20070110 41.00 41.00 40.00 40.75 164700
20070111 40.75 41.25 40.75 41.00 183300
20070112 41.50 42.50 41.48 42.50 610300
20070116 44.00 44.00 42.45 42.90 259700
20070117 43.50 43.75 42.75 42.75 364000
20070118 43.25 43.25 42.70 42.80 138500
20070119 43.03 43.05 42.90 42.90 108700
20070122 43.00 43.00 42.75 42.75 31400
20070123 42.75 42.75 42.50 42.75 62500
20070124 42.75 42.85 42.75 42.85 2800
20070125 43.00 43.00 42.25 42.52 115000
20070126 42.50 42.50 42.00 42.00 77200
20070129 42.05 42.05 41.40 42.03 124500
20070130 42.00 42.00 41.50 41.50 50800
20070131 41.75 42.25 41.50 42.25 77500
20070201 42.95 43.25 42.25 42.55 109000
20070202 42.75 42.75 42.00 42.25 545000
20070205 42.25 43.35 42.25 42.50 50800
20070206 42.38 42.38 41.95 42.10 148300
20070207 42.40 42.40 42.00 42.25 40900
20070208 42.25 42.25 41.20 41.75 56500
20070209 41.25 41.75 41.00 41.25 98900
20070212 41.53 41.53 40.75 41.00 128000
20070213 41.00 41.00 40.60 40.65 79200
20070214 41.00 41.75 40.97 41.60 510400
20070215 41.60 41.70 41.45 41.50 173000
20070216 41.55 41.65 41.45 41.65 453400
20070220 41.65 41.67 41.46 41.49 556000
20070221 41.48 41.48 40.55 41.00 157500
20070222 41.00 41.04 40.50 40.50 237500
20070223 40.52 41.05 40.45 41.00 408100
20070226 41.00 41.00 39.85 39.85 440600
20070227 39.75 39.75 37.80 37.80 325800
20070228 38.50 39.60 36.75 38.75 886500
20070301 38.40 38.96 38.00 38.93 653300
20070302 38.90 39.01 37.60 37.60 457500
20070305 37.67 37.67 35.93 36.00 339300
20070306 36.85 37.18 36.26 36.39 748400
20070307 36.50 37.30 36.45 36.90 797600
20070308 37.35 37.45 36.62 36.74 905200
20070309 36.95 37.10 36.69 36.80 580900
20070312 36.70 37.01 36.45 36.48 599400
20070313 36.55 36.85 36.20 36.46 805500
20070314 36.55 36.80 36.03 36.50 710400
20070315 36.44 36.90 36.40 36.78 1162900
20070316 36.86 37.91 36.81 37.65 1220000
20070319 38.45 38.45 37.71 38.00 416300
20070320 38.25 38.56 37.85 38.30 379200
20070321 38.34 38.54 38.14 38.26 307900
20070322 38.30 38.35 37.78 38.15 179900
20070323 38.05 38.88 38.01 38.20 170000
20070326 38.15 38.15 37.45 37.80 263800
20070327 37.70 37.74 37.16 37.44 171400
20070328 37.42 37.46 36.55 37.35 204700
20070329 37.50 37.57 36.79 37.05 252100
20070330 37.00 37.84 37.00 37.47 245400
20070402 37.40 37.47 36.90 37.05 231800
20070403 37.10 37.32 37.07 37.22 229700
20070404 37.22 37.23 36.70 37.10 220600
20070405 36.95 37.35 36.90 37.00 188400
20070409 37.14 37.22 36.65 36.95 97200
20070410 37.00 37.50 36.72 37.35 142800
20070411 37.48 38.34 37.48 38.04 374000
20070412 38.20 38.71 38.00 38.65 246500
20070413 38.75 40.00 38.30 39.32 270200
20070416 39.30 39.50 39.18 39.45 256400
20070417 39.35 39.53 38.62 38.69 177600
20070418 38.50 39.08 38.40 38.76 183900
20070419 38.80 38.80 38.51 38.53 252500
20070420 38.65 38.72 38.45 38.55 260800
20070423 38.40 38.40 37.70 37.87 159000
20070424 37.87 37.90 37.23 37.30 337700
20070425 37.45 37.53 37.04 37.19 385000
20070426 37.10 37.13 36.39 36.77 608700
20070427 36.64 36.95 36.40 36.52 192300
20070430 36.50 36.98 36.11 36.82 269200
20070501 36.82 36.83 36.10 36.22 383000
20070502 37.05 37.60 36.65 36.95 1175600
20070503 37.00 38.47 37.00 37.86 828400
20070504 38.00 38.28 37.70 37.78 283300
20070507 37.80 38.28 37.52 38.00 175900
20070508 37.90 37.92 37.26 37.35 254800
20070509 37.45 37.50 36.77 36.98 158900
20070510 36.97 37.29 36.68 36.85 349100
20070511 36.95 37.55 36.67 37.07 276300
20070514 37.11 37.28 36.57 36.68 240600
20070515 36.80 37.16 36.59 36.92 307300
20070516 37.31 37.95 37.30 37.59 342700
20070517 37.65 37.74 37.42 37.66 168200
20070518 37.75 38.00 37.48 37.90 250500
20070521 38.85 38.85 38.10 38.31 449400
20070522 38.50 38.65 38.29 38.52 251100
20070523 38.62 38.62 38.15 38.41 499800
20070524 38.41 38.60 38.15 38.24 544900
20070525 38.36 38.70 38.23 38.55 277900
20070529 38.49 39.63 38.49 38.78 763100
20070530 38.70 39.05 38.27 38.85 258200
20070531 39.00 39.12 38.28 38.41 167800
20070601 38.20 38.98 38.16 38.68 147600
20070604 38.69 38.69 38.18 38.45 154200
20070605 38.40 38.42 37.85 38.25 298800
20070606 37.90 38.22 37.87 38.14 248100
20070607 38.00 38.04 37.55 37.68 206700
20070608 37.68 38.21 37.55 38.13 314400
20070611 38.00 38.31 38.00 38.25 148600
20070612 38.17 38.22 37.39 37.62 530800
20070613 37.74 38.08 37.65 38.07 613700
20070614 38.01 38.30 37.71 38.19 601700
20070615 38.28 38.68 38.28 38.61 507000
20070618 38.85 39.22 38.61 39.10 419900
20070619 38.80 39.51 38.75 39.12 272900
20070620 39.95 40.03 39.24 39.30 889700
20070621 39.30 39.69 38.09 39.62 511400
20070622 39.70 39.70 39.06 39.50 1998400
20070625 39.20 39.54 39.04 39.40 566600
20070626 39.50 39.50 39.27 39.43 2012300
20070627 39.46 39.70 39.32 39.70 388000
20070628 39.61 39.65 39.39 39.57 460300
20070629 39.55 39.68 39.02 39.17 380300
20070702 39.18 40.12 39.07 39.75 294000
20070703 40.00 40.07 39.82 40.07 300800
20070705 40.27 40.45 39.90 40.11 316600
20070706 40.10 40.37 39.83 40.27 149700
20070709 40.36 40.38 39.93 40.00 133600
20070710 40.00 40.10 39.64 39.89 333500
20070711 39.72 39.98 39.61 39.80 256600
20070712 39.90 40.11 39.72 39.94 649300
20070713 40.00 40.15 39.82 40.13 288000
20070716 40.32 40.34 39.86 40.02 240100
20070717 39.99 40.58 39.94 40.45 437000
20070718 40.40 41.16 40.31 41.07 492600
20070719 41.25 42.01 41.10 41.65 485100
20070720 41.67 41.74 41.12 41.55 679300
20070723 41.65 42.11 41.37 41.85 425500
20070724 41.70 41.87 41.30 41.55 1218100
20070725 41.70 41.70 41.15 41.30 1294500
20070726 41.02 41.10 37.70 39.53 1591800
20070727 39.65 39.65 38.85 39.02 518900
20070730 39.02 39.02 37.87 38.00 1259400
20070731 38.25 38.85 37.98 38.22 669500
20070801 36.25 36.98 36.13 36.78 1329100
20070802 37.10 37.31 36.19 36.55 591600
20070803 36.64 36.67 35.70 35.72 880600
20070806 35.74 36.39 34.43 35.81 1017800
20070807 36.00 36.04 34.75 35.15 876200
20070808 35.05 35.89 34.22 34.98 569200
20070809 34.72 34.77 33.27 34.12 618100
20070810 33.58 35.00 32.64 34.60 1004900
20070813 35.05 36.58 34.88 35.35 570100
20070814 35.50 35.66 34.74 35.42 354700
20070815 35.47 35.74 34.14 34.42 602500
20070816 34.46 34.55 33.35 34.03 558500
20070817 34.30 34.70 33.59 33.73 337900
20070820 34.00 34.34 33.57 33.64 504200
20070821 33.65 33.84 32.72 33.00 710200
20070822 33.33 33.87 33.11 33.87 435600
20070823 34.08 34.90 34.07 34.65 515100
20070824 34.53 35.31 34.25 35.22 119200
20070827 35.30 35.45 35.06 35.37 301500
20070828 35.20 35.38 34.78 35.00 408200
20070829 35.20 36.21 34.96 36.16 373600
20070830 36.30 36.36 35.68 36.32 560400
20070831 36.75 36.89 36.35 36.70 811000
20070904 36.47 37.06 36.42 36.60 366400
20070905 36.50 36.50 35.31 35.65 209500
20070906 35.32 36.06 35.05 35.98 217300
20070907 35.50 35.79 35.20 35.37 173400
20070910 35.32 35.35 34.95 35.07 118100
20070911 35.20 35.65 34.83 35.52 154700
20070912 35.60 35.73 34.21 34.37 348200
20070913 34.50 35.01 34.50 34.74 401800
20070914 34.50 34.78 34.42 34.74 138000
20070917 34.65 34.70 33.86 34.12 262400
20070918 33.97 34.30 33.70 34.18 230900
20070919 34.20 34.56 33.35 33.45 422300
20070920 33.57 33.61 31.96 32.25 917200
20070921 32.30 32.32 31.14 31.57 900000
20070924 31.72 31.93 31.46 31.76 508000
20070925 31.49 32.15 30.77 32.13 788700
20070926 32.26 33.15 32.20 32.92 507700
20070927 32.96 33.00 32.46 32.55 277500
20070928 32.65 32.98 32.58 32.80 454200
20071001 32.80 32.98 31.90 32.75 281100
20071002 32.68 33.14 32.56 33.14 276500
20071003 33.00 33.32 32.94 33.24 365700
20071004 33.21 33.55 32.97 33.41 251200
20071005 33.70 33.74 32.91 33.31 231500
20071008 33.31 33.42 32.95 33.04 99300
20071009 33.03 33.30 32.88 33.22 194300
20071010 32.65 33.26 32.65 33.20 189100
20071011 33.15 33.31 32.73 32.88 315400
20071012 33.01 33.09 32.84 33.03 144100
20071015 33.00 33.22 32.83 33.22 233500
20071016 33.10 33.20 33.02 33.15 181700
20071017 33.23 33.31 33.04 33.31 187400
20071018 33.27 33.44 33.00 33.01 189500
20071019 33.00 33.00 32.59 32.66 622100
20071022 32.55 32.79 32.47 32.62 380700
20071023 32.55 32.74 31.64 31.94 573600
20071024 31.86 32.01 31.08 32.01 344100
20071025 31.80 31.80 29.25 29.40 1432200
20071026 29.90 30.01 29.07 29.52 772200
20071029 29.70 29.93 28.35 28.54 782200
20071030 28.55 28.84 28.35 28.42 1061300
20071031 28.65 28.86 27.55 28.59 954900
20071101 28.50 28.53 27.50 27.69 490700
20071102 27.81 27.92 26.36 27.11 664300
20071105 26.90 27.61 26.90 27.35 395400
20071106 27.34 28.02 27.32 27.55 443700
20071107 27.07 28.04 26.30 26.37 1004700
20071108 26.60 26.65 25.16 25.82 1092400
20071109 25.50 25.62 25.16 25.25 413000
20071112 25.44 25.44 24.62 24.62 367400
20071113 24.75 25.61 24.58 25.56 612100
20071114 25.91 26.00 25.19 25.31 270400
20071115 25.22 25.66 25.20 25.43 299700
20071116 25.70 25.81 25.04 25.74 275600
20071119 25.65 25.65 25.14 25.24 199500
20071120 25.30 25.35 24.48 24.93 461300
20071121 24.83 25.05 24.22 24.92 732400
20071123 25.06 25.06 24.25 24.66 295700
20071126 24.70 24.78 24.33 24.43 349300
20071127 24.44 24.68 23.60 24.03 988400
20071128 24.17 25.78 24.10 25.55 773400
20071129 25.53 26.56 25.25 25.88 438000
20071130 26.15 26.32 25.63 26.03 793700
20071203 26.24 27.51 25.97 26.87 769300
20071204 26.89 27.15 26.37 27.05 718400
20071205 26.22 26.50 25.31 25.87 1497800
20071206 26.00 26.30 25.81 26.05 688600
20071207 26.23 26.57 25.83 26.13 745000
20071210 26.36 26.60 26.08 26.38 197800
20071211 26.38 26.47 25.89 26.09 565800
20071212 26.47 26.62 26.25 26.52 739800
20071213 26.43 26.59 25.93 26.50 554900
20071214 26.23 26.48 26.08 26.23 381900
20071217 26.18 26.24 25.78 25.85 247700
20071218 25.76 26.07 25.59 25.76 329900
20071219 25.80 26.31 25.46 25.80 1270300
20071220 25.84 26.16 25.40 25.83 936000
20071221 25.88 26.63 25.88 26.58 632200
20071224 26.53 27.41 26.40 27.35 249900
20071226 26.98 27.56 26.98 27.19 217500
20071227 27.10 27.63 27.09 27.28 237100
20071228 27.44 27.51 27.10 27.29 204100
20071231 27.36 27.72 27.21 27.60 263200
20080102 27.60 27.67 26.96 27.47 472400
20080103 27.38 27.47 26.33 26.75 389300
20080104 26.52 26.73 24.97 25.06 386800
20080107 25.10 25.31 24.83 25.02 467200
20080108 25.02 25.32 24.10 24.29 532200
20080109 24.37 24.55 23.32 24.19 636900
20080110 24.06 24.24 23.86 24.15 381600
20080111 23.81 24.20 23.72 24.16 208200
20080114 24.18 24.93 23.90 24.91 510200
20080115 24.83 25.46 24.49 24.97 574100
20080116 24.80 26.22 24.50 25.57 405200
20080117 25.67 25.88 25.23 25.57 391000
20080118 25.67 25.97 24.83 25.30 356000
20080122 24.91 25.40 24.13 24.87 499100
20080123 24.20 24.82 23.42 24.80 703200
20080124 25.10 25.38 24.49 24.99 422100
20080125 25.12 25.46 24.58 24.97 340900
20080128 25.06 25.06 23.94 24.93 375400
20080129 25.07 25.23 24.88 25.03 448900
20080130 25.00 25.00 24.50 24.70 462800
20080131 24.30 25.19 23.73 25.16 371000
20080201 25.09 25.90 24.93 25.75 508400
20080204 25.99 26.02 25.15 25.45 301100
20080205 25.02 25.20 23.98 24.40 415200
20080206 24.54 24.77 21.95 23.65 1340200
20080207 23.70 24.59 23.52 24.34 686600
20080208 24.33 24.33 23.76 24.10 285400
20080211 24.21 24.61 24.00 24.44 508700
20080212 24.81 25.91 24.46 24.66 945000
20080213 25.03 25.17 24.16 24.54 558200
20080214 24.78 25.61 24.78 25.25 778500
20080215 25.10 27.11 24.85 26.87 595800
20080219 27.11 27.11 26.46 26.58 313100
20080220 26.45 26.97 26.27 26.68 188500
20080221 26.62 26.79 25.94 26.10 194000
20080222 26.13 27.33 25.95 27.32 272100
20080225 27.25 27.41 26.79 27.38 128400
20080226 27.25 27.71 26.88 27.52 1091400
20080227 27.43 28.06 27.12 28.01 338300
20080228 27.60 28.12 27.60 27.89 209200
20080229 27.55 27.78 27.05 27.30 329700
20080303 27.30 27.56 27.05 27.51 194700
20080304 27.21 27.63 27.20 27.62 222100
20080305 27.53 27.83 27.46 27.77 223100
20080306 27.80 28.05 27.43 27.43 368800
20080307 27.43 27.43 26.53 26.67 151400
20080310 26.63 26.96 25.96 26.02 223600
20080311 26.40 26.54 25.55 26.00 275100
20080312 25.95 26.05 25.56 25.79 158200
20080313 25.36 25.85 24.94 25.69 229100
20080314 25.75 25.85 24.74 25.39 207500
20080317 25.00 25.66 24.80 25.43 182800
20080318 25.67 25.81 25.14 25.65 283900
20080319 25.70 26.07 25.42 25.47 399000
20080320 25.46 25.72 24.99 25.54 343100
20080324 25.74 26.37 25.64 26.11 331000
20080325 26.17 26.50 25.50 26.27 235000
20080326 26.75 26.75 25.03 25.56 679100
20080327 25.60 26.17 25.44 25.67 380400
20080328 25.67 26.24 24.72 24.98 482300
20080331 24.93 25.22 24.34 24.98 349600
20080401 25.40 26.32 25.31 26.19 466900
20080402 26.10 28.42 26.10 27.86 1229300
20080403 27.86 28.00 26.90 27.15 397500
20080404 27.31 27.77 26.66 27.32 442300
20080407 27.27 27.48 25.99 26.91 273500
20080408 26.76 27.18 26.56 27.06 221800
20080409 27.00 27.30 26.19 26.29 326200
20080410 26.37 26.51 25.97 26.42 617400
20080411 26.42 26.85 26.28 26.53 600700
20080414 26.40 26.74 26.22 26.39 212000
20080415 26.47 26.52 26.15 26.50 221700
20080416 26.70 26.77 26.18 26.30 361400
20080417 26.10 26.91 26.00 26.80 305800
20080418 27.26 27.63 26.74 27.34 265300
20080421 27.20 27.46 26.91 27.23 177600
20080422 27.01 27.01 26.31 26.62 213100
20080423 26.71 26.73 25.86 26.04 264600
20080424 26.10 26.21 25.80 26.06 482500
20080425 26.07 26.72 26.04 26.65 402000
20080428 26.76 27.21 26.65 26.89 389000
20080429 26.98 27.84 26.84 27.62 484000
20080430 28.08 28.83 27.49 28.00 765500
20080501 28.15 30.26 28.06 30.10 890600
20080502 30.04 30.55 29.04 29.44 737600
20080505 29.44 29.50 28.56 29.15 413500
20080506 29.25 29.60 28.58 29.41 292800
20080507 29.55 30.25 29.30 29.35 595000
20080508 29.40 29.96 28.87 29.89 388700
20080509 29.53 30.20 29.24 29.67 335700
20080512 29.55 29.84 29.31 29.60 154300
20080513 29.83 30.38 29.20 30.05 487600
20080514 29.95 31.17 29.92 30.85 539000
20080515 30.84 31.07 30.06 30.48 419400
20080516 30.60 30.89 30.15 30.51 331100
20080519 30.60 30.94 30.34 30.82 219800
20080520 30.57 30.76 30.08 30.22 238000
20080521 31.09 31.52 30.17 31.27 2831800
20080522 31.56 31.56 31.02 31.52 446700
20080523 31.51 31.54 30.19 30.32 408000
20080527 30.53 30.53 29.44 29.97 524100
20080528 29.91 30.16 29.22 29.50 437900
20080529 29.40 30.11 28.76 30.00 825500
20080530 30.27 30.70 29.79 29.90 727000
20080602 30.10 30.10 29.29 29.74 312600
20080603 29.95 30.74 29.92 30.17 369800
20080604 30.00 30.88 29.91 30.41 272900
20080605 30.45 31.03 30.26 30.30 273400
20080606 30.48 30.48 29.00 29.07 355300
20080609 28.82 29.68 28.62 29.57 253100
20080610 29.25 29.49 28.79 28.94 193600
20080611 29.16 29.36 28.87 28.96 262700
20080612 29.25 29.45 28.36 28.78 476200
20080613 28.75 30.07 28.67 29.54 552000
20080616 29.55 29.55 28.49 28.69 477700
20080617 28.69 28.97 27.94 28.23 474600
20080618 28.10 28.10 26.94 27.30 726000
20080619 27.20 27.68 26.72 27.59 538600
20080620 27.41 27.41 26.56 26.64 878300
20080623 26.76 26.78 25.85 26.16 485800
20080624 26.08 26.89 25.76 26.53 780100
20080625 26.42 27.45 26.34 26.83 641700
20080626 26.37 26.55 25.59 26.35 918900
20080627 26.40 26.70 25.81 26.18 829700
20080630 26.20 26.72 25.69 26.48 588700
20080701 26.21 26.69 25.63 26.30 715900
20080702 26.60 26.92 25.84 26.22 1095200
20080703 26.33 26.42 25.39 25.53 304600
20080707 25.64 25.99 25.15 25.62 491100
20080708 25.56 26.61 25.36 26.52 850500
20080709 26.49 26.65 25.92 26.24 733200
20080710 26.21 26.22 25.27 25.71 642300
20080711 25.75 26.31 25.00 25.82 404400
20080714 25.93 25.98 25.33 25.45 473200
20080715 25.34 26.45 25.00 26.08 586200
20080716 25.95 27.34 25.51 27.18 578100
20080717 27.59 27.83 26.52 27.39 628000
20080718 27.37 28.12 26.90 27.91 338100
20080721 26.80 27.52 26.48 26.77 486700
20080722 26.71 26.95 26.04 26.52 473500
20080723 26.80 27.63 26.16 27.36 551300
20080724 27.30 27.74 26.72 26.82 465800
20080725 27.06 27.13 26.06 26.34 598400
20080728 26.29 26.47 25.30 25.54 553900
20080729 25.43 26.71 25.35 26.55 617700
20080730 26.90 27.87 26.86 27.50 932100
20080731 27.70 28.76 27.40 28.43 1004700
20080801 28.75 29.48 28.71 28.85 790400
20080804 28.73 29.23 28.35 28.50 490800
20080805 29.00 29.96 28.68 29.90 777200
20080806 28.57 29.39 27.86 28.34 1042200
20080807 28.03 28.35 27.23 27.79 595100
20080808 27.85 28.44 27.72 28.34 498200
20080811 28.70 28.79 28.40 28.45 873100
20080812 28.40 28.40 27.85 27.91 460200
20080813 27.89 27.89 27.11 27.55 530100
20080814 27.73 27.73 27.10 27.56 641200
20080815 28.34 28.34 27.06 27.54 738200
20080818 27.50 27.63 26.57 26.92 349800
20080819 26.70 26.80 25.90 26.28 381800
20080820 26.30 26.52 25.37 25.97 654500
20080821 26.13 26.62 25.84 26.22 460600
20080822 26.62 26.90 26.18 26.67 311800
20080825 26.55 26.60 25.75 25.84 258400
20080826 26.00 26.30 25.85 26.29 289600
20080827 26.26 26.64 26.16 26.35 458500
20080828 26.51 27.31 26.51 27.19 342100
20080829 27.00 27.12 26.52 26.75 333600
20080902 27.00 27.65 26.81 26.98 452300
20080903 26.79 27.57 26.67 27.34 485500
20080904 27.21 27.56 26.85 27.12 469300
20080905 26.58 27.31 26.58 26.97 1144600
20080908 27.80 28.04 27.24 27.75 673200
20080909 27.97 28.14 27.27 27.42 598900
20080910 27.64 27.67 27.20 27.38 366200
20080911 26.91 27.88 26.91 27.80 521500
20080912 27.55 27.80 27.20 27.43 997000
20080915 26.75 28.49 26.46 26.77 547800
20080916 26.15 27.25 26.15 26.70 730700
20080917 26.12 26.34 24.86 24.89 652100
20080918 25.52 25.81 24.83 25.34 789500
20080919 25.51 26.37 25.05 25.78 682200
20080922 25.69 25.85 24.80 24.83 228100
20080923 25.10 25.31 24.59 25.03 390000
20080924 25.25 25.45 24.94 25.29 512000
20080925 25.53 25.81 25.17 25.35 476400
20080926 25.35 25.79 24.91 25.24 753000
20080929 25.20 25.20 23.40 23.65 995700
20080930 23.65 24.53 23.44 24.20 854500
20081001 23.99 24.34 23.48 23.84 308200
20081002 23.77 24.00 21.64 22.25 447300
20081003 22.42 23.74 22.32 22.46 813600
20081006 21.74 22.17 20.67 21.91 697200
20081007 22.07 22.32 21.55 21.55 1066500
20081008 20.93 22.35 20.93 21.27 668200
20081009 21.39 22.37 20.76 20.90 715000
20081010 20.20 20.41 17.59 19.57 1070500
20081013 21.57 22.03 20.01 21.94 679900
20081014 22.69 26.26 21.44 22.10 585800
20081015 21.52 21.71 19.67 19.72 462800
20081016 20.07 20.24 18.48 20.10 453500
20081017 19.75 20.21 19.37 19.81 443200
20081020 19.65 20.54 19.64 20.24 514400
20081021 20.00 20.77 20.00 20.46 407500
20081022 20.15 20.17 18.83 19.26 565000
20081023 19.30 19.44 17.69 18.90 586500
20081024 18.35 18.93 17.92 18.30 563600
20081027 18.10 18.53 17.73 18.01 507300
20081028 18.30 19.26 17.78 19.12 777700
20081029 18.75 18.91 17.88 18.28 600100
20081030 18.78 19.61 18.62 19.57 792200
20081031 19.70 19.96 19.37 19.58 795600
20081103 19.69 20.31 19.65 19.96 851700
20081104 20.43 20.74 19.98 20.56 950900
20081105 22.00 23.50 19.50 19.90 1001200
20081106 19.82 20.00 18.47 18.86 452700
20081107 19.28 19.28 18.75 19.09 360100
20081110 19.36 19.92 18.48 18.49 328400
20081111 18.31 18.32 17.37 17.80 298800
20081112 17.48 17.90 17.22 17.39 376400
20081113 17.36 18.00 16.67 17.98 713300
20081114 18.33 19.85 17.83 18.87 702200
20081117 18.80 19.91 18.54 19.37 840200
20081118 19.43 19.83 18.86 19.49 774800
20081119 19.55 19.99 17.97 17.99 572400
20081120 17.71 18.12 16.51 16.66 575000
20081121 17.29 17.43 16.30 17.36 807200
20081124 17.72 18.96 17.62 18.76 450600
20081125 19.00 19.27 18.12 18.75 752200
20081126 18.42 19.77 17.70 19.57 421700
20081128 19.55 20.35 19.44 20.30 170000
20081201 20.00 20.20 19.43 19.43 538700
20081202 19.75 20.52 19.60 20.45 718400
20081203 20.00 20.91 19.76 20.80 493000
20081204 20.50 21.46 20.24 20.60 847600
20081205 20.28 21.12 19.35 20.80 719600
20081208 21.00 21.50 20.62 21.23 727100
20081209 21.02 21.06 19.71 19.83 805000
20081210 20.01 20.45 19.31 19.70 791900
20081211 19.31 20.30 19.31 19.60 521800
20081212 19.36 20.09 19.15 19.76 390800
20081215 19.98 20.05 19.05 19.43 486300
20081216 19.66 19.98 19.34 19.95 549500
20081217 20.15 20.96 19.83 20.16 676300
20081218 20.30 20.41 19.73 19.88 427100
20081219 19.95 20.75 19.53 19.91 430100
20081222 20.13 20.23 19.42 19.91 349700
20081223 20.10 20.35 19.92 20.10 340000
20081224 20.30 20.57 20.08 20.35 177000
20081226 20.18 20.70 20.01 20.56 174300
20081229 20.57 20.67 19.82 20.20 317800
20081230 20.14 21.92 20.13 21.76 521400
20081231 21.40 21.78 21.19 21.45 342700
20090102 21.45 22.30 21.24 22.22 218100
20090105 22.23 22.28 21.42 21.94 292400
20090106 22.55 22.74 22.04 22.65 397200
20090107 22.30 22.31 21.10 21.56 926400
20090108 21.31 21.86 20.52 21.15 923800
20090109 21.32 21.32 20.50 20.56 517100
20090112 20.60 20.60 19.44 19.66 522800
20090113 19.50 19.66 19.25 19.36 450800
20090114 19.23 19.25 18.47 18.91 447000
20090115 18.85 19.50 18.11 19.34 473500
20090116 19.56 19.77 18.65 18.77 569900
20090120 18.58 18.68 17.76 17.77 459800
20090121 18.00 18.60 17.75 18.59 426400
20090122 18.40 18.58 17.80 17.87 539900
20090123 17.57 18.43 17.16 18.24 816200
20090126 18.24 18.92 18.12 18.46 370700
20090127 18.59 18.85 18.41 18.67 285700
20090128 18.80 19.65 18.80 19.53 266500
20090129 19.40 20.17 19.05 19.32 501900
20090130 18.69 19.55 18.34 18.63 508800
20090202 18.37 18.83 17.96 18.49 518900
20090203 18.41 18.48 17.80 18.35 704900
20090204 17.80 19.57 17.53 18.97 1824200
20090205 18.05 19.24 18.05 18.77 1283500
20090206 21.00 21.56 18.44 19.16 829700
20090209 20.41 20.41 18.60 19.00 518800
20090210 18.68 18.81 18.28 18.52 881000
20090211 18.38 18.55 17.69 18.10 844600
20090212 18.02 18.64 17.46 18.51 762000
20090213 18.52 18.57 18.00 18.14 399800
20090217 18.15 18.24 17.26 17.62 596500
20090218 17.98 17.98 17.15 17.52 582200
20090219 17.85 18.09 17.51 17.59 442000
20090220 16.98 17.99 16.96 17.62 1251700
20090223 17.60 18.00 17.39 17.55 868900
20090224 17.62 18.85 17.54 18.85 764700
20090225 18.64 19.12 17.99 18.50 741600
20090226 18.57 18.73 18.10 18.34 513400
20090227 18.10 18.67 17.79 18.23 1143300
20090302 18.26 18.53 17.50 17.83 695700
20090303 18.09 18.25 17.55 17.83 545900
20090304 18.74 19.00 18.02 18.71 1328800
20090305 18.51 18.63 17.98 18.20 1125900
20090306 18.24 19.08 17.75 18.06 1538300
20090309 22.09 22.09 17.78 17.94 784464
20090310 18.63 20.21 18.21 19.61 1088666
20090311 20.08 21.67 19.58 20.40 564581
20090312 20.32 22.30 20.21 22.01 606249
20090313 22.46 23.45 21.84 22.48 2832289
20090316 22.45 23.12 22.45 22.81 2687643
20090317 22.72 23.90 22.72 23.84 2712280
20090318 24.01 25.45 23.37 23.91 2737372
20090319 23.99 24.65 22.06 22.71 4603236
20090320 22.27 22.73 22.27 22.55 3028934
20090323 22.02 24.14 22.02 24.06 3579474
20090324 23.55 24.41 23.17 23.70 2710918
20090325 23.78 23.92 22.86 23.54 2839328
20090326 23.95 24.64 23.67 24.49 3976853
20090327 24.43 24.49 22.94 23.18 9606688
20090330 22.42 22.64 21.64 22.24 8343251
20090331 22.20 22.58 21.75 21.84 9350435
20090401 21.55 21.83 21.14 21.64 11390351
20090402 22.72 23.60 21.88 22.42 9362130
20090403 22.40 23.22 22.28 23.16 7359455
20090406 22.97 24.19 22.51 23.54 8697485
20090407 23.56 23.76 22.64 22.79 7199368
20090408 22.64 23.91 22.48 23.65 6131441
20090409 24.18 24.64 23.09 24.41 5840673
20090413 24.55 25.10 23.89 24.78 4696903
20090414 24.58 24.70 23.98 24.49 5621093
20090415 24.13 25.38 24.00 25.37 5601905
20090416 25.55 26.19 25.07 26.05 5560351
20090417 26.07 26.35 25.42 25.47 5946262
20090420 25.08 25.10 23.93 24.11 4447577
20090421 24.08 24.78 23.78 24.69 5094963
20090422 24.47 25.18 24.23 24.44 4426345
20090423 23.97 24.17 23.45 23.90 7830973
20090424 24.03 24.36 23.67 24.02 4288739
20090427 23.57 24.34 23.19 23.70 4572467
20090428 23.48 24.50 23.48 24.00 4753218
20090429 25.16 27.46 24.66 27.41 13831051
20090430 27.58 28.90 27.58 28.39 7521472
20090501 28.39 29.65 28.17 29.56 5322832
20090504 30.36 31.24 29.84 30.84 6154716
20090505 30.62 30.92 29.46 30.02 5253574
20090506 30.38 30.52 29.24 29.69 3345361
20090507 29.70 31.01 29.45 30.59 5586578
20090508 30.94 31.93 30.68 31.55 3801666
20090511 31.25 31.27 29.64 29.77 3620575
20090512 29.85 30.12 27.67 27.89 6351248
20090513 27.59 27.75 26.94 27.32 4288512
20090514 27.31 27.92 27.19 27.26 3272925
20090515 27.26 28.01 27.25 27.31 3367955
20090518 27.59 28.51 27.36 28.45 5063173
20090519 28.31 29.14 28.23 28.60 4461882
20090520 28.78 29.64 28.69 29.29 5331688
20090521 28.92 29.37 28.37 28.62 5288317
20090522 28.63 28.99 28.11 28.43 2378823
20090526 28.21 29.20 27.86 29.00 4560886
20090527 28.97 29.14 28.17 28.21 4188145
20090528 28.64 28.64 27.73 27.95 4474144
20090529 27.29 27.53 26.14 27.12 8037837
20090601 27.51 27.65 26.30 26.81 6189685
20090602 26.78 27.48 26.78 27.35 3988888
20090603 27.15 27.47 26.95 27.30 5213382
20090604 27.24 28.48 27.15 28.47 6147677
20090605 28.77 29.29 28.10 28.18 6096699
20090608 27.89 28.71 27.74 28.40 3743649
20090609 28.44 28.63 27.96 28.37 3653614
20090610 28.43 28.43 27.46 27.87 3333894
20090611 28.22 28.40 27.32 27.52 4092774
20090612 27.48 27.65 26.80 27.33 4361970
20090615 27.03 27.30 26.65 27.15 3815971
20090616 27.15 27.37 26.63 26.80 4097543
20090617 26.85 27.44 26.51 27.22 3034838
20090618 27.25 27.52 26.87 27.22 2794027
20090619 27.38 27.44 26.57 26.71 4340398
20090622 26.49 27.25 26.45 26.64 6044131
20090623 26.63 27.28 26.58 27.21 4208809
20090624 27.31 27.58 26.85 27.08 5078501
20090625 27.01 27.99 26.84 27.89 3749552
20090626 27.74 27.74 27.07 27.41 4926588
20090629 27.42 28.04 27.23 27.89 2188876
20090630 27.84 28.15 27.32 27.89 4071997
20090701 28.10 28.57 27.79 27.84 2875773
20090702 27.39 27.56 26.06 26.06 3167336
20090706 26.18 27.55 25.99 26.97 6460697
20090707 27.00 27.22 26.11 26.16 3819491
20090708 26.35 26.83 25.81 26.09 4233787
20090709 26.26 26.39 25.63 25.75 2613958
20090710 25.45 26.30 25.24 25.64 2411521
20090713 25.63 26.32 25.27 26.30 3168585
20090714 26.17 26.85 26.10 26.48 3062996
20090715 26.60 27.46 26.60 27.44 2873162
20090716 27.39 27.54 27.14 27.33 3088428
20090717 27.27 27.38 26.83 26.96 2716595
20090720 27.06 27.36 26.94 27.28 2856131
20090721 27.40 28.15 27.40 28.06 4143298
20090722 27.78 28.59 27.74 28.40 3122943
20090723 28.38 29.36 28.22 29.30 4885602
20090724 29.09 29.51 28.93 29.44 3249309
20090727 29.44 30.47 29.15 30.32 4187804
20090728 30.15 30.35 29.58 29.85 4784213
20090729 29.62 29.86 28.55 28.87 5789241
20090730 29.44 29.93 29.20 29.66 3823124
20090731 29.65 29.71 29.02 29.12 2360998
20090803 29.29 30.31 29.13 30.16 3750234
20090804 29.99 31.01 29.96 30.67 3877168
20090805 30.51 30.80 29.73 30.49 3575955
20090806 30.55 31.11 29.85 29.87 3508287
20090807 30.15 31.12 30.03 31.05 3001231
20090810 30.74 31.27 30.68 31.03 2331592
20090811 30.87 30.92 29.92 30.04 2066937
20090812 29.85 30.57 29.84 30.05 2532438
20090813 29.84 29.96 28.76 29.92 3860364
20090814 29.96 30.21 29.35 29.65 1933191
20090817 29.44 29.50 28.69 28.85 2285723
20090818 28.89 29.32 28.75 29.12 1916842
20090819 29.11 30.20 29.00 29.77 3123738
20090820 29.79 30.40 29.53 30.15 2275391
20090821 30.58 31.64 30.49 31.64 4161805
20090824 31.49 31.71 31.21 31.40 3112725
20090825 31.53 32.10 31.40 31.52 3225240
20090826 31.83 31.94 31.30 31.68 2135173
20090827 31.56 32.76 31.07 32.53 3076393
20090828 32.72 33.01 32.46 32.91 2837284
20090831 32.76 33.07 32.37 32.52 2366561
20090901 32.19 33.15 31.80 31.88 2538456
20090902 31.95 32.13 31.38 31.44 4749585
20090903 31.64 31.90 31.18 31.53 4085962
20090904 31.61 33.01 31.42 32.84 5061357
20090908 33.03 33.43 32.61 33.41 2951843
20090909 33.42 34.80 33.08 34.58 4833488
20090910 34.83 36.07 34.33 36.07 5993380
20090911 36.30 36.53 35.79 35.89 3309370
20090914 35.72 36.38 35.35 36.26 2347260
20090915 35.23 36.45 35.23 36.36 1942728
20090916 36.38 37.19 35.97 36.92 3838565
20090917 36.79 37.05 36.24 36.69 2728630
20090918 36.93 37.93 36.73 37.58 4294302
20090921 37.26 37.99 36.87 37.20 2451373
20090922 37.24 37.60 37.00 37.28 2502124
20090923 37.41 37.76 37.01 37.06 3013266
20090924 37.08 37.52 36.03 36.40 2819913
20090925 36.32 36.78 36.20 36.36 2665163
20090928 36.41 37.49 36.41 37.43 1405585
20090929 37.57 38.76 37.57 38.53 3846853
20090930 38.67 38.67 37.23 37.95 3795989
20091001 37.56 37.56 36.12 36.76 5628019
20091002 36.51 36.70 35.24 35.42 4076993
20091005 35.35 37.43 35.25 37.38 4021019
20091006 37.11 37.95 36.92 37.12 4759576
20091007 38.41 38.41 36.85 36.98 2334884
20091008 37.33 37.45 36.49 36.58 6735002
20091009 36.56 36.95 36.32 36.68 3126576
20091012 36.69 36.94 36.03 36.38 1875628
20091013 36.19 36.88 36.19 36.47 2680831
20091014 36.80 37.04 36.34 36.57 2227024
20091015 36.34 36.83 36.21 36.34 2846935
20091016 36.07 36.39 35.48 35.74 2538569
20091019 35.72 36.97 35.66 36.82 2795503
20091020 37.21 38.45 37.14 38.40 4291237
20091021 38.39 38.75 37.29 37.39 2334657
20091022 37.43 37.95 36.81 37.71 2282089
20091023 37.70 37.70 36.16 36.32 1913435
20091026 36.28 37.05 35.79 35.94 2321373
20091027 36.01 36.65 35.27 35.59 1838501
20091028 35.58 35.58 34.11 34.24 3417684
20091029 34.26 36.22 33.68 36.01 2938332
20091030 35.61 36.13 34.73 34.74 3524068
20091102 35.08 35.63 34.39 34.91 2115531
20091103 34.66 35.05 33.79 34.90 3098192
20091104 35.10 36.00 34.92 35.27 2608848
20091105 35.67 36.27 35.16 36.09 3687448
20091106 36.16 37.43 35.50 36.98 3116017
20091109 36.98 37.20 36.66 37.08 2737940
20091110 36.95 37.76 36.09 37.51 2375303
20091111 37.46 37.83 36.56 36.89 2922550
20091112 36.76 37.27 36.64 36.81 1710091
20091113 36.90 37.47 36.38 37.15 1854964
20091116 37.34 38.13 37.19 37.93 1805008
20091117 37.68 37.95 37.27 37.82 1485061
20091118 37.71 37.71 36.79 37.32 1484607
20091119 37.33 37.93 37.08 37.89 2674359
20091120 37.53 37.65 36.91 37.34 2257793
20091123 37.71 38.47 37.56 38.33 2180474
20091124 38.16 38.83 38.02 38.16 2184902
20091125 38.03 38.37 37.81 38.30 1451341
20091127 37.01 37.71 36.86 37.36 652269
20091130 37.28 37.29 36.38 36.90 1849174
20091201 37.24 37.73 36.92 37.15 1697148
20091202 37.06 37.82 37.06 37.39 1121403
20091203 37.41 38.05 37.31 37.40 2602036
20091204 37.95 38.25 37.03 37.64 2634054
20091207 37.55 38.09 37.55 37.92 2674700
20091208 37.77 38.26 37.59 38.06 2113828
20091209 37.77 38.25 37.61 38.10 2205452
20091210 38.18 38.45 37.59 37.78 3069694
20091211 37.72 37.86 36.85 37.33 3514872
20091214 37.47 37.85 37.31 37.81 1928990
20091215 37.55 37.98 37.33 37.93 1941138
20091216 37.97 38.48 37.93 38.31 1938527
20091217 37.83 38.04 37.28 37.57 2616569
20091218 37.58 37.83 36.90 37.12 3108297
20091221 37.13 37.85 37.13 37.35 1921837
20091222 37.31 37.51 36.56 36.92 2840577
20091223 36.85 36.92 36.16 36.48 2701835
20091224 36.56 37.03 36.46 36.85 547134
20091228 36.71 36.87 36.39 36.72 1506747
20091229 36.83 37.70 36.83 37.37 1448162
20091230 37.11 37.68 36.72 36.84 1505498
20091231 36.82 36.99 36.25 36.46 1515716
20100104 37.04 37.58 36.80 37.25 3313798
20100105 37.29 37.29 36.79 37.03 2320465
20100106 36.79 36.90 36.31 36.40 2139374
20100107 36.25 36.99 36.11 36.89 2068300
20100108 36.67 36.92 36.30 36.56 2001313
20100111 37.43 37.68 36.86 37.10 2073295
20100112 36.98 37.14 36.44 36.66 1965095
20100113 36.84 39.63 36.83 39.14 5666962
20100114 39.28 40.93 39.23 40.81 4903540
20100115 40.83 40.83 39.78 40.55 3764085
20100119 40.52 41.42 40.25 41.38 2177522
20100120 40.91 41.38 40.39 41.01 3599003
20100121 40.96 41.13 39.51 39.53 3557108
20100122 39.31 39.54 38.55 38.61 3488191
20100125 39.24 39.77 38.81 39.41 2168553
20100126 39.26 39.49 38.84 38.89 2426849
20100127 38.90 39.56 38.23 38.42 5224850
20100128 39.59 40.73 38.82 38.83 4651489
20100129 38.93 39.24 38.26 38.39 4755148
20100201 38.54 39.13 38.12 39.13 2902795
20100202 39.14 40.16 38.48 39.63 4245027
20100203 39.63 40.01 39.10 39.85 3708793
20100204 39.38 39.76 39.07 39.33 5958524
20100205 39.25 39.85 39.15 39.74 5782088
20100208 39.66 39.89 38.96 38.99 3769648
20100209 39.27 40.04 39.03 39.66 2742935
20100210 39.45 39.87 39.18 39.75 3351152
20100211 39.50 40.06 39.50 39.99 3070943
20100212 39.50 39.84 39.50 39.77 3996381
20100216 39.74 40.45 39.69 40.23 2949232
20100217 40.24 40.74 40.09 40.64 2348509
20100218 40.64 41.18 40.38 40.96 3349449
20100219 40.74 41.59 40.48 41.30 2653355
20100222 41.29 41.72 41.23 41.33 2071592
20100223 41.29 41.70 40.87 41.04 2425827
20100224 41.42 41.53 40.70 41.08 2492573
20100225 40.39 41.12 40.28 41.04 2318778
20100226 41.23 41.51 40.57 41.48 2709143
20100301 41.53 42.28 41.49 41.91 1418957
20100302 42.15 42.36 41.62 41.71 2739422
20100303 41.73 42.23 41.67 42.07 1748651
20100304 42.11 42.20 41.90 42.06 2773978
20100305 41.97 42.97 41.82 42.90 1578795
20100308 42.79 43.81 42.64 43.53 2888004
20100309 43.42 43.70 43.21 43.62 2371231
20100310 43.68 43.78 43.37 43.51 3854236
20100311 43.38 43.43 42.86 43.43 1839263
20100312 43.42 43.53 42.68 43.15 1550204
20100315 42.98 43.06 42.47 42.99 1805720
20100316 43.00 43.53 42.90 43.11 1762609
20100317 43.13 43.55 42.95 43.55 2256531
20100318 43.42 43.60 43.21 43.40 1170195
20100319 43.32 43.68 42.87 43.32 2881475
20100322 43.01 43.83 42.87 43.68 2811912
20100323 43.81 43.82 43.33 43.67 4201828
20100324 43.54 44.64 43.52 44.51 3088927
20100325 44.80 45.75 44.56 45.37 3904889
20100326 45.38 45.73 45.22 45.47 2275779
20100329 45.64 46.90 45.48 46.70 4754957
20100330 46.73 47.64 46.35 47.48 4915133
20100331 47.27 47.85 47.07 47.36 6158268
20100401 47.74 47.80 47.17 47.51 1894531
20100405 47.44 47.79 47.28 47.56 2015310
20100406 47.39 47.47 46.37 46.61 3818329
20100407 46.63 46.63 45.50 45.78 4393858
20100408 45.50 46.07 45.35 45.89 3034109
20100409 45.93 46.87 45.89 46.80 1602771
20100412 46.61 47.01 46.47 46.85 1601757
20100413 46.66 47.09 46.31 46.98 1899259
20100414 46.54 46.96 45.86 46.88 3021615
20100415 47.10 47.13 46.31 46.55 1800204
20100416 46.55 46.69 45.51 45.88 2152636
20100419 45.91 46.41 45.77 46.37 1690344
20100420 46.67 47.05 46.36 46.85 1471861
20100421 46.80 47.02 46.51 46.76 1414117
20100422 46.53 48.51 46.17 48.45 2194284
20100423 48.44 48.44 47.92 48.17 1874045
20100426 48.08 49.37 47.96 48.98 2211956
20100427 48.70 48.94 47.21 47.33 3314501
20100428 47.50 48.46 46.70 47.20 2988296
20100429 47.29 51.15 47.13 50.77 6526683
20100430 50.82 51.25 49.83 49.97 2728954
20100503 50.03 51.23 49.91 50.97 2324181
20100504 50.29 50.48 49.43 49.80 2699125
20100505 49.25 49.95 48.33 48.85 3500003
20100506 48.34 48.41 43.10 44.95 11871353
20100507 44.85 46.41 43.50 43.95 7681119
20100510 45.64 46.25 43.39 44.13 6595909
20100511 43.64 45.57 43.51 44.46 5336565
20100512 44.69 45.52 44.42 45.45 3931791
20100513 45.57 47.20 45.39 46.40 4411306
20100514 46.31 46.76 45.51 45.84 4404327
20100517 45.88 46.70 45.61 46.61 3516100
20100518 46.88 47.14 45.43 45.76 3421773
20100519 45.13 45.75 44.49 45.48 3226027
20100520 44.83 44.91 43.39 43.47 3219161
20100521 42.63 45.37 42.55 45.19 5365156
20100524 45.03 45.79 44.57 45.01 2539512
20100525 43.96 46.39 43.80 46.28 4473102
20100526 46.89 48.32 46.50 47.39 4648968
20100527 48.32 49.34 48.04 49.34 3313846
20100528 49.15 50.22 48.74 49.00 2863258
20100601 48.45 50.01 48.42 48.60 2935079
20100602 48.76 49.55 48.59 49.08 4334092
20100603 49.49 50.21 49.11 50.12 2079922
20100604 48.97 49.34 47.89 48.23 3214547
20100607 48.22 48.28 46.82 46.93 3634977
20100608 47.13 47.70 46.15 46.72 3323452
20100609 46.91 47.84 46.03 46.20 3289384
20100610 46.89 48.17 46.89 47.68 3845192
20100611 47.14 47.99 46.31 47.96 3113014
20100614 48.33 49.65 48.22 48.95 4044572
20100615 49.23 49.56 48.90 49.34 3487983
20100616 49.10 49.79 48.95 49.74 2059035
20100617 49.67 49.80 48.85 49.67 2519452
20100618 49.70 50.05 49.21 49.38 2526266
20100621 49.73 50.05 48.79 49.24 2267462
20100622 49.25 50.09 48.32 48.51 2459917
20100623 48.57 49.23 48.17 48.71 1716681
20100624 48.42 49.03 47.87 48.01 1790178
20100625 47.96 48.66 47.50 48.52 2942786
20100628 48.54 49.42 48.27 49.11 2200332
20100629 48.51 48.54 47.24 48.01 3886408
20100630 47.89 48.14 46.53 46.63 2734024
20100701 46.80 47.06 45.76 46.92 2362741
20100702 47.03 47.57 45.93 46.67 1769403
20100706 47.40 47.83 46.46 47.05 2405409
20100707 47.06 49.16 46.97 48.96 3545172
20100708 49.36 50.03 48.71 49.58 2261654
20100709 49.69 50.39 49.62 49.77 2222113
20100712 49.53 49.91 48.85 49.42 2817238
20100713 49.87 51.01 49.87 50.81 3297315
20100714 50.52 50.77 49.98 50.31 2304099
20100715 50.31 50.71 49.58 50.20 2346991
20100716 49.75 50.21 48.35 48.43 2493985
20100719 48.60 50.02 48.60 49.88 1601856
20100720 49.13 49.61 48.67 49.50 2175312
20100721 49.79 49.81 47.65 47.85 3019299
20100722 48.43 49.74 48.43 49.31 2434115
20100723 49.14 51.22 49.13 51.08 2926367
20100726 51.04 51.65 50.82 51.12 1911035
20100727 51.29 51.52 49.70 49.77 2803276
20100728 49.75 50.31 49.49 50.13 2528276
20100729 50.33 51.11 49.14 49.82 1812294
20100730 49.35 51.56 48.72 51.18 3973644
20100802 51.83 53.24 51.38 52.88 4480528
20100803 52.81 52.98 51.59 52.36 3463856
20100804 52.64 52.96 52.21 52.84 2527271
20100805 52.23 52.75 51.56 52.27 4343810
20100806 51.51 51.65 48.68 49.97 6611719
20100809 50.30 50.89 49.63 50.70 2131526
20100810 50.15 50.93 49.96 50.70 1809949
20100811 49.86 50.70 49.04 49.14 2546371
20100812 48.49 49.37 48.24 49.30 2562233
20100813 49.07 49.24 48.60 48.65 2069422
20100816 48.91 48.98 47.86 48.94 1586330
20100817 49.35 49.92 48.99 49.71 2517330
20100818 49.72 50.81 49.62 50.24 2130521
20100819 50.08 50.08 48.00 48.39 2853987
20100820 48.02 48.31 47.58 48.16 2549164
20100823 48.48 48.97 47.34 47.39 1629892
20100824 46.70 47.07 46.03 46.09 2997295
20100825 45.55 46.46 45.20 46.26 4036977
20100826 46.43 46.98 45.28 45.62 2983891
20100827 45.82 46.72 45.58 46.62 777963
20100830 46.50 47.04 46.22 46.76 2728300
20100831 46.43 47.26 46.26 46.53 2689513
20100901 47.17 49.05 47.17 48.71 5395094
20100902 48.89 49.42 48.52 49.36 1994333
20100903 49.79 50.30 49.26 50.30 1330183
20100907 49.84 49.84 48.57 48.66 2230160
20100908 48.61 49.99 48.61 49.55 1983362
20100909 50.12 50.12 49.44 49.56 1035843
20100910 49.71 50.42 49.63 50.31 935883
20100913 50.69 51.58 50.40 50.96 2074456
20100914 50.71 50.86 49.52 49.78 3595584
20100915 49.57 50.29 47.17 47.31 7400952
20100916 47.19 47.19 45.83 45.98 6646040
20100917 46.11 47.21 45.60 45.98 6522032
20100920 46.07 47.79 46.06 47.64 4324343
20100921 47.18 47.88 47.03 47.52 2509429
20100922 47.60 47.70 46.00 46.12 3724801
20100923 45.57 47.33 45.49 46.61 3491745
20100924 47.33 48.26 47.03 47.92 2486045
20100927 48.01 48.19 47.07 47.98 2419220
20100928 48.16 49.44 47.82 49.39 4708226
20100929 48.97 49.30 48.59 49.11 2630999
20100930 49.17 49.36 48.41 48.72 3334933
20101001 48.72 49.42 48.60 49.32 3040593
20101004 49.19 49.76 49.11 49.63 3613981
20101005 50.20 50.58 49.93 50.56 3597690
20101006 50.32 50.53 49.78 50.20 2949055
20101007 50.50 50.57 49.28 49.67 5793717
20101008 49.65 50.25 49.59 50.09 2113466
20101011 50.07 50.78 49.90 50.68 1743545
20101012 50.57 50.76 50.02 50.59 1498409
20101013 50.80 51.29 50.65 50.72 1226898
20101014 50.57 51.15 50.28 50.69 1606903
20101015 51.34 51.43 50.59 51.07 2231822
20101018 51.12 51.97 50.80 51.97 2834355
20101019 51.34 52.06 51.33 51.66 3672937
20101020 51.70 52.75 51.50 51.98 3311661
20101021 52.19 52.56 51.66 51.92 1736785
20101022 52.35 52.35 51.54 51.79 1094689
20101025 52.12 52.64 52.04 52.23 1943134
20101026 51.86 52.40 51.33 52.00 3140664
20101027 51.51 52.26 51.29 52.17 3546047
20101028 52.47 52.89 52.13 52.74 3223004
20101029 52.57 52.66 51.75 52.22 1654113
20101101 52.38 52.95 51.61 51.99 1904568
20101102 52.69 53.06 52.01 52.73 2754675
20101103 52.81 53.85 52.47 53.83 3516901
20101104 56.08 57.73 56.04 56.24 7195269
20101105 56.06 56.40 55.72 55.99 2788365
20101108 55.21 56.37 55.21 55.99 3796503
20101109 56.05 56.45 55.34 55.86 3190423
20101110 55.95 56.25 55.73 56.18 3239628
20101111 55.64 56.61 55.64 55.96 2983853
20101112 55.48 56.81 55.42 56.58 3160280
20101115 56.85 57.16 56.43 56.46 2671560
20101116 55.98 56.64 55.70 56.01 2297650
20101117 55.73 56.60 55.59 55.94 2334664
20101118 56.55 57.34 56.50 56.62 2111138
20101119 56.70 56.79 56.15 56.57 2476182
20101122 56.44 56.73 55.48 56.27 2243015
20101123 55.67 55.97 55.24 55.33 2534696
20101124 55.87 56.40 55.47 55.97 1374179
20101126 55.53 56.09 55.34 55.66 583563
20101129 55.19 56.15 55.07 55.92 2170965
20101130 55.30 56.26 55.12 55.89 2249141
20101201 56.75 58.56 56.66 58.13 4512045
20101202 58.06 59.03 58.01 58.84 3497966
20101203 58.36 60.21 58.15 60.01 3852618
20101206 59.62 60.39 59.62 60.04 2696062
20101207 60.33 60.64 58.99 59.02 3124596
20101208 58.90 59.74 58.90 59.52 1998869
20101209 59.93 60.30 59.47 60.04 1430060
20101210 60.16 60.56 59.32 59.36 2951949
20101213 59.67 59.67 58.68 58.70 2947985
20101214 58.92 59.55 58.72 58.98 3516354
20101215 58.82 59.25 57.94 58.57 2719625
20101216 58.59 59.09 57.88 58.65 2130336
20101217 58.50 59.42 58.48 59.31 3546303
20101220 59.31 59.52 58.94 59.27 2510423
20101221 59.65 59.87 59.33 59.79 2715331
20101222 60.09 60.33 59.42 59.50 1831067
20101223 59.54 59.78 59.10 59.37 1183312
20101227 59.22 60.31 59.19 59.91 1243100
20101228 59.88 60.08 59.62 60.00 1095007
20101229 60.03 60.56 59.58 60.01 1675377
20101230 59.88 60.31 59.82 60.04 1086088
20101231 60.04 60.11 59.42 59.97 1214362
20110103 60.34 61.48 60.11 61.02 2682409
20110104 61.05 61.94 60.61 61.20 6038448
20110105 60.92 61.30 60.80 61.17 2457242
20110106 61.30 61.40 60.22 60.43 2053042
20110107 60.58 60.83 60.24 60.62 3159059
20110110 60.40 60.43 59.67 60.18 1852318
20110111 60.51 60.70 59.89 60.04 1691563
20110112 60.54 60.54 58.54 58.95 4070409
20110113 58.90 59.36 58.74 59.16 2286247
20110114 58.98 59.62 58.98 59.59 1686057
20110118 59.53 60.14 59.42 59.82 1639482
20110119 59.75 60.52 59.16 60.26 3701112
20110120 59.95 61.15 59.66 60.93 3135606
20110121 61.44 61.92 61.06 61.10 2010430
20110124 61.12 61.65 61.12 61.49 2220403
20110125 61.25 61.86 60.96 61.67 2447002
20110126 61.95 62.59 61.52 61.83 2438634
20110127 64.18 65.76 62.22 62.89 2811233
20110128 62.45 63.27 60.90 60.96 3193302
20110131 61.02 62.44 60.62 61.60 3112044
20110201 62.27 62.57 61.81 62.42 2280962
20110202 62.45 63.13 61.98 62.97 1928952
20110203 62.67 63.26 62.39 63.07 1905829
20110204 62.99 63.18 62.39 62.80 1821708
20110207 63.03 63.26 62.68 63.12 1869164
20110208 63.12 63.32 62.90 63.20 2405051
20110209 63.09 63.18 62.49 63.12 2110517
20110210 62.77 64.18 62.67 63.87 2435881
20110211 63.64 64.77 63.57 64.58 1823800
20110214 63.49 64.29 63.20 63.79 2684171
20110215 63.49 64.74 63.29 64.72 1956038
20110216 64.71 65.84 64.63 65.61 2634513
20110217 65.26 65.99 65.12 65.44 2142998
20110218 65.44 65.62 65.03 65.29 2303423
20110222 64.45 64.66 63.21 63.46 2303754
20110223 63.43 63.63 62.42 63.01 2587387
20110224 63.15 65.07 62.70 64.84 2552101
20110225 65.01 65.49 64.64 65.20 1813369
20110228 65.56 66.14 65.28 66.01 3200186
20110301 66.19 66.19 64.42 64.52 1947754
20110302 64.46 64.50 63.52 63.93 2528483
20110303 64.31 66.37 64.29 66.29 3753797
20110304 65.67 65.98 64.88 65.86 2958535
20110307 65.78 66.19 64.72 65.00 2686267
20110308 64.93 65.58 64.60 64.92 2847331
20110309 64.89 64.90 63.79 64.27 1874384
20110310 63.50 63.61 62.44 62.76 2871824
20110311 62.63 63.37 62.25 62.91 1674611
20110314 62.58 63.02 61.91 62.26 2328929
20110315 60.69 63.02 60.52 62.65 3002710
20110316 62.39 62.76 61.61 61.91 3616460
20110317 62.73 63.03 61.53 61.70 2916874
20110318 62.86 63.04 61.92 62.07 4884529
20110321 62.86 63.46 62.70 63.19 1840487
20110322 63.07 63.60 62.82 63.18 1838628
20110323 62.83 63.79 62.63 63.44 1545585
20110324 63.72 64.60 63.59 64.27 1669253
20110325 64.30 64.91 64.11 64.63 2730005
20110328 64.63 64.67 63.73 63.94 1804841
20110329 63.80 64.73 63.61 64.43 2105319
20110330 64.81 65.43 64.77 65.33 2075359
20110331 65.05 65.54 64.57 65.24 2120846
20110401 65.61 66.60 65.27 65.97 2869747
20110404 65.77 66.17 65.44 66.09 1445206
20110405 65.84 66.37 65.59 66.13 1922058
20110406 66.21 66.38 65.81 66.28 1765477
20110407 66.08 66.41 65.55 66.32 1869573
20110408 66.51 66.94 65.98 66.62 1917684
20110411 66.78 66.97 66.34 66.58 1869026
20110412 66.49 66.61 65.74 65.97 1891551
20110413 66.17 66.42 65.80 66.19 1661053
20110414 65.82 65.94 65.19 65.62 2337239
20110415 66.01 66.79 65.53 66.59 1932992
20110418 65.76 66.39 65.33 66.17 1810636
20110419 66.26 66.41 65.78 66.22 1545694
20110420 67.01 67.47 66.94 67.12 2190936
20110421 67.54 67.69 67.08 67.68 1614253
20110425 67.47 68.37 67.36 68.25 1264788
20110426 68.43 68.97 67.97 68.55 2842957
20110427 68.59 69.11 67.94 68.87 2409078
20110428 68.15 69.87 68.15 69.74 2677300
20110429 69.96 71.57 69.76 71.45 2874886
20110502 71.61 72.44 71.07 71.24 2564020
20110503 71.02 71.21 69.54 69.88 3960458
20110504 69.85 70.61 68.97 70.48 2867779
20110505 70.13 70.39 69.13 69.40 2396941
20110506 70.01 70.72 69.77 70.15 1950050
20110509 70.26 70.77 69.76 70.41 1308635
20110510 70.47 71.93 70.46 71.75 1453298
20110511 71.37 71.84 71.09 71.75 2051850
20110512 71.69 71.83 71.06 71.40 2164912
20110513 71.35 71.71 70.26 70.66 1537493
20110516 70.33 70.61 69.88 70.01 1613488
20110517 69.84 70.38 68.98 70.03 2178471
20110518 69.95 71.40 69.71 71.00 2640342
20110519 71.09 71.09 70.33 70.71 2352219
20110520 70.53 71.73 70.29 71.33 2209743
20110523 70.50 71.07 70.19 71.00 2143918
20110524 71.11 71.24 69.79 70.02 2183938
20110525 69.70 69.89 69.31 69.61 2189187
20110526 69.66 70.55 69.17 70.23 2120292
20110527 70.51 71.69 70.37 71.13 1539749
20110531 71.57 72.11 70.88 71.07 3090580
20110601 70.82 71.22 70.24 70.34 1894724
20110602 70.26 71.12 70.24 70.87 1722180
20110603 70.00 70.46 69.61 69.76 2162993
20110606 69.64 69.83 69.15 69.21 1169236
20110607 69.49 70.38 69.36 69.59 1846916
20110608 69.61 70.20 68.85 68.93 1754560
20110609 68.82 69.82 68.60 69.59 2110948
20110610 69.27 69.42 67.88 67.93 2922383
20110613 68.03 68.42 67.80 67.85 1360360
20110614 68.52 69.36 68.52 69.03 2303919
20110615 68.44 69.28 67.95 68.00 2715395
20110616 67.88 68.24 66.97 67.35 2548936
20110617 67.95 69.27 67.71 68.69 3389381
20110620 68.28 68.87 67.93 68.47 1749018
20110621 68.92 70.15 68.66 69.88 2288381
20110622 69.50 70.02 69.39 69.47 1712293
20110623 68.54 68.94 67.96 68.58 2913038
20110624 68.58 68.97 68.05 68.57 4461914
20110627 68.69 70.41 68.32 70.23 1981431
20110628 70.43 71.52 70.10 71.47 1806823
20110629 71.66 71.79 71.00 71.23 2097366
20110630 71.63 72.02 71.47 71.82 2048254
20110701 71.83 73.24 71.14 73.17 1809104
20110705 73.15 74.41 72.72 73.60 2405946
20110706 73.53 73.63 73.07 73.29 2802862
20110707 74.13 74.42 73.62 73.62 1621023
20110708 72.80 73.04 72.31 72.93 1772922
20110711 72.10 72.93 71.33 71.63 1274522
20110712 71.41 72.18 71.27 71.61 1378179
20110713 72.03 72.76 71.51 71.68 1095785
20110714 71.59 72.17 70.77 71.29 1556808
20110715 71.57 71.57 70.51 71.13 1639059
20110718 70.84 71.18 69.88 70.22 1852784
20110719 70.76 71.16 70.50 71.08 1905047
20110720 71.10 71.29 70.43 70.48 1052540
20110721 71.06 72.75 70.98 72.16 1545942
20110722 71.92 72.63 71.92 72.50 1142832
20110725 71.77 72.46 71.62 72.20 1268438
20110726 72.07 72.40 71.54 71.74 1465429
20110727 71.22 71.55 70.95 70.96 1714249
20110728 70.39 70.39 67.34 67.58 3882240
20110729 66.84 68.15 66.04 67.47 2899674
20110801 68.23 68.23 66.36 67.12 2096714
20110802 66.48 66.74 64.30 64.30 3702634
20110803 64.33 64.36 62.27 63.94 4403567
20110804 62.92 63.24 61.44 61.75 4652930
20110805 62.58 63.89 60.60 62.58 4118239
20110808 61.20 62.02 57.80 57.93 3501513
20110809 58.69 60.35 56.22 60.23 4894687
20110810 59.33 59.34 56.08 57.35 5092547
20110811 57.76 60.30 57.22 59.58 3371562
20110812 59.72 61.03 59.50 60.29 2014462
20110815 60.27 60.42 59.05 59.84 3476631
20110816 58.79 59.68 58.35 59.13 3324949
20110817 59.45 60.04 59.01 59.79 2826766
20110818 58.52 59.34 56.83 57.36 2764181
20110819 56.58 58.44 56.39 56.84 2467010
20110822 58.03 58.20 55.87 56.09 2021416
20110823 56.21 57.93 55.94 57.83 2296096
20110824 57.58 58.63 57.45 58.41 2292293
20110825 58.56 58.71 57.04 57.63 1945032
20110826 57.27 58.73 55.80 58.45 1735110
20110829 59.12 60.33 58.67 60.29 1688353
20110830 59.98 61.09 59.52 60.75 1827027
20110831 61.21 61.78 60.14 60.74 2250490
20110901 60.59 61.40 60.20 60.65 2194416
20110902 59.54 59.93 58.65 58.93 1978857
20110906 57.30 58.71 56.82 58.31 2298907
20110907 59.18 59.44 58.56 59.42 2181908
20110908 59.03 59.33 58.52 58.59 2232050
20110909 57.86 58.15 56.15 56.43 3353521
20110912 55.90 57.18 55.82 57.15 2774669
20110913 57.27 57.84 56.87 57.48 2620252
20110914 57.94 60.97 57.49 59.95 3552043
20110915 60.67 61.16 59.71 60.95 2309583
20110916 61.20 61.20 59.58 60.89 4677180
20110919 59.75 60.89 59.55 60.66 2045282
20110920 61.20 61.72 60.50 60.76 2276262
20110921 60.40 61.90 59.14 59.19 3162008
20110922 57.53 59.43 57.51 59.23 3441513
20110923 58.45 60.31 58.15 60.08 2195387
20110926 60.53 61.38 59.63 61.31 2286075
20110927 62.60 63.37 61.79 62.12 2064369
20110928 62.02 62.11 60.19 60.33 2751593
20110929 61.35 61.71 59.12 60.04 2410192
20110930 59.25 59.56 58.03 58.12 3149931
20111003 57.83 59.95 57.64 58.23 4069105
20111004 57.27 60.36 56.95 60.26 3019344
20111005 60.52 61.73 59.67 61.56 2567521
20111006 61.36 63.45 61.03 63.17 2564933
20111007 63.45 63.45 62.33 62.61 1922891
20111010 62.62 64.46 62.62 64.43 1938419
20111011 63.71 64.03 62.97 63.40 2351206
20111012 63.64 64.87 63.34 63.92 1788207
20111013 63.43 64.11 63.23 63.82 1686735
20111014 64.72 66.10 63.73 64.75 2472088
20111017 64.28 64.58 63.31 63.37 1326894
20111018 63.29 64.40 62.65 63.98 1832742
20111019 64.15 64.92 63.70 64.07 1764052
20111020 64.35 65.29 63.97 64.72 2180506
20111021 65.23 66.04 65.09 65.72 2679344
20111024 65.78 66.78 65.57 66.62 2004090
20111025 66.42 66.78 65.11 65.20 1849240
20111026 66.31 67.15 65.11 65.50 3452404
20111027 63.98 63.98 57.97 60.44 12029067
20111028 60.42 60.44 57.82 57.94 5981213
20111031 57.53 59.56 57.12 59.06 5075410
20111101 57.45 59.49 56.81 59.01 5292803
20111102 60.34 60.45 58.16 58.31 2918951
20111103 58.91 59.24 57.90 58.15 3929353
20111104 57.90 58.28 56.38 56.84 5320516
20111107 56.52 57.85 56.52 57.70 2817264
20111108 58.10 58.15 56.57 57.87 3299712
20111109 56.97 57.03 55.43 55.72 3456286
20111110 56.23 56.55 55.22 55.76 3753584
20111111 56.25 57.03 55.83 56.60 3033578
20111114 56.56 56.65 56.18 56.22 2460981
20111115 56.05 57.49 55.98 57.11 5180979
20111116 56.39 57.08 56.01 56.16 2764317
20111117 56.20 56.96 55.95 56.17 2495488
20111118 56.28 56.40 55.51 56.04 2616909
20111121 55.20 56.08 55.07 55.43 2262028
20111122 55.42 55.56 54.56 54.90 2992062
20111123 54.52 54.82 53.48 53.48 2400379
20111125 53.61 53.86 53.23 53.45 900304
20111128 54.46 54.86 53.54 53.69 2845988
20111129 53.63 54.35 53.44 54.06 4100985
20111130 55.16 56.61 54.99 56.56 3511663
20111201 56.28 57.29 56.28 56.97 2336653
20111202 57.35 59.91 57.35 59.66 4404469
20111205 60.60 61.16 58.19 58.64 3607156
20111206 58.97 59.59 58.44 58.61 2063753
20111207 58.52 58.80 57.73 58.51 1853410
20111208 58.26 58.44 56.92 57.04 1365676
20111209 57.37 58.88 57.37 58.42 1656328
20111212 58.01 58.64 57.63 58.54 2016701
20111213 58.94 59.46 58.14 58.25 2323500
20111214 58.10 58.42 57.69 58.02 1588744
20111215 58.56 58.67 58.13 58.20 1798552
20111216 58.65 58.65 57.26 58.18 3415634
20111219 58.18 58.21 56.76 56.96 1526508
20111220 57.89 58.50 57.52 58.35 2384025
20111221 58.39 59.18 58.19 58.97 2353762
20111222 59.11 59.25 58.68 58.91 1730969
20111223 59.28 59.80 58.82 59.71 1505014
20111227 59.54 60.37 59.52 59.64 1095984
20111228 59.60 59.64 57.87 58.19 1489401
20111229 58.47 59.10 58.47 58.97 1120366
20111230 59.17 60.12 59.02 59.45 1468548
20120103 60.23 60.94 60.05 60.67 2349913
20120104 60.47 61.21 60.37 60.65 1849453
20120105 60.49 60.86 60.00 60.75 1795665
20120106 60.91 61.06 59.78 59.88 4726132
20120109 60.06 60.57 59.95 60.06 1554952
20120110 60.43 60.74 59.98 60.13 1803471
20120111 59.82 60.61 59.82 60.31 1295313
20120112 60.65 60.77 60.10 60.63 1121970
20120113 60.38 61.20 60.31 61.19 2068351
20120117 61.70 61.98 61.16 61.96 2034559
20120118 61.72 62.16 61.51 62.07 1574949
20120119 62.39 63.94 62.34 63.92 2679489
20120120 63.99 64.63 63.55 64.57 2915603
20120123 64.57 65.18 64.45 64.74 3030452
20120124 64.22 64.39 63.85 64.18 2066747
20120125 64.21 64.91 63.76 64.63 2274737
20120126 66.87 70.03 66.87 69.68 6142389
20120127 69.29 70.08 68.72 68.99 3858562
20120130 68.63 68.85 68.04 68.82 3789268
20120131 68.95 69.19 68.50 68.94 2843421
20120201 69.89 70.34 69.15 69.47 2266503
20120202 69.65 70.00 69.02 69.32 1359474
20120203 69.86 70.92 69.57 70.75 2206191
20120206 70.30 70.65 69.59 70.15 1797590
20120207 69.94 70.43 69.45 70.34 1887309
20120208 70.50 71.87 69.86 71.58 2851441
20120209 71.50 71.53 71.01 71.43 2091770
20120210 70.76 70.77 70.09 70.58 1558374
20120213 70.65 71.19 69.89 70.88 1649698
20120214 70.62 71.07 70.35 71.00 1500415
20120215 71.01 72.89 70.83 71.85 2839358
20120216 71.81 72.06 70.94 72.04 2004083
20120217 72.24 72.83 71.60 72.62 1486407
20120221 72.41 72.41 71.21 71.69 1895115
20120222 71.24 71.73 71.18 71.37 1943343
20120223 71.24 72.38 70.83 72.23 2051134
20120224 72.31 73.27 72.13 73.14 2093053
20120227 72.70 74.80 72.51 74.54 3059184
20120228 74.42 75.07 73.92 74.87 3008116
20120229 75.08 75.30 74.57 74.73 2104927
20120301 74.79 75.23 74.47 74.63 1638629
20120302 74.77 75.10 73.90 74.37 1230723
20120305 73.97 74.41 73.20 74.04 2026786
20120306 73.45 74.04 72.84 73.26 1629923
20120307 73.23 73.74 72.82 73.59 1476825
20120308 74.22 74.87 73.90 74.68 1377981
20120309 74.65 75.25 74.39 75.05 1225521
20120312 74.90 75.59 74.83 75.28 1373522
20120313 75.59 76.31 75.41 76.29 1692032
20120314 76.36 76.72 75.81 75.92 1581191
20120315 75.79 75.87 74.22 75.13 2113421
20120316 74.77 75.20 74.41 74.70 2556256
20120319 74.89 75.95 74.41 75.64 1226158
20120320 75.45 75.64 75.14 75.39 1139736
20120321 75.53 76.29 75.35 76.03 1861055
20120322 75.49 76.01 75.27 75.52 2821788
20120323 75.78 76.33 75.12 76.16 1605079
20120326 76.56 76.91 76.13 76.71 1846191
20120327 76.91 77.00 76.52 76.58 1292408
20120328 76.69 76.86 75.81 75.84 1715708
20120329 75.29 75.78 75.00 75.67 1448903
20120330 75.93 76.83 75.86 76.76 1437755
20120402 76.51 77.21 76.23 77.11 1200889
20120403 76.90 77.11 75.78 76.21 1244419
20120404 75.78 76.10 75.30 75.91 1234864
20120405 75.53 76.20 75.29 76.14 809971
20120409 75.54 75.77 74.90 75.28 1150246
20120410 75.08 75.12 73.16 73.25 1536281
20120411 73.92 74.85 73.79 74.47 1431491
20120412 74.45 75.63 74.04 75.56 1457078
20120413 75.58 76.36 75.49 75.71 1095250
20120416 75.83 76.40 75.49 76.26 1246330
20120417 76.65 77.23 76.39 77.03 2319497
20120418 76.70 77.22 76.61 77.05 1017852
20120419 77.01 77.39 76.29 76.70 1700950
20120420 76.80 78.05 76.67 77.13 1508358
20120423 76.74 76.83 75.55 76.32 1678124
20120424 76.31 77.11 76.08 76.24 1404630
20120425 77.03 77.61 76.67 77.38 2189864
20120426 77.43 78.78 74.07 76.42 3947615
20120427 76.46 76.73 75.59 75.96 2127860
20120430 75.84 76.03 75.23 75.77 1145893
20120501 75.66 77.00 75.66 76.59 1987397
20120502 76.26 77.21 75.59 76.88 1546791
20120503 76.72 77.16 75.51 76.15 2022539
20120504 75.66 75.95 73.90 74.19 1657421
20120507 73.95 74.85 73.56 74.63 1554648
20120508 74.33 74.36 73.06 74.15 1744692
20120509 73.70 74.01 72.35 72.57 2848012
20120510 72.94 73.42 72.38 72.85 1916051
20120511 72.46 73.88 72.39 72.67 1848208
20120514 71.97 72.29 71.30 71.69 1281791
20120515 71.53 72.59 71.44 71.89 1497847
20120516 72.17 72.52 71.79 71.91 1440621
20120517 71.85 72.09 70.10 70.15 1318101
20120518 70.55 70.72 69.51 69.77 2096646
20120521 69.81 72.19 69.51 72.13 1929853
20120522 72.24 72.56 71.24 71.73 1512180
20120523 71.36 71.54 70.33 71.34 2110448
20120524 71.40 72.47 71.22 72.43 1930384
20120525 72.36 72.97 71.63 71.98 1152582
20120529 72.56 72.90 71.92 72.79 1320352
20120530 72.41 72.42 71.63 71.95 1427535
20120531 71.87 72.04 70.93 71.54 1647910
20120601 70.70 71.15 70.17 70.36 1710618
20120604 70.28 70.78 69.92 70.20 2200902
20120605 70.04 71.50 69.76 71.34 1998760
20120606 71.63 72.19 71.54 71.83 2225669
20120607 72.66 72.78 71.32 71.37 2223772
20120608 71.27 72.26 71.18 72.18 1990750
20120611 72.56 73.43 72.39 72.72 1785447
20120612 72.70 73.90 72.70 73.90 1461472
20120613 73.43 73.85 72.65 73.08 1442606
20120614 73.31 74.34 73.00 73.93 1193038
20120615 73.85 74.39 73.51 73.94 2307137
20120618 73.84 75.09 73.67 74.86 1219597
20120619 74.88 76.26 74.72 75.57 1703241
20120620 75.70 75.79 74.72 75.39 1767952
20120621 75.57 75.57 74.18 74.23 1163001
20120622 74.65 74.87 73.61 73.88 2080544
20120625 73.43 73.59 72.90 73.02 1538513
20120626 73.25 74.52 73.13 74.37 2415586
20120627 74.47 76.50 74.47 75.91 2380490
20120628 75.81 75.98 75.13 75.93 989210
20120629 76.91 77.90 76.41 77.90 1582567
20120702 78.17 79.08 77.89 79.06 1101663
20120703 79.14 79.52 78.85 79.50 1012396
20120705 79.24 79.48 77.54 77.61 2174238
20120706 77.22 78.05 77.10 77.70 1411621
20120709 77.40 77.82 76.92 77.28 1185555
20120710 77.32 78.09 77.24 77.66 1654444
20120711 77.74 78.92 77.74 78.53 1995915
20120712 77.96 78.18 77.36 77.85 1673099
20120713 77.66 79.29 77.66 79.19 1771535
20120716 78.79 79.06 78.43 78.48 1859748
20120717 78.79 80.92 78.49 80.52 1823809
20120718 80.50 80.95 80.02 80.70 2625527
20120719 81.05 81.88 80.58 81.30 2864134
20120720 80.63 80.98 80.18 80.46 1893684
20120723 79.49 80.02 78.94 79.82 1294425
20120724 79.74 79.85 78.41 79.10 1536932
20120725 79.25 79.38 78.55 79.04 1832030
20120726 80.02 80.67 79.78 80.08 2057885
20120727 80.67 80.87 80.06 80.15 2481350
20120730 79.89 81.10 79.89 80.65 1579721
20120731 80.80 81.57 80.49 80.58 2041339
20120801 81.18 82.25 80.93 81.22 2603078
20120802 80.44 84.23 79.54 83.44 4248143
20120803 84.11 85.40 82.81 84.64 2891536
20120806 84.80 85.34 84.29 84.48 916489
20120807 84.91 85.33 84.23 84.54 1165109
20120808 84.07 84.85 83.97 84.78 1218859
20120809 84.56 84.56 83.62 84.48 1405614
20120810 84.25 85.00 83.99 84.85 1744449
20120813 84.82 85.67 84.24 85.16 1687854
20120814 85.59 87.05 85.45 85.96 2602340
20120815 85.63 85.83 84.81 85.18 1403822
20120816 84.92 85.52 84.89 84.97 1430802
20120817 85.08 85.40 85.01 85.20 1596373
20120820 85.50 85.50 84.66 84.83 1490033
20120821 84.85 85.49 84.48 84.76 1792086
20120822 84.33 84.95 84.33 84.73 1280197
20120823 84.72 84.92 84.10 84.52 1622827
20120824 84.24 85.12 83.55 84.97 1283886
20120827 84.88 85.53 84.73 85.27 1440182
20120828 84.85 85.81 84.67 85.28 1648964
20120829 85.51 85.61 84.88 85.29 1071129
20120830 84.90 85.13 84.45 84.82 1010697
20120831 85.25 85.39 84.52 84.80 1061493
20120904 84.99 85.21 83.99 84.48 1409005
20120905 84.87 85.78 84.39 85.33 1931216
20120906 85.56 86.65 85.36 86.56 1741435
20120907 86.47 86.76 86.23 86.71 1822291
20120910 87.42 88.12 86.03 87.21 2155978
20120911 87.07 87.91 87.05 87.22 1648640
20120912 87.31 87.98 87.19 87.63 1955619
20120913 87.68 88.77 87.32 88.76 1885342
20120914 88.72 89.26 87.92 88.20 1390572
20120917 88.32 88.32 87.74 87.94 2095965
20120918 87.94 88.68 87.70 88.38 1872145
20120919 88.45 89.55 88.06 89.14 2066220
20120920 88.90 89.50 88.54 89.35 1526414
20120921 89.63 90.61 89.19 90.19 2862104
20120924 90.19 92.13 90.15 91.46 2789942
20120925 92.10 92.20 90.39 90.42 1850884
20120926 90.26 90.38 89.43 89.76 2332143
20120927 90.09 91.25 89.69 90.70 2037313
20120928 90.40 91.38 90.08 90.76 1857796
20121001 91.51 92.37 91.05 91.38 1812760
20121002 91.96 94.67 91.62 93.72 3595776
20121003 93.53 94.20 93.17 93.87 2526637
20121004 94.56 95.64 94.21 94.49 1961066
20121005 95.23 95.50 94.50 94.76 1394028
20121008 94.43 94.48 93.63 93.93 1670425
20121009 93.83 93.83 92.66 92.88 2132517
20121010 93.34 93.34 92.70 93.09 1646231
20121011 93.34 93.71 91.63 91.97 1888903
20121012 92.23 93.23 92.00 92.48 1612925
20121015 92.70 94.11 92.33 93.92 1836640
20121016 94.34 94.92 94.08 94.20 1170104
20121017 94.40 95.48 94.23 95.21 1458859
20121018 95.00 95.96 94.65 95.77 1790556
20121019 95.48 95.92 94.70 95.19 3111374
20121022 95.45 95.47 94.32 94.80 1162982
20121023 93.79 93.97 92.71 93.28 1496878
20121024 93.24 95.02 92.96 94.27 2244061
20121025 94.82 95.33 93.18 93.52 1696504
20121026 93.46 95.28 93.46 95.02 2038884
20121031 94.86 95.46 93.95 94.67 1412985
20121101 94.68 95.50 94.13 94.28 1421783
20121102 95.02 95.41 93.73 93.73 1908069
20121105 88.17 90.94 87.13 87.77 5530553
20121106 88.04 89.99 87.77 89.91 2748571
20121107 89.54 90.15 87.93 89.03 2927564
20121108 89.64 90.33 88.24 88.81 2230340
20121109 87.82 89.59 87.82 88.89 2063602
20121112 88.89 89.08 87.20 87.40 1694409
20121113 87.10 88.00 85.39 87.01 2950187
20121114 87.16 91.18 85.03 85.25 2395194
20121115 86.18 88.06 86.00 86.71 2886298
20121116 86.51 86.69 85.47 86.39 2057632
20121119 86.65 88.23 86.46 88.20 1607165
20121120 88.10 89.49 88.05 88.72 2175145
20121121 88.49 88.62 87.66 87.96 1162772
20121123 88.43 89.35 88.29 89.32 405745
20121126 88.78 89.90 88.61 88.88 1321237
20121127 88.65 89.92 88.48 89.06 1800611
20121128 88.39 89.17 87.90 89.00 2209975
20121129 89.42 90.66 89.12 90.42 1530888
20121130 90.36 91.62 90.08 91.15 2515216
20121203 91.42 92.44 91.25 91.39 2029246
20121204 91.26 91.80 91.01 91.22 1318510
20121205 91.23 91.41 90.11 90.72 2298258
20121206 90.90 90.95 90.32 90.67 1812080
20121207 90.97 91.35 90.74 91.15 1453953
20121210 90.90 91.15 89.98 90.22 1322987
20121211 90.60 91.31 89.90 90.27 1789489
20121212 90.59 91.23 90.00 90.09 2174163
20121213 90.23 91.12 89.85 90.12 1190147
20121214 89.73 90.79 89.55 90.36 1347140
20121217 90.65 92.19 90.46 92.15 1728482
20121218 92.01 92.74 91.11 92.47 2250057
20121219 92.42 92.57 91.68 91.88 1922849
20121220 91.83 93.59 91.69 93.43 1962514
20121221 92.94 93.43 91.43 91.76 2837842
20121224 92.23 93.17 92.01 92.92 761748
20121226 92.87 92.88 91.57 92.26 999528
20121227 92.39 92.89 91.22 92.42 1234600
20121228 91.88 92.59 91.35 91.43 957052
20121231 91.27 93.40 91.25 93.36 1119667
20130102 94.61 95.28 94.47 95.24 1315283
20130103 95.13 95.13 93.91 94.03 1562640
20130104 94.27 94.31 93.53 93.89 1488829
20130107 93.45 94.06 93.27 93.42 1105821
20130108 93.04 93.04 90.21 92.56 4400379
20130109 92.82 94.05 92.76 93.71 2468056
20130110 94.01 94.12 93.35 94.09 1644364
20130111 94.22 94.31 93.59 94.02 1019100
20130114 94.01 94.74 94.01 94.44 1222628
20130115 94.03 94.83 93.82 94.70 1127579
20130116 94.25 95.21 94.25 94.95 974334
20130117 95.08 95.92 95.08 95.59 1347973
20130118 95.79 96.78 95.35 96.57 1901716
20130122 95.93 97.98 95.88 96.45 3054488
20130123 95.32 96.71 95.32 96.46 2200710
20130124 96.82 96.99 95.99 96.42 1825093
20130125 96.85 96.85 96.08 96.63 1160789
20130128 96.63 97.36 96.36 96.85 1220130
20130129 96.49 96.67 95.69 96.39 1392010
20130130 96.41 97.24 96.13 96.73 2446402
20130131 91.76 91.83 84.80 85.82 10873624
20130201 85.52 86.86 83.38 86.71 8784204
20130204 86.45 87.09 85.34 85.61 3919510
20130205 85.65 86.24 84.53 84.73 4282114
20130206 84.67 84.86 84.19 84.62 4355613
20130207 84.76 84.86 83.81 84.33 4268163
20130208 84.53 85.35 83.67 85.35 3007016
20130211 85.21 85.25 84.07 84.47 2905304
20130212 84.38 84.71 83.84 84.36 2696049
20130213 84.28 84.29 83.18 83.34 3178688
20130214 82.47 83.78 81.96 82.84 4519685
20130215 82.68 84.02 82.47 83.51 3730244
20130219 83.28 83.81 83.09 83.55 3574917
20130220 83.48 84.39 83.00 83.03 2820457
20130221 82.63 82.87 81.35 81.41 3332349
20130222 82.47 83.32 81.23 82.98 3697034
20130225 83.15 84.02 82.81 83.19 3903374
20130226 83.16 83.92 82.91 83.68 2942395
20130227 83.70 85.50 83.23 85.19 3490949
20130228 84.86 84.98 83.61 83.61 4618125
20130301 83.52 85.84 83.31 85.84 4506120
20130304 85.62 86.19 84.27 86.03 2032926
20130305 86.26 87.23 86.22 86.76 2213538
20130306 87.10 87.31 86.10 86.42 2607828
20130307 86.26 87.06 86.14 86.45 2026933
20130308 86.82 87.33 86.79 86.88 2087791
20130311 86.90 88.20 86.47 87.85 2750933
20130312 88.05 88.79 87.68 88.63 2834730
20130313 88.56 88.89 88.06 88.74 2169728
20130314 88.88 89.03 88.52 88.87 2027036
20130315 88.84 89.52 88.70 89.26 3435980
20130318 88.15 90.60 87.51 90.42 3169091
20130319 91.19 91.41 90.45 91.11 3481856
20130320 91.46 92.96 91.40 92.54 2735228
20130321 91.94 92.17 90.67 90.81 3525770
20130322 91.13 93.23 91.06 92.71 3651207
20130325 93.05 93.35 91.89 92.30 2302605
20130326 92.65 93.00 91.87 92.95 4012329
20130327 92.60 93.07 92.13 92.92 1554323
20130328 93.05 93.20 92.42 92.97 2176651
20130401 93.02 93.46 92.78 93.14 2208992
20130402 93.15 94.14 93.13 93.83 1643906
20130403 94.17 94.49 93.06 93.51 3507584
20130404 93.37 94.58 93.37 94.33 3412215
20130405 94.21 94.49 93.32 94.43 3062562
20130408 94.15 94.64 92.36 92.88 3228090
20130409 93.23 93.37 91.55 91.63 2395287
20130410 91.65 92.34 91.14 91.20 2897655
20130411 91.13 91.63 90.04 90.58 4371591
20130412 90.41 90.97 90.38 90.66 4083933
20130415 90.23 90.62 89.50 89.50 2525374
20130416 89.77 90.36 89.63 90.07 3546538
20130417 89.44 90.08 88.64 89.00 1870808
20130418 89.32 89.34 87.47 87.72 2548932
20130419 88.03 88.54 87.45 88.34 6409373
20130422 88.65 89.55 88.34 89.34 2048941
20130423 89.84 90.04 88.61 89.47 2312834
20130424 89.76 90.49 88.84 89.75 3011106
20130425 87.01 89.63 86.92 89.22 4565739
20130426 89.42 90.84 89.20 90.42 4270745
20130429 90.67 91.40 90.53 91.20 3059463
20130430 91.30 91.87 90.41 90.87 2469268
20130501 90.92 91.86 90.47 91.33 4761954
20130502 91.47 92.77 91.47 92.55 1965764
20130503 93.10 93.82 93.10 93.24 1403674
20130506 92.95 93.47 92.61 93.13 1131412
20130507 93.07 94.56 93.01 94.43 1390759
20130508 94.43 95.38 94.27 95.16 2634486
20130509 94.87 95.49 94.04 94.79 1633367
20130510 94.91 95.57 94.49 94.88 1905939
20130513 94.53 95.36 94.53 95.01 1665914
20130514 95.13 95.51 94.85 95.01 1372264
20130515 95.01 96.23 94.58 96.05 2037575
20130516 95.57 95.90 93.74 94.09 1880934
20130517 94.28 94.88 94.05 94.80 1357281
20130520 94.81 94.93 93.18 93.53 1953262
20130521 93.69 94.67 93.51 93.89 1871221
20130522 93.74 94.24 91.99 92.48 1853656
20130523 91.88 93.25 91.81 92.94 1576744
20130524 92.56 92.72 91.57 91.97 1473006
20130528 92.84 93.53 92.45 93.17 1434775
20130529 92.72 93.80 92.09 93.56 1664005
20130530 93.65 94.84 93.65 94.41 1972504
20130531 94.01 94.75 93.06 93.06 3687207
20130603 93.05 93.07 91.59 92.73 1598529
20130604 92.45 93.03 91.56 92.79 1769301
20130605 92.40 92.68 90.49 90.59 2508426
20130606 90.72 92.24 90.72 92.24 1634654
20130607 93.00 93.10 92.00 92.50 1519505
20130610 93.50 94.06 92.92 93.29 2311586
20130611 92.62 94.05 92.31 93.52 1766838
20130612 94.00 94.11 91.40 91.50 1450129
20130613 91.66 93.93 91.17 93.69 1563943
20130614 93.40 101.46 93.34 101.27 9243777
20130617 99.88 100.57 97.89 98.70 4968514
20130618 98.89 101.34 98.71 100.37 2411340
20130619 100.35 101.16 99.63 99.87 1521455
20130620 99.38 99.58 97.25 97.84 2013247
20130621 98.85 99.79 97.93 99.22 4809133
20130624 98.22 98.79 97.18 97.20 2283876
20130625 97.91 98.39 95.94 96.83 3398310
20130626 97.68 101.54 97.68 100.99 3009659
20130627 101.31 109.56 101.31 105.45 8587268
20130628 105.08 110.17 104.63 109.60 4517773
20130701 109.87 111.77 107.76 108.11 5370404
20130702 108.11 108.45 106.34 106.67 4261717
20130703 105.98 109.70 105.04 109.57 2282440
20130705 108.35 110.21 108.11 109.48 2034286
20130708 110.33 111.32 108.84 109.11 3680229
20130709 109.82 112.41 109.73 111.14 4308105
20130710 111.12 111.77 109.79 110.93 2111154
20130711 112.94 113.96 111.30 112.41 2522588
20130712 112.52 112.52 110.86 112.21 3048145
20130715 112.46 113.61 111.88 111.95 1387321
20130716 111.91 112.08 110.39 110.48 2369776
20130717 110.61 111.08 109.25 110.45 3749810
20130718 110.55 111.82 110.46 110.99 2112591
20130719 116.06 116.40 113.07 113.49 4228260
20130722 113.36 113.99 111.76 113.06 2619879
20130723 113.21 115.26 113.00 114.29 2941001
20130724 114.68 114.95 113.84 114.29 1322460
20130725 114.12 114.66 113.75 114.22 2411135
20130726 113.42 114.12 113.02 113.86 1726300
20130729 113.97 114.09 112.21 112.28 1249595
20130730 112.59 112.96 110.45 112.06 2315075
20130731 112.46 112.94 110.60 111.15 2979384
20130801 113.40 117.83 111.67 114.67 2900156
20130802 114.94 117.33 105.49 114.10 7785233
20130805 113.55 115.36 113.29 113.44 2230305
20130806 112.89 113.42 110.87 111.33 2087036
20130807 110.79 112.54 110.47 111.81 1790340
20130808 110.74 112.84 110.74 111.82 1174163
20130809 111.69 112.84 111.69 112.06 1373979
20130812 111.78 111.90 109.91 110.35 1760988
20130813 110.63 111.17 109.79 110.89 1633114
20130814 110.53 111.06 109.52 109.88 1353659
20130815 109.26 109.72 107.18 107.39 4515721
20130816 106.93 108.35 106.57 107.13 1698385
20130819 107.22 107.45 105.95 105.95 1278536
20130820 105.98 106.52 105.61 106.07 1134344
20130821 105.95 106.66 104.61 105.38 2576057
20130822 105.41 106.74 105.23 106.17 1101298
20130823 106.17 106.17 104.65 105.95 1366385
20130826 106.32 107.44 105.33 105.43 1143272
20130827 104.51 105.83 103.30 104.93 1712445
20130828 104.58 105.77 104.07 105.26 1219422
20130829 104.81 105.85 104.54 104.87 1009959
20130830 105.16 105.77 104.18 104.60 1166364
20130903 105.47 107.25 105.40 106.45 1782232
20130904 106.07 107.22 106.07 107.10 1565277
20130905 107.06 107.73 105.94 106.11 1688841
20130906 106.59 106.87 104.87 106.28 1101503
20130909 106.63 107.14 106.14 106.75 1769506
20130910 107.43 108.01 106.63 107.31 1989540
20130911 107.29 108.14 106.75 107.60 2310867
20130912 107.43 108.23 107.24 107.73 1317945
20130913 108.11 108.71 107.66 108.36 1031100
20130916 109.92 110.05 108.95 109.44 1138244
20130917 109.30 110.96 109.22 110.60 1360843
20130918 110.49 113.03 110.04 111.96 2036749
20130919 112.12 112.88 110.87 111.03 2174475
20130920 111.04 111.63 110.15 110.68 2044754
20130923 110.18 110.82 109.53 109.70 851604
20130924 109.71 110.17 108.66 108.70 1691201
20130925 108.65 110.58 106.91 108.00 3151388
20130926 108.15 109.38 108.01 109.27 1836214
20130927 108.87 109.94 108.35 109.30 1428885
20130930 108.40 109.32 108.23 108.74 1627572
20131001 108.68 110.55 108.61 109.89 1483278
20131002 108.98 110.67 108.75 109.83 1638040
20131003 109.22 109.53 108.28 108.61 1950131
20131004 108.84 110.03 108.61 109.90 1988616
20131007 109.24 109.37 107.85 108.18 1372337
20131008 108.69 109.12 106.17 106.99 2535314
20131009 106.99 108.27 106.09 107.45 2136606
20131010 108.56 114.16 108.56 113.96 4116088
20131011 113.55 113.94 112.74 112.83 2101404
20131014 112.67 113.18 111.05 111.74 2112693
20131015 111.73 114.17 110.47 113.60 2553685
20131016 114.27 115.29 113.21 114.44 2032746
20131017 114.00 115.82 113.39 115.59 1502059
20131018 115.66 115.71 114.84 115.17 1700951
20131021 115.22 115.80 114.78 115.32 764987
20131022 115.54 116.91 115.50 116.46 1543007
20131023 115.88 116.71 115.48 115.67 1254931
20131024 116.12 116.67 114.57 116.43 1117205
20131025 116.54 117.51 115.17 116.38 1657026
20131028 115.89 115.95 113.84 115.68 1739642
20131029 116.02 116.60 114.74 115.12 1736152
20131030 115.46 115.66 112.66 113.89 2076055
20131031 114.17 120.83 114.17 117.07 4643595
20131101 117.34 124.89 116.75 120.35 5455380
20131104 121.80 121.80 117.81 120.00 3279160
20131105 119.37 119.41 116.84 116.90 2728973
20131106 117.36 118.54 116.87 117.13 1396352
20131107 117.17 117.88 114.98 115.21 1766633
20131108 115.71 118.02 115.05 117.98 1748878
20131111 117.79 118.37 115.84 116.09 1389579
20131112 116.22 116.33 113.98 115.35 1794958
20131113 114.62 117.39 114.41 117.06 1664108
20131114 117.15 119.17 117.02 117.73 1801424
20131115 118.05 118.48 117.40 117.78 1608176
20131118 117.78 118.68 117.41 118.42 1230711
20131119 118.28 119.98 117.72 119.13 2270843
20131120 119.17 119.29 116.76 116.98 2093707
20131121 116.70 118.58 116.70 117.77 1997545
20131122 122.30 130.31 122.24 129.52 12940323
20131125 128.84 129.45 127.41 128.64 3852951
20131126 128.52 136.28 128.28 133.72 7009579
20131127 134.46 134.72 132.83 133.96 3341853
20131129 134.43 136.16 134.12 135.35 2215954
20131202 135.11 136.94 133.32 133.97 2863103
20131203 133.68 133.69 130.76 131.35 4049663
20131204 130.99 131.24 128.82 129.45 4609601
20131205 129.02 136.11 127.85 129.78 7053287
20131206 129.88 130.43 127.84 128.28 4404130
20131209 127.82 129.46 126.99 127.73 2204005
20131210 128.23 130.06 127.91 129.12 2758122
20131211 129.51 129.70 128.11 128.77 2788554
20131212 128.75 130.12 127.97 128.34 2539171
20131213 128.86 133.16 127.21 128.68 6882334
20131216 129.06 129.90 128.20 129.34 2470647
20131217 129.51 131.35 129.25 130.27 2564497
20131218 130.25 131.70 129.46 131.69 1599543
20131219 131.80 131.80 129.96 130.96 1850560
20131220 130.45 131.22 129.62 129.71 3325411
20131223 130.25 130.87 129.70 129.75 1957482
20131224 129.76 131.53 129.76 131.25 453423
20131226 131.35 131.35 130.24 130.56 1001821
20131227 130.56 131.79 130.55 131.67 663693
20131230 131.54 132.37 131.14 132.14 675642
20131231 132.16 132.79 131.77 132.68 1414293
20140102 132.26 132.65 130.93 131.06 1653770
20140103 131.64 131.70 130.33 130.63 1306248
20140106 132.19 132.75 130.67 131.24 2164484
20140107 131.35 132.20 131.15 132.10 1760794
20140108 131.78 132.10 129.43 129.80 3005973
20140109 130.24 131.18 130.02 130.40 1739553
20140110 130.20 131.22 129.65 130.59 2118427
20140113 130.02 130.66 128.16 129.65 3143634
20140114 132.11 134.35 131.41 133.17 9182947
20140115 133.08 133.62 132.19 132.32 3482373
20140116 132.97 133.03 131.66 132.48 3368711
20140117 132.52 133.11 132.18 132.89 2761083
20140121 132.11 132.80 131.66 131.71 3835921
20140122 132.13 132.71 131.87 132.08 1624154
20140123 131.74 132.51 131.17 131.75 2761594
20140124 131.24 132.35 130.57 130.92 2840432
20140127 129.81 132.66 127.82 130.68 7984643
20140128 131.31 131.83 130.56 130.93 2149676
20140129 129.68 130.94 129.16 129.35 3525673
20140130 130.43 131.86 129.52 131.41 2060115
20140131 129.60 131.81 129.51 130.50 2103823
20140203 132.92 133.08 130.73 131.22 4111345
20140204 132.34 133.31 131.27 133.08 1998433
20140205 131.76 132.82 131.62 132.02 1250897
20140206 132.68 133.00 131.83 132.83 2279678
20140207 132.85 133.60 131.86 132.54 2129660
20140210 132.00 133.07 131.52 132.88 1362108
20140211 132.86 133.42 131.92 132.10 2854014
20140212 132.03 132.51 131.36 132.50 2190627
20140213 142.19 143.15 140.32 141.80 27228790
20140214 141.71 144.22 141.59 142.97 8475137
20140218 143.12 143.41 141.42 141.97 5787684
20140219 141.20 141.69 136.70 138.07 10182827
20140220 138.27 139.85 137.58 138.72 7871696
20140221 138.10 138.87 137.10 137.62 5605294
20140224 138.19 139.21 136.24 136.27 5346414
20140225 135.93 136.52 133.95 135.42 5000933
20140226 135.93 136.35 134.70 135.63 2205256
20140227 135.30 137.47 135.30 136.46 2349687
20140228 137.10 139.32 136.99 138.18 3706744
20140303 136.85 137.49 135.46 137.08 3318752
20140304 137.74 138.58 137.55 137.93 2384322
20140305 137.94 140.02 137.04 138.92 3416664
20140306 139.27 140.09 138.94 139.55 2431856
20140307 140.14 140.14 137.79 138.04 1598283
20140310 137.71 138.81 137.27 137.72 1926654
20140311 138.06 138.70 136.83 137.35 1129848
20140312 136.89 137.32 135.88 136.42 2044778
20140313 136.84 137.02 134.69 135.37 2910447
20140314 135.42 136.43 134.94 135.89 2369086
20140317 136.37 136.92 135.83 136.12 2098609
20140318 135.76 135.93 133.83 134.48 3816844
20140319 134.42 134.57 133.16 134.35 2710153
20140320 134.08 137.08 134.03 136.37 2747734
20140321 137.01 137.91 134.53 134.54 3009070
20140324 135.45 136.03 133.05 135.19 2924158
20140325 135.48 135.77 132.80 133.56 2983982
20140326 133.72 134.98 132.78 132.84 3354707
20140327 132.57 132.92 131.61 131.98 2224046
20140328 133.63 134.41 132.82 133.77 3261874
20140331 135.03 135.77 134.47 135.06 2420175
20140401 135.28 135.88 134.33 135.43 2002627
20140402 135.84 138.38 135.70 138.38 4146231
20140403 138.04 139.44 137.71 139.30 2576692
20140404 139.78 140.40 136.94 137.02 2960114
20140407 136.40 136.90 132.75 134.14 3456377
20140408 134.26 134.84 132.08 133.82 5687127
20140409 133.65 136.43 133.19 136.20 2995256
20140410 135.95 136.22 132.71 132.75 3420524
20140411 132.21 133.10 130.85 131.02 3830454
20140414 131.54 133.05 131.27 132.33 2364414
20140415 132.30 132.91 130.53 132.06 2812738
20140416 133.61 133.69 132.41 133.53 3483699
20140417 132.94 134.31 132.64 133.24 2319115
20140421 133.76 134.58 133.34 134.49 1724735
20140422 136.45 138.50 136.20 136.29 4817701
20140423 136.46 137.88 136.34 137.71 2573544
20140424 138.04 139.80 135.75 138.23 2410018
20140425 138.31 138.64 137.16 137.26 1717219
20140428 138.86 139.51 136.56 138.77 3656975
20140429 139.24 139.63 137.47 139.15 4839640
20140430 138.61 139.75 137.95 139.28 2328357
20140501 139.78 140.00 139.11 139.91 2197943
20140502 140.40 140.56 139.07 139.94 1656684
20140505 139.30 140.63 138.99 140.58 2101148
20140506 140.10 140.26 138.83 139.03 1714680
20140507 139.68 139.82 137.61 139.13 2103688
20140508 139.09 139.09 136.35 137.09 2869514
20140509 136.83 136.89 134.60 136.74 1484729
20140512 137.09 137.39 135.51 136.01 1927872
20140513 136.22 136.46 133.79 133.87 5179285
20140514 134.08 134.41 132.60 133.14 2558004
20140515 132.82 134.96 131.38 134.92 2091601
20140516 134.70 134.75 133.54 134.57 1580711
20140519 133.42 136.64 133.38 136.29 2442723
20140520 135.94 136.50 135.26 135.72 1447860
20140521 135.58 137.60 135.48 137.54 1246043
20140522 137.94 138.63 137.47 138.36 1092674
20140523 138.64 139.54 138.53 139.10 877958
20140527 139.63 140.00 138.66 139.21 2162801
20140528 138.96 139.50 138.01 138.92 954024
20140529 139.60 139.88 138.66 139.67 773585
20140530 139.64 139.95 138.95 139.72 876130
20140602 140.02 141.23 139.51 140.67 1126785
20140603 140.23 140.43 139.95 140.15 1002822
20140604 139.60 140.91 139.11 140.54 1211549
20140605 140.06 141.68 140.06 141.41 1210438
20140606 142.04 142.22 140.73 142.20 937051
20140609 141.71 143.13 141.42 142.69 1665173
20140610 141.97 142.69 141.12 142.26 1027978
20140611 141.81 141.93 140.85 141.55 1702958
20140612 141.28 141.56 140.52 141.27 1381582
20140613 141.03 141.42 140.17 140.81 966956
20140616 140.35 140.85 139.97 140.43 1130523
20140617 140.16 140.35 139.58 139.96 970694
20140618 139.92 141.54 139.41 141.39 1148203
20140619 141.43 142.27 141.06 142.26 1294697
20140620 142.83 143.02 141.29 141.79 2142336
20140623 141.38 141.79 140.79 141.02 1155680
20140624 140.58 142.67 140.55 141.84 1890570
20140625 141.47 144.25 141.26 143.73 2158501
20140626 143.68 145.11 143.28 145.11 1286614
20140627 144.37 146.69 144.37 146.33 1464326
20140630 146.20 146.33 145.23 145.80 1271561
20140701 146.16 147.69 145.68 146.93 2456337
20140702 146.82 148.02 146.24 147.97 1681843
20140703 148.14 148.98 147.51 148.98 1167096
20140707 147.68 148.44 146.23 146.86 1056165
20140708 146.60 146.97 144.21 144.23 2223665
20140709 144.81 148.26 144.62 148.24 2099601
20140710 146.83 148.42 146.73 147.04 1506253
20140711 146.56 147.80 146.47 147.36 1201648
20140714 147.71 149.13 147.09 148.56 1601524
20140715 148.11 148.73 147.29 147.79 1589906
20140716 148.13 149.56 147.60 147.76 2461085
20140717 147.47 148.11 145.02 145.25 2115665
20140718 146.09 147.13 145.76 146.95 1640926
20140721 145.99 146.46 144.35 144.96 1331977
20140722 147.28 148.92 146.46 147.63 1617487
20140723 147.48 148.68 146.74 148.38 1943813
20140724 148.23 149.11 147.82 148.47 3283165
20140725 148.12 148.87 146.61 146.85 1232563
20140728 147.47 147.79 146.13 147.49 816119
20140729 148.82 152.55 148.33 148.33 2207097
20140730 148.79 149.94 148.27 149.88 1771254
20140731 148.41 148.67 143.62 143.62 2169715
20140801 144.66 145.60 143.68 144.39 1413508
20140804 144.52 146.45 144.44 145.78 1472610
20140805 145.12 145.39 143.42 143.91 1507667
20140806 143.20 144.02 142.61 142.80 1524337
20140807 143.22 143.66 141.44 141.68 1596776
20140808 142.07 144.23 141.68 144.22 1653049
20140811 144.47 145.90 144.01 144.50 1332886
20140812 144.52 145.57 143.96 144.38 1103245
20140813 144.77 146.23 144.77 145.04 1401889
20140814 145.44 146.52 145.14 146.51 1156084
20140815 147.12 147.48 145.58 146.80 1694269
20140818 147.28 147.62 146.13 146.92 2033527
20140819 146.89 147.24 145.89 146.41 1065662
20140820 145.74 146.98 145.65 146.49 1173663
20140821 146.48 146.98 145.82 146.02 1552120
20140822 146.06 146.06 144.71 144.96 1157700
20140825 146.15 146.85 145.50 146.46 1740137
20140826 146.92 146.92 145.60 145.84 1989074
20140827 146.27 147.18 146.01 146.36 959722
20140828 146.06 146.79 145.56 146.39 861418
20140829 146.55 147.17 145.86 147.17 878506
20140902 147.43 147.52 145.55 146.57 1594075
20140903 147.13 147.46 146.27 146.75 878003
20140904 146.79 147.97 146.43 146.62 1322985
20140905 146.73 149.47 146.49 149.43 1763444
20140908 148.89 150.32 148.30 149.98 1704341
20140909 149.49 152.22 149.35 151.84 3046223
20140910 151.87 152.94 151.40 152.72 1493158
20140911 151.81 153.58 151.74 153.45 1774501
20140912 153.21 153.88 152.52 153.52 1331629
20140915 153.61 154.52 152.84 153.21 2406743
20140916 153.27 153.94 152.45 153.87 1047774
20140917 153.88 154.41 152.90 153.83 946454
20140918 153.93 154.24 152.43 152.72 3277509
20140919 153.58 153.96 151.76 152.37 2435189
20140922 151.64 151.74 148.61 149.84 2584153
20140923 149.71 149.91 147.04 147.10 2160782
20140924 147.10 147.51 144.80 146.32 3221823
20140925 145.89 146.35 143.24 143.51 2439813
20140926 143.73 144.52 142.85 144.35 1491349
20140929 143.22 144.97 142.87 144.23 1633779
20140930 144.00 144.90 142.51 142.75 2713919
20141001 143.26 143.27 140.08 141.17 1964374
20141002 141.03 141.10 137.61 140.73 1627044
20141003 141.18 144.53 141.18 143.77 2012421
20141006 143.92 144.44 142.27 142.88 1412544
20141007 141.95 143.09 140.87 142.03 1372841
20141008 142.02 146.81 141.77 146.52 2866903
20141009 145.80 146.11 141.75 141.75 2988527
20141010 142.59 143.16 140.32 140.49 2782571
20141013 140.49 141.30 137.41 137.50 3947746
20141014 138.38 139.61 136.58 136.83 2082480
20141015 134.09 136.39 128.12 135.44 8509743
20141016 133.30 133.30 130.57 131.20 5460605
20141017 132.44 136.55 131.99 134.66 4096911
20141020 134.49 136.35 132.97 136.10 1744648
20141021 137.35 139.93 136.74 138.71 2098563
20141022 138.47 139.33 135.19 135.35 3652633
20141023 138.03 140.54 136.60 140.21 3000287
20141024 140.44 143.86 140.12 142.25 2972243
20141027 142.33 143.15 139.71 139.88 3376517
20141028 140.33 142.29 140.33 141.86 2882684
20141029 141.67 143.90 141.66 143.01 1446016
20141030 142.30 143.12 141.28 142.15 1675191
20141031 144.66 146.46 143.94 146.46 3032452
20141103 148.65 148.96 146.22 148.26 2274666
20141104 147.62 147.72 144.11 144.13 2167516
20141105 145.56 145.89 143.71 145.41 1091297
20141106 145.19 146.38 144.02 145.63 1844560
20141107 145.46 145.46 141.35 142.86 7507704
20141110 142.90 143.26 132.58 135.80 11490027
20141111 135.80 135.95 130.33 134.09 10638561
20141112 134.68 138.08 134.12 135.78 5894129
20141113 137.96 140.93 136.79 140.33 6967132
20141114 139.88 140.47 138.82 139.29 3008329
20141117 138.59 141.21 138.53 141.04 3887136
20141118 140.69 142.17 139.88 141.86 2808705
20141119 141.65 143.05 140.84 142.87 3292687
20141120 141.63 142.97 141.18 142.97 1914820
20141121 145.06 145.06 141.79 141.79 2289241
20141124 142.11 145.50 142.11 145.49 2733921
20141125 145.62 149.90 145.62 149.59 2971000
20141126 149.31 149.75 148.80 149.53 854000
20141128 149.89 150.00 148.72 149.28 1160600
20141201 149.02 149.10 147.80 148.22 1096900
20141202 148.58 149.49 147.86 149.29 4353600
20141203 148.99 149.59 148.02 149.49 1667000
20141204 149.50 149.50 147.19 147.95 1686800
20141205 147.68 149.07 147.15 147.53 1367400
20141208 147.21 148.77 146.75 147.29 1281800
20141209 146.99 147.35 145.70 146.75 1040400
20141210 146.43 147.12 145.20 145.20 1270300
20141211 145.59 148.25 145.30 147.15 1171900
20141212 144.82 147.51 144.71 145.12 1689900
20141215 145.61 146.27 143.50 144.08 678400
20141216 143.58 146.29 143.03 143.10 1325500
20141217 143.48 144.80 142.75 144.04 1367600
20141218 143.98 146.63 143.08 146.35 2272100
20141219 145.85 149.90 145.85 149.31 2676400
20141222 148.68 151.12 148.67 150.07 4683500
20141223 150.58 152.82 150.21 150.98 1759400
20141224 151.31 151.57 150.79 151.15 763700
20141226 151.51 153.32 150.77 152.83 1107900
20141229 152.46 154.95 151.84 154.53 1009200
20141230 154.11 155.91 153.25 154.67 1222300
20141231 155.45 155.95 151.95 152.06 1222100