20020812 123.97 127.69 123.16 126.64 572629
20020813 127.93 130.80 126.98 129.27 540683
20020814 128.08 128.70 123.73 124.21 1085031
20020816 126.02 126.88 125.35 126.17 311610
20020819 126.50 126.69 123.83 124.16 385244
20020820 124.30 126.02 123.78 124.11 590331
20020821 124.21 126.98 124.11 124.78 776668
20020822 125.88 125.88 123.21 123.54 565088
20020823 123.45 125.83 123.30 124.35 385768
20020826 125.07 126.02 124.35 124.83 498890
20020827 125.35 125.35 123.45 124.02 275578
20020828 123.73 124.54 122.30 122.63 413315
20020829 122.68 125.45 121.97 124.64 757186
20020830 125.31 126.26 123.78 124.88 536283
20020902 126.74 127.22 112.70 114.95 2642662
20020903 115.04 117.19 108.36 109.12 3187011
20020904 109.03 114.95 108.89 113.66 3238754
20020905 114.61 115.28 111.46 112.04 747864
20020906 112.18 112.56 110.75 111.99 473542
20020909 110.84 111.13 104.54 105.26 1509764
20020911 106.93 108.27 104.59 107.17 2008863
20020912 104.06 108.98 101.20 108.03 1673581
20020913 105.02 111.51 105.02 109.55 1512906
20020916 110.75 110.75 107.07 107.50 510831
20020917 107.88 109.03 107.12 107.93 447147
20020918 107.88 109.41 107.36 107.45 702301
20020919 107.45 107.79 105.21 107.31 819822
20020920 105.02 107.26 104.54 106.64 1088069
20020923 107.88 107.88 105.02 105.16 677791
20020924 105.02 105.93 102.68 104.97 862034
20020925 104.83 105.97 103.92 105.16 369847
20020926 106.16 106.50 105.11 105.97 238604
20020927 106.45 107.64 105.07 105.50 2614068
20020930 104.06 105.50 103.68 104.92 459926
20021001 104.97 106.55 104.30 104.54 327007
20021003 104.06 105.45 103.83 104.64 248764
20021004 105.02 105.97 105.02 105.64 134490
20021007 107.31 109.79 106.31 109.03 478989
20021008 109.32 110.27 106.26 106.83 387758
20021009 107.55 108.41 106.21 106.93 355078
20021010 108.12 109.70 106.02 106.36 451232
20021011 108.60 108.84 105.11 105.83 462335
20021014 107.79 108.84 105.50 108.46 366286
20021016 108.12 108.84 102.68 103.68 663651
20021017 101.68 101.68 94.76 96.04 2535615
20021018 105.02 105.02 96.81 97.91 1090164
20021021 99.00 99.72 96.71 97.38 465373
20021022 98.34 98.34 96.24 96.81 196707
20021023 97.38 98.24 96.62 97.29 194717
20021024 97.19 97.57 90.27 90.98 1602670
20021025 90.70 91.56 86.02 86.97 1736427
20021028 86.88 89.50 86.69 88.41 779915
20021029 88.79 89.65 87.60 88.55 535131
20021030 89.74 90.65 88.03 89.22 459088
20021031 88.79 91.46 88.55 90.56 1574495
20021101 91.18 94.18 90.94 93.80 755405
20021104 94.52 94.52 92.94 93.75 120035
20021105 94.33 94.33 92.85 93.18 158162
20021107 93.56 94.42 89.74 93.61 510307
20021108 91.65 92.99 90.32 90.98 405355
20021111 92.13 92.13 89.74 90.60 312867
20021112 91.56 91.56 89.74 91.08 132814
20021113 91.41 93.13 91.13 91.32 263743
20021114 92.37 93.32 90.70 92.08 437197
20021115 92.18 92.99 91.18 91.89 421590
20021118 92.61 95.71 92.08 94.71 660404
20021120 96.95 98.72 96.14 97.86 1575752
20021121 98.57 99.20 95.23 96.52 859415
20021122 96.43 99.67 94.66 99.10 1377788
20021125 99.10 101.20 98.38 100.77 617773
20021126 101.15 102.54 99.39 101.10 590436
20021127 100.01 100.82 97.38 97.86 435416
20021128 99.39 100.20 98.34 99.77 408707
20021202 99.29 102.25 98.72 101.92 749854
20021203 101.92 104.21 100.96 101.30 643540
20021204 105.02 105.02 99.48 101.39 657576
20021205 101.20 102.15 99.10 99.58 624686
20021206 107.88 107.88 100.91 101.96 385663
20021209 102.25 103.59 98.43 99.62 276626
20021210 98.96 101.01 97.95 100.29 295165
20021211 105.11 107.88 102.49 103.25 1242250
20021212 102.82 104.06 100.34 100.82 542568
20021213 100.25 100.25 98.57 98.96 464325
20021216 100.10 100.72 96.67 97.24 480141
20021217 97.62 98.19 96.00 96.95 409545
20021218 98.24 100.63 96.95 99.96 940277
20021219 99.91 101.63 99.62 101.10 707119
20021220 100.87 102.15 98.48 101.30 451651
20021223 101.20 101.20 99.24 100.15 263009
20021224 100.25 100.25 98.43 99.05 589912
20021226 98.38 99.86 97.48 97.95 358849
20021227 97.86 97.86 94.33 94.85 798769
20021230 93.85 93.99 90.22 90.56 645321
20021231 91.51 92.51 89.93 90.51 588864
20030101 91.18 92.46 90.08 91.99 539216
20030102 92.13 92.80 89.08 89.36 538378
20030103 89.27 90.22 86.16 86.64 677477
20030106 86.97 86.97 81.87 82.39 781172
20030107 84.02 84.02 79.05 80.10 1498556
20030108 80.20 82.06 79.62 81.39 1469228
20030109 81.91 84.06 81.49 82.92 1094039
20030110 84.40 84.59 82.58 83.73 647625
20030113 83.97 83.97 78.76 79.34 787771
20030114 78.72 79.34 77.71 78.53 619868
20030115 79.19 86.64 78.33 85.78 2846597
20030116 85.92 86.88 83.78 84.64 1171444
20030117 85.92 88.12 84.54 86.12 1163379
20030120 86.88 86.88 83.82 84.30 379798
20030121 84.73 84.73 82.58 83.87 509050
20030122 83.54 83.54 80.86 81.82 779915
20030123 81.15 82.20 79.67 80.53 433321
20030124 78.19 83.25 77.33 81.58 1349298
20030127 82.58 85.83 82.58 85.16 1669601
20030128 85.45 87.83 84.59 87.31 1749939
20030129 89.31 103.49 89.31 101.53 8465213
20030130 100.72 109.70 99.48 107.55 8484904
20030131 105.50 113.80 102.35 110.99 10114703
20030203 109.79 109.79 103.73 104.49 3454000
20030204 103.97 110.27 101.20 107.74 6699772
20030205 105.74 107.88 98.91 100.01 4251198
20030206 100.25 104.21 100.25 103.40 2886399
20030207 104.06 105.88 101.68 102.06 1527465
20030210 102.68 105.78 101.68 102.06 2043533
20030211 102.25 104.45 101.58 102.68 1150496
20030212 103.11 104.54 100.63 103.73 1320074
20030214 103.87 104.06 99.34 100.91 1487872
20030217 103.21 103.21 100.72 101.34 588341
20030218 102.06 103.01 100.25 102.15 661346
20030219 101.01 103.83 101.01 102.54 366914
20030220 103.16 107.45 103.11 103.97 2574265
20030221 104.06 104.40 102.73 103.16 637779
20030224 103.83 104.06 102.11 102.30 438349
20030225 101.58 102.06 100.53 101.01 283329
20030226 101.58 102.15 99.29 99.58 473438
20030227 99.39 99.39 95.28 95.85 2875296
20030228 97.38 99.20 95.52 96.24 1366161
20030303 97.00 97.86 93.47 94.61 1000609
20030304 93.61 95.81 93.09 93.56 643226
20030305 93.56 94.04 90.56 91.32 661242
20030306 91.89 93.51 90.75 91.70 743046
20030307 90.70 93.37 90.36 92.66 555032
20030310 93.47 93.47 91.08 91.61 327740
20030311 91.18 93.56 90.70 93.13 261648
20030312 93.09 94.52 92.75 93.23 284377
20030313 93.56 93.56 91.99 92.99 202992
20030317 93.56 93.56 90.89 92.08 493129
20030319 92.13 93.56 89.46 91.65 888743
20030320 90.70 92.13 90.13 91.27 871146
20030324 90.79 90.79 88.79 89.46 315590
20030325 88.93 90.22 86.88 88.60 481189
20030326 88.79 92.03 88.79 91.51 585722
20030327 91.65 94.23 90.22 93.42 1755909
20030328 92.13 93.51 90.36 91.75 535864
20030331 91.18 92.61 90.70 91.61 328159
20030401 91.18 96.14 91.18 94.56 697587
20030402 94.52 96.38 93.94 94.52 542568
20030403 94.99 97.76 94.99 96.95 729743
20030404 96.90 98.24 93.61 97.33 568544
20030407 96.43 97.62 93.80 94.95 955150
20030408 95.47 95.47 92.18 92.99 497005
20030409 93.47 98.81 91.80 97.81 1426388
20030410 97.38 99.29 93.56 94.33 933573
20030411 93.56 97.05 89.41 90.08 764728
20030415 91.65 93.04 88.22 90.75 293175
20030416 90.70 92.56 89.74 91.75 326483
20030417 92.89 92.89 89.79 90.70 227501
20030421 91.56 92.23 90.32 91.84 266675
20030422 92.03 92.56 90.22 90.70 383045
20030423 90.70 91.61 87.93 88.41 390691
20030424 90.70 90.70 85.45 86.12 1084822
20030425 86.40 88.55 86.12 88.31 460031
20030428 87.83 89.03 86.97 88.12 485378
20030429 88.26 88.69 86.88 87.31 485797
20030430 87.74 89.98 86.83 87.50 1125148
20030502 71.60 89.41 71.60 88.12 3002140
20030505 88.79 91.18 88.79 90.79 565611
20030506 91.27 94.95 90.13 91.32 2035258
20030507 92.61 94.52 92.27 93.04 1730771
20030508 93.09 95.66 92.18 95.14 1611364
20030509 95.38 96.86 94.61 95.71 1091316
20030512 95.66 97.38 94.85 95.57 867376
20030513 100.25 100.25 94.42 96.43 1064711
20030514 94.61 95.47 90.41 91.41 1035278
20030515 91.27 93.47 91.27 92.51 426932
20030516 95.23 95.23 89.84 91.65 925927
20030519 91.70 92.85 90.51 91.03 752577
20030520 91.65 91.89 88.36 89.12 1280167
20030521 89.31 90.46 88.41 88.74 513031
20030522 88.88 89.46 88.31 89.08 309725
20030523 89.27 89.65 88.60 89.27 330464
20030526 89.36 89.93 88.88 89.55 489568
20030527 89.79 91.80 89.27 90.13 586141
20030528 90.56 90.70 88.88 89.74 415410
20030529 90.22 90.65 88.79 89.08 854597
20030530 90.03 90.22 87.45 89.12 1577532
20030602 89.74 95.19 89.74 92.85 1913024
20030603 94.52 97.09 93.09 94.23 1921403
20030604 94.76 95.47 93.71 94.56 1130071
20030605 94.80 97.91 94.28 95.33 1741455
20030606 95.95 99.20 95.09 98.43 2480416
20030609 99.86 101.58 98.96 99.77 1843265
20030610 100.15 100.15 93.13 94.80 977251
20030611 95.47 95.95 92.85 94.23 999247
20030612 95.38 95.90 94.61 94.99 571372
20030613 95.47 99.29 95.47 98.24 2458839
20030616 98.96 99.53 96.24 98.81 982697
20030617 99.96 100.77 99.29 99.43 1236070
20030618 100.82 102.78 99.62 100.68 1472999
20030619 100.25 101.87 97.38 98.34 1264980
20030620 98.53 98.53 95.66 96.38 695807
20030623 97.38 97.95 96.43 97.38 842552
20030624 99.29 104.21 98.43 102.39 3177898
20030625 103.11 107.69 102.73 106.88 4623874
20030626 110.65 110.65 106.69 107.64 2633131
20030627 107.88 109.17 104.35 106.83 1593558
20030630 107.88 110.27 105.31 108.31 1626552
20030701 109.46 109.46 105.83 107.88 1007522
20030702 108.36 113.52 108.27 112.27 2043324
20030703 114.47 115.90 111.80 114.18 2400706
20030704 113.80 114.28 108.84 110.32 1564544
20030707 111.22 112.51 108.41 110.60 1277968
20030708 111.18 111.61 108.89 109.51 1640797
20030709 110.17 110.75 106.50 107.93 1038421
20030710 108.22 109.27 106.93 108.46 783477
20030711 109.70 111.80 108.89 109.89 1353173
20030714 110.75 111.70 108.65 108.93 1283624
20030715 109.74 109.79 106.31 107.64 1145363
20030716 107.98 108.22 106.12 106.98 901836
20030717 106.26 110.56 106.02 106.98 1555536
20030718 106.16 106.79 99.48 100.87 1522961
20030721 101.87 101.87 94.66 95.47 1218264
20030722 93.56 98.15 93.56 94.90 1874478
20030723 96.67 99.29 96.04 98.77 887800
20030724 99.86 102.20 98.96 101.77 875022
20030725 103.11 103.97 101.49 103.21 765880
20030728 104.88 110.22 104.06 108.03 3876847
20030729 108.07 110.65 107.69 110.03 2411914
20030730 110.75 110.75 107.07 107.64 1611469
20030731 107.88 111.51 107.88 109.79 9069370
20030801 113.61 124.11 113.61 121.39 7260042
20030804 118.29 121.68 117.43 118.77 1840332
20030805 119.34 122.16 114.90 115.57 1730352
20030806 115.04 119.15 113.61 114.85 1972517
20030807 116.00 118.24 115.19 117.33 1832895
20030808 113.33 116.48 112.90 115.95 1750358
20030811 116.00 116.86 113.75 114.09 1018520
20030812 115.43 119.34 114.38 118.62 5365977
20030813 120.29 122.82 119.58 120.96 4629634
20030814 122.06 122.06 117.62 120.01 2025727
20030818 122.20 124.11 121.15 122.16 2013681
20030819 123.64 126.40 119.05 122.73 3012090
20030820 124.02 124.07 120.44 121.58 875336
20030821 122.59 126.50 121.73 125.16 2645176
20030822 127.93 130.89 124.59 127.31 4351018
20030825 128.60 129.79 117.33 120.25 3564504
20030826 122.11 124.50 119.34 123.64 2156865
20030827 124.11 125.40 121.34 122.25 2642139
20030828 122.39 126.60 120.68 121.77 3467093
20030829 124.59 125.31 115.57 118.15 5986369
20030901 119.05 124.02 118.39 123.16 3127622
20030902 125.55 125.93 119.15 120.92 4402447
20030903 121.25 123.59 118.15 118.86 1857510
20030904 119.34 121.01 112.80 114.76 2772229
20030905 115.90 120.20 115.90 119.34 2171634
20030908 120.34 121.63 118.67 119.53 1255343
20030909 120.34 121.11 117.33 118.77 1988124
20030910 119.34 124.78 119.05 123.25 4158291
20030911 125.31 127.22 123.21 123.87 4111052
20030912 124.59 125.55 116.52 117.67 2795901
20030915 118.39 119.15 112.23 113.04 2050132
20030916 112.66 113.42 105.26 111.80 2807947
20030917 113.80 114.09 107.60 109.51 2575208
20030918 109.70 109.79 103.30 104.83 3330718
20030919 105.97 106.83 99.91 103.25 2898025
20030922 104.06 108.69 103.35 105.74 2944322
20030923 105.97 108.60 102.73 107.45 2048142
20030924 108.60 109.94 106.21 109.12 2764374
20030925 108.84 112.94 106.45 108.03 4915268
20030926 109.79 113.04 109.79 111.89 1788903
20030929 111.70 116.43 111.70 115.86 2020490
20030930 115.52 117.43 113.90 114.57 1319551
20031001 112.18 115.52 112.18 112.51 812386
20031003 113.13 116.48 112.75 115.00 1426493
20031006 115.52 116.00 112.70 113.09 1796864
20031007 114.04 114.66 110.75 112.90 2555412
20031008 113.99 117.33 113.13 114.18 4537251
20031009 114.57 119.44 114.57 118.58 4375633
20031010 120.29 121.25 118.24 118.77 2450250
20031013 122.20 122.20 114.85 115.19 1921193
20031014 116.28 118.58 114.61 115.43 5436154
20031015 116.00 116.38 111.70 114.14 2907662
20031016 115.19 117.24 114.28 115.62 2170901
20031017 116.28 117.14 113.23 114.66 2716401
20031020 115.23 115.23 109.98 110.75 2345926
20031021 110.75 115.04 108.93 112.51 3827199
20031022 113.61 114.38 110.27 110.99 1676619
20031023 110.75 111.46 107.93 108.31 1230833
20031027 109.41 110.27 105.97 106.36 2194468
20031028 106.83 107.31 104.26 105.21 2245373
20031029 106.16 107.31 102.92 106.16 2955110
20031030 106.45 106.83 103.59 104.49 3589224
20031031 105.69 105.69 101.87 103.44 2404477
20031103 104.06 108.22 103.59 107.36 1432882
20031104 108.84 108.84 106.74 107.17 1169140
20031105 108.27 110.94 107.64 109.32 2157074
20031106 110.51 110.89 107.88 108.31 1460744
20031107 108.84 109.32 107.45 107.84 763890
20031110 108.36 109.32 107.31 108.03 321037
20031111 108.84 108.84 106.59 107.45 997152
20031112 108.27 111.51 107.41 109.27 1930411
20031113 110.60 110.75 106.98 107.64 1366894
20031117 108.36 108.74 107.36 108.36 896075
20031118 108.74 110.27 106.93 109.08 1480436
20031119 108.84 108.84 105.97 106.64 824117
20031120 106.79 107.26 102.73 103.16 998828
20031121 103.25 105.78 102.15 105.16 986468
20031124 105.69 106.45 104.06 104.64 636941
20031125 105.11 106.40 104.16 105.78 622696
20031127 106.55 108.93 106.16 108.07 2459048
20031128 109.60 115.52 108.93 114.90 3438603
20031201 117.24 117.43 112.47 115.28 1803253
20031202 116.95 119.01 116.09 118.19 2113816
20031203 118.62 119.24 115.76 116.43 890629
20031204 116.24 117.33 113.23 114.23 663022
20031205 114.57 118.15 113.13 113.75 2528807
20031208 114.57 116.00 112.66 113.80 1053818
20031209 114.76 115.90 112.94 115.00 1501279
20031210 115.14 116.28 113.61 114.66 1054970
20031211 115.43 117.91 114.09 115.14 2329272
20031212 115.52 116.00 110.37 111.61 2559811
20031215 112.56 113.13 111.42 111.75 1045543
20031216 112.56 112.56 110.75 111.61 982069
20031217 112.56 114.57 111.27 113.47 1507773
20031218 113.61 117.53 113.42 117.33 2281195
20031219 118.39 120.96 117.67 119.10 3568694
20031222 120.01 123.64 119.34 122.11 2473084
20031223 122.20 123.45 117.43 118.05 2473084
20031224 117.72 121.58 117.57 121.15 4241562
20031226 123.21 128.79 122.68 128.27 5336125
20031229 130.80 132.47 127.93 128.89 3169624
20031230 129.75 134.57 129.41 131.13 5252854
20031231 133.37 133.37 130.03 131.42 2424483
20040101 142.68 142.68 131.51 136.52 2510058
20040102 141.11 143.11 137.48 141.73 3334908
20040105 145.21 148.12 144.26 145.02 4568255
20040106 147.98 147.98 140.34 142.16 2875401
20040107 141.87 141.87 132.94 135.81 2758508
20040108 137.05 143.21 136.52 141.82 2004150
20040109 146.07 146.60 136.62 139.10 4520388
20040112 140.34 147.50 138.63 145.36 3636253
20040113 147.98 149.65 144.78 148.79 3125108
20040114 149.51 150.65 143.73 144.50 2736093
20040115 145.50 146.36 138.58 139.87 1744702
20040116 139.20 139.53 133.47 134.85 1885686
20040119 136.43 138.34 129.17 135.52 1770154
20040120 137.00 137.24 133.18 135.28 1832372
20040121 134.04 135.47 126.02 130.94 2535091
20040122 131.56 134.14 123.25 125.83 2233432
20040123 127.12 130.51 119.34 127.93 3250695
20040127 130.61 133.37 105.02 131.99 3671970
20040128 133.66 133.66 123.40 126.45 2583483
20040129 126.31 128.36 123.25 125.69 1979745
20040130 125.55 129.17 122.20 126.55 1949998
20040203 127.93 128.89 120.34 121.58 2078098
20040204 122.11 129.27 122.11 128.17 1532702
20040205 128.93 128.93 122.73 124.16 2101351
20040206 124.11 127.98 123.87 127.12 1318398
20040209 128.79 131.08 127.84 130.46 1439376
20040210 130.80 132.47 127.93 129.41 1031612
20040211 129.94 132.23 128.31 131.56 1023547
20040212 132.47 132.51 126.26 129.46 1118968
20040213 129.84 131.18 128.60 130.51 1273149
20040216 131.46 133.66 130.13 133.28 1505574
20040217 134.14 135.57 132.23 132.66 1590311
20040218 133.61 136.14 132.37 133.85 1273883
20040219 134.52 134.52 129.94 131.18 1021662
20040220 129.94 131.75 128.93 130.37 1078432
20040223 131.56 131.56 127.31 128.79 542463
20040224 129.79 134.85 127.93 133.37 1647396
20040225 133.28 134.52 127.31 128.27 1292422
20040226 128.89 130.80 126.26 127.60 1735380
20040227 128.89 131.23 128.41 130.46 805682
20040301 130.80 136.05 129.41 135.05 1257543
20040303 136.05 137.00 133.18 135.90 1506307
20040304 136.05 136.43 131.08 134.47 1156152
20040305 134.52 136.19 133.14 135.47 722516
20040308 136.91 139.68 136.91 137.67 1075709
20040309 138.34 140.63 135.95 138.82 1387424
20040310 139.63 139.63 135.24 135.95 899636
20040311 135.62 135.62 132.28 133.28 716232
20040312 133.28 136.24 130.80 135.57 848627
20040315 134.90 135.95 131.75 133.04 848731
20040316 131.56 131.56 128.70 130.75 577028
20040317 134.04 134.04 129.84 130.89 644169
20040318 130.89 131.27 128.22 128.84 516173
20040319 128.89 128.89 123.25 124.50 976099
20040322 124.21 124.21 121.25 122.20 765775
20040323 121.34 121.49 116.57 118.15 1181814
20040324 118.39 119.58 118.00 119.20 1108179
20040325 118.39 120.06 115.76 117.53 1949579
20040326 119.24 120.06 116.91 117.24 1470276
20040329 118.24 121.15 117.96 119.29 1540453
20040330 119.82 120.34 117.48 118.15 976099
20040331 118.86 123.40 118.86 122.44 2901377
20040401 123.78 136.05 123.21 131.46 8194243
20040402 132.51 137.29 132.28 134.57 3310608
20040405 134.62 138.34 132.23 133.99 2081974
20040406 133.99 134.14 126.31 127.93 1815613
20040407 128.79 132.42 128.79 130.99 1046591
20040408 128.41 133.66 127.93 131.89 1507878
20040412 133.52 135.76 131.56 134.19 709528
20040413 135.57 137.86 133.85 136.05 1773925
20040415 135.57 139.87 132.71 138.82 3020260
20040419 144.35 147.70 141.49 143.11 2426997
20040420 143.11 144.02 139.91 142.87 1943189
20040421 144.11 144.45 139.58 140.96 2947150
20040422 142.25 156.38 141.87 154.71 5629091
20040423 153.76 158.91 150.94 154.38 4409151
20040427 154.66 154.66 140.82 141.92 2949978
20040428 142.25 143.59 137.05 138.39 2332309
20040429 138.67 140.49 135.76 138.20 3857156
20040430 139.29 143.69 137.77 141.73 2886818
20040503 142.06 142.06 135.14 137.62 1463886
20040504 138.77 142.06 138.77 140.44 1632627
20040505 142.21 143.54 136.14 141.68 3642852
20040506 145.12 146.93 140.87 143.92 4922914
20040507 145.07 146.79 138.43 144.16 4581557
20040510 143.21 146.74 138.96 143.11 5671407
20040511 139.63 140.34 134.19 136.38 3381728
20040512 135.67 140.25 134.62 138.77 2390965
20040513 136.14 136.52 125.64 126.88 5620816
20040514 127.17 128.79 105.97 110.46 9108858
20040517 109.22 109.22 87.83 101.53 3421844
20040518 101.20 118.15 100.25 115.33 2627370
20040519 119.82 120.49 113.80 118.86 2473712
20040520 120.72 122.68 115.14 120.15 1995561
20040521 117.53 122.20 114.76 120.53 1557526
20040524 120.29 124.02 118.58 119.29 2303191
20040525 119.34 120.25 115.04 118.86 2044476
20040526 117.67 120.53 114.57 117.00 3388746
20040527 116.95 116.95 114.57 115.04 1896369
20040528 114.57 114.57 105.97 106.59 1465457
20040531 105.97 109.79 101.68 106.50 1680599
20040601 109.79 113.13 108.84 112.23 1419894
20040602 112.66 118.72 111.80 117.62 1645720
20040603 118.86 119.15 109.79 110.65 1570200
20040604 110.75 112.85 108.41 111.80 1458125
20040607 113.56 118.29 113.56 114.95 1277758
20040608 116.33 116.67 113.42 114.71 685542
20040609 116.00 120.72 115.14 119.82 2397564
20040610 119.82 126.50 119.20 125.55 3064462
20040611 126.98 128.89 123.30 124.07 2830362
20040614 123.30 123.64 118.96 120.49 1598062
20040615 120.77 126.26 120.10 124.59 1791312
20040616 125.55 126.98 119.82 122.78 2842721
20040617 123.64 125.88 122.01 125.26 1380406
20040618 125.55 125.55 119.44 120.29 1699662
20040621 120.20 121.01 117.00 117.48 1250630
20040622 120.29 125.50 117.91 124.35 2762907
20040623 125.07 126.17 120.77 122.44 2126699
20040624 122.20 122.20 110.32 112.51 7558768
20040625 114.57 117.62 113.75 115.76 2331576
20040628 118.77 120.01 116.14 119.29 1156466
20040629 120.77 122.06 117.81 119.24 1302268
20040630 119.82 131.70 118.10 126.40 2374206
20040701 128.89 131.66 123.40 124.26 6056651
20040702 124.11 128.17 122.78 125.35 2174776
20040705 124.59 127.60 124.59 126.36 1081680
20040706 126.74 129.84 125.93 128.93 2454858
20040707 129.75 133.47 128.55 129.79 2933533
20040708 130.80 134.42 121.44 123.40 3648927
20040709 122.20 130.80 117.72 127.88 1616811
20040712 127.93 131.27 126.12 128.55 1517515
20040713 129.70 129.70 124.30 125.98 877640
20040714 127.41 140.34 125.21 125.74 1017053
20040715 126.31 127.69 122.78 123.45 1242460
20040716 124.59 125.93 120.34 124.64 967196
20040719 126.02 126.98 124.21 124.78 616516
20040720 124.59 125.74 123.68 124.35 512088
20040721 125.07 129.36 124.83 127.65 964891
20040722 128.89 132.47 127.50 131.08 2051284
20040723 131.99 132.99 128.98 130.22 1032136
20040726 129.94 132.61 126.98 127.84 1357048
20040728 124.11 124.50 120.87 121.97 1178462
20040729 123.06 124.11 120.29 123.78 1930306
20040730 124.11 125.74 123.30 123.73 2015776
20040802 125.07 125.07 123.30 123.92 994848
20040803 123.68 127.45 123.45 125.55 2500631
20040804 126.88 128.79 122.39 123.30 5823912
20040805 124.59 124.83 122.20 124.11 2832352
20040806 124.59 125.31 120.77 121.82 1400098
20040809 123.16 123.64 120.82 123.16 898065
20040810 124.02 127.07 123.40 126.60 1936800
20040811 127.45 127.93 122.68 122.97 1279958
20040813 122.78 123.11 117.76 118.62 1371712
20040816 120.68 120.68 116.24 118.53 965624
20040817 119.82 120.25 118.48 119.58 942686
20040818 119.63 119.63 115.52 116.09 1010664
20040819 118.86 118.86 116.24 117.10 695597
20040820 117.53 118.34 115.71 116.05 388701
20040823 116.95 118.00 116.28 117.14 496586
20040824 117.43 118.91 117.43 117.96 677163
20040825 118.34 118.39 117.05 117.33 631180
20040826 117.91 117.91 115.57 116.05 1966652
20040827 117.14 117.76 116.57 117.38 639350
20040830 118.29 118.39 116.95 117.43 993486
20040831 118.00 118.34 117.05 117.38 598920
20040901 117.29 118.15 117.14 117.29 559117
20040902 117.43 120.06 116.52 118.77 1101895
20040903 119.34 119.34 117.62 118.24 886544
20040906 119.05 119.63 118.29 119.39 899846
20040907 115.43 115.76 114.33 114.85 1483368
20040908 116.00 116.00 114.61 115.00 1082727
20040909 114.57 115.43 112.66 113.56 1507669
20040913 114.95 115.19 114.38 114.57 964053
20040914 115.14 115.14 113.95 114.71 689941
20040915 115.52 117.14 113.85 114.33 1879506
20040916 115.14 123.54 113.52 121.92 7727719
20040917 123.87 124.02 120.29 122.25 2499688
20040920 123.16 123.16 118.96 119.86 1472161
20040921 120.77 121.34 118.91 119.34 1468600
20040922 119.44 119.44 116.00 117.29 3509619
20040923 117.86 122.87 117.62 121.25 3051893
20040924 122.01 122.82 118.39 120.20 2126804
20040927 120.29 121.44 118.81 120.10 1740303
20040928 121.06 123.35 120.53 122.39 2302458
20040929 123.11 129.70 122.92 128.98 6077181
20040930 131.27 136.24 129.79 135.38 5978094
20041001 135.76 137.43 130.41 136.14 4021811
20041004 136.43 137.48 130.94 131.85 4326823
20041005 132.71 134.81 131.89 134.14 1596386
20041006 134.52 135.95 131.75 131.99 1463153
20041007 132.71 133.47 129.36 129.99 2672200
20041011 137.00 139.20 134.90 135.52 2080403
20041012 136.62 137.58 134.14 135.47 2394841
20041014 135.67 135.67 130.65 132.52 2197505
20041018 136.33 136.91 131.99 132.94 1074138
20041019 133.66 136.43 130.37 133.23 1118654
20041020 134.04 135.28 130.94 131.37 841399
20041021 131.75 133.14 130.08 131.85 1057065
20041025 132.23 133.04 129.94 132.04 1167254
20041026 132.23 134.28 129.51 133.04 2155608
20041027 134.42 135.62 132.80 133.33 912101
20041028 134.71 135.57 130.94 131.70 1844626
20041101 132.32 134.14 125.21 131.89 1133213
20041102 132.51 132.85 130.18 130.65 1344060
20041103 131.66 131.66 128.46 129.32 2344774
20041104 130.84 131.66 129.70 130.18 1042715
20041105 132.61 132.61 130.99 132.18 1038106
20041108 133.37 133.57 131.80 132.23 589598
20041109 132.61 134.52 132.37 133.28 1074871
20041110 133.66 136.52 132.23 135.05 915243
20041111 137.48 138.91 136.10 136.67 1429321
20041112 138.43 141.97 136.62 140.39 1265713
20041116 144.26 144.26 139.15 139.91 3158940
20041117 140.87 141.20 138.58 139.10 1103676
20041118 140.44 140.44 136.14 138.05 2081869
20041122 139.39 142.59 137.58 141.87 1442728
20041123 143.21 145.69 142.49 143.49 2238774
20041124 143.21 147.93 143.21 146.74 2525979
20041125 147.98 148.46 145.21 146.12 2392013
20041129 147.03 150.85 146.26 150.70 2122719
20041130 152.37 157.34 149.03 154.71 4903327
20041201 155.62 156.38 150.65 154.23 2386566
20041202 156.29 157.05 152.90 153.38 2000274
20041203 153.23 153.90 144.88 146.12 6594401
20041206 148.46 148.46 143.40 144.50 2701423
20041207 145.12 148.84 144.64 146.02 3715334
20041208 147.79 149.37 143.73 144.74 3099132
20041209 144.02 147.98 144.02 147.36 1189565
20041210 148.08 150.85 147.12 148.70 2482092
20041214 149.80 150.85 148.51 149.41 1237118
20041215 150.85 151.70 149.22 149.99 1117187
20041216 150.85 155.43 149.89 153.61 2818945
20041217 155.76 155.76 148.51 150.85 3217072
20041220 151.56 155.05 151.08 153.71 1728571
20041221 154.66 155.09 149.94 150.99 1916061
20041222 151.28 151.80 148.94 149.70 1264456
20041223 150.37 151.08 149.03 149.56 763366
20041224 150.85 150.85 149.17 150.27 648463
20041227 149.70 150.56 147.98 148.55 728696
20041229 149.70 150.27 147.70 148.60 613479
20041230 149.89 150.27 145.26 146.88 2618153
20041231 147.98 149.13 146.17 147.93 933573
20050103 149.89 160.77 147.98 159.06 4921343
20050104 160.39 162.30 157.53 158.48 4051454
20050105 158.24 158.91 145.21 150.32 2845130
20050106 150.85 151.70 137.53 139.05 4161957
20050107 138.43 140.77 133.23 136.57 4125402
20050110 136.76 139.34 133.90 136.95 3114843
20050111 137.38 138.39 132.71 133.57 2108160
20050112 134.04 135.00 126.02 128.89 2307695
20050113 133.66 137.24 129.65 135.62 2548499
20050114 136.52 137.00 130.84 132.37 3073784
20050117 134.38 134.38 130.94 133.04 1104723
20050118 133.95 133.95 127.74 128.46 2350430
20050119 130.70 130.70 127.69 128.93 1039678
20050120 138.43 143.21 131.27 132.66 7481992
20050125 133.66 136.24 133.18 135.76 1582979
20050127 138.15 141.11 136.19 137.10 3569951
20050128 138.43 143.21 137.96 141.97 2581807
20050131 131.94 137.29 129.03 135.62 5513140
20050201 138.43 138.43 131.75 132.71 2432234
20050202 133.66 136.05 132.94 133.52 3809917
20050203 134.14 135.57 133.18 133.52 1594291
20050204 134.62 134.62 132.32 132.75 874184
20050207 133.66 134.23 130.75 130.89 817937
20050208 131.75 133.66 129.46 131.66 1279853
20050209 133.66 135.09 132.90 133.57 1290746
20050210 133.95 134.23 132.23 133.04 494701
20050211 134.28 143.02 133.61 134.14 1454774
20050214 135.19 135.95 134.14 135.38 1054865
20050215 135.57 135.57 132.85 133.57 588236
20050216 134.42 134.42 130.89 131.80 699054
20050217 132.61 132.61 130.65 131.32 798036
20050218 131.56 132.71 130.22 130.51 732676
20050221 140.34 140.34 128.08 128.55 1135517
20050222 128.89 130.41 128.12 129.32 706910
20050223 129.36 130.32 128.79 129.79 964263
20050224 131.42 131.66 126.02 126.55 4853470
20050225 126.98 128.65 126.64 127.07 1118549
20050228 114.66 129.46 114.66 128.41 1098229
20050301 128.98 129.17 127.03 127.55 480665
20050302 127.69 128.36 125.31 126.21 993381
20050303 126.93 130.03 126.55 129.51 1677352
20050304 131.27 131.27 128.74 129.08 587084
20050307 129.65 129.75 127.55 127.98 666898
20050308 128.60 130.27 127.65 128.22 896599
20050309 129.56 132.61 128.12 130.22 1938581
20050311 135.95 136.91 132.32 133.37 2313037
20050314 133.47 133.47 129.94 130.51 1020091
20050315 130.22 131.18 128.27 128.55 768813
20050316 129.36 129.36 127.12 127.45 611803
20050318 124.26 125.93 121.39 122.25 1222768
20050321 125.16 126.26 123.40 123.87 887800
20050322 123.87 126.93 122.25 124.11 1191764
20050323 124.97 125.26 117.76 119.20 1232614
20050324 120.20 121.25 115.52 116.05 1044915
20050328 116.24 117.43 111.51 111.89 1383339
20050329 111.51 111.70 105.31 106.45 1939942
20050330 106.88 108.74 105.02 107.36 1964662
20050331 108.27 111.22 107.88 108.69 3156217
20050401 109.79 115.52 108.98 114.85 2076737
20050404 114.57 115.52 110.27 113.37 1273045
20050405 113.52 114.28 110.75 111.94 842761
20050406 112.66 113.80 111.22 112.80 763156
20050407 113.42 113.47 111.70 112.32 533770
20050408 112.85 113.61 110.80 111.37 519210
20050412 111.51 112.90 111.51 112.27 293175
20050413 112.51 114.14 111.56 112.80 446309
20050415 112.56 112.56 108.50 109.46 357697
20050418 108.74 112.66 105.31 110.17 949494
20050419 110.37 112.90 109.65 110.56 1016948
20050420 110.75 114.52 110.32 113.95 593159
20050421 112.70 113.80 111.70 112.04 619030
20050422 113.33 113.52 110.84 111.37 406821
20050425 111.70 117.67 110.84 116.95 2475283
20050426 118.39 118.77 114.57 115.66 1240784
20050427 115.52 115.52 110.75 111.27 2012843
20050428 110.27 112.18 109.41 110.99 2437052
20050429 110.84 112.85 106.69 111.42 1907053
20050502 112.47 112.47 107.17 109.41 937658
20050503 110.75 113.95 109.98 111.80 1155837
20050504 112.27 113.23 112.27 112.80 529370
20050505 114.18 114.18 110.60 112.32 1191450
20050506 112.66 112.94 110.84 111.27 602586
20050509 111.70 112.27 110.75 111.70 475952
20050510 112.56 113.85 110.94 112.56 833648
20050511 112.56 113.37 111.22 111.65 656423
20050512 110.75 112.18 109.98 110.41 1096029
20050513 110.75 111.61 109.89 110.37 877326
20050516 108.93 113.18 108.93 112.51 1132689
20050517 113.52 113.52 111.22 111.70 354450
20050519 111.70 113.13 111.70 111.89 320408
20050520 112.18 112.18 111.22 111.61 198383
20050523 112.42 112.42 110.41 110.84 450290
20050524 110.03 112.13 110.03 111.37 257144
20050525 111.03 111.85 110.75 111.22 369533
20050526 112.47 112.80 110.37 110.84 2588510
20050530 113.23 115.76 112.27 113.18 751844
20050531 113.33 116.09 113.23 115.43 633380
20050601 115.52 118.19 115.52 116.71 925089
20050602 117.24 117.24 114.42 115.90 557860
20050606 118.86 119.91 117.76 118.34 636208
20050607 117.67 120.96 117.48 120.10 732676
20050608 120.20 120.87 118.96 120.25 593892
20050609 120.29 120.77 118.96 119.34 371209
20050610 118.58 120.96 118.10 118.77 269294
20050614 117.91 120.20 117.72 118.34 378855
20050615 118.39 120.68 118.39 119.05 943314
20050616 119.34 119.77 113.71 114.80 521724
20050617 117.43 117.43 113.66 115.23 376132
20050620 117.05 117.91 114.23 115.14 434159
20050621 115.14 116.00 114.18 114.42 352250
20050622 115.52 117.38 111.51 112.13 1256286
20050623 113.52 113.90 112.18 112.61 610965
20050624 113.28 115.04 111.22 113.80 1136251
20050627 114.47 116.48 112.18 112.80 649720
20050628 112.99 113.13 111.03 111.32 463592
20050629 111.70 112.66 110.99 111.46 386711
20050630 112.56 112.94 109.79 110.17 1967909
20050704 115.04 117.67 113.61 116.33 1372655
20050705 116.91 119.34 115.09 118.39 2330529
20050706 118.81 125.07 118.81 124.21 3696166
20050707 124.97 126.40 118.53 121.06 1287813
20050708 121.73 123.49 120.06 121.44 598082
20050711 121.44 129.36 121.44 126.36 2210389
20050713 129.84 134.76 129.84 131.56 3259702
20050714 131.56 133.09 123.78 124.73 2843140
20050715 126.21 127.22 122.92 126.07 1654832
20050718 126.45 129.36 126.45 128.22 849674
20050719 128.65 131.46 127.36 130.99 1512592
20050720 132.71 135.09 131.32 133.76 2259303
20050721 134.14 135.81 129.56 132.56 1493843
20050722 135.47 135.47 128.27 130.46 1623514
20050725 129.84 133.28 127.74 130.99 2110150
20050726 130.32 132.71 126.07 129.56 2044162
20050727 131.99 132.23 128.31 129.22 963739
20050729 130.56 133.66 125.21 127.26 5684814
20050801 128.79 128.79 122.11 124.30 1630218
20050802 125.74 127.69 123.68 125.45 1227901
20050803 126.02 127.22 124.11 124.73 941115
20050804 125.12 127.41 124.11 125.78 957245
20050805 125.64 126.50 124.64 124.97 494701
20050808 124.97 126.79 123.64 124.26 1255762
20050809 123.68 124.97 120.29 121.01 1355058
20050810 123.16 127.88 122.68 123.21 1364799
20050811 123.87 126.83 123.16 125.93 1053504
20050812 126.98 126.98 122.97 123.59 680724
20050816 123.59 124.83 122.59 123.30 688265
20050817 123.59 124.11 122.68 123.11 822231
20050818 123.64 125.78 123.35 123.92 611698
20050819 124.21 124.59 122.20 122.82 471657
20050822 123.16 123.64 121.25 121.49 465791
20050824 120.01 120.01 115.38 116.62 1412562
20050825 116.95 118.00 115.52 117.38 1861490
20050826 117.91 119.77 117.05 119.34 585408
20050829 119.53 120.10 116.48 119.77 506955
20050830 120.06 121.49 119.34 119.53 420752
20050831 120.68 121.92 119.63 121.44 481922
20050901 121.25 122.39 120.34 120.77 449137
20050902 121.25 123.16 119.58 122.39 420228
20050905 123.06 124.11 122.68 123.21 407240
20050906 123.25 125.83 122.20 125.35 745350
20050908 125.55 130.32 125.55 129.84 1997132
20050909 130.32 130.32 127.26 128.93 1341756
20050912 129.36 132.13 127.45 131.23 1131432
20050913 132.51 132.80 129.27 130.80 983116
20050914 128.89 128.89 122.20 124.97 1624666
20050915 125.59 127.84 125.31 127.03 533979
20050916 127.93 130.61 126.74 129.56 1151438
20050919 129.84 131.85 128.98 129.27 449452
20050920 126.40 130.32 125.07 126.12 836895
20050922 135.57 135.57 119.58 121.20 794894
20050923 119.34 122.63 115.52 121.58 519944
20050926 121.58 125.31 121.58 124.16 803063
20050927 124.92 127.12 123.78 124.64 608137
20050928 125.07 125.93 122.01 125.50 1320807
20050929 125.07 126.02 122.73 123.30 1723648
20050930 123.30 124.35 120.53 121.68 755929
20051003 122.20 124.11 122.06 123.40 654538
20051004 125.07 130.08 123.78 129.27 1710241
20051005 130.32 135.00 128.74 134.23 3232993
20051006 134.14 134.38 129.99 130.61 1667925
20051007 131.70 132.28 126.98 127.84 2163673
20051010 128.89 129.22 125.69 126.64 957769
20051011 127.22 127.22 123.21 125.26 1197106
20051013 125.02 125.69 121.25 122.16 1613668
20051014 121.73 122.68 120.39 120.77 514078
20051017 120.77 122.20 119.34 119.72 711204
20051018 120.58 121.25 116.95 117.81 1016844
20051019 116.48 117.14 112.66 114.52 932421
20051020 124.11 124.11 111.94 114.23 964891
20051021 119.34 119.34 114.09 115.14 1878563
20051024 116.48 116.48 111.03 111.85 1065235
20051025 113.61 113.66 111.56 112.47 1241936
20051026 112.37 113.04 110.80 111.13 378122
20051027 111.22 112.90 110.03 111.27 1563078
20051028 111.70 111.70 105.50 106.74 982802
20051031 107.60 109.32 103.35 104.88 2299001
20051102 107.36 115.04 106.93 113.85 2829209
20051107 113.85 115.52 110.75 115.00 1565173
20051108 115.52 115.62 112.80 114.09 1882334
20051109 115.47 117.38 114.28 116.86 967091
20051110 117.76 118.29 115.57 117.38 671925
20051111 117.43 119.34 117.43 119.20 791751
20051114 119.24 119.34 115.52 117.43 736342
20051116 115.52 117.43 115.52 116.95 975784
20051117 116.52 121.06 116.00 119.58 835639
20051118 120.39 122.87 120.39 121.49 1408687
20051121 121.73 122.06 118.91 119.34 336225
20051122 120.29 122.01 118.86 119.39 673078
20051123 119.44 119.44 112.99 115.04 3741624
20051124 116.28 116.48 113.66 114.90 996209
20051125 116.43 119.24 115.33 116.52 1901083
20051128 119.24 119.82 115.28 116.43 1804929
20051129 116.00 116.38 115.00 115.71 1215646
20051130 116.52 118.53 113.80 114.28 1690131
20051201 116.19 117.43 114.76 116.81 1239213
20051202 117.43 120.10 116.57 117.05 1394546
20051205 117.43 117.43 114.95 115.23 624477
20051206 114.76 115.52 113.13 113.66 1441262
20051207 115.14 117.81 113.66 117.05 6589478
20051208 118.39 121.15 116.19 118.81 7419984
20051209 119.34 127.93 119.10 126.98 7943279
20051212 128.89 130.51 127.22 128.41 3501240
20051213 128.89 129.75 128.27 129.08 3233622
20051214 128.89 133.33 126.50 131.32 8221895
20051215 129.84 139.58 129.84 133.14 12358086
20051216 135.57 140.34 133.80 138.63 10594844
20051219 138.43 141.20 134.85 136.05 4003272
20051220 137.19 142.01 134.42 140.63 8593837
20051221 141.20 143.59 136.52 138.82 7216992
20051222 139.20 141.11 135.90 136.62 2938666
20051223 137.48 139.82 135.86 137.67 4509809
20051226 138.43 139.05 130.03 130.51 3026859
20051227 130.80 136.67 130.08 136.10 3585872
20051228 134.14 135.47 131.51 133.66 2559078
20051229 134.42 137.81 134.42 135.19 2998579
20051230 135.76 138.39 134.66 137.67 2391698
20060102 138.43 138.43 135.24 135.71 2060187
20060103 136.52 137.05 135.47 136.00 1246231
20060104 136.52 138.10 133.66 137.05 4119222
20060105 137.96 139.10 134.76 135.76 4697613
20060106 136.52 141.39 135.28 140.30 3790225
20060109 141.78 145.88 141.54 144.93 7421660
20060110 146.55 147.27 143.45 144.74 6088388
20060112 149.80 149.80 139.58 143.02 3124689
20060113 143.21 145.31 141.44 142.30 1914280
20060116 142.35 142.64 136.05 136.67 1754652
20060118 131.75 132.90 128.74 131.94 1675781
20060119 133.14 136.05 133.14 135.38 1166731
20060123 136.91 136.91 134.62 136.05 777716
20060124 136.24 137.00 134.71 135.57 910949
20060125 136.19 136.81 131.89 133.42 2662982
20060127 136.52 137.00 134.85 135.90 1144735
20060130 136.62 137.96 133.37 135.19 3119347
20060131 133.66 136.43 133.66 135.28 1144839
20060201 135.71 136.43 128.60 129.41 1749520
20060202 130.80 131.27 126.88 128.84 1173120
20060203 128.70 129.84 126.93 127.79 1010454
20060206 128.46 129.13 126.12 128.08 932735
20060207 128.89 137.38 128.12 134.62 3365179
20060208 136.52 137.96 130.89 131.37 2431710
20060210 131.75 136.91 130.80 134.52 4169289
20060213 134.62 144.16 134.62 142.97 7339751
20060214 147.03 148.55 141.92 143.35 5432593
20060215 146.07 149.80 145.21 146.22 4182906
20060216 146.07 149.32 133.66 142.83 3604306
20060217 143.21 144.07 139.01 140.49 3137049
20060220 140.82 140.82 135.09 136.62 892723
20060222 137.96 139.29 136.29 138.24 1311171
20060223 143.21 143.21 134.71 135.28 3409066
20060224 135.57 141.11 134.71 140.39 2576779
20060227 141.30 141.49 137.05 138.77 2449621
20060228 138.67 140.06 133.47 136.19 1260371
20060301 133.76 139.10 133.76 137.29 1045438
20060302 137.48 144.07 136.05 141.25 2289679
20060303 144.16 147.70 142.30 142.97 4225432
20060306 144.26 145.83 141.82 142.30 2662459
20060307 141.68 145.02 139.29 143.83 3433261
20060308 145.02 147.41 140.01 140.96 4140380
20060309 141.87 146.60 140.39 143.35 5086627
20060310 144.54 156.29 144.54 155.00 8244520
20060313 158.48 161.06 155.91 157.86 8461756
20060314 161.35 161.35 150.85 152.33 7596999
20060316 157.53 157.91 153.42 155.24 3822381
20060317 154.23 159.82 154.23 156.86 4205845
20060320 158.48 168.32 157.05 166.88 7866084
20060321 169.08 170.80 162.40 163.30 7944641
20060322 163.26 167.22 160.20 164.88 4724322
20060323 169.94 174.19 165.17 172.57 10477742
20060324 173.66 175.86 170.23 174.09 6409739
20060327 176.15 178.06 171.09 175.95 6635251
20060328 179.30 185.65 173.28 179.63 7145977
20060330 179.73 185.93 177.77 179.87 9817548
20060331 181.40 183.31 174.33 175.38 6078542
20060403 177.29 181.40 175.19 180.82 3792425
20060404 181.40 183.74 179.34 181.64 4430832
20060405 182.21 189.23 182.21 187.60 5231277
20060407 189.03 195.14 179.49 183.40 8332399
20060410 184.26 198.58 178.63 196.96 9543855
20060413 183.31 187.12 172.80 179.96 5727235
20060417 181.40 187.98 179.20 181.78 8020894
20060418 184.26 190.75 182.02 182.83 13450973
20060419 185.22 187.12 177.77 181.21 7674195
20060420 181.64 195.00 179.25 193.38 9804141
20060421 192.85 202.83 190.99 200.54 13664858
20060424 201.35 206.46 198.15 203.74 7907143
20060425 205.07 206.60 189.61 193.52 7043015
20060426 193.81 208.32 190.56 207.03 10545092
20060427 213.33 218.49 200.73 203.64 8284113
20060502 208.13 215.53 205.84 209.66 6208319
20060503 211.09 215.77 201.92 205.31 4706935
20060504 206.12 210.47 202.88 203.93 3526902
20060505 204.88 208.42 202.40 206.94 3035972
20060508 210.99 213.76 207.84 208.65 3922306
20060509 208.65 212.52 203.74 209.85 6213556
20060510 210.04 211.47 205.41 207.65 3371568
20060511 206.22 209.75 200.16 201.97 2092553
20060512 198.58 200.97 194.76 195.43 3798186
20060515 192.85 195.43 177.58 183.74 5549172
20060516 184.17 185.69 167.17 183.16 7569033
20060517 184.26 192.28 183.69 190.99 4134305
20060518 189.51 189.51 162.11 166.03 8999925
20060519 171.85 175.67 152.76 155.19 9959893
20060522 157.24 160.92 122.97 143.21 13121975
20060523 147.70 158.87 134.95 157.53 6965400
20060524 177.00 177.00 148.22 150.46 6949584
20060525 149.99 164.07 143.35 156.91 11550623
20060526 162.40 167.55 158.48 162.40 4884474
20060529 165.02 167.12 161.59 163.88 3061948
20060530 164.21 165.64 158.20 160.11 2771496
20060601 152.76 155.09 141.30 143.16 4873057
20060602 144.35 152.76 138.43 150.70 6761361
20060605 154.47 154.66 143.49 144.45 2889332
20060606 142.06 146.79 138.43 142.06 3847100
20060607 139.68 144.16 134.85 136.52 3886170
20060608 138.15 140.25 126.74 136.76 7698495
20060609 135.57 147.84 135.57 146.79 3174232
20060612 148.46 148.94 138.67 140.77 2391594
20060613 137.29 137.48 128.98 130.75 2566724
20060614 132.42 136.48 127.22 129.32 2659945
20060619 140.87 149.70 137.96 147.12 4646707
20060620 146.93 148.79 141.35 146.41 6185694
20060621 147.50 149.17 142.54 147.22 2719020
20060622 150.18 156.00 148.22 153.71 4230878
20060623 151.80 157.53 149.99 156.81 4534528
20060626 156.57 156.57 143.21 145.45 3143124
20060627 146.07 148.94 138.43 141.30 4000653
20060628 140.34 141.68 136.05 140.68 3022041
20060629 142.25 144.16 138.67 139.87 2805537
20060630 143.21 148.94 143.21 147.93 2689692
20060703 147.60 148.94 144.54 146.84 1751720
20060704 147.03 148.94 142.35 143.02 1474675
20060705 143.02 148.51 141.44 147.84 2402696
20060706 145.36 150.18 145.17 147.12 1726895
20060707 148.94 150.27 138.39 139.63 2613858
20060710 139.34 142.73 137.96 142.21 2907662
20060711 143.11 145.59 140.58 144.83 2347916
20060712 143.21 146.45 141.30 145.83 1679447
20060713 146.07 149.37 140.82 142.40 3267663
20060714 140.82 144.16 137.67 141.49 1887362
20060717 143.40 143.40 134.85 135.90 1289070
20060718 135.57 139.39 131.80 133.66 1865575
20060719 137.38 137.38 129.60 130.13 1352230
20060720 131.75 136.33 131.75 134.47 1505050
20060721 133.66 134.09 130.32 130.65 1806395
20060724 129.03 131.75 127.45 130.94 1243402
20060725 131.27 135.38 131.27 133.52 1617334
20060726 131.75 142.73 131.75 139.01 3331451
20060727 141.11 142.21 135.33 140.15 3052207
20060728 140.34 143.16 135.57 136.05 2103865
20060731 136.67 138.53 132.90 134.04 1229786
20060801 133.66 135.05 131.75 133.57 1441576
20060802 133.66 137.67 133.57 136.91 1675467
20060804 136.52 138.63 135.14 135.76 928336
20060807 135.57 136.05 133.80 134.04 582999
20060808 134.14 136.95 134.14 136.57 722935
20060809 137.00 138.67 135.67 137.81 985735
20060810 137.53 139.39 136.86 138.72 824745
20060811 138.72 142.11 137.00 140.25 1790055
20060814 142.06 144.16 140.34 141.73 1975555
20060816 143.21 147.98 143.11 147.07 3334070
20060817 149.03 150.08 145.36 148.41 2736407
20060818 148.94 149.13 145.55 146.17 1132061
20060821 146.93 147.41 144.16 146.17 539112
20060822 146.26 150.61 145.26 148.27 3655630
20060823 149.89 149.89 145.12 145.88 2285175
20060824 143.26 149.41 142.30 148.46 1618382
20060825 150.37 152.76 147.98 148.55 3889521
20060828 149.13 150.56 147.17 149.99 1406382
20060829 150.94 154.14 150.56 151.32 2801138
20060830 152.76 154.66 150.61 154.00 2097581
20060831 154.66 155.62 148.51 149.89 3448240
20060901 150.13 150.13 147.27 148.79 2525141
20060904 149.17 152.33 149.08 150.89 2157808
20060905 151.56 153.66 149.41 150.32 1055075
20060906 150.85 156.53 149.41 155.67 3717952
20060907 156.57 157.53 153.95 155.71 2222120
20060908 155.62 156.38 153.95 154.86 1268646
20060911 155.43 156.00 144.26 146.31 1693587
20060912 145.59 148.84 143.30 148.12 1960682
20060913 149.22 154.66 149.22 152.09 2284232
20060914 154.09 155.09 152.09 152.76 1585493
20060915 152.90 153.90 149.56 150.51 1384910
20060918 149.89 151.51 149.41 150.18 854492
20060919 152.28 153.57 147.60 148.46 1991895
20060920 147.98 150.37 144.88 149.56 1238061
20060921 150.85 152.76 150.27 152.37 1391195
20060922 152.28 152.28 148.32 149.60 1988543
20060925 151.32 151.32 147.98 148.27 705234
20060926 150.13 150.13 146.84 147.70 2098733
20060927 148.08 150.23 147.89 149.17 2204628
20060928 149.89 150.85 146.60 147.84 2455801
20060929 147.84 150.85 147.84 149.65 1011502
20061003 148.08 151.51 148.08 150.23 1154162
20061004 150.18 150.75 147.74 148.51 623115
20061005 149.89 151.66 148.65 150.42 1595653
20061006 151.80 155.76 151.32 154.90 3769591
20061009 154.90 156.34 153.23 153.66 2123138
20061010 154.66 155.71 152.56 153.09 889057
20061011 154.00 154.38 148.98 149.46 2405315
20061012 152.28 152.61 148.22 151.80 1551556
20061013 156.57 156.57 149.32 149.75 2368341
20061016 149.89 152.61 149.89 150.56 1066178
20061017 150.85 151.56 148.51 149.13 2174043
20061018 149.80 151.28 149.17 150.80 967510
20061019 151.23 151.51 146.79 148.65 1322588
20061020 150.37 151.32 149.41 150.03 447671
20061023 152.56 152.56 147.22 147.65 438035
20061026 147.65 149.41 144.40 145.40 1182652
20061027 146.07 147.74 143.49 144.88 1378626
20061030 142.25 146.55 141.16 141.73 2731380
20061031 143.21 143.21 133.18 134.04 4039932
20061101 135.57 136.72 133.47 135.57 2288003
20061102 137.96 138.43 133.23 133.52 2672305
20061103 130.80 134.57 130.32 132.04 2153723
20061106 132.71 133.90 130.46 131.32 1797911
20061107 133.66 135.38 131.46 133.47 2407096
20061108 134.62 135.52 131.32 132.61 1362495
20061109 132.71 134.62 131.04 131.61 812595
20061110 131.75 132.61 130.89 131.32 662394
20061113 131.75 148.03 129.08 129.41 1073614
20061114 129.36 130.70 127.31 127.55 948132
20061115 127.93 137.86 127.93 136.05 7548294
20061116 136.52 138.34 130.37 131.23 3616457
20061117 129.08 132.23 124.83 126.40 3031154
20061120 126.02 126.79 122.49 124.78 3275100
20061121 126.02 129.84 125.55 128.27 3171718
20061122 129.36 132.13 128.98 131.23 2129318
20061123 131.75 134.42 128.60 132.94 3074727
20061124 132.90 135.47 131.56 134.47 2673561
20061127 134.52 135.57 132.23 132.85 2433910
20061128 130.80 132.13 128.98 129.65 1688455
20061129 129.27 131.23 128.08 128.31 2259827
20061130 129.13 129.84 126.60 127.55 4870648
20061201 128.31 132.42 127.93 130.99 2593119
20061204 130.80 133.61 130.80 132.56 1638283
20061205 133.23 134.81 131.99 132.75 2063434
20061206 132.75 133.66 129.36 130.70 961016
20061207 130.65 130.80 129.13 129.51 895866
20061208 130.32 133.18 127.93 128.98 1024280
20061211 128.41 128.41 124.11 124.97 1176786
20061212 124.59 125.74 117.24 121.73 2094543
20061213 121.73 126.50 117.81 125.55 2020594
20061214 123.16 127.65 123.16 126.40 1516362
20061215 126.12 128.12 126.07 126.40 752054
20061218 127.45 127.45 123.21 126.36 573153
20061219 125.16 126.02 123.73 124.50 1602775
20061220 126.02 126.02 123.16 124.11 913148
20061221 124.11 128.12 123.21 126.60 1507145
20061222 128.31 133.47 126.02 132.85 4103092
20061226 133.66 135.57 132.71 133.76 1479912
20061227 134.62 139.29 129.89 138.05 3455886
20061228 139.39 141.30 136.67 138.72 3768858
20061229 139.39 140.06 135.81 136.48 1218683
20070102 136.62 141.11 135.38 140.20 2113397
20070103 141.30 144.35 138.20 143.88 2204418
20070104 143.26 145.45 139.10 139.91 1893960
20070105 137.29 143.21 137.29 142.30 2831409
20070108 142.25 151.80 141.35 150.65 6255244
20070109 147.60 151.80 145.12 147.60 2309056
20070110 147.03 152.76 142.25 149.08 3500297
20070111 148.94 154.95 148.08 153.61 3890045
20070112 154.66 157.86 151.51 156.67 5360111
20070115 157.43 158.67 151.70 153.33 2593328
20070116 152.76 156.05 151.85 153.66 1912919
20070117 154.62 156.81 152.95 155.00 1964033
20070118 154.19 156.38 153.04 154.00 1574914
20070119 157.53 163.35 155.62 162.35 8853809
20070122 162.30 165.17 159.44 160.44 4334050
20070123 160.39 163.88 158.44 160.97 3126470
20070124 161.35 163.59 157.86 159.39 2617838
20070125 159.82 166.84 158.72 164.45 6334743
20070129 164.26 167.89 160.44 161.49 5299046
20070131 162.16 164.21 156.91 158.34 3137258
20070201 159.10 162.88 156.34 161.82 2690320
20070202 162.78 165.02 160.58 161.44 2332205
20070205 162.30 162.54 157.53 159.44 2352629
20070206 159.44 161.11 155.81 157.39 1182442
20070207 157.62 160.63 155.86 156.67 1390776
20070208 157.05 158.58 152.56 156.62 1584550
20070209 157.53 158.20 148.94 150.56 2718706
20070212 149.80 149.80 135.95 137.43 4584281
20070213 137.48 141.20 131.37 134.62 2282661
20070214 135.57 140.58 133.66 139.63 1065025
20070215 140.82 146.74 140.82 144.93 2440299
20070219 144.16 145.02 141.11 142.40 2207561
20070220 142.25 143.54 137.77 138.29 879107
20070221 139.87 140.11 135.81 136.62 1176472
20070222 137.48 137.86 132.37 134.04 4307341
20070223 136.52 136.52 131.80 132.47 1257962
20070226 133.66 135.47 130.89 134.42 864757
20070227 133.66 136.43 131.85 132.71 1395384
20070228 129.17 131.08 122.44 127.26 2676180
20070301 132.61 132.61 124.11 127.84 2219606
20070302 127.45 132.80 127.03 128.98 3013138
20070305 126.50 131.75 125.07 127.98 4053863
20070306 127.93 136.05 127.93 134.81 4209197
20070307 137.48 140.63 131.27 136.67 5026191
20070308 129.94 144.16 129.94 143.49 5387135
20070309 145.12 145.12 135.19 135.95 1622257
20070312 137.86 138.24 132.04 132.85 1271683
20070313 133.66 136.86 133.33 135.57 4084552
20070314 133.66 134.62 129.84 132.61 1943504
20070315 133.90 138.82 133.90 136.05 2340165
20070316 133.66 138.82 133.66 135.62 1687826
20070319 136.14 142.25 135.67 141.16 2600870
20070320 142.25 144.64 138.00 138.58 2645805
20070321 137.67 140.82 137.62 139.91 1418533
20070322 140.34 144.45 139.96 142.49 1551032
20070323 148.94 148.94 138.67 139.44 2123557
20070326 139.53 143.40 139.48 142.06 2431605
20070328 136.72 143.88 136.72 141.73 1139393
20070329 141.73 143.11 138.53 139.44 3484481
20070330 137.67 142.49 137.67 140.11 736971
20070402 132.61 139.20 132.61 135.90 1050257
20070403 136.52 137.91 135.67 136.62 603528
20070404 138.43 140.25 137.67 138.67 601748
20070405 138.91 141.78 136.52 141.20 1490491
20070409 141.78 150.27 141.78 146.69 2592072
20070410 154.66 154.66 145.64 147.17 2036830
20070411 147.70 152.71 145.36 146.26 2212274
20070412 144.88 149.80 141.30 144.93 2501364
20070413 145.12 151.80 145.12 151.23 2757670
20070416 152.76 156.96 149.22 154.43 2969251
20070417 154.66 155.62 151.32 151.61 1121063
20070418 151.85 157.53 151.37 154.57 3197695
20070419 151.90 156.96 150.37 155.14 2815593
20070420 156.57 158.05 154.33 156.91 3105835
20070423 162.30 162.30 153.90 154.52 1160446
20070424 154.66 157.96 143.45 145.45 5524348
20070425 144.93 146.93 141.58 143.11 3178736
20070426 145.31 149.41 143.21 146.17 3662439
20070427 146.07 148.22 143.26 143.83 1150915
20070430 143.21 144.16 140.01 141.58 1915328
20070503 142.25 144.83 142.25 143.78 1778115
20070504 146.55 147.03 143.16 145.55 1982468
20070507 146.07 147.27 143.92 145.31 2309999
20070508 145.98 148.22 140.44 141.73 3508362
20070509 143.40 144.07 138.53 143.30 1419789
20070510 147.79 147.79 142.30 143.11 1430054
20070511 142.25 145.88 137.86 145.17 1619848
20070514 146.31 147.93 144.69 146.55 3145847
20070515 147.03 150.08 146.60 147.27 2517390
20070516 147.89 149.32 146.88 148.51 1430578
20070517 149.60 150.51 148.12 149.03 1263199
20070518 148.46 149.22 146.64 147.03 940172
20070521 150.75 150.75 146.84 147.17 823698
20070522 147.27 149.32 145.64 147.07 1349612
20070523 148.84 151.61 147.22 147.79 2777257
20070524 147.70 150.23 147.03 147.79 1350135
20070525 145.31 148.27 144.64 146.36 1162855
20070528 147.03 148.17 146.55 147.12 870832
20070529 147.03 150.08 146.79 148.79 1467552
20070530 148.46 151.80 147.07 147.46 1230310
20070531 148.41 149.80 145.26 146.02 1565277
20070604 158.48 161.73 152.76 155.29 4239886
20070605 156.38 161.63 155.14 158.39 5641346
20070606 160.01 160.01 151.80 152.80 2352420
20070607 144.50 157.39 144.50 151.04 1583188
20070608 148.94 152.23 147.03 148.70 1521495
20070611 150.18 151.13 145.02 145.98 1513744
20070612 147.98 147.98 141.82 145.59 2257313
20070613 143.78 147.27 143.78 145.83 1420523
20070614 147.22 148.17 146.12 147.46 456888
20070615 148.46 148.94 145.79 146.45 635370
20070618 147.98 148.94 145.40 146.31 1050152
20070619 145.12 148.55 144.93 147.74 793113
20070620 148.94 153.61 147.74 152.99 1229157
20070621 154.66 154.66 150.23 151.80 1253772
20070622 152.28 154.38 149.41 153.28 1271788
20070625 153.14 155.00 151.70 154.43 1376531
20070626 154.66 154.66 150.85 151.37 803587
20070627 151.80 153.42 150.89 151.37 631914
20070628 152.66 152.66 148.60 150.03 2147019
20070629 150.85 154.66 148.98 153.38 1305934
20070702 153.38 156.00 149.60 155.09 1644253
20070703 156.00 157.72 154.66 155.81 1372760
20070704 156.81 157.48 153.90 155.38 1138974
20070705 155.38 156.38 151.13 155.52 1286452
20070706 155.62 160.35 154.23 156.05 1941304
20070709 157.00 158.96 156.62 157.72 1175634
20070710 158.48 158.67 156.57 157.15 1570619
20070711 156.10 161.25 154.66 160.15 2082497
20070712 160.39 161.63 158.53 159.63 978927
20070713 160.39 161.16 154.57 155.43 1328349
20070716 155.71 163.26 154.38 160.39 3760269
20070717 161.82 163.16 154.66 155.29 1472580
20070718 156.57 158.87 152.99 155.29 851245
20070719 156.19 156.76 153.28 154.04 495434
20070720 154.66 155.62 150.13 150.85 755720
20070723 150.85 153.18 148.65 151.80 913043
20070724 151.80 153.23 148.84 150.03 728591
20070725 148.89 152.18 147.27 151.42 696121
20070726 149.89 154.95 149.89 152.85 1749939
20070727 150.85 151.23 143.26 143.92 1400936
20070730 144.16 144.16 140.87 142.21 625629
20070731 143.49 145.50 142.21 143.64 650558
20070801 142.35 143.21 135.09 135.81 913777
20070802 137.38 138.72 135.09 135.62 677267
20070803 140.34 140.34 135.62 136.62 639036
20070806 133.76 134.57 130.89 133.42 796150
20070807 140.15 140.15 134.14 136.05 719269
20070808 138.43 140.53 136.57 139.39 639246
20070809 141.01 142.59 137.24 138.43 984792
20070810 134.42 136.43 132.04 134.04 920375
20070813 134.66 136.05 134.62 135.95 548957
20070814 135.67 138.48 134.71 136.14 778030
20070816 134.42 134.42 128.60 128.74 2538548
20070817 128.79 130.80 124.30 127.50 960178
20070820 129.75 132.71 127.31 128.17 640712
20070821 129.03 130.27 125.07 127.36 1249478
20070822 126.45 129.84 124.59 127.41 388805
20070823 129.17 130.27 122.97 125.12 1182756
20070824 128.41 130.99 124.45 128.51 1873850
20070827 130.32 131.75 129.41 131.04 740637
20070828 131.75 132.23 129.41 129.56 544768
20070829 128.89 131.56 126.02 131.51 810186
20070830 132.71 134.33 131.51 131.94 1059893
20070831 133.66 136.24 131.85 135.57 625001
20070903 136.52 137.67 134.66 135.19 542359
20070904 135.57 136.57 134.76 135.57 563621
20070905 136.52 139.01 135.43 137.77 996105
20070906 136.62 141.49 135.76 140.58 1343641
20070907 142.25 142.49 137.62 138.43 640188
20070910 139.39 139.39 136.57 138.77 335701
20070911 138.43 140.25 137.96 137.96 448614
20070912 139.34 140.82 138.24 138.53 627095
20070913 139.34 140.06 137.72 138.15 405250
20070914 139.48 143.88 137.38 139.01 1731714
20070917 138.96 142.01 138.53 140.01 654014
20070918 140.34 143.21 138.20 142.25 1620267
20070919 145.12 147.27 143.26 143.59 1978278
20070920 145.40 147.50 143.69 144.35 1105247
20070921 144.16 149.89 143.69 147.98 1596805
20070924 148.94 150.85 145.74 147.50 1559202
20070925 147.98 150.85 145.64 150.37 1519819
20070926 149.89 165.88 148.94 156.67 6753401
20070927 162.21 162.21 154.95 157.29 3094418
20070928 157.53 160.20 150.61 152.76 1956073
20071001 152.76 157.96 150.51 153.71 1877411
20071003 155.52 158.48 144.45 150.94 2135183
20071004 150.85 153.57 147.50 151.28 1077071
20071005 151.80 152.71 145.74 146.22 705443
20071008 148.94 151.51 135.67 141.54 1818441
20071009 142.73 149.37 139.01 147.50 1781571
20071010 149.99 150.85 145.26 146.26 995267
20071011 146.26 158.48 146.26 156.38 3742358
20071012 158.01 158.01 148.94 155.71 2099780
20071015 157.43 163.64 156.10 160.77 4195580
20071016 160.49 166.03 158.48 161.06 3296258
20071017 150.89 160.35 143.21 157.48 1856358
20071018 160.39 177.77 152.76 154.04 10268256
20071019 161.16 167.55 154.66 163.30 5049339
20071022 158.72 172.18 158.01 167.98 6418223
20071023 171.85 178.44 171.85 172.33 7824187
20071024 176.62 176.62 168.99 171.32 3724028
20071025 172.80 175.19 169.99 170.66 4478071
20071026 170.89 174.81 169.94 172.09 2263807
20071029 172.80 185.41 172.80 184.12 7992718
20071030 190.66 190.66 179.77 182.73 5174507
20071031 182.35 183.31 169.03 171.28 4292258
20071101 169.94 172.76 158.10 159.44 4091884
20071102 153.71 163.93 153.71 159.25 3286621
20071105 160.39 165.45 157.53 157.77 1401774
20071106 164.45 164.45 152.76 153.95 1878144
20071107 155.52 156.38 152.09 152.76 647206
20071108 150.37 154.14 149.94 151.51 741579
20071109 155.09 181.40 150.42 150.85 207600
20071112 149.89 150.65 146.98 148.17 995895
20071113 148.94 160.30 145.17 159.20 2073699
20071114 160.54 172.71 160.54 166.88 3475682
20071115 168.03 179.34 162.40 171.13 3690929
20071116 172.52 181.40 168.99 174.62 3609334
20071119 176.72 183.12 175.95 176.86 2406886
20071120 175.38 178.44 166.31 167.94 2044685
20071121 166.07 170.89 155.76 158.01 1839285
20071122 153.71 159.34 150.18 156.57 1539406
20071123 159.44 159.44 155.62 158.01 1033707
20071126 160.39 161.59 156.91 157.24 908749
20071127 153.71 159.34 153.71 157.53 1343746
20071128 159.92 165.55 156.57 156.91 2488167
20071129 162.21 162.35 148.51 152.85 4940406
20071130 155.14 169.84 154.66 164.69 6534069
20071203 166.55 170.80 163.45 166.93 2618257
20071204 168.79 172.90 165.83 170.70 2888703
20071205 171.85 174.38 169.99 173.81 2329691
20071206 175.67 178.53 169.61 170.89 2139478
20071207 175.67 177.58 165.55 169.75 1823887
20071210 171.85 177.96 168.60 170.99 1137507
20071211 172.80 189.99 170.89 184.12 9916634
20071212 183.69 189.99 181.30 184.02 8919064
20071213 186.17 188.08 178.82 179.96 3482805
20071214 181.01 183.59 175.19 177.72 2097162
20071217 177.58 182.26 168.99 171.18 2108788
20071218 170.89 173.76 166.26 168.84 1578056
20071219 172.80 178.72 168.51 173.85 2788674
20071220 173.76 176.72 168.17 168.56 1716945
20071224 173.04 175.48 171.42 172.90 1982573
20071226 176.62 177.29 173.95 176.38 1352754
20071227 176.62 178.48 173.28 175.24 2229557
20071228 175.67 176.62 172.14 173.52 1462001
20071231 175.05 186.07 173.95 183.31 6011088
20080101 185.07 202.40 182.49 198.15 14650907
20080102 199.54 204.74 193.00 200.40 8645789
20080103 200.25 207.94 200.06 200.78 7510482
20080104 203.36 204.69 197.24 198.10 4583443
20080107 197.63 199.97 193.81 196.39 3376072
20080108 195.96 200.01 184.55 189.03 3084782
20080109 189.03 193.90 184.26 187.60 2557297
20080110 189.80 192.66 176.81 178.06 2233956
20080111 185.22 185.22 175.00 181.11 2647690
20080114 180.44 187.55 178.63 183.83 2095486
20080115 187.12 189.89 179.49 179.49 2135393
20080116 179.49 179.49 169.94 175.19 1509764
20080117 181.30 181.30 169.56 174.24 1507564
20080118 171.09 173.47 160.63 163.26 2220863
20080121 162.30 162.30 133.66 134.62 2247468
20080122 130.80 132.61 107.02 110.84 4705678
20080123 123.06 131.75 116.05 125.02 3768334
20080124 128.89 130.99 112.75 118.86 2761860
20080125 120.29 127.93 120.29 127.45 2155084
20080128 124.21 127.55 121.30 126.88 2831304
20080129 128.12 129.84 123.21 126.50 2762174
20080130 126.26 126.98 115.71 117.43 3412418
20080131 119.34 120.25 111.80 114.18 6142016
20080201 115.14 118.34 113.90 118.15 2684141
20080204 123.87 125.55 120.29 123.68 1975869
20080205 123.92 125.93 122.20 124.92 2007187
20080206 122.73 125.07 119.34 122.25 1299754
20080207 122.20 127.84 119.34 119.72 2467847
20080208 117.91 122.06 116.00 117.10 1427750
20080211 119.34 120.68 114.14 115.28 2385414
20080212 117.24 118.39 110.56 110.80 1449222
20080213 112.66 116.38 111.75 115.04 1493424
20080214 116.67 120.39 116.67 120.39 1867146
20080215 119.34 122.44 116.48 120.58 2828476
20080218 123.64 123.83 120.29 121.20 1083355
20080219 122.59 122.59 118.43 118.77 2090039
20080220 118.29 118.86 116.81 118.39 781172
20080221 120.83 120.83 118.04 118.87 1183475
20080222 117.90 119.36 116.04 116.72 929895
20080225 118.39 118.87 115.50 117.70 697677
20080226 119.36 120.05 118.39 119.75 740707
20080227 121.32 121.32 118.04 118.53 1265447
20080228 119.27 120.15 115.69 116.82 3445151
20080229 115.21 118.68 115.21 116.28 1830354
20080303 113.84 116.38 112.71 112.81 1145556
20080304 113.74 114.03 110.02 111.19 1097211
20080305 111.54 112.91 110.75 112.91 564601
20080307 111.93 112.12 103.90 107.04 2244198
20080310 105.57 108.99 99.50 108.75 1783338
20080311 106.64 108.55 104.93 105.91 2308998
20080312 110.75 110.75 102.78 103.12 2596511
20080313 103.71 103.71 98.33 98.62 1812263
20080314 99.80 100.87 95.88 98.03 2124102
20080317 96.66 96.66 93.58 94.12 1409152
20080318 93.19 98.87 93.19 97.59 2002985
20080319 98.33 101.61 94.07 95.30 1607846
20080324 96.86 96.86 90.70 91.19 1319822
20080325 93.09 97.20 93.09 96.81 1300198
20080326 97.74 99.70 96.18 96.47 1752369
20080327 95.88 97.79 94.90 95.54 3192490
20080328 96.86 98.33 96.22 97.84 2134630
20080331 97.35 98.62 93.09 93.09 1321559
20080401 95.49 98.43 94.95 97.69 2391480
20080402 100.87 101.56 97.45 98.82 4328541
20080403 98.82 100.73 97.89 99.11 1384315
20080404 98.87 99.80 95.98 97.35 976911
20080407 99.80 99.80 95.00 98.23 1347725
20080408 99.21 99.60 97.40 97.74 887376
20080409 97.84 98.13 96.86 97.84 760229
20080410 98.43 99.26 96.96 97.01 835863
20080411 96.91 98.03 96.86 97.45 732837
20080415 97.55 98.18 95.00 97.89 903117
20080416 98.47 99.75 97.55 97.94 3221416
20080417 99.01 104.20 98.82 103.07 4073223
20080421 104.88 107.38 104.69 106.74 2245118
20080422 112.47 112.47 105.76 110.56 3289998
20080423 110.56 110.56 107.13 109.04 3592740
20080424 110.07 110.07 105.72 106.06 2775172
20080425 106.64 111.34 106.16 110.17 2208016
20080428 111.78 113.49 110.80 111.34 2956286
20080429 112.03 112.51 110.26 111.78 2163862
20080430 112.51 113.30 107.62 108.11 2228151
20080502 109.48 111.39 108.85 109.19 1446969
20080505 110.07 111.24 108.26 109.53 1157003
20080506 109.53 109.53 105.18 106.64 1256146
20080507 106.35 106.64 103.02 104.30 1403633
20080508 103.66 104.00 101.85 102.24 1485093
20080509 102.34 104.00 99.11 99.31 971699
20080512 89.18 103.61 89.18 99.45 632979
20080513 100.09 101.95 98.43 98.47 884004
20080514 98.82 99.99 97.84 99.50 877156
20080515 100.14 102.73 100.14 101.65 1008085
20080516 102.05 102.73 100.97 101.95 661904
20080520 101.51 103.81 101.07 102.29 1091896
20080521 101.65 103.51 100.87 102.19 893611
20080522 102.44 102.44 100.58 100.82 640542
20080523 101.26 102.19 98.52 99.40 1059087
20080526 97.74 99.70 96.32 96.66 927851
20080527 97.35 98.47 95.30 96.81 992958
20080528 97.35 97.35 93.97 96.37 1120923
20080529 96.57 97.30 91.14 92.56 5289099
20080530 92.95 94.32 90.31 91.97 5291552
20080602 89.52 94.56 89.52 91.97 2320548
20080603 90.99 96.13 90.99 94.37 1633807
20080604 94.90 94.90 91.04 91.33 1014013
20080605 91.53 93.29 91.19 92.46 1343943
20080606 94.32 96.03 93.44 94.46 1101708
20080609 93.44 93.93 90.75 93.93 1792333
20080610 93.93 93.93 91.23 92.07 530566
20080611 92.90 93.73 92.21 93.09 483243
20080612 91.92 92.75 90.55 92.36 614377
20080613 93.34 93.34 92.07 92.31 438987
20080616 93.39 94.66 92.85 93.24 348123
20080617 93.73 94.41 93.04 93.73 685923
20080618 93.93 96.52 93.04 93.24 698495
20080619 94.41 96.96 92.95 95.00 1578819
20080620 97.84 97.84 91.53 92.95 1243983
20080623 92.56 93.73 90.99 92.26 806734
20080624 92.16 92.85 87.71 88.30 1179489
20080625 89.03 90.99 87.17 90.79 1314813
20080626 91.48 92.75 89.72 90.11 2627378
20080627 88.06 91.77 88.06 89.52 1500220
20080630 89.57 89.96 87.66 88.06 815217
20080701 88.06 88.30 84.34 85.51 1021474
20080702 85.71 86.64 81.35 86.64 650865
20080703 85.12 86.15 82.67 82.87 838418
20080704 84.44 86.49 84.14 85.36 570529
20080707 85.80 87.96 85.80 87.08 308875
20080708 85.22 88.74 85.12 87.76 264823
20080709 89.91 90.21 87.96 89.38 330543
20080710 87.27 92.51 87.27 91.04 498779
20080711 91.68 91.87 89.47 90.11 722820
20080714 88.59 90.50 88.59 90.11 209426
20080715 88.30 89.82 88.06 89.13 379706
20080716 88.54 90.75 87.13 89.72 341684
20080717 90.55 92.31 89.57 91.68 242644
20080718 90.99 91.92 89.18 90.16 661291
20080721 91.04 91.58 89.52 90.65 514110
20080722 91.38 92.75 90.06 91.97 408426
20080723 94.51 96.13 93.04 94.61 1542841
20080724 95.88 102.44 95.10 102.19 1718334
20080725 101.46 103.66 99.36 99.80 1575037
20080728 100.87 105.81 100.87 101.61 1928168
20080729 100.77 101.65 98.57 99.26 682039
20080730 100.38 106.16 99.89 105.67 3241653
20080731 106.64 106.64 100.33 102.05 2333426
20080801 101.75 109.34 99.40 105.47 5231862
20080804 105.67 108.99 104.20 104.69 1887080
20080805 106.55 107.08 102.83 104.93 1009618
20080806 105.67 106.64 102.24 102.73 1431127
20080807 102.98 110.75 102.73 107.87 7344619
20080808 106.64 109.58 105.67 105.96 2186143
20080811 107.62 108.45 105.76 106.01 1117346
20080812 105.67 107.04 103.56 104.05 879915
20080813 104.49 108.41 103.51 107.33 2192991
20080814 106.60 107.57 104.25 104.79 1504820
20080818 103.71 105.67 100.38 102.24 1483356
20080819 100.77 102.63 99.99 102.63 1174685
20080820 102.73 103.71 101.02 101.31 1262687
20080821 101.41 102.24 97.99 98.13 999397
20080822 97.84 100.09 97.84 99.55 667525
20080825 99.94 101.26 99.06 99.06 1398011
20080826 98.82 100.68 98.82 99.99 784657
20080827 100.53 101.56 99.06 99.60 596184
20080828 96.86 100.09 94.81 95.20 1644641
20080829 96.37 97.84 96.37 96.91 852319
20080901 97.15 97.25 95.00 95.10 479155
20080902 96.13 97.25 95.39 96.57 596797
20080904 97.55 97.55 95.88 96.27 185100
20080905 96.27 96.27 94.17 94.90 157095
20080908 95.88 98.23 94.90 96.47 392788
20080909 96.76 98.23 95.39 97.55 508693
20080910 97.20 97.84 95.98 96.42 367032
20080911 95.93 97.06 94.66 95.30 567054
20080912 94.22 96.86 94.07 94.12 196139
20080915 93.44 93.44 89.03 89.72 444404
20080916 88.06 90.99 86.29 90.40 494179
20080917 90.99 91.28 87.47 87.81 487331
20080918 86.10 86.10 79.25 84.88 569916
20080919 88.06 89.96 87.42 88.50 699210
20080922 89.98 89.98 88.05 88.45 395622
20080923 88.94 90.23 87.16 89.63 708865
20080924 89.04 92.01 89.04 89.98 548352
20080925 89.93 90.92 87.31 88.05 1443303
20080926 89.14 90.42 84.79 84.88 488413
20080929 86.12 86.12 82.71 83.60 555428
20080930 82.61 86.07 78.75 84.04 484774
20081001 85.08 85.68 83.35 85.23 203067
20081003 83.60 84.98 82.51 83.85 203876
20081006 82.11 82.11 79.64 79.84 1578850
20081007 81.12 81.92 75.58 76.18 876656
20081008 73.41 75.44 68.81 70.19 1214866
20081010 68.16 71.23 61.44 62.13 1407117
20081013 64.80 67.57 64.31 67.47 615873
20081014 71.08 71.23 68.31 68.61 679957
20081015 68.61 69.25 64.80 64.90 320622
20081016 61.34 67.18 59.76 65.30 644175
20081017 68.07 70.64 61.34 62.28 621938
20081020 62.43 65.99 62.33 65.94 498723
20081021 65.30 67.97 65.30 66.63 326585
20081022 64.50 66.78 64.50 65.94 479720
20081023 62.97 67.08 62.92 64.01 426148
20081024 63.37 64.70 57.88 58.37 929217
20081027 59.56 60.15 50.46 57.43 2067161
20081028 60.74 63.22 59.56 62.38 267151
20081029 59.51 64.11 57.43 60.30 1961130
20081031 57.53 67.77 56.89 67.03 5081027
20081103 67.57 69.06 66.28 68.07 976825
20081104 68.12 71.63 65.99 71.23 734438
20081105 71.23 74.20 67.77 67.97 1022917
20081106 64.50 69.20 64.50 67.77 333054
20081107 66.33 70.74 66.33 70.24 379551
20081110 71.03 74.74 69.50 74.20 865133
20081111 72.96 72.96 66.93 69.85 714020
20081112 66.83 70.79 66.38 70.79 528339
20081114 68.31 73.11 68.31 71.23 393196
20081117 71.23 75.04 70.79 72.91 1014831
20081118 71.53 74.20 70.09 70.84 1179993
20081119 70.24 74.00 69.75 71.63 476687
20081120 70.24 70.24 67.97 69.15 524093
20081121 68.02 70.24 66.88 68.56 876858
20081124 68.86 70.64 67.42 69.75 779216
20081125 69.75 71.63 68.96 70.54 743940
20081126 69.35 72.52 69.35 72.52 490636
20081128 70.93 74.00 70.84 73.66 570893
20081201 69.50 74.00 69.50 72.72 728272
20081202 71.43 71.73 69.25 70.24 825207
20081203 70.98 71.73 69.75 70.24 703811
20081204 70.24 73.36 70.24 72.57 877768
20081205 72.52 75.49 71.48 72.86 508325
20081208 73.46 74.99 71.58 72.37 365096
20081210 76.08 76.08 72.86 75.19 439895
20081211 75.68 77.66 74.50 75.98 1105599
20081212 75.19 75.19 73.21 73.56 376518
20081215 74.45 81.92 74.45 80.23 2234346
20081216 82.11 82.11 76.92 77.51 583831
20081217 77.51 79.94 76.28 76.43 671062
20081218 76.38 78.65 76.38 77.86 239354
20081219 78.16 80.23 77.66 79.15 355595
20081222 80.14 83.00 79.25 79.64 1050309
20081223 78.26 81.08 78.26 79.84 679654
20081224 81.52 81.52 77.86 79.00 1919485
20081225 79.00 79.00 79.00 79.00 0
20081226 79.25 80.73 77.61 78.95 486391
20081229 78.65 78.65 75.58 77.71 225102
20081230 78.16 79.69 76.23 79.29 615974
20081231 79.64 80.63 77.46 78.80 399362
20090101 78.90 79.99 78.70 79.15 216612
20090102 80.28 82.36 77.17 81.12 578575
20090105 81.97 82.61 81.08 82.02 789728
20090106 82.36 82.61 78.95 80.83 426350
20090107 83.05 83.05 74.35 76.18 544814
20090108 76.18 76.18 76.18 76.18 0
20090109 74.20 76.48 72.22 74.45 428069
20090112 73.21 74.30 71.28 73.01 218128
20090113 74.20 74.20 71.23 72.22 209839
20090114 72.22 74.20 71.33 74.10 309200
20090115 71.28 72.07 70.29 71.23 125034
20090116 71.73 74.89 71.18 73.21 458999
20090119 73.56 74.20 71.58 73.01 193465
20090120 71.97 72.17 71.28 71.73 68127
20090121 71.23 73.01 69.80 70.24 256740
20090122 72.02 72.07 70.14 70.34 125135
20090123 71.03 71.03 68.26 68.71 258458
20090127 69.75 70.04 67.77 68.31 306471
20090128 69.25 70.64 68.41 70.04 348014
20090129 72.02 73.66 68.86 70.74 2546881
20090130 70.74 71.97 70.24 71.73 745051
20090202 70.89 71.53 67.37 67.37 640738
20090203 68.31 69.45 66.98 67.77 415232
20090204 68.96 69.20 67.27 67.52 226922
20090205 68.31 68.86 67.08 67.27 417152
20090206 68.26 69.25 66.78 67.42 586863
20090209 67.52 68.02 65.89 66.83 370049
20090210 69.25 70.74 67.13 70.69 579080
20090211 69.75 70.74 68.31 69.06 354483
20090212 68.76 70.09 68.02 68.02 216309
20090213 68.76 69.95 68.76 69.35 473958
20090216 69.15 69.70 67.32 67.72 200843
20090217 67.52 67.57 66.14 66.19 203674
20090218 65.30 66.63 64.41 65.35 352866
20090219 65.05 65.79 65.00 65.39 210042
20090220 66.09 68.21 64.31 64.31 288277
20090224 64.31 64.60 62.92 63.81 299092
20090225 64.31 65.30 64.11 64.26 229044
20090226 64.31 65.30 62.82 63.81 859776
20090227 63.42 64.55 62.62 63.51 217319
20090302 63.81 65.10 62.87 63.22 172339
20090303 63.32 64.80 61.93 63.22 213579
20090304 63.56 64.06 62.57 63.22 127764
20090305 63.32 63.76 61.73 61.73 56200
20090306 61.59 62.03 59.46 60.99 248350
20090309 60.84 61.29 58.82 59.06 81571
20090312 59.61 60.94 58.82 58.86 154347
20090313 59.36 60.89 58.96 60.40 128976
20090316 60.74 62.87 60.10 62.38 165264
20090317 64.31 68.96 63.32 64.41 1397616
20090318 64.80 66.19 64.31 64.41 451519
20090319 64.36 65.64 63.71 63.91 232784
20090320 64.21 64.95 62.87 63.32 216713
20090323 63.32 65.35 62.33 65.05 600913
20090324 66.38 68.66 65.35 66.78 2923804
20090325 67.27 68.76 66.68 68.36 841582
20090326 68.96 68.96 66.78 68.31 1492832
20090327 71.53 74.00 67.82 71.58 1928886
20090330 71.23 73.01 68.12 68.76 1155128
20090331 70.14 70.24 67.57 68.07 596264
20090401 68.76 69.90 67.37 68.81 288176
20090402 69.30 71.73 69.30 70.54 684606
20090406 71.13 72.67 68.02 69.95 953577
20090407 69.95 69.95 69.95 69.95 0
20090408 68.66 71.48 66.38 70.64 1094683
20090409 71.53 74.50 70.24 72.22 1380230
20090410 72.22 72.22 72.22 72.22 0
20090413 73.21 75.39 73.21 74.20 956407
20090414 74.20 74.20 74.20 74.20 0
20090415 73.26 76.18 72.72 75.29 1032722
20090416 75.98 78.01 72.72 73.21 1173221
20090417 74.20 76.33 73.51 74.20 938112
20090420 74.20 76.33 73.70 74.45 565536
20090421 72.72 74.94 72.22 73.41 439086
20090422 73.46 74.64 70.79 71.23 809742
20090423 71.73 72.62 70.29 72.62 434032
20090424 72.72 73.61 71.87 72.52 780530
20090427 73.16 73.75 71.48 72.57 344780
20090428 72.96 73.21 70.93 71.48 460110
20090429 72.02 74.20 69.85 71.13 613548
20090430 71.13 71.13 71.13 71.13 0
20090501 71.13 71.13 71.13 71.13 0
20090504 71.48 72.67 68.31 68.56 2682832
20090505 69.35 70.04 67.77 69.45 1275816
20090506 70.19 72.72 69.35 71.58 1533870
20090507 71.33 73.85 71.33 71.83 837640
20090508 71.43 72.42 70.49 71.28 610819
20090511 73.11 73.11 70.34 70.64 430899
20090512 70.24 70.98 69.65 70.64 508426
20090513 70.98 76.62 70.49 73.21 2325216
20090514 73.21 77.41 71.97 75.63 1598560
20090515 76.87 78.65 74.89 75.19 3259891
20090518 83.89 90.03 83.89 87.85 73889
20090519 89.04 89.53 79.29 82.02 3869497
20090520 81.12 88.25 81.12 88.05 2276698
20090521 87.80 95.77 87.06 91.41 3123637
20090522 92.95 94.48 89.63 92.75 1488284
20090525 94.09 101.41 91.86 101.06 2337547
20090526 101.41 102.59 92.60 95.96 1998630
20090527 95.96 105.36 95.52 103.63 4080953
20090528 104.87 104.87 99.28 101.16 2550823
20090529 101.90 106.55 101.21 102.69 2816054
20090601 103.88 109.02 103.88 107.09 2843851
20090602 107.84 110.80 103.58 105.61 1851864
20090603 106.35 111.50 106.15 109.67 2455607
20090604 108.83 119.71 106.90 116.44 5123682
20090605 117.73 122.38 113.28 116.20 2766121
20090608 116.74 118.13 105.31 105.31 1520831
20090609 108.53 113.97 103.29 111.30 1962646
20090610 112.78 115.16 108.73 110.11 1158868
20090611 110.80 116.69 107.99 115.26 2809383
20090612 119.61 119.61 107.29 107.59 3295470
20090615 107.74 109.37 104.87 105.91 891009
20090616 103.88 109.12 101.51 107.34 1155128
20090617 106.95 110.21 101.21 102.30 1389833
20090618 103.09 104.52 95.52 97.45 1476154
20090619 99.18 103.78 96.56 100.02 3217438
20090622 101.80 102.30 93.49 93.49 1513250
20090623 91.27 97.35 91.27 93.99 1242056
20090624 97.94 98.78 95.52 97.89 1068807
20090625 99.63 102.99 97.15 98.14 3060968
20090626 99.92 100.66 98.04 99.18 1097109
20090629 99.92 101.60 99.08 99.92 913954
20090630 101.70 101.80 95.47 96.61 1307454
20090701 96.90 102.10 95.62 102.00 1044750
20090702 102.49 107.14 101.65 105.46 3162047
20090703 105.12 107.29 102.94 105.12 1161496
20090706 107.39 107.39 92.50 94.83 1481814
20090707 96.46 96.46 93.10 94.18 1099838
20090708 93.00 93.99 89.53 89.63 2077168
20090709 90.03 91.96 88.94 89.34 868064
20090710 90.42 90.82 86.57 86.86 1079218
20090713 86.07 87.01 85.28 86.12 641648
20090714 87.06 90.92 86.76 90.72 722006
20090715 91.02 94.48 90.08 94.04 1490912
20090716 95.07 96.36 92.01 92.80 832687
20090717 93.05 95.32 93.05 94.78 703306
20090720 94.58 97.94 94.09 95.96 1030902
20090721 96.95 98.44 94.53 96.16 1186665
20090722 96.95 97.80 94.33 95.02 755260
20090723 96.95 97.94 95.37 96.71 803980
20090724 97.15 101.41 95.96 101.26 1731984
20090727 102.30 106.65 100.96 105.31 2435189
20090728 105.86 108.18 103.68 106.11 1268842
20090729 105.21 106.80 99.48 102.49 1268134
20090730 101.80 103.29 99.33 101.31 932047
20090731 102.00 103.63 101.01 101.41 790335
20090803 100.81 101.31 97.50 98.54 3535128
20090804 99.28 101.31 98.29 99.92 2087377
20090805 100.42 101.70 98.44 98.64 1617159
20090806 98.44 101.21 95.27 96.26 1418539
20090807 96.16 98.09 94.63 95.47 785382
20090810 95.96 97.35 93.19 93.19 456876
20090811 93.74 94.98 92.11 93.59 762437
20090812 92.90 95.96 91.76 95.77 717558
20090813 96.95 98.93 95.96 98.73 696129
20090814 99.77 100.22 96.26 96.46 1200613
20090817 95.57 95.92 92.35 92.60 469612
20090818 92.60 92.60 92.60 92.60 0
20090819 92.60 92.60 92.60 92.60 0
20090820 92.60 92.60 92.60 92.60 0
20090821 92.60 92.60 92.60 92.60 0
20090824 94.48 94.88 93.79 93.94 904554
20090825 93.79 94.28 92.50 93.74 534909
20090826 93.79 96.16 93.79 94.43 1050815
20090827 94.48 95.96 93.74 94.98 851083
20090828 95.87 96.66 94.18 94.98 910416
20090831 94.98 95.17 93.79 93.79 434234
20090901 94.23 96.16 92.60 92.85 789526
20090902 93.00 93.54 91.76 92.11 680765
20090903 93.79 97.84 92.06 92.25 767289
20090904 92.95 93.00 91.76 92.40 377933
20090907 92.50 94.68 92.50 93.64 799028
20090908 95.67 96.06 93.05 93.29 711190
20090909 93.89 94.48 92.06 92.16 647915
20090910 94.18 94.28 91.66 91.96 629923
20090911 93.00 94.18 91.31 92.11 929318
20090914 92.01 92.01 90.62 90.97 462334
20090915 91.46 92.40 91.22 91.81 384402
20090916 92.06 93.15 91.71 92.70 537436
20090917 94.10 94.10 91.50 91.85 946800
20090918 92.45 93.60 92.10 92.40 1228800
20090921 92.40 92.40 92.40 92.40 0
20090922 92.00 93.75 92.00 93.30 506500
20090923 93.00 93.80 90.45 91.20 676200
20090924 90.95 90.95 89.00 89.80 2299500
20090925 89.10 91.35 89.00 90.60 839300
20090928 90.60 90.60 90.60 90.60 0
20090929 91.00 91.85 90.65 90.65 818500
20090930 91.40 92.80 90.30 91.35 937600
20091001 90.00 91.95 90.00 90.75 599200
20091002 90.75 90.75 90.75 90.75 0
20091005 90.90 90.90 87.05 87.30 797400
20091006 88.10 88.10 82.00 83.20 1379000
20091007 84.00 84.20 82.55 83.00 792300
20091008 83.20 83.50 82.00 82.00 508500
20091009 84.00 84.45 82.30 82.70 662400
20091012 83.00 83.00 82.10 82.50 510200
20091013 82.50 82.50 82.50 82.50 0
20091014 83.00 83.55 80.90 81.30 763000
20091015 81.50 82.80 80.90 81.20 902700
20091016 81.25 82.45 81.25 82.20 336800
20091019 82.20 82.20 82.20 82.20 0
20091020 82.85 83.15 81.05 81.05 403100
20091021 81.80 81.90 80.55 80.60 762500
20091022 80.90 81.80 79.15 80.10 470500
20091023 80.15 80.90 79.55 79.80 279400
20091026 79.50 79.50 77.50 77.90 263300
20091027 77.90 77.90 74.25 74.30 570000
20091028 74.00 74.00 72.35 73.60 604300
20091029 73.00 73.00 68.55 69.35 1898700
20091030 70.50 72.50 68.10 68.70 1089100
20091102 68.70 68.70 68.70 68.70 0
20091103 69.00 69.00 65.90 66.05 684600
20091104 67.00 70.85 65.70 70.35 842400
20091105 70.50 72.60 69.05 72.40 903800
20091106 73.70 73.90 71.10 72.00 589100
20091109 72.00 72.45 70.15 72.10 270800
20091110 72.00 73.80 70.80 73.60 416000
20091111 73.25 79.40 73.25 78.30 3020600
20091112 79.40 81.40 77.55 77.55 2402100
20091113 75.65 80.40 75.65 76.80 1566600
20091116 77.20 78.50 77.05 77.30 641300
20091117 78.00 78.40 75.70 76.05 444600
20091118 76.00 77.90 75.50 77.05 786000
20091119 77.00 77.00 74.55 75.00 477900
20091120 74.10 75.45 73.40 75.20 576200
20091123 75.00 75.75 73.85 75.00 549700
20091124 75.20 76.85 74.80 75.05 643300
20091125 76.20 76.60 74.90 75.15 480100
20091126 75.00 75.75 72.90 73.60 1404300
20091127 73.50 73.50 71.05 72.50 312100
20091130 72.80 75.10 72.60 73.55 590700
20091201 75.00 76.35 74.35 76.00 693300
20091202 76.50 77.30 75.55 76.05 627900
20091203 76.00 77.15 75.00 75.50 341600
20091204 75.00 76.20 74.25 75.15 555300
20091207 75.80 76.30 74.25 74.55 782500
20091208 74.00 75.60 73.40 75.40 418800
20091209 75.00 75.00 74.00 74.50 488900
20091210 74.85 76.10 74.30 75.70 604700
20091211 76.00 77.25 74.00 77.00 1244200
20091214 77.25 77.95 74.25 74.30 1830500
20091215 73.90 75.10 72.70 72.95 645700
20091216 73.00 73.90 72.75 73.50 349200
20091217 73.45 73.70 73.00 73.20 296900
20091218 73.40 73.50 72.05 72.20 387500
20091221 73.00 73.00 71.20 71.30 207800
20091222 72.70 72.70 71.65 72.30 1540200
20091223 72.50 73.70 72.50 73.45 356900
20091224 73.65 74.40 73.35 73.80 393400
20091225 73.80 73.80 73.80 73.80 0
20091228 73.80 73.80 73.80 73.80 0
20091229 74.00 74.70 73.75 74.30 290000
20091230 74.40 74.90 73.55 74.55 296200
20091231 75.00 75.00 73.40 73.75 2032100
20100101 73.75 73.75 73.75 73.75 0
20100104 74.00 77.90 73.55 77.85 1679200
20100105 78.50 87.25 77.60 85.50 6031700
20100106 86.45 87.60 83.70 83.90 5155300
20100107 84.70 86.10 84.00 84.70 2117500
20100108 85.00 86.15 83.20 83.65 1589900
20100111 84.45 89.25 83.35 88.80 5176500
20100112 89.00 92.00 83.80 84.35 3451800
20100113 83.05 86.60 83.00 85.60 2383500
20100114 85.90 87.40 85.05 86.05 2487200
20100115 86.00 89.20 86.00 88.05 2853100
20100118 86.20 90.75 86.20 90.55 3626500
20100119 91.20 92.75 88.25 88.50 5301200
20100120 88.50 88.50 88.50 88.50 0
20100121 88.50 88.50 88.50 88.50 0
20100122 88.50 88.50 88.50 88.50 0
20100125 88.50 88.50 88.50 88.50 0
20100126 88.50 88.50 88.50 88.50 0
20100127 88.50 88.50 88.50 88.50 0
20100128 88.50 88.50 88.50 88.50 0
20100129 88.50 88.50 88.50 88.50 0
20100201 74.60 70.10 74.75 75.70 1532200
20100202 88.50 88.50 88.50 88.50 0
20100203 72.55 72.20 73.70 74.45 769700
20100204 88.50 88.50 88.50 88.50 0
20100205 71.50 71.50 68.55 71.00 968000
20100208 71.75 73.70 70.60 73.05 851900
20100209 72.75 74.65 72.30 74.15 621900
20100210 74.25 74.85 71.95 72.30 756000
20100211 72.60 74.50 72.60 73.25 970200
20100215 73.40 73.60 71.45 71.70 575700
20100216 72.00 72.95 71.30 72.65 316200
20100217 73.00 75.60 72.75 75.15 1507900
20100218 75.20 75.85 73.70 74.90 1069900
20100219 74.85 77.20 74.50 75.70 2327900
20100222 76.20 77.30 74.15 74.60 707300
20100223 77.30 77.30 73.20 73.45 594700
20100224 74.75 74.75 71.60 71.95 601900
20100225 71.20 72.90 71.00 71.35 2145300
20100226 72.25 73.60 71.55 71.85 1350200
20100302 72.50 72.90 71.75 72.15 913800
20100303 72.60 74.15 72.35 73.35 878600
20100304 74.40 74.90 73.05 74.35 977100
20100305 75.00 76.35 74.40 75.40 1106000
20100308 75.80 76.50 74.80 75.05 461400
20100309 75.00 75.15 73.20 73.60 464300
20100310 74.00 74.55 73.10 74.30 610700
20100311 73.60 77.00 72.20 72.90 466500
20100312 72.40 74.25 72.05 72.75 466500
20100315 74.40 74.40 71.75 71.95 553000
20100316 73.90 73.90 71.95 73.10 367300
20100317 73.50 73.90 72.40 72.60 343900
20100318 73.60 73.60 72.15 72.70 1093100
20100319 73.40 76.95 73.20 75.20 2910700
20100322 75.15 75.85 73.15 73.40 1495600
20100323 74.00 75.00 72.55 72.80 831800
20100325 73.05 73.50 72.20 72.35 1165800
20100326 72.50 73.00 72.10 72.35 380000
20100329 73.00 74.30 72.55 73.30 795400
20100330 74.20 75.35 73.55 73.75 1099400
20100331 79.30 79.30 73.00 73.20 558000
20100401 73.50 74.60 73.15 73.35 278200
20100405 74.20 75.00 73.70 74.75 696000
20100406 75.10 77.75 75.05 77.20 1871400
20100407 77.90 78.75 75.50 76.00 2167300
20100408 76.00 76.45 74.35 74.80 1018200
20100409 75.00 76.10 74.20 75.75 1371600
20100412 74.60 76.50 74.20 74.35 823400
20100413 74.00 74.25 73.25 73.60 778600
20100415 74.00 74.50 73.20 73.55 426900
20100416 73.80 73.80 72.65 72.90 383800
20100419 71.70 72.80 71.70 72.50 380500
20100420 72.25 73.25 72.10 72.95 242400
20100421 73.50 73.90 72.80 73.05 342400
20100422 72.85 74.10 72.20 73.25 359700
20100423 72.75 73.25 72.40 72.60 450000
20100426 73.00 73.40 72.25 72.55 204100
20100427 72.10 72.50 72.00 72.35 459800
20100428 71.90 72.25 70.85 71.20 562100
20100429 71.50 71.80 70.70 71.00 870500
20100430 72.35 72.35 70.85 71.05 625300
20100503 71.10 72.10 70.60 71.05 328600
20100504 71.05 71.65 70.10 70.25 381800
20100505 70.00 70.50 69.10 70.20 397300
20100506 70.00 70.30 69.10 69.85 202000
20100507 69.00 69.60 68.05 68.50 383200
20100510 69.95 69.95 68.00 69.40 300500
20100511 69.80 69.90 68.00 68.15 284100
20100512 68.00 68.90 66.40 66.65 604000
20100513 66.70 68.00 65.70 65.80 718600
20100514 65.00 65.10 62.50 64.40 1602900
20100517 64.00 64.00 61.45 61.85 958700
20100518 61.10 61.50 60.10 60.40 926800
20100519 58.20 59.50 55.20 56.20 3788500
20100520 57.00 58.20 55.90 56.45 1145400
20100521 56.00 56.70 54.05 56.40 933700
20100524 57.00 58.30 56.15 56.75 666800
20100525 56.10 58.35 55.40 55.90 935200
20100526 56.55 58.10 56.25 56.65 682200
20100527 56.30 57.00 54.95 55.25 2073600
20100528 56.00 56.70 55.40 55.95 1255100
20100531 55.55 56.15 55.20 55.50 544100
20100601 54.60 56.30 53.20 53.70 1220700
20100602 54.50 56.00 53.75 55.10 2170900
20100603 55.50 57.05 55.40 56.05 1875700
20100604 55.95 56.95 55.40 56.45 832800
20100607 55.05 55.60 54.05 55.15 542300
20100608 54.60 55.95 53.50 53.75 554300
20100609 53.10 54.60 53.10 53.40 965200
20100610 53.40 54.25 52.95 53.85 1488700
20100611 54.60 55.00 53.30 53.50 509600
20100614 53.90 54.70 53.45 54.30 682800
20100615 54.55 56.65 54.10 55.60 1158900
20100616 56.00 63.40 54.30 61.35 11562200
20100617 61.50 65.60 61.15 64.35 14165900
20100618 64.55 65.15 63.50 64.25 4308400
20100621 64.15 65.00 63.15 63.85 1138000
20100622 63.50 66.20 63.50 64.85 4279100
20100623 63.50 64.95 62.15 64.50 2487100
20100624 64.50 65.00 63.60 63.95 1773900
20100625 63.95 66.10 63.95 64.45 2275100
20100628 64.50 65.75 64.50 65.10 832600
20100629 65.35 65.65 64.00 64.25 594800
20100630 64.00 66.90 63.50 66.35 1800500
20100701 67.00 67.25 65.25 65.75 2197600
20100702 66.00 66.95 64.60 65.10 851400
20100705 65.00 65.20 64.00 64.50 539600
20100706 65.25 66.90 64.95 65.85 1693000
20100707 66.80 68.60 65.30 65.85 1731000
20100708 66.20 67.00 65.50 65.65 785000
20100709 65.70 68.70 65.70 67.05 4405700
20100712 67.25 68.20 66.20 66.65 1106500
20100713 66.85 67.00 64.30 65.15 1867100
20100714 65.00 65.70 64.30 64.75 1141400
20100715 64.80 65.60 64.45 64.55 538400
20100716 64.55 65.40 64.05 64.90 631300
20100719 64.50 64.80 61.85 64.35 510700
20100720 66.00 66.00 64.25 64.40 334400
20100721 64.80 66.50 64.05 65.75 621600
20100722 66.25 67.40 65.75 66.60 2160100
20100723 66.70 68.05 66.00 67.20 1667200
20100726 67.40 68.00 66.30 66.60 788000
20100727 66.50 68.45 66.20 67.35 1879000
20100728 67.40 73.80 66.35 69.45 3053500
20100729 69.00 69.00 65.80 67.10 3488400
20100730 67.10 68.95 66.00 67.40 2036300
20100802 67.70 68.05 66.50 66.75 873300
20100803 66.30 68.30 66.30 67.45 992500
20100804 67.85 69.05 67.25 68.60 1463600
20100805 68.75 70.35 67.80 68.35 3389700
20100806 68.40 68.95 67.25 67.55 851700
20100809 67.45 68.10 66.80 67.25 726500
20100810 67.00 67.80 66.00 66.85 431700
20100811 66.60 67.85 65.30 65.55 708100
20100812 69.85 69.85 65.00 66.15 967900
20100813 64.80 65.00 63.55 64.70 1103700
20100816 65.50 65.75 64.05 64.20 401000
20100817 64.50 64.90 63.60 63.80 838000
20100818 63.45 64.70 63.45 63.95 356500
20100819 64.00 65.15 63.80 64.45 500400
20100820 64.50 64.85 63.75 64.70 367800
20100823 63.90 66.85 63.90 65.55 1557000
20100824 67.10 67.10 65.45 65.70 408600
20100825 65.50 65.70 63.90 64.15 339000
20100826 64.15 64.70 62.50 62.85 678900
20100827 63.00 64.50 60.30 62.15 555500
20100830 60.10 64.00 60.10 62.05 356800
20100831 61.65 62.40 60.80 61.20 358200
20100901 61.30 63.15 61.30 62.70 366200
20100902 63.10 64.15 63.10 63.65 1007500
20100903 63.75 64.20 63.20 63.30 347500
20100906 63.30 64.20 63.30 63.65 572100
20100907 63.95 64.85 63.35 63.75 1192200
20100908 63.75 65.80 63.10 65.15 1635700
20100909 66.30 66.50 64.30 64.65 1769800
20100913 65.00 65.70 63.80 63.95 542900
20100914 64.40 64.75 63.55 63.90 573500
20100915 64.00 65.90 63.70 64.70 1714000
20100916 65.00 65.00 62.80 63.00 1010600
20100917 62.75 64.40 62.75 64.00 871400
20100920 63.95 65.80 63.80 64.55 2734100
20100921 65.45 65.90 63.55 63.70 798000
20100922 64.00 65.70 63.45 63.70 604200
20100923 63.50 64.70 63.45 63.70 477500
20100924 63.55 64.40 63.40 63.95 505400
20100927 65.25 65.90 63.60 63.80 1663400
20100928 64.00 64.95 63.70 63.95 1466800
20100929 63.90 64.50 63.10 63.40 451000
20100930 63.20 63.50 61.55 61.95 1436800
20101001 62.40 64.10 62.30 63.50 949700
20101004 63.10 65.25 62.90 64.15 1652900
20101005 65.10 67.60 64.60 66.40 3567700
20101006 66.75 67.75 66.15 66.55 1033800
20101007 66.95 68.45 65.70 66.10 1858800
20101008 66.50 66.95 65.10 65.35 678800
20101011 65.90 66.70 64.80 65.65 570800
20101012 66.00 67.95 65.70 67.55 3463600
20101013 68.50 71.20 68.05 69.15 5050600
20101014 69.50 69.80 66.40 67.20 1321400
20101015 67.00 68.85 66.50 67.10 1593300
20101018 67.00 67.40 65.45 66.15 614000
20101019 67.30 69.65 66.55 67.10 2297600
20101020 66.25 68.35 66.00 66.60 1117800
20101021 66.80 67.80 66.80 67.30 764200
20101022 67.50 68.70 66.20 67.25 633200
20101025 67.50 70.95 66.65 70.45 2619400
20101026 71.00 71.50 68.65 69.10 2509700
20101027 69.95 70.50 68.30 70.00 1566600
20101028 70.50 70.50 67.90 68.70 2053300
20101029 69.15 70.55 66.30 67.50 2031900
20101101 69.00 69.90 68.30 68.45 620200
20101102 68.95 72.70 68.40 70.50 7411100
20101103 71.00 71.25 69.10 69.70 1502900
20101104 68.15 68.80 66.75 67.65 1803900
20101105 68.20 69.00 67.00 67.40 442500
20101108 68.00 68.25 65.80 66.40 1764500
20101109 67.00 68.25 66.50 67.20 1268400
20101110 67.20 68.05 66.05 66.30 1311900
20101111 66.00 67.00 64.70 65.00 958700
20101112 65.00 65.65 62.55 62.75 1126500
20101115 62.10 63.50 60.50 61.45 1210100
20101116 62.00 62.90 59.55 59.90 1171000
20101118 61.40 61.40 56.80 60.70 1326800
20101119 60.80 60.85 56.00 57.15 1306800
20101122 57.40 58.60 56.80 57.70 646500
20101123 57.25 57.70 54.45 55.85 1212100
20101124 56.30 57.50 55.00 55.65 1462900
20101125 55.10 56.00 54.15 55.20 2032200
20101126 55.50 55.70 50.30 51.70 1094000
20101129 50.70 52.45 49.10 50.90 1287800
20101130 51.25 53.45 50.05 52.75 1255700
20101201 53.00 54.70 52.70 54.40 904300
20101202 54.65 55.50 54.05 54.60 507300
20101203 55.75 57.00 53.10 53.85 1706500
20101206 54.35 55.00 53.55 53.80 421300
20101207 54.00 54.00 52.40 53.20 464100
20101208 52.60 53.65 52.50 53.20 436300
20101209 54.00 54.60 50.10 50.50 991100
20101210 50.50 52.85 45.10 51.15 1930200
20101213 51.35 53.25 51.05 53.00 978900
20101214 53.65 53.80 52.75 53.20 714000
20101215 54.00 54.90 52.60 53.15 1570900
20101216 53.60 53.60 52.50 53.40 573900
20101220 51.10 53.70 51.10 53.10 357800
20101221 53.20 54.00 52.70 52.95 368500
20101222 53.45 53.45 52.70 52.90 324900
20101223 53.00 53.30 52.30 52.65 356300
20101224 52.95 54.40 52.15 53.90 582200
20101227 53.70 54.30 52.80 53.15 445600
20101228 52.95 53.75 52.95 53.35 301200
20101229 53.00 53.85 53.00 53.45 401600
20101230 53.50 53.80 53.05 53.30 395200
20101231 53.50 55.30 53.25 55.00 781000
20110103 54.30 58.10 54.05 57.45 2047200
20110104 57.80 58.45 57.05 57.85 1485700
20110105 58.50 58.50 56.70 56.95 609600
20110106 57.10 57.85 56.50 56.75 551200
20110107 56.75 57.40 54.50 55.05 834100
20110110 55.10 55.50 52.60 53.00 894700
20110111 52.55 54.00 51.45 52.05 549300
20110112 52.30 53.10 51.10 52.90 501400
20110113 53.00 54.40 52.15 52.65 631700
20110114 52.80 53.50 51.15 51.50 490400
20110117 51.90 51.90 50.80 51.05 785200
20110118 51.10 51.75 51.10 51.55 446900
20110119 51.50 52.30 50.85 51.15 562900
20110120 50.80 51.40 50.05 51.00 722300
20110121 51.15 51.95 51.00 51.65 608200
20110124 51.95 52.40 51.30 51.95 496500
20110125 52.00 52.60 51.05 51.35 567700
20110127 51.40 51.75 48.50 49.25 3640800
20110128 49.50 49.95 47.00 48.30 1305700
20110131 48.05 48.35 46.85 48.10 885100
20110201 48.25 48.55 46.05 46.25 455300
20110202 47.00 47.80 46.50 46.80 447300
20110203 46.80 48.05 46.20 47.85 228900
20110204 48.00 48.45 45.70 46.00 576300
20110207 46.00 47.45 45.40 45.95 322400
20110208 46.00 46.25 43.90 44.10 620800
20110209 43.05 43.60 40.00 40.80 1131800
20110210 41.00 42.25 38.75 41.35 1304600
20110211 41.35 42.90 40.25 42.45 821700
20110214 42.70 44.40 42.00 44.10 679500
20110215 44.90 45.40 43.00 44.15 726200
20110216 44.30 44.45 43.65 44.00 336500
20110217 44.50 45.50 43.55 45.15 515900
20110218 45.50 45.50 42.55 42.80 650400
20110221 42.80 44.30 42.35 44.05 845100
20110222 44.00 44.10 42.85 43.00 338000
20110223 43.50 44.90 43.25 43.45 879100
20110224 43.50 43.70 38.50 39.15 3132600
20110225 40.80 41.00 38.90 40.45 1274200
20110228 40.25 41.35 39.45 40.35 759600
20110301 40.50 41.60 40.25 41.35 812000
20110303 41.00 41.90 40.55 41.25 407800
20110304 41.25 42.45 41.00 41.80 348300
20110307 41.35 42.20 40.60 40.85 614100
20110308 41.35 43.10 41.30 41.95 1342400
20110309 42.50 42.90 41.90 42.35 628400
20110310 42.25 45.80 42.10 45.15 2265000
20110311 45.00 45.00 43.15 43.70 930900
20110314 44.00 45.95 43.00 45.30 1536200
20110315 45.00 45.00 43.15 43.90 929200
20110316 44.80 45.70 44.15 45.20 1408300
20110317 44.80 45.80 44.10 44.30 1013600
20110318 45.20 45.50 43.70 44.05 1333400
20110321 44.30 44.45 43.55 43.90 596700
20110322 43.90 44.85 43.30 44.10 475100
20110323 43.85 45.10 43.85 44.65 327200
20110324 44.85 46.80 44.85 45.95 1315000
20110325 46.10 46.70 45.70 46.10 410300
20110328 44.00 46.60 43.80 45.40 418500
20110329 45.40 46.15 44.95 45.15 930800
20110330 45.90 46.00 45.10 45.45 449400
20110331 46.20 46.45 44.25 45.35 1075400
20110401 46.00 48.00 45.60 47.80 1412600
20110404 48.50 48.65 47.50 47.95 587000
20110405 48.10 49.95 47.60 49.30 1166800
20110406 49.40 52.15 48.15 50.10 3218300
20110407 51.55 55.00 49.40 50.30 1467800
20110408 51.50 51.50 47.80 48.40 1037100
20110411 48.00 48.20 46.75 47.50 719300
20110413 47.75 48.75 47.00 48.50 531500
20110415 49.00 49.90 48.35 48.70 822200
20110418 49.00 49.70 47.75 47.90 612900
20110419 48.00 48.80 47.55 48.15 397900
20110420 48.50 49.00 47.50 48.05 553000
20110421 48.40 48.80 47.90 48.05 344100
20110425 48.40 48.40 47.65 47.85 277800
20110426 48.00 48.35 47.35 47.85 377400
20110427 48.00 48.80 47.65 48.00 504400
20110428 48.90 48.90 47.30 47.60 731300
20110429 48.00 49.30 47.75 48.35 1387500
20110502 49.90 49.90 47.20 47.55 722300
20110503 47.50 48.00 45.15 45.45 511200
20110504 45.70 46.35 45.10 45.60 470700
20110505 46.00 46.25 44.75 44.90 477800
20110506 44.80 45.90 44.05 45.60 768900
20110509 46.90 46.90 44.25 45.60 344600
20110510 45.90 45.90 44.50 44.95 297200
20110511 45.40 45.80 44.70 44.95 221000
20110512 45.00 45.70 44.20 45.35 487000
20110513 44.00 45.45 43.30 44.60 1416100
20110516 44.60 46.25 43.80 45.95 584900
20110517 46.00 46.00 44.70 44.90 438100
20110518 45.25 46.80 44.10 46.15 1088500
20110519 46.75 47.60 44.80 45.25 1054200
20110520 44.35 45.75 44.35 45.25 332700
20110523 45.25 45.25 43.50 43.90 579100
20110524 44.00 44.25 42.90 44.00 348200
20110525 44.00 44.30 43.55 43.70 188900
20110526 43.50 44.20 42.55 43.05 1949700
20110527 44.00 44.45 43.35 44.15 711900
20110530 44.40 44.90 43.75 44.55 477400
20110531 44.80 45.80 44.60 45.40 579700
20110601 45.65 45.90 45.15 45.75 288000
20110602 44.20 46.40 44.20 45.35 660600
20110603 46.00 46.15 45.00 45.15 307900
20110606 45.20 45.45 44.40 45.00 180900
20110607 45.50 45.75 44.60 45.40 343200
20110608 45.40 45.60 44.90 45.20 216200
20110609 44.00 45.00 42.20 44.80 2182600
20110610 44.15 44.80 44.00 44.60 465500
20110613 44.80 45.50 44.20 45.25 383300
20110614 45.25 46.40 45.10 45.25 553600
20110615 45.45 46.90 44.65 45.30 868400
20110616 45.60 45.60 44.80 44.95 206300
20110617 44.00 45.20 44.00 44.40 218100
20110620 44.25 44.40 42.50 43.00 500600
20110621 43.10 43.40 42.30 42.55 326200
20110622 42.70 42.85 41.95 42.15 279400
20110623 41.95 42.40 40.70 41.10 430100
20110624 41.15 42.30 40.50 42.05 380100
20110627 42.00 42.80 41.60 42.55 357400
20110628 43.00 43.15 42.40 42.90 212200
20110629 42.90 43.45 42.70 43.05 197800
20110630 43.25 43.55 42.65 42.95 1505200
20110701 43.25 44.40 43.25 43.95 367300
20110704 44.90 45.00 44.10 44.80 386000
20110705 45.40 45.50 44.25 44.60 249000
20110706 44.10 44.90 44.10 44.50 218600
20110707 44.25 45.05 44.25 44.85 232600
20110708 45.00 45.40 44.20 44.40 236300
20110711 44.80 44.80 43.60 43.75 98500
20110712 43.55 43.60 43.00 43.30 184900
20110713 44.25 44.30 42.95 43.80 129600
20110714 43.75 44.30 43.35 44.00 258900
20110715 43.65 44.30 43.50 43.90 152600
20110718 43.45 44.30 43.45 43.80 125500
20110719 44.80 44.90 44.05 44.40 425600
20110720 44.45 44.50 43.55 43.80 110300
20110721 43.90 43.90 43.15 43.25 117900
20110722 43.10 44.80 43.05 44.10 293300
20110725 44.45 48.85 44.05 48.10 4389500
20110726 48.20 48.95 45.95 46.15 1086800
20110727 46.15 48.40 46.10 47.50 1496800
20110728 47.00 47.90 46.10 47.65 1956600
20110729 47.40 48.45 47.00 47.25 891900
20110801 47.60 48.00 45.30 46.00 557400
20110802 45.85 45.95 44.30 44.50 599900
20110803 43.95 45.95 43.80 45.30 589900
20110804 45.50 46.85 44.15 44.65 632600
20110805 43.10 43.80 40.40 42.45 1161800
20110808 41.95 43.00 40.55 41.10 576500
20110809 40.30 41.35 39.45 39.80 777700
20110810 40.05 43.90 40.05 43.55 2100500
20110811 42.90 43.00 41.00 41.50 821400
20110812 42.25 42.35 40.15 40.65 814000
20110816 40.90 40.95 37.30 37.55 1220200
20110817 38.45 38.75 36.50 37.25 974000
20110818 37.50 37.95 35.30 35.85 929800
20110819 35.70 35.75 34.00 34.95 1374800
20110822 35.15 36.40 34.50 35.95 1005600
20110823 36.25 37.80 36.20 37.60 630900
20110824 37.60 38.00 36.35 36.80 549700
20110825 37.00 37.30 35.05 36.65 1732600
20110826 36.40 37.00 32.80 33.15 1541400
20110829 33.60 35.90 33.25 35.70 1163500
20110830 36.00 36.80 34.65 35.75 1237800
20110902 34.85 36.20 34.85 35.85 626600
20110905 35.85 36.80 35.55 36.70 518100
20110906 36.75 36.75 34.35 36.25 977900
20110907 36.25 37.30 36.25 37.00 656700
20110908 37.45 38.10 36.85 37.80 581000
20110909 37.50 38.00 35.55 35.80 933600
20110912 35.55 35.60 34.70 34.95 513500
20110913 35.20 36.15 34.55 34.95 590400
20110914 35.00 35.30 34.25 34.90 613600
20110915 35.10 35.60 34.80 35.10 470100
20110916 34.80 35.80 34.60 34.80 608300
20110919 35.05 35.25 34.65 34.85 295800
20110920 34.45 35.55 34.45 35.40 244500
20110921 35.60 36.45 35.15 35.90 766700
20110922 35.90 35.90 34.10 34.35 517200
20110923 34.05 34.20 33.00 33.40 604000
20110926 33.40 33.40 31.15 32.50 749900
20110927 33.15 33.35 32.70 33.10 393600
20110928 33.40 33.50 32.05 32.15 568700
20110929 32.35 32.70 31.85 32.05 1220100
20110930 31.25 32.65 31.25 31.60 419400
20111003 31.30 31.70 30.75 30.95 408700
20111004 31.00 31.40 30.15 30.35 334900
20111005 30.70 30.90 29.10 29.30 886300
20111007 30.85 30.85 29.80 30.30 652900
20111010 30.10 31.35 29.70 31.05 819200
20111011 31.10 32.20 30.85 31.10 1082600
20111012 31.10 31.50 30.00 30.55 711000
20111013 30.00 31.05 30.00 30.35 423000
20111014 30.30 31.35 29.60 31.15 399600
20111017 31.50 31.50 30.50 30.60 359300
20111018 30.50 30.50 29.85 29.90 378800
20111019 30.35 30.80 30.00 30.55 580500
20111020 30.35 30.50 29.85 30.20 329100
20111021 30.45 30.45 29.70 29.85 219100
20111024 30.05 30.30 29.35 29.45 498000
20111025 29.55 29.85 29.15 29.55 1458600
20111026 30.25 30.50 29.75 30.50 184500
20111028 30.80 31.20 30.65 31.00 514900
20111031 31.00 31.85 30.75 31.35 441000
20111101 31.40 31.45 30.25 30.45 357700
20111102 30.10 30.85 30.05 30.45 192100
20111103 30.40 30.70 30.15 30.50 178400
20111104 30.50 31.50 30.45 31.05 697700
20111108 30.90 31.60 30.80 31.05 791100
20111109 31.00 31.40 29.90 30.30 535600
20111111 30.00 30.25 29.80 29.90 326900
20111114 29.95 30.20 29.05 29.20 304800
20111115 29.20 29.35 27.00 27.35 445400
20111116 27.40 27.45 26.55 26.75 554400
20111117 26.85 27.30 26.00 26.40 353200
20111118 26.40 26.40 25.05 26.00 505800
20111121 26.00 26.70 25.20 25.35 505800
20111122 25.30 26.40 25.10 25.80 1049100
20111123 25.45 25.75 24.10 24.60 616900
20111124 24.70 26.45 24.10 26.00 710100
20111125 26.00 26.30 25.20 25.45 410400
20111128 25.95 26.90 25.75 26.60 464300
20111129 26.65 27.35 26.15 26.55 439500
20111130 26.50 27.00 26.10 26.60 400100
20111201 26.70 27.80 25.95 26.70 1474000
20111202 26.75 27.45 26.45 27.25 267800
20111205 27.50 27.80 26.80 27.50 435800
20111206 27.50 27.50 27.50 27.50 0
20111207 27.30 27.60 26.90 27.10 286800
20111208 27.05 28.15 26.25 27.70 826100
20111209 27.15 27.50 26.80 27.10 418000
20111212 27.40 27.40 25.00 25.10 740700
20111213 25.00 25.80 24.65 25.15 367100
20111214 25.40 25.95 24.90 25.05 316700
20111215 25.00 25.20 24.35 24.75 251600
20111216 24.70 25.75 23.85 24.20 443400
20111219 24.00 24.00 23.50 23.85 231900
20111220 24.10 24.10 22.60 22.90 368900
20111221 23.50 23.85 22.80 23.55 350800
20111222 23.50 24.70 22.85 24.35 315400
20111223 24.30 24.75 23.65 23.85 175200
20111226 24.50 24.55 23.80 24.30 195300
20111227 24.40 24.85 23.75 23.95 194200
20111228 24.30 24.35 22.35 23.00 535500
20111229 23.00 24.00 22.50 22.95 1300800
20111230 23.25 23.35 22.45 22.80 303300
20120102 22.90 23.25 22.70 23.10 310700
20120103 23.00 24.75 23.00 24.45 651700
20120104 24.50 25.20 24.00 24.30 620800
20120105 24.50 24.60 23.95 24.20 197400
20120106 24.00 26.00 23.55 25.70 773600
20120109 26.60 27.15 25.55 26.70 713300
20120110 26.80 27.75 26.15 27.00 788300
20120111 26.80 29.05 26.80 28.60 1114700
20120112 28.60 28.60 27.60 27.95 785600
20120113 28.75 29.40 27.75 28.55 1015500
20120116 28.55 29.00 27.75 28.55 493400
20120117 28.80 29.85 28.80 28.90 942500
20120118 29.25 29.25 27.50 27.80 405800
20120119 28.50 28.65 27.65 27.80 291900
20120120 27.90 28.30 26.80 27.10 497900
20120123 27.10 27.80 26.70 27.45 504900
20120124 27.30 28.90 27.30 28.50 1219700
20120125 29.00 30.45 28.25 30.00 1456400
20120126 30.00 30.00 30.00 30.00 0
20120127 30.05 31.50 30.05 30.35 934900
20120130 30.70 31.00 28.35 28.90 518700
20120131 29.20 31.00 29.00 30.80 1827900
20120201 30.40 30.95 29.70 30.10 2258400
20120202 30.65 32.00 29.90 30.10 2642500
20120203 30.50 30.50 29.40 29.80 1675500
20120206 30.20 30.65 29.15 29.35 2063000
20120207 29.60 29.75 28.25 28.50 848000
20120208 28.40 29.40 28.25 28.90 1275800
20120209 28.80 29.45 28.50 29.15 1019000
20120210 29.05 30.65 28.70 29.30 5098500
20120213 28.25 29.55 28.25 29.05 1532000
20120214 29.20 29.30 28.55 28.70 1021500
20120215 29.10 30.25 28.80 29.35 4249400
20120216 29.25 30.70 29.00 29.20 4539600
20120217 29.50 34.80 29.35 34.25 18246600
20120220 34.25 34.25 34.25 34.25 0
20120221 34.50 35.20 33.10 34.10 10622600
20120222 34.70 35.65 31.35 32.05 9482200
20120223 32.05 32.50 30.45 31.85 6296400
20120224 32.00 33.40 30.70 30.95 7785200
20120227 31.25 31.25 28.40 28.75 4022900
20120228 29.00 31.95 28.75 31.75 5090900
20120229 32.00 33.10 31.45 32.15 10681900
20120301 33.15 34.90 32.90 33.75 14803400
20120302 33.90 34.00 32.05 32.25 4954000
20120305 33.00 33.90 32.10 32.40 3748200
20120306 32.40 33.10 29.80 30.30 3085500
20120307 29.80 30.35 29.35 29.95 3357000
20120308 33.75 33.75 33.75 33.75 0
20120309 30.05 32.35 30.00 32.00 5296400
20120312 32.50 32.90 31.25 31.95 3143700
20120313 32.50 33.70 32.50 33.35 4775500
20120314 34.00 34.30 32.70 32.95 3457200
20120315 33.05 33.05 31.00 31.45 2850000
20120316 31.90 32.25 29.80 30.10 3926100
20120319 30.30 31.05 29.45 29.75 2090100
20120320 29.75 30.65 29.25 30.20 2189000
20120321 30.30 31.15 29.90 30.90 1862900
20120322 31.50 31.50 29.10 29.30 2335500
20120323 29.55 29.95 29.15 29.70 1297400
20120326 29.85 29.85 28.55 28.75 1298000
20120327 29.05 29.30 28.40 28.85 1596100
20120328 29.00 29.00 27.30 27.50 2437700
20120329 27.30 27.40 26.25 26.40 4560100
20120330 26.75 27.65 26.50 27.40 1561900
20120402 27.45 28.45 27.30 28.25 1570500
20120403 28.80 28.85 28.20 28.40 1459200
20120404 28.70 28.70 27.80 28.10 961500
20120405 28.10 28.10 28.10 28.10 0
20120406 28.10 28.10 28.10 28.10 0
20120409 28.05 28.05 27.05 27.15 1113000
20120410 27.40 28.00 26.85 27.80 1192700
20120411 27.75 27.90 27.10 27.35 675400
20120412 27.85 28.15 27.55 28.00 1043900
20120413 28.00 28.70 27.35 27.50 1146100
20120416 27.50 27.80 27.10 27.50 490700
20120417 27.70 27.95 27.35 27.80 527300
20120418 28.15 28.20 27.55 27.65 597100
20120419 27.70 27.75 27.35 27.45 549400
20120420 27.45 28.40 27.30 27.60 1630000
20120423 27.85 27.90 26.30 26.40 830300
20120424 26.40 26.50 25.60 25.95 1074000
20120425 26.35 26.35 25.15 25.60 1123700
20120426 25.50 25.90 24.75 24.90 4224600
20120427 25.00 25.30 24.40 24.55 1159900
20120430 24.75 25.25 24.45 24.90 1149100
20120501 25.05 25.05 25.05 25.05 0
20120502 25.10 25.95 24.90 25.60 1435300
20120503 25.60 25.60 24.70 24.80 872100
20120504 24.70 24.95 23.35 23.90 1272000
20120507 23.00 24.55 22.80 24.35 851400
20120508 24.45 24.80 23.40 23.65 1164400
20120509 23.65 24.05 23.00 23.10 1051800
20120510 23.20 23.45 22.60 22.85 1130000
20120511 22.80 23.00 22.25 22.70 1122400
20120514 22.90 22.90 21.80 22.00 1380800
20120515 22.00 22.50 21.65 22.35 929300
20120516 21.30 22.35 21.30 21.75 558500
20120517 21.95 22.15 21.70 21.80 539500
20120518 21.55 22.40 21.25 21.90 548000
20120521 22.00 22.40 21.85 22.10 567700
20120522 22.45 22.45 21.50 21.55 582300
20120523 21.60 21.70 21.25 21.30 498100
20120524 21.85 22.10 21.25 21.95 592300
20120525 21.75 23.25 21.75 22.90 1753100
20120528 22.90 23.05 22.50 22.85 458400
20120529 22.90 23.05 22.25 22.45 504100
20120530 22.15 22.90 21.90 22.55 567800
20120531 22.50 23.90 22.50 23.50 12116900
20120601 23.25 23.25 21.90 22.10 1704900
20120604 21.85 22.40 21.60 22.20 662200
20120605 22.25 22.55 21.95 22.05 699800
20120606 22.70 24.00 22.05 22.65 1062100
20120607 22.95 23.20 22.50 22.80 963000
20120608 23.05 23.05 22.40 22.80 571700
20120611 23.05 23.25 22.65 22.80 981600
20120612 22.10 23.20 22.10 23.05 560700
20120613 24.90 24.90 22.90 23.30 822100
20120614 26.00 26.00 22.65 22.75 594700
20120615 22.50 23.05 22.50 22.85 621300
20120618 18.75 23.35 18.75 22.40 605600
20120619 22.60 22.75 22.15 22.50 429300
20120620 22.60 22.85 22.50 22.75 382000
20120621 22.85 23.10 22.60 23.00 425100
20120622 22.80 22.95 22.60 22.75 380200
20120625 22.90 23.00 22.50 22.60 450600
20120626 22.80 23.10 22.50 22.65 798100
20120627 22.75 22.85 22.50 22.55 592300
20120628 23.20 23.65 22.15 22.55 13848000
20120629 23.05 23.85 22.75 23.60 1637400
20120702 23.80 24.40 23.40 23.90 1115100
20120703 24.65 25.10 24.30 24.45 2986300
20120704 24.60 24.80 24.10 24.60 986300
20120705 24.95 25.20 24.65 25.00 946000
20120706 25.20 26.05 24.80 25.45 3100000
20120709 25.75 25.75 24.65 24.90 805600
20120710 24.90 25.45 24.80 25.30 660700
20120711 25.35 25.45 25.00 25.05 430800
20120712 24.90 25.00 24.25 24.50 767800
20120713 25.40 26.20 25.05 25.55 3114200
20120716 25.95 25.95 24.85 25.00 732000
20120717 25.60 25.60 24.25 24.45 1124800
20120718 24.45 25.05 24.15 24.60 855100
20120719 24.80 25.25 24.75 24.80 552200
20120720 24.80 25.65 24.55 25.20 1289200
20120723 25.00 26.30 24.85 25.90 2496000
20120724 26.25 26.35 25.50 25.70 1417700
20120725 25.55 27.10 23.95 26.80 6957800
20120726 26.85 31.00 26.80 30.00 47671900
20120727 29.00 30.30 28.65 29.25 6446100
20120730 29.50 30.40 29.05 30.10 2968300
20120731 30.45 30.70 29.50 30.40 3514200
20120801 30.30 31.90 30.30 31.70 5178600
20120802 31.70 32.15 31.25 31.70 2440100
20120803 31.50 32.75 31.30 32.20 3924900
20120806 32.40 32.95 31.90 32.00 2977400
20120807 32.00 33.30 31.85 32.90 2820800
20120808 33.00 33.65 32.50 32.80 3299900
20120809 32.85 33.90 32.80 33.65 3056000
20120810 33.50 34.10 32.60 32.70 3048100
20120813 32.40 33.60 32.40 33.40 2249400
20120814 33.50 33.90 32.95 33.25 1550300
20120815 33.25 33.25 33.25 33.25 0
20120816 33.20 33.95 32.95 33.40 1885200
20120817 33.50 33.65 32.75 33.20 1601900
20120820 33.20 33.20 33.20 33.20 0
20120821 33.10 33.65 32.95 33.40 989500
20120822 33.20 35.60 33.05 34.95 8235100
20120823 35.05 39.75 34.35 39.15 22586500
20120824 39.50 41.15 38.05 40.50 23957600
20120827 40.45 42.15 40.20 41.20 12466600
20120828 41.15 42.95 38.10 42.45 13114000
20120829 42.75 43.50 41.55 43.15 10725600
20120830 42.85 45.40 33.75 40.30 104593600
20120831 36.50 37.65 34.60 37.10 28425200
20120903 36.75 37.95 36.10 37.70 5725800
20120904 37.80 38.10 37.25 37.70 3039900
20120905 37.70 38.40 37.20 37.70 4713900
20120906 38.90 39.35 37.30 38.80 7842900
20120907 39.00 39.30 38.30 38.55 4604900
20120910 39.05 39.80 37.50 37.75 5771800
20120911 37.00 38.35 37.00 37.25 4009600
20120912 37.40 40.50 37.30 39.80 10289600
20120913 39.95 40.75 39.05 39.40 5998600
20120914 40.00 41.80 38.95 41.30 7096200
20120917 41.45 41.95 40.00 40.25 2809300
20120918 40.40 40.65 38.70 38.80 2334500
20120919 38.80 38.80 38.80 38.80 0
20120920 38.70 39.60 38.00 39.30 2526000
20120921 39.40 39.70 37.80 38.05 4103300
20120924 37.90 38.80 37.50 37.95 9751400
20120925 38.55 38.65 36.40 38.05 5570400
20120926 38.10 40.40 37.50 38.80 11534800
20120927 39.05 39.05 32.00 32.65 55126800
20120928 33.60 34.00 32.10 32.35 9535200
20121001 32.80 32.85 31.50 31.90 2849000
20121002 31.90 31.90 31.90 31.90 0
20121003 32.00 32.90 31.40 32.15 3310700
20121004 32.50 32.65 31.50 31.60 2266600
20121005 31.65 31.95 30.00 30.30 2911700
20121008 30.30 31.45 29.30 30.15 4409300
20121009 30.30 30.35 29.20 29.35 1934400
20121010 29.40 30.10 28.80 29.10 2099300
20121011 29.10 29.75 28.60 29.30 1333600
20121012 29.40 29.80 28.80 28.90 1407600
20121015 29.45 29.45 28.75 28.85 1159100
20121016 29.05 29.20 28.40 28.50 1112300
20121017 28.70 28.80 28.05 28.25 1029300
20121018 28.45 31.20 27.50 29.20 7310400
20121019 29.10 29.60 28.40 28.55 2637400
20121022 29.85 29.85 28.60 28.70 2121900
20121023 29.10 29.10 28.35 28.50 1264700
20121024 28.50 28.50 28.50 28.50 0
20121025 28.65 28.70 27.80 27.90 955000
20121026 27.90 27.90 27.90 27.90 0
20121029 27.90 28.25 27.20 27.45 902300
20121030 27.50 27.50 26.45 26.60 1224400
20121031 26.70 28.15 26.00 26.30 2793800
20121101 26.15 27.30 26.05 26.60 1610800
20121102 26.85 27.30 26.50 26.65 1318300
20121105 26.70 27.05 26.45 26.65 801700
20121106 26.70 26.90 26.35 26.55 704000
20121107 26.80 27.45 26.35 27.30 1985900
20121108 27.30 28.15 27.00 27.45 2722000
20121109 27.55 27.75 26.55 26.80 789900
20121112 26.95 27.40 26.55 26.80 667300
20121113 26.80 26.80 26.80 26.80 0
20121114 26.80 26.80 26.80 26.80 0
20121115 27.20 27.40 26.70 27.00 869000
20121116 27.30 27.30 26.20 26.45 943500
20121119 26.70 26.90 26.10 26.25 1118600
20121120 26.50 26.80 25.45 25.60 809900
20121121 25.60 25.95 24.10 24.30 1574200
20121122 24.40 25.20 23.95 24.50 2149000
20121123 24.45 24.80 24.20 24.40 790800
20121126 26.00 26.00 24.30 25.15 1293700
20121127 25.30 26.15 24.85 25.80 1408300
20121128 25.80 25.80 25.80 25.80 0
20121129 26.20 26.70 25.35 25.55 2546700
20121130 25.70 26.00 25.35 25.50 1341700
20121203 25.65 25.80 24.40 25.35 1482000
20121204 25.45 25.75 25.20 25.35 2527200
20121205 25.50 27.25 25.40 26.25 5772500
20121206 26.50 27.90 26.40 27.60 4873100
20121207 27.75 29.10 27.70 28.30 7193100
20121210 28.65 29.25 28.30 28.70 2917100
20121211 29.05 29.60 27.90 28.30 3211200
20121212 28.50 28.55 27.60 27.70 1420600
20121213 27.65 28.30 26.60 26.80 2108800
20121214 26.90 27.30 26.60 26.70 935800
20121217 26.80 27.15 26.50 26.60 679500
20121218 26.85 27.25 26.30 26.80 1016500
20121219 26.95 27.10 26.55 26.60 741800
20121220 26.75 27.25 26.25 26.75 1189100
20121221 26.80 27.90 26.35 27.70 2691300
20121224 27.95 28.05 26.90 27.10 666000
20121225 27.10 27.10 27.10 27.10 0
20121226 27.15 27.70 27.00 27.05 810400
20121227 27.25 27.35 26.25 26.35 1086100
20121228 26.50 26.95 26.25 26.35 1463200
20121231 26.55 26.75 26.20 26.40 563100
20130101 26.50 26.95 26.45 26.65 758700
20130102 26.95 27.30 26.75 26.90 965100
20130103 27.20 28.40 26.90 27.95 2696000
20130104 28.00 28.40 27.65 27.90 1509400
20130107 27.90 28.80 27.65 27.80 1446900
20130108 27.95 28.25 27.60 27.75 930700
20130109 27.80 28.20 27.15 27.30 924700
20130110 27.45 27.70 26.70 26.75 1108400
20130111 26.80 27.10 26.30 26.35 954700
20130114 26.50 27.20 26.15 26.95 1317200
20130115 27.55 27.95 26.90 27.30 2939100
20130116 27.35 27.40 26.35 26.50 979400
20130117 26.65 26.95 26.30 26.40 1045600
20130118 26.80 28.00 26.70 26.90 3946800
20130121 26.95 27.00 26.30 26.50 1414400
20130122 26.40 26.90 25.95 26.20 1088400
20130123 26.30 26.75 25.55 25.75 1779400
20130124 25.90 25.90 24.80 24.95 1190400
20130125 25.05 25.40 24.55 25.25 824900
20130128 25.40 25.90 25.20 25.30 509900
20130129 25.30 25.50 24.80 24.95 487500
20130130 25.10 25.70 24.25 24.35 1297900
20130131 24.50 24.90 24.10 24.65 1219800
20130201 24.70 24.95 24.40 24.50 547000
20130204 24.70 24.75 23.95 24.00 617200
20130205 24.00 24.40 23.45 24.25 758300
20130206 24.35 24.60 23.65 24.05 485900
20130207 24.10 24.30 23.65 23.75 450200
20130208 23.75 24.20 23.25 23.45 587500
20130211 24.05 24.05 22.90 23.55 598100
20130212 23.50 23.60 23.25 23.30 552800
20130213 23.35 23.60 23.15 23.15 535200
20130214 23.25 23.35 22.60 22.65 618200
20130215 22.65 22.65 22.00 22.10 684700
20130218 22.25 23.15 22.10 22.65 983600
20130219 22.55 23.05 22.45 22.90 526900
20130220 23.00 23.50 22.75 23.15 710900
20130221 23.15 23.50 22.90 23.20 836500
20130222 23.30 23.80 23.20 23.45 1003000
20130225 23.55 24.70 23.50 24.60 1773600
20130226 24.45 24.95 22.95 23.05 996700
20130227 23.20 23.50 22.95 23.15 568100
20130228 23.45 23.65 20.70 21.65 989200
20130301 21.70 22.50 21.05 21.20 891600
20130304 20.10 21.35 19.50 19.80 1730300
20130305 20.05 20.40 19.75 20.05 737900
20130306 20.45 21.05 20.20 20.60 886700
20130307 20.75 20.95 20.15 20.45 642600
20130308 20.60 21.10 20.55 20.70 868900
20130311 20.70 21.00 20.60 20.70 544400
20130312 20.80 20.90 20.40 20.55 324400
20130313 20.45 20.50 19.80 19.90 674000
20130314 19.95 20.00 19.55 19.75 792100
20130315 19.80 21.10 19.30 20.35 2805100
20130318 20.40 20.85 20.10 20.20 657300
20130319 20.40 20.50 19.60 20.15 680000
20130320 19.95 19.95 18.80 18.90 727100
20130321 19.20 19.60 17.95 18.05 1669000
20130322 18.15 18.45 18.00 18.15 819500
20130325 18.30 18.55 17.80 18.00 1185400
20130326 18.40 18.50 18.00 18.05 927400
20130327 18.05 18.05 18.05 18.05 0
20130328 18.05 18.45 17.90 18.40 647400
20130329 18.40 18.40 18.40 18.40 0
20130401 18.40 19.75 18.40 19.50 1388200
20130402 19.15 21.45 19.15 21.05 1702000
20130403 21.00 21.80 20.60 20.80 822000
20130404 20.30 21.25 20.20 20.75 999000
20130405 20.60 21.70 20.60 21.35 1043400
20130408 21.90 22.45 21.75 21.95 1377400
20130409 22.00 22.10 20.55 20.65 701800
20130410 21.25 21.50 20.60 20.95 503400
20130411 21.45 21.45 20.60 20.60 508700
20130412 20.75 20.75 20.25 20.60 391200
20130415 20.60 20.80 20.15 20.35 414400
20130416 20.05 20.75 20.05 20.35 555600
20130417 20.50 20.90 20.20 20.30 528600
20130418 20.30 20.60 19.75 19.90 833300
20130419 19.90 19.90 19.90 19.90 0
20130422 20.40 20.75 20.30 20.40 704300
20130423 20.25 21.40 20.25 20.45 1660800
20130424 20.45 20.45 20.45 20.45 0
20130425 20.50 21.10 20.40 20.55 652000
20130426 20.55 21.10 20.30 20.35 799400
20130429 20.40 20.65 20.10 20.20 500200
20130430 20.45 20.50 19.90 20.10 419700
20130501 20.10 20.10 20.10 20.10 0
20130502 20.45 20.45 20.05 20.15 315400
20130503 20.05 20.65 20.05 20.25 584400
20130506 20.70 23.30 20.55 22.75 7132300
20130507 22.75 23.75 22.75 23.15 3470000
20130508 23.25 24.20 22.30 23.40 3446500
20130509 23.90 24.20 23.25 23.45 1761900
20130510 23.80 24.55 23.75 24.05 3334400
20130513 23.95 24.20 23.15 23.40 1863000
20130514 23.05 23.55 22.55 22.65 945200
20130515 22.70 23.05 22.25 22.35 861000
20130516 22.20 22.75 22.20 22.30 599900
20130517 22.30 22.65 21.50 21.60 1115300
20130520 22.15 23.20 21.90 22.85 2435500
20130521 22.95 22.95 21.85 22.10 875500
20130522 22.20 22.70 21.65 21.80 884800
20130523 21.85 22.20 20.65 20.95 915300
20130524 21.00 21.20 20.70 20.80 399900
20130527 20.70 21.35 20.70 21.15 346100
20130528 21.10 21.55 20.95 21.20 550100
20130529 21.55 21.55 20.10 20.25 716300
20130530 20.05 20.55 19.50 19.70 874900
20130531 19.65 19.90 17.80 18.20 1362000
20130603 18.20 18.55 17.90 18.05 643600
20130604 18.00 18.75 17.95 18.15 861900
20130605 18.50 19.10 18.30 18.80 838900
20130606 19.15 19.30 18.70 18.95 974600
20130607 19.20 19.40 18.70 18.80 659400
20130610 19.20 20.20 18.90 19.50 1809000
20130611 19.50 19.70 18.85 19.10 940400
20130612 19.20 19.90 18.50 19.00 1564700
20130613 18.90 18.90 18.00 18.15 653700
20130614 18.60 18.60 18.10 18.20 450800
20130617 18.45 18.45 17.90 18.05 480900
20130618 18.00 18.65 17.85 18.35 560900
20130619 18.40 19.35 18.40 19.00 1734800
20130620 18.50 18.70 18.05 18.15 656000
20130621 18.00 18.50 17.75 17.85 585600
20130624 17.90 18.10 17.60 17.70 473700
20130625 17.80 17.90 16.80 17.10 611700
20130626 17.20 17.55 16.70 16.80 423700
20130627 16.95 17.15 16.60 16.90 425300
20130628 17.00 17.65 17.00 17.35 560500
20130701 17.00 18.35 17.00 18.25 1005000
20130702 18.25 18.65 18.00 18.10 558600
20130703 18.00 18.45 17.40 17.50 853300
20130704 17.70 17.85 17.10 17.30 389600
20130705 17.65 18.00 17.50 17.65 427000
20130708 17.75 18.10 17.25 17.55 284000
20130709 17.60 18.10 17.40 17.80 402400
20130710 18.00 18.00 17.40 17.50 188100
20130711 17.65 17.90 17.45 17.55 354600
20130712 17.75 17.85 17.20 17.25 475100
20130715 17.35 17.35 16.80 17.05 339700
20130716 16.85 17.75 16.60 16.75 1314400
20130717 17.15 18.35 16.50 17.15 4566700
20130718 17.05 17.20 16.70 16.80 924700
20130719 16.95 17.15 16.50 16.60 875500
20130722 16.50 16.75 16.50 16.55 490500
20130723 16.60 16.75 15.95 16.05 998800
20130724 16.00 16.00 15.50 15.55 618200
20130725 15.15 15.50 14.80 14.85 1075000
20130726 15.00 15.30 14.10 14.40 863000
20130729 14.25 14.70 14.15 14.35 696500
20130730 14.70 15.10 14.00 14.10 1944900
20130731 14.00 14.15 13.75 13.95 1082000
20130801 14.20 14.75 13.50 13.70 1839300
20130802 14.10 14.50 13.50 13.55 1652900
20130805 13.75 13.75 12.75 12.90 913400
20130806 13.00 13.00 12.60 12.85 732200
20130807 13.25 13.60 13.00 13.25 1638800
20130808 13.00 13.60 13.00 13.40 676200
20130809 13.40 13.40 13.40 13.40 0
20130812 13.15 14.25 13.15 13.30 2128500
20130813 13.25 13.65 12.65 12.70 2138600
20130814 12.80 13.05 12.10 12.15 2650500
20130815 12.15 12.15 12.15 12.15 0
20130816 12.15 12.15 10.40 10.75 4133900
20130819 10.90 10.90 9.90 10.05 3954900
20130820 10.00 11.30 9.75 11.15 2750000
20130821 11.50 11.75 10.50 10.80 2175400
20130822 11.05 11.20 10.60 10.95 793900
20130823 11.20 11.20 10.80 10.90 698800
20130826 11.15 11.15 10.60 10.70 901400
20130827 10.70 10.80 10.15 10.25 779200
20130828 10.00 10.45 9.90 10.15 1293100
20130829 10.15 10.30 9.90 9.95 967300
20130830 10.00 10.20 9.85 9.90 781600
20130902 10.00 10.35 9.95 10.15 608200
20130903 10.15 10.35 9.95 10.05 590400
20130904 10.00 10.20 9.90 10.05 529100
20130905 10.25 11.15 10.15 10.90 1642600
20130906 10.95 11.00 10.55 10.75 753300
20130909 10.75 10.75 10.75 10.75 0
20130910 11.00 12.20 11.00 11.95 2559700
20130911 11.85 13.20 11.55 12.85 3611500
20130912 12.85 15.40 12.80 15.40 13675700
20130913 15.90 16.40 15.30 15.80 6970100
20130916 15.90 16.15 14.60 15.05 2711700
20130917 14.85 15.15 14.25 14.40 956400
20130918 14.75 15.10 14.40 14.55 915900
20130919 15.00 15.00 14.50 14.55 919700
20130920 14.45 14.70 13.35 13.50 1207300
20130923 13.45 14.50 13.35 13.90 1150600
20130924 14.05 15.25 14.05 15.25 2407500
20130925 16.20 16.75 15.50 16.70 10307200
20130926 17.00 17.00 16.05 16.15 2733700
20130927 15.90 16.15 15.65 15.75 1117600
20130930 15.30 15.70 14.65 14.85 915600
20131001 14.90 15.75 14.45 15.45 1996200
20131002 15.45 15.45 15.45 15.45 0
20131003 15.30 15.90 15.10 15.30 949800
20131004 15.30 15.45 15.05 15.10 706600
20131007 15.00 15.80 14.85 15.10 1120100
20131008 15.10 15.45 14.90 15.05 628000
20131009 15.05 15.25 14.85 15.05 679700
20131010 15.00 15.75 15.00 15.20 1021200
20131011 15.50 15.65 14.95 15.05 568400
20131014 15.05 15.20 14.10 14.90 572100
20131015 15.00 15.10 14.55 14.60 557500
20131016 14.60 14.60 14.60 14.60 0
20131017 14.50 15.30 14.50 14.55 880200
20131018 14.60 15.30 14.25 14.40 972200
20131021 14.55 14.70 14.45 14.55 525900
20131022 14.40 15.80 14.40 15.15 2087900
20131023 15.30 15.70 14.75 15.00 1428900
20131024 15.10 15.35 14.65 14.75 1389500
20131025 14.90 14.90 14.50 14.60 557300
20131028 14.70 14.90 14.30 14.35 551100
20131029 14.40 14.65 14.25 14.50 466100
20131030 14.60 14.90 13.90 14.20 815800
20131031 14.30 14.85 14.10 14.50 2218300
20131101 14.50 15.30 14.50 14.95 2088000
20131104 14.95 14.95 14.95 14.95 0
20131105 15.30 15.70 15.10 15.50 1295200
20131106 15.60 16.25 15.50 15.85 2273100
20131107 16.00 16.15 14.90 15.25 1855800
20131108 15.05 15.40 14.80 14.95 713100
20131111 14.90 15.80 14.80 15.20 824900
20131112 15.30 15.40 14.80 14.85 583600
20131113 14.80 15.40 14.40 15.00 1439800
20131114 14.95 15.45 14.75 15.00 966400
20131115 15.00 15.00 15.00 15.00 0
20131118 15.00 15.25 14.50 15.00 439000
20131119 15.05 15.30 14.90 14.95 581100
20131120 15.00 15.10 14.65 14.75 526000
20131121 14.80 14.85 14.35 14.40 762000
20131122 14.60 14.75 14.15 14.25 683300
20131125 14.25 14.55 14.15 14.30 459900
20131126 14.40 14.50 13.95 14.10 568700
20131127 14.80 15.40 14.60 14.85 3073500
20131128 15.00 15.20 14.60 14.80 711500
20131129 14.90 14.95 14.55 14.70 381700
20131202 14.90 15.10 14.65 14.75 457000
20131203 14.80 14.85 14.65 14.70 215700
20131204 14.70 15.10 14.70 14.85 715200
20131205 15.10 15.40 14.70 14.80 1064200
20131206 14.95 15.10 14.70 14.75 422000
20131209 15.00 15.15 14.45 14.50 725400
20131210 14.60 14.80 14.45 14.50 509500
20131211 14.50 14.50 14.25 14.35 451200
20131212 14.25 14.60 14.25 14.35 430000
20131213 14.30 14.35 14.05 14.10 376500
20131216 14.40 14.50 13.95 14.00 565800
20131217 14.05 14.20 13.80 13.85 292800
20131218 13.90 14.00 13.75 13.90 295600
20131219 14.00 14.00 13.70 13.75 368200
20131220 13.75 13.75 13.00 13.10 2114600
20131223 13.40 15.15 13.00 14.50 5843800
20131224 14.70 15.15 14.45 14.90 1867000
20131225 14.90 14.90 14.90 14.90 0
20131226 14.90 15.90 14.75 15.30 3553900
20131227 15.45 16.15 14.90 15.00 2182000
20131230 15.00 15.20 14.70 14.85 1107000
20131231 14.90 15.10 14.50 14.60 643300
20140101 14.75 15.40 14.65 15.10 1336800
20140102 15.10 16.00 15.00 15.15 2726900
20140103 15.10 15.75 14.85 15.30 2301900
20140106 15.25 16.10 15.25 15.95 2110000
20140107 16.55 18.05 15.95 17.60 14394400
20140108 18.00 18.25 16.80 17.00 7514300
20140109 17.05 18.20 16.50 17.40 7134700
20140110 18.00 18.40 16.60 16.75 5560600
20140113 16.75 17.10 16.30 16.45 2909800
20140114 16.45 16.55 15.75 15.85 1645900
20140115 15.90 16.20 15.60 15.70 2633400
20140116 15.90 15.90 15.20 15.35 1193800
20140117 15.25 15.45 14.80 14.90 1067000
20140120 14.90 15.15 14.90 14.95 762600
20140121 15.05 15.15 14.90 15.00 484000
20140122 15.00 15.15 14.80 14.85 583800
20140123 14.95 14.95 14.65 14.70 500300
20140124 14.75 15.90 14.50 15.40 2758600
20140127 15.40 16.70 15.05 16.00 5117100
20140128 16.00 16.40 15.30 15.45 1784400
20140129 15.65 15.85 14.80 14.95 1265900
20140130 14.75 15.15 14.45 14.65 959700
20140131 15.25 16.10 15.25 15.70 3350000
20140203 15.90 15.90 15.00 15.20 1010400
20140204 15.15 15.40 14.80 15.00 1095600
20140205 15.10 15.35 14.90 14.95 651500
20140206 14.90 15.45 14.85 14.95 950600
20140207 15.10 15.20 14.70 14.75 783300
20140210 14.85 14.90 14.65 14.70 388700
20140211 14.80 14.85 14.50 14.55 628100
20140212 14.60 14.75 14.40 14.45 623300
20140213 14.55 14.65 14.05 14.10 538500
20140214 14.25 14.40 13.80 14.00 745600
20140217 14.25 14.85 14.25 14.55 1207500
20140218 14.45 14.60 14.25 14.35 540900
20140219 14.50 14.60 14.25 14.30 476800
20140220 14.40 14.40 14.10 14.20 324900
20140221 14.25 14.40 14.15 14.20 351200
20140224 14.10 14.70 14.10 14.40 570300
20140225 14.35 14.50 14.05 14.15 459800
20140226 14.15 14.40 14.00 14.10 444600
20140227 14.10 14.10 14.10 14.10 0
20140228 14.20 14.30 14.05 14.10 382000
20140303 14.05 14.15 13.80 13.90 432500
20140304 13.80 14.50 13.70 14.20 975500
20140305 14.20 14.35 14.00 14.05 400600
20140306 14.25 14.40 14.10 14.20 753900
20140307 14.25 14.75 14.25 14.30 1145000
20140310 14.25 14.50 14.15 14.35 693000
20140311 14.20 14.50 14.20 14.25 391600
20140312 14.20 14.40 14.15 14.20 397100
20140313 14.25 15.15 14.25 14.60 2480000
20140314 14.50 14.60 14.20 14.25 733400
20140317 14.25 14.25 14.25 14.25 0
20140318 14.30 14.50 14.05 14.15 485900
20140319 14.20 14.45 14.15 14.20 751600
20140320 14.20 14.30 14.05 14.10 331600
20140321 14.10 14.25 14.05 14.10 360200
20140324 14.10 14.25 14.05 14.05 374400
20140325 14.05 15.10 14.05 14.35 1303800
20140326 14.40 14.55 14.10 14.20 900000
20140327 14.25 14.90 14.25 14.55 1516900
20140328 14.55 15.20 14.40 14.85 1987800
20140331 15.00 15.30 14.80 15.20 1767800
20140401 15.40 15.90 15.05 15.75 2051500
20140402 15.95 16.30 15.55 16.15 1825700
20140403 16.30 16.45 15.60 15.75 1421400
20140404 15.80 16.20 15.55 15.85 1311800
20140407 16.00 16.10 15.60 15.85 691400
20140408 15.85 15.85 15.85 15.85 0
20140409 16.10 16.40 16.00 16.30 1717800
20140410 16.45 16.50 16.05 16.10 838400
20140411 16.10 17.70 15.90 17.40 4856700
20140414 17.40 17.40 17.40 17.40 0
20140415 17.25 17.50 16.80 16.95 1086900
20140416 16.95 17.15 15.95 16.15 1180600
20140417 16.30 16.70 16.25 16.45 795500
20140418 16.45 16.45 16.45 16.45 0
20140421 16.40 17.20 16.40 16.70 1251100
20140422 16.80 17.35 16.30 17.05 2109900
20140423 17.90 18.40 17.60 17.95 5732900
20140424 17.95 17.95 17.95 17.95 0
20140425 17.90 19.20 17.60 18.85 6371600
20140428 18.75 19.45 18.75 18.85 2533400
20140429 18.85 19.20 18.45 18.55 1929000
20140430 18.65 18.80 17.30 17.65 1618800
20140501 17.65 17.65 17.65 17.65 0
20140502 17.85 17.85 17.25 17.40 844600
20140505 17.50 17.60 17.05 17.10 778600
20140506 17.20 17.35 16.95 17.05 589200
20140507 16.90 17.75 16.90 17.00 1599000
20140508 17.05 17.20 16.60 16.75 671300
20140509 16.60 17.30 16.60 17.15 1218200
20140512 17.40 17.95 17.30 17.75 1890900
20140513 18.40 20.10 18.20 19.80 8022600
20140514 20.10 20.80 19.40 20.55 4284800
20140515 20.55 20.80 19.15 19.40 2889800
20140516 20.00 21.00 19.55 20.30 5627000
20140519 20.40 22.45 19.80 22.15 8396000
20140520 22.50 26.55 21.75 26.15 15188600
20140521 25.80 28.25 25.80 27.05 12191000
20140522 27.50 27.70 26.20 26.70 4151100
20140523 27.10 32.00 26.95 31.85 14010700
20140526 34.00 35.00 29.15 30.70 16693000
20140527 30.95 32.30 28.10 31.15 7041000
20140528 31.30 31.80 29.95 30.35 4786800
20140529 30.25 31.40 29.40 30.20 2955400
20140530 30.15 32.35 29.65 31.00 4810200
20140602 34.10 34.10 32.40 33.25 6742300
20140603 33.40 33.40 32.10 32.80 3188600
20140604 32.55 34.50 32.50 34.00 5511700
20140605 34.15 34.20 32.60 33.15 3639200
20140606 33.15 34.15 32.70 32.95 2527400
20140609 33.10 33.60 32.55 32.70 2828300
20140610 32.95 33.10 31.00 32.45 2992000
20140611 32.60 34.85 32.10 32.95 8425100
20140612 32.85 33.60 32.05 32.35 3135000
20140613 32.50 32.65 29.15 29.15 3065500
20140616 29.00 29.90 27.10 29.40 4003700
20140617 29.35 32.30 28.35 31.85 6250500
20140618 32.75 35.00 32.00 34.75 21430700
20140619 34.95 35.90 33.40 34.05 6908600
20140620 34.75 37.40 34.10 37.00 15195000
20140623 37.45 37.70 35.75 37.00 8828000
20140624 36.65 37.75 36.50 37.30 5390400
20140625 37.90 38.95 37.65 38.15 9286000
20140626 38.30 38.50 37.05 37.35 4331100
20140627 37.40 37.60 36.20 36.40 2595600
20140630 36.40 36.65 35.40 35.70 2379000
20140701 35.55 37.45 35.50 37.45 5370000
20140702 37.80 37.80 36.15 36.35 2626300
20140703 36.30 36.80 34.55 34.70 2181100
20140704 34.50 36.40 34.50 36.40 4527100
20140707 36.90 38.80 36.60 38.00 8913600
20140708 38.00 38.50 33.85 34.50 4648400
20140709 34.50 36.10 33.55 34.10 4981300
20140710 34.40 35.50 32.00 33.35 5241500
20140711 33.25 35.45 30.55 31.05 8740100
20140714 31.00 32.45 30.90 31.45 3150600
20140715 31.90 32.60 31.60 32.15 3025800
20140716 32.50 33.85 31.85 33.10 4172600
20140717 32.75 33.50 32.50 32.75 2381100
20140718 33.30 34.15 32.80 32.95 3333600
20140721 33.70 36.10 33.65 35.10 6179200
20140722 35.35 35.90 33.75 34.20 4231300
20140723 34.50 34.90 33.20 33.80 2346700
20140724 33.75 33.85 33.15 33.45 1057600
20140725 33.30 33.55 31.25 31.70 1582900
20140728 31.90 31.95 30.20 30.70 1213700
20140729 30.70 30.70 30.70 30.70 0
20140730 30.50 31.85 30.50 31.25 1618000
20140731 30.95 31.60 30.10 30.25 1242600
20140801 29.80 30.70 29.20 29.45 2144700
20140804 29.55 30.20 29.55 29.80 936000
20140805 30.00 32.75 29.10 32.05 3983700
20140806 31.65 32.35 30.65 30.95 2544900
20140807 30.90 31.45 30.10 30.25 1302600
20140808 29.80 29.90 28.00 28.60 2159900
20140811 28.80 29.60 28.80 29.05 1100200
20140812 28.95 31.20 28.95 30.70 3150600
20140813 30.25 30.55 28.35 28.55 2472400
20140814 28.70 29.90 28.60 29.30 3332500
20140815 29.30 29.30 29.30 29.30 0
20140818 30.30 31.10 29.80 30.40 3151100
20140819 30.25 31.20 29.90 30.55 2570600
20140820 30.50 31.15 30.10 30.35 1923700
20140821 30.40 31.60 29.90 30.35 2419400
20140822 30.50 31.45 30.10 31.30 3315500
20140825 31.50 31.50 29.70 30.05 2628700
20140826 29.70 30.25 29.20 29.55 1466900
20140827 29.65 30.25 29.40 29.60 1437900
20140828 29.70 30.00 28.80 28.95 1289400
20140829 28.95 28.95 28.95 28.95 0
20140901 29.00 29.95 29.00 29.40 1485600
20140902 29.50 30.70 29.25 30.00 2662000
20140903 31.10 32.65 30.70 32.05 7858100
20140904 31.65 34.20 29.90 33.80 8462200
20140905 33.90 35.45 32.65 34.65 12334400
20140908 34.80 34.95 32.90 33.30 3146200
20140909 33.30 33.65 32.20 32.50 1720600
20140910 32.20 32.70 31.30 31.50 2778100
20140911 31.75 32.40 31.30 31.60 2180000
20140912 31.60 32.30 31.10 31.55 2677100
20140915 32.45 33.20 32.25 32.65 3458300
20140916 32.50 32.65 30.10 30.25 2192800
20140917 30.45 30.70 29.65 30.10 1164000
20140918 29.95 31.65 29.65 31.30 2396900
20140919 31.00 31.60 30.10 30.35 1381000
20140922 30.00 30.75 29.60 29.95 1138400
20140923 29.70 30.35 28.20 28.90 1296800
20140924 28.65 29.45 27.90 28.25 1609500
20140925 28.10 28.50 26.05 26.45 1724000
20140926 26.20 27.20 26.00 26.50 1528200
20140929 26.70 28.10 26.60 27.40 1597500
20140930 27.25 27.90 26.90 27.05 1323000
20141001 27.25 27.40 26.40 26.60 756700
20141002 26.60 26.60 26.60 26.60 0
20141003 26.60 26.60 26.60 26.60 0
20141006 26.60 26.60 26.60 26.60 0
20141007 26.30 26.60 25.75 25.95 754900
20141008 25.70 26.35 25.70 26.20 956000
20141009 26.30 27.20 26.15 26.90 1825100
20141010 26.55 26.65 26.00 26.10 813200
20141013 26.00 27.60 25.90 27.40 2407000
20141014 27.80 28.15 26.85 27.15 1579200
20141015 27.15 27.15 27.15 27.15 0
20141016 26.85 27.10 26.05 26.25 1186800
20141017 26.40 26.65 25.95 26.15 826600
20141020 26.45 27.50 26.45 26.65 1091000
20141021 26.90 27.20 26.60 26.65 941200
20141022 26.80 27.20 26.35 26.75 1433500
20141023 26.75 26.75 26.75 26.75 0
20141024 26.75 26.75 26.75 26.75 0
20141027 27.20 28.10 26.65 27.15 1829600
20141028 27.10 27.70 27.10 27.25 759900
20141029 27.50 31.20 27.35 30.35 10944700
20141030 30.00 30.85 29.10 29.80 3350400
20141031 30.00 30.45 29.65 29.80 1245300
20141103 29.90 30.75 29.45 30.15 1520900
20141104 30.15 30.15 30.15 30.15 0
20141105 30.90 32.10 30.60 31.05 3862700
20141106 31.05 31.05 31.05 31.05 0
20141107 31.40 31.60 30.50 30.65 1433300
20141110 30.40 31.15 30.05 30.25 1114600
20141111 30.15 30.75 29.75 30.25 1078700
20141112 30.50 30.85 29.85 30.10 1385300
20141113 30.35 30.35 29.40 29.55 1010700
20141114 29.40 29.45 28.25 28.45 1329000
20141117 28.20 28.65 27.80 28.10 998700
20141118 28.40 29.55 28.20 29.30 1842700
20141119 29.20 29.50 28.35 28.50 947300
20141120 28.25 28.70 27.75 27.95 1025700
20141121 28.25 28.45 27.75 27.85 717100
20141124 28.05 30.40 27.70 28.55 6006100
20141125 28.30 28.45 27.00 27.45 1230200
20141126 27.45 28.25 27.35 27.70 1210800
20141127 27.55 28.10 27.45 27.60 727100
20141128 27.90 28.60 27.60 27.75 1261700
20141201 27.45 27.85 27.00 27.10 979200
20141202 26.90 27.30 26.50 26.65 934000
20141203 26.75 29.90 26.75 28.95 7982000
20141204 29.00 29.30 28.10 28.60 2157800
20141205 28.65 29.40 28.30 28.55 1681900
20141208 28.30 29.40 28.05 28.55 1468600
20141209 28.30 28.85 27.55 27.75 972300
20141210 27.50 28.45 27.40 28.25 1255800
20141211 28.00 28.40 27.50 27.60 808800
20141212 27.40 27.85 26.60 26.80 659500
20141215 26.50 27.20 26.20 26.65 654400
20141216 26.40 26.50 25.05 25.15 1066500
20141217 25.00 26.00 24.10 25.30 1249100
20141218 25.50 26.60 25.50 26.15 1022400
20141219 26.25 26.80 25.15 25.40 1267300
20141222 25.50 26.20 25.50 25.85 543900
20141223 25.90 26.35 25.35 25.45 506600
20141224 26.45 29.25 25.95 28.55 7063600
20141225 28.55 28.55 28.55 28.55 0
20141226 28.30 28.30 27.15 27.45 2047300
20141229 27.50 28.15 27.05 27.20 1087400
20141230 27.25 27.90 27.05 27.15 1151000
20141231 27.05 27.80 26.80 27.30 2501400
