83 1488032
20110527 281.92 286.04 281.26 284.97 1159816
20110531 286.50 288.29 285.18 286.77 958222
20110601 286.32 287.48 280.39 280.39 866634
20110602 280.42 285.54 279.23 282.48 863130
20110603 278.74 282.41 275.24 276.79 702276
20110606 276.49 277.46 270.79 271.66 926291
20110607 272.75 276.88 272.75 273.94 1055115
20110608 272.31 272.38 258.09 269.74 3082165
20110609 268.26 272.82 267.89 271.44 832501
20110610 270.13 271.35 264.88 266.77 1022984
20110613 266.76 268.91 266.03 267.16 926692
20110614 268.74 274.70 268.28 273.86 893460
20110615 270.82 275.41 270.21 270.21 1077637
20110616 270.21 270.21 264.89 266.42 875442
20110617 268.00 272.14 264.62 265.83 1257009
20110620 265.73 270.40 265.11 269.69 610988
20110621 270.82 275.18 269.86 273.77 611188
20110622 272.81 276.03 270.88 270.88 543022
20110623 268.64 272.87 266.84 272.87 666541
20110624 272.74 273.94 270.09 273.94 1250703
20110627 272.82 273.87 270.14 272.34 810680
20110628 274.50 278.73 273.68 277.96 1035897
20110629 278.58 309.51 274.97 309.40 4462193
20110630 306.48 309.45 299.29 301.05 3772329
20110701 300.19 315.34 299.31 314.17 2418127
20110705 312.12 317.42 311.70 315.66 1039700
20110706 314.76 317.13 311.88 312.75 1100437
20110707 312.31 322.12 312.31 318.86 2160253
20110708 313.91 317.29 312.99 315.14 1046010
20110711 313.04 313.20 306.85 307.31 1062618
20110712 308.02 309.35 303.58 303.76 1384975
20110713 305.80 309.80 305.55 305.74 1242306
20110714 304.36 310.85 304.36 305.53 965371
20110715 306.42 309.15 305.28 307.40 1001788
20110718 306.49 309.32 303.80 307.40 1177874
20110719 309.20 312.62 308.22 311.24 1077625
20110720 312.34 312.63 306.36 308.12 592489
20110721 309.79 314.78 308.44 310.37 826103
20110722 310.56 315.56 308.87 313.99 679631
20110725 310.12 318.55 309.53 316.20 701642
20110726 316.21 318.49 312.22 312.61 541164
20110727 311.23 313.35 302.83 302.94 1067521
20110728 303.78 311.97 302.56 306.75 1139055
20110729 301.90 306.71 299.45 303.10 897738
20110801 308.09 311.50 300.87 303.97 704944
20110802 302.77 309.26 298.34 298.34 1163067
20110803 312.06 340.25 311.39 338.30 5193032
20110804 333.67 335.45 322.44 322.44 2455597
20110805 328.61 330.78 313.19 326.38 2377960
20110808 314.72 322.14 291.53 291.82 2870800
20110809 299.77 322.65 294.40 322.65 2679206
20110810 313.86 321.04 303.46 303.56 2982354
20110811 309.08 329.84 305.75 327.23 2550844
20110812 328.84 332.56 318.02 327.91 1300534
20110815 330.86 338.33 325.90 334.84 1492628
20110816 333.66 337.84 328.29 334.84 1473619
20110817 336.96 337.38 322.94 326.06 1470017
20110818 317.39 319.84 302.56 304.76 2125136
20110819 301.14 310.15 299.85 300.01 1561862
20110822 307.79 308.55 301.25 305.85 1030002
20110823 308.58 322.33 304.11 322.23 1072823
20110824 322.15 329.65 318.79 325.04 1171271
20110825 325.94 329.33 320.80 322.70 826703
20110826 320.67 326.85 313.22 325.17 1052513
20110829 329.31 333.79 321.66 327.21 1512638
20110830 325.17 331.64 320.85 329.57 1121647
20110831 332.78 335.59 325.97 329.55 1034204
20110901 329.97 335.01 328.33 329.90 1056115
20110902 322.49 326.46 319.89 320.52 872625
20110906 312.93 323.16 311.37 322.84 1227499
20110907 327.98 339.17 327.18 338.93 1644902
20110908 337.09 344.96 335.22 337.75 1601981
20110909 336.02 337.45 321.72 321.86 1767962
20110912 319.79 325.33 314.55 321.88 1542552
20110913 322.20 328.73 319.89 328.70 1039907
20110914 329.87 338.49 326.23 337.07 1790473
20110915 338.58 349.39 330.37 347.77 2213679
20110916 349.66 351.83 338.03 346.78 5246658
20110919 341.38 351.83 338.76 347.81 1650205
20110920 348.13 361.76 348.13 353.61 2291317
20110921 354.39 356.31 340.76 340.80 1418892
20110922 331.88 337.86 323.07 330.80 2219682
20110923 329.92 337.98 328.06 336.87 1294731
20110926 339.67 343.79 330.97 334.24 1589875
20110927 338.91 341.82 333.31 337.95 1227799
20110928 337.90 339.83 328.99 329.66 1027301
20110929 336.22 337.63 321.31 328.21 1023299
20110930 323.86 324.07 312.33 317.01 1720339
20111003 314.35 323.84 309.95 310.73 1438401
20111004 307.82 308.52 292.87 307.51 2701317
20111005 308.03 313.78 302.28 313.33 1605900
20111006 312.51 318.91 309.21 316.26 1336400
20111007 317.53 319.25 309.29 311.46 1234000
20111010 315.53 325.82 315.53 325.81 952700
20111011 323.12 333.17 322.00 329.51 1095400
20111012 334.41 337.37 327.10 327.99 1418300
20111013 327.10 339.15 326.55 335.99 1299300
20111014 338.30 344.92 337.32 341.58 894300
20111017 340.84 342.16 333.78 335.12 906500
20111018 335.61 341.48 331.16 339.89 1062500
20111019 340.00 340.11 323.61 323.77 1291200
20111020 326.47 329.37 322.49 325.68 1250600
20111021 329.73 333.61 326.60 333.40 1003200
20111024 332.80 341.10 332.80 340.69 815600
20111025 338.13 339.83 327.00 327.51 832300
20111026 332.60 332.98 324.58 329.06 1096400
20111027 336.01 349.59 331.19 349.15 1693400
20111028 346.58 355.00 346.17 354.58 972900
20111031 351.15 356.00 346.09 347.24 925400
20111101 336.74 341.00 333.36 334.30 1269000
20111102 361.05 364.80 351.43 357.66 3075600
20111103 355.35 367.99 355.01 366.59 1451200
20111104 364.84 368.99 359.10 360.09 1242100
20111107 361.97 365.95 358.74 365.91 1031000
20111108 368.12 368.99 363.05 368.07 915400
20111109 361.69 366.44 357.44 357.44 1111900
20111110 362.21 362.71 355.37 360.11 677800
20111111 362.56 370.37 362.54 370.15 1028300
20111114 366.27 373.20 366.01 367.27 694100
20111115 367.43 373.55 367.00 371.33 888800
20111116 368.52 369.83 361.00 361.00 975300
20111117 361.93 366.79 356.63 359.39 1142300
20111118 361.58 362.00 356.00 360.42 1058600
20111121 355.01 356.81 348.81 351.80 1407900
20111122 352.05 358.35 352.00 354.55 770700
20111123 353.34 354.71 346.57 347.05 935000
20111125 345.30 351.57 345.00 346.20 393900
20111128 355.92 359.99 354.80 359.25 1089800
20111129 360.05 361.46 355.00 357.68 720400
20111130 368.02 374.70 366.05 374.55 1275200
20111201 372.41 381.96 372.41 380.96 1215100
20111202 383.70 384.99 378.38 378.38 932000