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