20020812 105.12 107.34 103.96 106.27 31156428 20020813 105.48 106.19 103.34 104.34 21260366 20020814 103.79 104.05 102.45 102.97 17065542 20020816 104.32 104.32 98.17 101.55 43424356 20020819 102.00 104.14 100.93 102.93 53360828 20020820 104.23 109.40 103.79 108.36 47670816 20020821 107.17 110.38 106.76 109.15 46970368 20020822 110.20 111.17 104.90 106.88 40578788 20020823 106.55 110.02 105.71 108.58 60861448 20020826 108.15 113.81 107.54 111.95 101032768 20020827 111.76 112.87 104.02 105.80 72198816 20020828 104.68 105.80 103.44 105.00 47185892 20020829 104.23 108.15 103.81 106.44 75107240 20020830 107.35 114.25 107.08 112.93 116756904 20020902 114.48 117.15 113.25 114.09 69005272 20020903 113.41 114.00 108.78 109.38 45408956 20020904 107.34 111.62 106.46 110.99 76179240 20020905 111.54 113.44 110.07 110.89 70911296 20020906 109.38 110.88 106.99 107.91 48988644 20020909 109.13 135.40 108.96 128.08 320371488 20020911 122.40 123.56 116.91 119.10 184817024 20020912 119.83 123.29 118.50 119.70 111605704 20020913 117.59 118.82 115.11 116.97 108030504 20020916 117.14 118.84 114.92 115.79 80206808 20020917 117.15 121.58 116.71 120.16 114064000 20020918 119.55 119.55 116.08 116.46 62025492 20020919 116.89 119.18 114.39 117.12 114588216 20020920 114.48 117.59 113.15 116.11 90688824 20020923 116.61 118.78 116.17 117.32 54952548 20020924 114.92 115.72 113.87 114.82 56315276 20020925 113.58 120.18 113.58 118.80 82720112 20020926 121.07 121.60 119.39 119.89 57099912 20020927 120.06 121.60 119.55 120.71 54893056 20020930 119.20 120.00 117.62 117.91 39186876 20021001 115.46 121.42 115.46 119.55 121313176 20021003 118.94 123.83 117.89 118.87 138786192 20021004 119.21 120.87 117.33 118.16 73279792 20021007 118.93 119.38 117.15 118.25 46451768 20021008 117.86 123.23 115.46 120.72 96051056 20021009 121.88 124.17 117.61 118.48 81617808 20021010 118.32 120.98 114.48 119.90 108880240 20021011 123.43 128.19 123.12 126.35 111636008 20021014 128.71 129.53 125.25 126.27 77554312 20021016 129.18 133.43 129.18 130.21 132924440 20021017 129.65 131.75 128.29 129.61 104870632 20021018 131.49 132.19 126.24 127.77 186684880 20021021 128.65 128.99 124.15 124.98 86725232 20021022 126.68 127.55 125.20 126.41 82147632 20021023 126.32 127.12 124.53 125.68 77080616 20021024 126.68 127.12 122.49 124.93 49238964 20021025 123.37 123.74 120.62 122.50 53947900 20021028 122.94 123.29 117.69 120.12 34789996 20021029 118.40 126.05 117.37 122.96 59030632 20021030 124.10 125.97 122.15 123.08 66539112 20021031 123.56 124.16 121.16 122.42 48739448 20021101 122.58 123.74 120.09 120.99 50024724 20021104 122.51 123.65 121.60 122.32 13123281 20021105 122.58 124.72 120.38 123.70 41818040 20021107 128.28 131.70 125.61 126.58 102946648 20021108 125.60 128.28 125.08 126.60 54522624 20021111 126.94 127.13 124.01 124.55 43435580 20021112 124.09 129.07 123.74 128.47 93573680 20021113 129.29 134.05 127.49 133.06 153292400 20021114 134.94 137.44 133.36 136.52 123261856 20021115 139.18 143.82 138.54 142.80 151847728 20021118 142.09 142.09 137.28 139.29 58636632 20021120 137.28 146.01 136.67 140.93 175851520 20021121 142.80 144.23 141.35 142.44 113902360 20021122 145.19 147.08 139.51 140.85 114936192 20021125 141.50 142.54 138.81 141.37 89974904 20021126 142.98 145.34 142.54 143.61 91946032 20021127 143.25 148.33 142.73 146.02 173584048 20021128 149.66 151.89 147.62 150.15 114733016 20021202 150.82 155.45 149.84 153.95 82335088 20021203 154.56 156.88 151.45 152.47 144337008 20021204 149.66 149.66 135.26 137.45 237395456 20021205 138.07 141.99 138.07 140.11 149346784 20021206 141.24 143.87 139.97 142.51 79613000 20021209 145.85 146.15 138.62 139.74 81446064 20021210 138.07 143.87 136.39 142.91 80965624 20021211 145.39 146.81 141.20 143.63 103844656 20021212 146.01 146.01 142.81 145.27 58436824 20021213 145.46 149.58 143.00 148.47 95770432 20021216 148.77 149.22 142.10 144.15 96089224 20021217 144.90 146.08 143.43 144.07 63548740 20021218 143.96 145.54 141.23 142.15 48870780 20021219 141.82 142.34 138.29 138.99 74323728 20021220 139.88 142.18 139.51 140.92 77263584 20021223 140.80 141.65 138.53 139.00 38661540 20021224 139.42 142.54 138.84 142.09 42146936 20021226 142.71 145.90 141.91 143.72 68491160 20021227 143.53 145.19 142.63 143.20 51497456 20021230 141.82 146.06 140.13 144.69 55750652 20021231 145.21 147.41 144.41 145.33 76505888 20030101 145.80 148.60 145.76 147.92 59230440 20030102 148.53 149.13 145.74 146.40 58130376 20030103 148.95 149.04 145.22 146.01 47017516 20030106 146.54 149.11 145.93 148.49 57928324 20030107 149.69 150.29 146.11 147.13 56408444 20030108 150.38 150.38 145.44 146.67 62733796 20030109 146.19 148.11 145.48 146.59 55974032 20030110 148.24 148.33 133.85 136.21 99093064 20030113 136.21 138.97 133.27 136.89 64153776 20030114 137.63 141.74 136.84 140.66 62858396 20030115 141.65 143.34 139.61 141.02 72770168 20030116 140.58 143.31 138.62 140.20 85296280 20030117 135.59 137.98 132.88 136.41 145787296 20030120 135.40 136.66 131.85 133.23 64509612 20030121 133.30 134.34 131.16 132.13 42676764 20030122 133.18 136.01 131.50 135.17 65724168 20030123 133.72 133.72 130.07 130.86 45536920 20030124 131.46 132.24 126.52 127.22 48291564 20030127 125.60 125.61 120.82 122.01 58821844 20030128 122.93 126.59 121.66 126.01 53152040 20030129 127.57 127.83 123.03 125.15 49741848 20030130 139.28 139.28 123.68 125.51 64289596 20030131 124.63 126.06 123.05 125.03 43395168 20030203 120.09 130.05 120.09 129.52 46377684 20030204 130.51 131.31 126.59 128.77 45907352 20030205 127.83 128.06 125.73 127.58 35930468 20030206 127.13 131.85 126.51 130.59 35314212 20030207 130.50 130.91 127.98 128.79 44012552 20030210 128.28 128.61 126.32 127.04 32154340 20030211 126.77 129.00 124.09 125.21 66454924 20030212 125.61 126.95 124.52 125.61 48322996 20030214 125.66 125.88 123.16 124.11 39837932 20030217 127.40 130.07 126.53 128.88 27275906 20030218 129.23 129.98 126.95 127.88 23370688 20030219 128.28 129.42 127.13 127.99 24640248 20030220 127.74 129.44 126.50 128.81 24916386 20030221 127.86 129.51 127.41 128.12 20938206 20030224 128.73 129.15 127.14 127.89 13031235 20030225 126.59 126.59 125.00 125.74 18111722 20030226 126.50 127.21 124.37 124.78 20741766 20030227 124.61 126.23 123.92 124.55 30901618 20030228 126.11 131.82 125.61 130.91 46524732 20030303 133.63 133.63 129.03 129.51 34645192 20030304 128.27 128.28 125.29 125.69 38624496 20030305 124.72 127.21 123.65 126.60 37997012 20030306 126.71 126.94 118.90 124.62 29867784 20030307 123.46 123.82 120.92 121.68 33929032 20030310 122.03 122.76 120.41 121.19 35478096 20030311 119.81 121.69 118.76 120.36 44556968 20030312 120.44 121.51 117.34 118.15 34536308 20030313 117.70 119.82 116.44 118.44 38443772 20030317 118.40 118.66 115.37 117.58 34151288 20030319 118.09 120.27 118.09 119.06 32158830 20030320 118.78 122.02 118.57 120.72 38468468 20030324 126.40 126.50 122.24 122.92 47615812 20030325 120.71 121.85 119.39 120.90 32901932 20030326 122.48 122.50 120.36 120.85 20651966 20030327 120.28 120.96 117.87 118.43 27665418 20030328 118.22 118.65 115.54 115.96 26535048 20030331 114.47 114.47 107.79 109.88 27021096 20030401 108.24 112.92 107.47 109.68 37874660 20030402 111.71 114.92 110.47 113.79 28911404 20030403 115.81 116.44 111.91 113.47 38845632 20030404 113.58 115.77 111.45 115.22 49032424 20030407 115.13 116.35 113.45 115.24 42293988 20030408 114.81 114.81 111.19 111.67 35946184 20030409 110.73 110.73 108.78 109.69 25862664 20030410 107.26 107.77 82.23 89.74 133941432 20030411 89.08 89.08 80.18 83.31 136575968 20030415 82.40 97.82 82.40 87.38 98243328 20030416 88.08 88.63 80.28 85.26 204222992 20030417 78.40 79.63 74.13 78.47 236783680 20030421 81.07 82.97 80.40 81.22 90914448 20030422 80.79 81.23 78.53 80.32 86304296 20030423 81.52 83.38 80.58 81.45 78122304 20030424 81.54 84.53 80.92 81.35 93331216 20030425 82.29 82.58 78.40 78.97 127929264 20030428 79.29 81.51 77.97 78.60 62639508 20030429 79.73 80.07 76.70 77.40 77715960 20030430 77.50 78.69 76.70 77.21 72848744 20030502 77.67 78.75 76.89 77.37 86218984 20030505 79.01 79.95 77.20 78.80 118671912 20030506 79.20 83.18 78.69 81.33 237600880 20030507 82.25 83.74 81.65 81.95 122742136 20030508 81.76 82.57 80.29 80.48 71774504 20030509 79.82 80.60 78.40 79.29 68383400 20030512 79.84 80.88 77.75 78.11 48641788 20030513 78.40 80.77 77.88 80.32 89338440 20030514 79.89 81.07 79.67 80.40 45484164 20030515 80.07 81.07 79.29 80.63 43042700 20030516 81.60 84.54 80.73 83.87 89498960 20030519 83.83 84.43 79.73 80.44 71600512 20030520 79.46 81.25 78.93 80.67 78219968 20030521 81.23 81.32 75.92 76.56 111914392 20030522 76.96 77.04 72.87 73.58 107638744 20030523 74.40 75.19 71.99 73.32 104096096 20030526 73.58 73.76 71.04 72.25 78204248 20030527 72.59 74.28 71.27 71.94 80517744 20030528 73.47 75.25 72.52 74.81 72290856 20030529 75.28 75.46 72.96 73.48 80616528 20030530 74.39 74.39 71.71 71.82 57391764 20030602 72.86 73.85 72.63 73.10 67477528 20030603 73.50 74.83 73.50 73.72 103237376 20030604 74.12 75.11 73.96 74.32 51921768 20030605 75.58 78.06 75.04 76.85 118148816 20030606 77.79 77.95 75.86 77.58 65023720 20030609 73.05 76.73 73.05 75.65 62481232 20030610 73.51 75.18 73.32 73.95 61463116 20030611 74.56 75.25 73.59 74.06 44307772 20030612 74.83 75.16 74.16 74.80 34035668 20030613 75.73 76.88 75.37 75.70 57770052 20030616 75.41 76.52 74.43 75.97 59389836 20030617 77.94 80.60 77.79 79.96 126236512 20030618 81.51 83.65 81.51 82.38 101090016 20030619 82.40 82.58 80.47 80.99 43469256 20030620 80.61 83.28 79.34 82.83 75662880 20030623 83.01 83.28 80.81 81.36 41323012 20030624 80.20 81.06 78.68 79.19 76660800 20030625 79.98 81.02 79.30 80.41 46686372 20030626 80.36 81.84 80.36 81.54 56878776 20030627 83.21 84.08 82.41 83.32 55224196 20030630 83.74 85.53 83.03 84.44 55857292 20030701 85.17 85.52 82.97 83.31 51889216 20030702 84.73 84.99 80.71 81.30 42774420 20030703 82.90 83.21 77.56 80.87 77796776 20030704 80.62 80.89 79.30 80.33 30997032 20030707 80.54 82.13 79.50 81.72 32099338 20030708 82.86 84.07 82.60 83.57 49166000 20030709 81.16 84.45 80.18 81.81 39366476 20030710 84.81 90.95 84.81 89.58 123560448 20030711 89.82 89.82 84.31 84.96 101012560 20030714 88.20 88.37 85.71 86.24 51345920 20030715 85.08 85.97 82.40 84.23 60331624 20030716 85.34 87.49 83.47 86.83 62281424 20030717 86.41 86.86 82.42 83.38 67290072 20030718 74.95 82.91 74.95 81.66 166570592 20030721 81.78 81.78 78.31 78.85 52749056 20030722 76.61 80.53 76.61 80.04 65304348 20030723 81.08 83.50 80.28 82.42 81129512 20030724 82.39 82.82 81.08 81.70 76417208 20030725 81.87 83.30 81.42 82.79 52202396 20030728 83.35 86.16 82.88 85.13 86139280 20030729 85.50 85.80 83.84 84.60 53986064 20030730 85.32 85.79 83.21 83.84 42048156 20030731 83.32 86.15 82.88 84.42 90109608 20030801 85.17 89.08 84.64 87.89 84381432 20030804 87.30 89.44 84.06 88.15 65611916 20030805 88.39 88.99 84.82 85.36 58820724 20030806 84.44 85.34 81.61 82.11 49234476 20030807 81.61 83.65 81.57 83.22 52728852 20030808 84.01 85.79 83.22 85.43 46132976 20030811 84.81 85.21 83.83 84.27 25850316 20030812 84.19 84.72 81.97 82.39 33943624 20030813 83.30 83.73 82.15 82.60 29544502 20030814 83.02 83.02 81.09 81.32 21085254 20030818 82.58 82.85 80.45 81.28 36813884 20030819 82.40 83.74 81.96 82.39 38150796 20030820 83.38 85.34 83.34 84.78 58334676 20030821 85.52 88.64 85.52 87.43 37336976 20030822 89.67 97.99 85.98 86.69 50086460 20030825 88.08 88.61 82.94 84.60 71866552 20030826 84.60 87.65 84.60 86.98 51815128 20030827 88.21 92.83 88.20 90.88 114823944 20030828 92.56 96.12 91.76 95.31 82841344 20030829 97.82 100.85 93.65 95.22 96184640 20030901 96.27 99.95 94.98 98.66 56154756 20030902 98.98 101.53 98.00 101.13 78484880 20030903 103.34 104.62 97.91 98.99 100948576 20030904 99.88 106.64 99.88 105.77 124064456 20030905 107.09 111.71 104.96 111.01 127114320 20030908 112.34 114.48 110.82 112.96 82629192 20030909 114.21 118.75 112.54 114.76 140430672 20030910 118.04 118.13 109.75 112.82 101924040 20030911 111.18 111.71 108.25 108.97 104881856 20030912 110.47 111.62 105.13 106.05 121874432 20030915 106.81 106.81 98.08 98.78 93765624 20030916 97.55 107.32 97.13 106.44 107843040 20030917 110.91 111.53 104.69 106.17 116826504 20030918 106.74 106.74 99.95 100.81 92950680 20030919 102.27 104.19 97.70 102.47 110354104 20030922 104.20 104.65 100.23 100.64 71529800 20030923 99.49 102.25 98.45 101.69 68227368 20030924 103.34 107.10 101.75 106.64 76386904 20030925 104.23 106.90 103.53 105.06 76117504 20030926 105.57 111.33 104.23 110.97 131664976 20030929 110.03 113.29 109.66 110.78 96579760 20030930 112.34 112.69 110.65 111.87 68113992 20031001 111.09 113.83 109.59 111.14 81267584 20031003 112.60 113.20 107.44 108.40 105647408 20031006 109.95 111.89 109.59 110.28 65508644 20031007 110.93 113.29 109.04 109.76 82857056 20031008 110.47 110.54 105.12 108.00 84523992 20031009 108.70 112.07 108.02 110.83 79697192 20031010 116.70 121.07 111.80 120.01 143318896 20031013 122.05 125.61 121.42 122.21 78175064 20031014 124.72 131.67 117.96 118.88 89481000 20031015 119.73 121.60 115.46 118.80 96195864 20031016 120.98 124.27 119.82 122.89 91160280 20031017 135.14 135.14 123.38 126.45 111983984 20031020 126.95 126.95 121.21 122.24 79070832 20031021 122.94 122.94 116.49 117.44 72269528 20031022 117.68 118.93 111.62 113.01 91328656 20031023 112.60 113.56 109.09 109.77 72627616 20031027 114.12 114.12 109.14 109.57 46152060 20031028 112.25 113.56 110.29 111.60 63544252 20031029 113.34 114.02 109.31 112.13 65232508 20031030 113.00 113.00 110.91 111.55 37317892 20031031 111.72 120.18 111.72 119.58 81946704 20031103 120.27 128.11 118.98 127.01 88240624 20031104 128.74 133.45 128.11 129.55 105259024 20031105 129.17 129.17 123.47 126.49 70866392 20031106 127.38 132.56 126.71 129.14 94313408 20031107 130.07 131.76 126.50 127.33 46736888 20031110 128.28 128.28 122.69 126.54 29667978 20031111 124.93 130.24 123.93 128.07 68558512 20031112 130.06 131.57 127.13 129.96 70923640 20031113 131.76 133.16 125.64 126.94 80801744 20031117 127.39 129.56 124.84 128.70 51343672 20031118 129.17 130.07 124.99 125.99 62162440 20031119 125.17 127.84 122.49 126.00 84131112 20031120 128.91 129.00 124.32 124.94 58187624 20031121 124.72 130.42 124.03 128.71 63205252 20031124 130.07 130.07 126.77 128.64 61916608 20031125 130.24 131.67 128.31 129.21 64228984 20031127 130.07 137.10 128.77 135.01 128701552 20031128 135.77 137.91 134.19 137.01 76734880 20031201 138.53 144.76 138.53 143.90 98756312 20031202 146.15 146.55 137.74 139.42 85068408 20031203 139.69 142.27 137.28 141.04 69725920 20031204 141.65 141.65 137.70 139.86 61949160 20031205 139.09 140.54 133.81 134.39 50981104 20031208 133.54 137.17 132.29 135.96 71333360 20031209 136.75 138.53 136.09 137.95 42123364 20031210 137.19 143.43 135.95 141.78 68534936 20031211 141.82 146.32 141.65 145.72 79003480 20031212 146.28 147.26 141.88 143.37 83977328 20031215 144.76 149.20 144.32 148.48 46908632 20031216 145.21 151.71 145.21 150.18 79801584 20031217 147.89 149.22 143.78 147.94 86036016 20031218 147.70 151.36 146.99 149.83 54482216 20031219 150.11 152.69 149.09 151.96 56227720 20031222 151.45 152.29 148.51 149.77 51029372 20031223 148.86 151.45 147.01 147.57 49554392 20031224 148.30 155.45 147.17 153.27 64014584 20031226 154.03 155.23 151.89 152.68 53789624 20031229 153.73 157.92 153.73 156.22 63859676 20031230 157.68 160.53 155.06 156.58 59212480 20031231 157.59 158.11 125.34 154.66 47835824 20040101 156.08 158.46 155.63 156.87 44944236 20040102 156.88 158.47 156.08 157.00 41291584 20040105 158.15 159.58 154.31 155.08 58419984 20040106 158.31 161.16 147.08 150.78 113420800 20040107 152.34 153.23 148.38 151.05 73032840 20040108 155.74 155.88 150.56 154.63 69155688 20040109 158.57 166.59 153.76 156.49 121400736 20040112 156.79 156.79 152.96 154.76 38344992 20040113 151.55 156.79 151.55 155.75 38231616 20040114 156.40 159.20 155.90 156.74 36195380 20040115 158.13 158.57 150.47 151.82 36257120 20040116 150.82 153.53 147.58 151.40 54496808 20040119 153.05 155.81 151.00 154.53 54739272 20040120 157.41 157.41 150.64 153.04 59252888 20040121 155.90 156.79 144.32 147.61 104820120 20040122 148.24 156.32 143.79 146.01 119905552 20040123 147.88 154.12 146.60 153.22 69933584 20040127 155.90 155.90 149.50 154.22 71269376 20040128 153.14 154.30 144.42 146.82 67268744 20040129 150.11 150.11 137.21 140.20 120894480 20040130 142.09 142.98 137.91 138.87 63235560 20040203 135.87 141.65 134.97 135.90 67947864 20040204 135.96 138.44 131.40 135.16 80935320 20040205 135.42 137.91 131.85 133.54 78573560 20040206 134.16 139.15 133.76 138.59 74937744 20040209 139.78 146.90 139.00 144.80 48128800 20040210 143.00 146.07 141.06 142.36 55818004 20040211 141.65 144.32 141.65 143.33 37312280 20040212 144.32 144.94 139.02 140.52 54450784 20040213 140.76 145.39 140.76 144.81 58031596 20040216 142.64 146.10 142.64 144.03 37955480 20040217 144.14 144.74 141.20 143.29 39118400 20040218 144.32 144.85 141.25 141.70 32601100 20040219 142.36 142.36 133.46 134.61 77875352 20040220 133.61 136.22 129.53 133.98 86016928 20040223 134.34 135.50 130.08 130.81 41593540 20040224 130.25 131.85 126.71 130.69 61888544 20040225 131.31 131.31 127.41 128.51 50306472 20040226 129.09 130.84 125.16 126.40 79725256 20040227 129.17 130.96 124.48 129.58 80943176 20040301 131.85 133.99 129.64 133.46 42900144 20040303 132.31 135.85 130.78 134.34 48733836 20040304 135.41 136.75 133.64 134.95 44627688 20040305 135.41 135.68 131.42 132.63 53068972 20040308 132.74 133.54 127.48 128.52 39854768 20040309 128.19 128.19 124.29 127.31 57471464 20040310 126.50 131.40 125.08 130.21 71759912 20040311 127.39 130.07 125.81 128.07 44800556 20040312 128.28 132.29 126.98 130.94 38758076 20040315 133.17 133.48 125.43 126.90 53263168 20040316 125.25 130.78 124.81 129.90 43748760 20040317 130.51 134.52 127.84 130.78 44518804 20040318 131.40 131.40 125.66 126.92 33053472 20040319 128.28 129.98 126.06 127.97 54052292 20040322 126.95 128.27 122.23 123.13 40620320 20040323 122.06 126.72 121.16 124.83 46163284 20040324 124.27 124.27 121.16 123.13 42839528 20040325 123.81 126.23 122.06 123.34 39076868 20040326 124.33 127.84 124.33 127.19 44816268 20040329 127.84 127.84 124.05 125.76 23172004 20040330 126.41 126.93 121.88 122.73 40253260 20040331 123.47 124.25 120.36 121.26 51260608 20040401 120.98 123.28 120.37 121.94 31905142 20040402 122.49 123.11 119.38 120.22 44721980 20040405 120.27 125.39 118.23 124.09 48925784 20040406 125.63 128.44 124.01 125.55 44719732 20040407 125.79 127.54 122.85 126.25 36823988 20040408 133.63 135.86 128.84 130.41 83716904 20040412 132.47 132.74 128.39 129.33 33280220 20040413 132.29 144.05 131.90 143.17 115398664 20040415 145.21 146.81 141.65 142.45 90457584 20040419 142.55 143.87 140.41 142.04 54330676 20040420 143.34 143.78 142.00 143.13 37750060 20040421 141.20 143.34 140.76 142.29 43502932 20040422 142.63 145.46 141.92 143.68 39232896 20040423 145.21 145.21 141.52 141.96 30888148 20040427 140.84 142.27 135.86 136.41 55045716 20040428 136.30 137.99 134.98 135.55 39138608 20040429 135.59 138.53 134.63 136.68 40132028 20040430 137.46 139.84 134.52 137.66 45490900 20040503 142.54 142.54 136.22 138.51 41197292 20040504 140.38 142.86 140.04 141.77 33103984 20040505 140.67 144.32 140.67 143.05 33890864 20040506 143.99 145.21 141.21 141.79 31480834 20040507 141.65 141.65 137.38 138.06 24794032 20040510 136.15 138.97 135.01 136.75 18024166 20040511 134.16 135.95 131.94 134.21 21001066 20040512 133.81 136.82 133.81 136.15 24576266 20040513 135.41 144.76 130.98 142.15 58576016 20040514 143.53 144.59 135.99 137.69 59491984 20040517 137.19 138.08 106.01 110.74 43711720 20040518 110.02 143.43 106.99 137.13 88915256 20040519 138.62 140.54 131.76 135.55 44296548 20040520 138.44 146.99 130.57 131.38 33497986 20040521 131.40 135.86 127.13 134.67 38285496 20040524 136.39 144.62 135.23 143.44 63088512 20040525 141.74 146.46 138.08 144.31 75454096 20040526 145.66 145.91 140.32 141.55 53784012 20040527 140.49 144.50 137.37 143.02 67697544 20040528 141.65 142.72 129.62 133.95 102012720 20040531 132.74 137.98 130.07 135.74 59085636 20040601 137.34 139.39 135.25 135.99 41563232 20040602 135.41 137.06 133.72 136.23 35856384 20040603 138.08 138.27 128.47 130.04 54360984 20040604 130.52 134.88 128.31 134.06 49576840 20040607 140.22 140.22 130.52 132.34 38999416 20040608 133.41 134.70 131.95 133.21 43371596 20040609 132.92 134.52 132.31 133.18 30904986 20040610 131.85 136.21 130.96 135.73 37583928 20040611 136.30 136.48 131.40 131.82 38451628 20040614 133.54 133.54 127.84 128.61 40300404 20040615 128.51 133.52 127.39 132.48 40357652 20040616 133.54 134.34 131.18 132.15 33202766 20040617 132.56 134.52 131.07 133.99 26111862 20040618 134.97 136.93 132.76 134.97 69693368 20040621 135.41 140.31 134.52 139.69 76723656 20040622 139.86 139.86 137.46 138.76 53759320 20040623 137.74 140.93 136.09 136.80 51693896 20040624 137.19 142.34 136.44 141.48 93025888 20040625 152.34 152.34 139.56 142.52 14702282 20040628 143.65 150.73 143.65 148.64 24664196 20040629 148.64 149.50 143.02 144.76 21166076 20040630 144.36 146.19 141.65 142.21 17071530 20040701 142.72 144.32 140.60 143.18 11716027 20040702 141.78 144.32 133.90 141.03 11499382 20040705 141.65 142.84 139.00 139.84 9174287 20040706 139.70 142.90 139.00 142.22 9111052 20040707 141.65 143.25 137.16 137.95 18167848 20040708 138.97 141.33 130.96 133.78 20166294 20040709 133.90 134.97 125.61 133.59 11270764 20040712 135.35 136.30 132.35 133.25 12661556 20040713 135.99 136.30 131.49 132.63 13874991 20040714 134.67 137.24 133.96 136.78 17758506 20040715 138.91 140.75 136.90 140.35 17893956 20040716 141.91 142.72 138.17 140.52 14640918 20040719 140.78 142.18 139.24 141.27 13861520 20040720 141.38 141.65 138.35 138.92 8649325 20040721 140.31 141.75 138.21 140.19 10493986 20040722 140.31 142.45 138.57 140.06 12832177 20040723 144.05 146.19 140.62 141.63 26539914 20040726 140.23 140.84 138.99 139.98 11501253 20040728 141.97 146.72 139.05 140.78 11320529 20040729 141.30 145.63 139.11 144.71 25607480 20040730 145.66 148.30 144.95 146.15 21557460 20040802 146.46 146.88 142.61 144.53 14378998 20040803 144.85 145.94 142.23 143.76 15494400 20040804 143.78 143.78 140.84 142.06 10073418 20040805 142.45 151.98 142.45 150.92 37052232 20040806 150.47 151.00 146.20 147.30 26631960 20040809 146.46 149.89 143.84 149.10 18642296 20040810 149.26 151.00 147.54 150.05 17337190 20040811 150.20 153.09 147.79 148.82 28272698 20040813 145.39 146.03 141.91 142.82 17856914 20040816 142.93 144.99 141.91 144.39 13602969 20040817 146.46 148.01 145.13 145.98 13653856 20040818 145.92 148.27 144.35 145.99 18069816 20040819 146.72 150.47 146.72 149.76 20544954 20040820 150.20 152.04 148.88 150.87 19767054 20040823 152.26 154.18 149.69 150.80 18140160 20040824 152.34 155.73 151.05 154.19 21919282 20040825 155.81 156.35 150.51 151.04 17598736 20040826 149.66 154.13 149.66 153.47 15954630 20040827 153.41 153.41 150.57 151.94 7703423 20040830 152.34 155.52 151.83 155.05 8537448 20040831 154.61 156.08 152.87 154.61 11078440 20040901 154.21 155.54 153.67 153.99 6723096 20040902 155.01 156.35 153.42 154.53 9408891 20040903 155.42 156.05 153.69 155.41 6547236 20040906 156.35 157.41 154.66 156.08 8051027 20040907 156.35 158.84 155.02 158.27 13148726 20040908 159.02 159.53 157.28 157.70 8631739 20040909 143.52 158.35 143.52 157.70 5864375 20040913 158.22 160.22 156.79 157.52 8415469 20040914 157.63 161.16 156.16 160.60 14059831 20040915 160.89 161.64 156.51 157.45 15860339 20040916 157.55 158.22 155.40 157.80 8037183 20040917 158.30 159.53 157.68 158.35 8544932 20040920 157.68 158.22 154.65 155.25 15415825 20040921 155.28 160.62 154.34 160.15 19424688 20040922 160.89 163.51 157.78 162.00 14612106 20040923 160.35 161.13 157.75 158.52 9390557 20040924 157.68 158.62 155.01 155.74 11841374 20040927 156.08 156.35 153.18 154.21 11890764 20040928 153.14 153.86 151.83 152.62 13313735 20040929 153.67 156.61 152.34 156.09 12196462 20040930 157.66 160.58 156.35 159.50 16433943 20041001 160.35 162.49 159.79 161.54 12429570 20041004 163.56 168.85 163.56 167.84 16213182 20041005 169.17 171.45 168.16 170.28 13672190 20041006 169.71 169.71 165.42 166.23 8318185 20041007 166.23 170.22 166.23 169.03 8635855 20041011 170.51 172.89 167.86 168.69 10140395 20041012 171.38 172.11 164.98 167.76 17328584 20041014 169.17 178.05 169.17 176.35 26442256 20041018 175.05 175.43 169.98 170.48 16354618 20041019 171.05 174.63 171.05 174.24 12924597 20041020 174.25 175.03 172.11 172.86 8916857 20041021 175.05 175.05 170.40 171.34 9468010 20041025 171.05 171.85 168.65 169.52 5804133 20041026 168.51 171.58 158.51 170.72 11779262 20041027 172.38 194.56 171.07 171.50 8642590 20041028 172.92 177.73 172.92 176.07 13926252 20041101 176.39 176.39 173.32 175.00 5167295 20041102 175.33 177.73 174.02 176.50 11848857 20041103 177.19 182.51 176.42 180.56 13332443 20041104 181.74 184.94 178.55 179.54 13309619 20041105 180.67 184.41 180.43 183.90 14910695 20041108 183.61 185.68 182.80 183.70 13731683 20041109 184.41 185.48 183.37 184.25 11971211 20041110 185.74 187.35 183.67 186.84 12646589 20041111 185.49 187.03 184.68 185.65 6521792 20041112 186.01 186.81 184.14 184.90 1463007 20041116 186.81 189.73 185.74 188.91 12461000 20041117 188.15 192.43 187.88 191.82 8544183 20041118 189.75 193.49 187.08 192.61 4842141 20041122 188.87 190.82 187.67 189.67 4558519 20041123 190.29 192.35 189.75 191.06 3857324 20041124 190.29 192.13 189.75 191.24 4485930 20041125 192.43 197.77 191.76 196.85 8282638 20041129 197.72 205.12 197.04 203.61 10079031 20041130 205.52 205.79 196.43 204.83 7456470 20041201 204.72 204.72 200.44 201.83 11845490 20041202 203.12 205.76 200.60 202.15 9563798 20041203 202.58 202.85 197.50 200.35 9197111 20041206 200.82 202.42 197.77 198.47 7947008 20041207 197.24 203.12 197.24 202.35 9161939 20041208 201.65 201.65 196.70 197.68 10601373 20041209 199.37 199.88 195.90 197.37 9190002 20041210 198.31 200.71 197.13 199.65 9167551 20041214 201.78 202.84 200.98 201.69 6413283 20041215 202.05 207.07 202.05 204.14 11547276 20041216 204.45 206.30 203.38 205.75 5062527 20041217 204.45 205.76 201.78 202.22 6035745 20041220 200.44 205.79 200.44 205.11 5820971 20041221 205.25 206.86 203.92 206.18 4462358 20041222 206.78 206.86 199.11 201.90 10880130 20041223 203.92 203.92 199.40 200.10 5467380 20041224 200.98 203.12 199.11 202.37 8208927 20041227 201.77 203.06 199.99 200.60 4855611 20041229 202.31 203.38 200.51 201.74 6229939 20041230 201.00 202.63 198.32 199.80 5602829 20041231 200.44 201.35 197.24 200.12 6382975 20050103 201.78 202.31 199.27 201.57 5352135 20050104 201.78 203.12 193.76 200.19 5344652 20050105 198.84 198.84 187.35 189.03 18887378 20050106 188.95 191.09 183.07 184.25 16926352 20050107 184.41 187.62 183.65 187.01 9235276 20050110 188.34 188.34 180.13 181.20 6224327 20050111 181.20 183.29 179.06 180.64 10080902 20050112 181.74 184.89 172.43 175.32 12801121 20050113 175.32 184.14 175.32 179.28 10108964 20050114 171.31 179.78 171.31 177.62 8036434 20050117 179.33 182.75 173.72 180.44 7544774 20050118 181.74 184.11 179.06 182.30 10394082 20050119 185.74 185.74 181.88 183.91 5239884 20050120 181.74 182.54 177.99 180.31 5481224 20050125 172.38 176.23 163.12 175.51 12584102 20050127 181.39 181.47 176.39 180.32 14902463 20050128 181.20 188.27 180.40 186.68 15739856 20050131 189.78 190.29 184.94 188.51 9922253 20050201 189.75 191.00 185.01 186.08 8566634 20050202 186.81 188.42 182.44 183.39 11431283 20050203 184.41 186.41 182.27 185.56 6731702 20050204 194.56 194.56 185.74 187.92 10571065 20050207 189.22 189.22 183.34 183.98 7883399 20050208 186.81 186.81 182.84 185.25 3945254 20050209 186.01 186.28 184.17 184.82 4650191 20050210 184.68 184.68 181.87 183.03 2947341 20050211 184.41 186.81 182.80 185.81 7167236 20050214 191.08 192.43 187.88 190.73 12460626 20050215 190.55 190.82 187.88 188.86 5760729 20050216 189.79 191.05 187.49 188.92 8045040 20050217 187.88 187.88 184.47 186.68 5383191 20050218 185.48 186.52 183.95 184.74 4087439 20050221 184.65 184.65 180.67 181.37 3375392 20050222 183.07 183.31 179.86 182.66 4367318 20050223 181.47 182.54 180.13 181.57 3989406 20050224 182.54 183.07 180.40 181.04 5721816 20050225 181.78 182.80 176.90 179.78 10898464 20050228 182.80 187.88 178.53 186.95 9361372 20050301 187.08 187.08 179.89 180.57 5933596 20050302 181.74 182.54 177.99 179.36 6666970 20050303 179.33 187.62 179.33 186.16 8876821 20050304 187.15 193.49 186.28 192.44 14130175 20050307 192.69 194.02 190.35 192.92 4792376 20050308 193.23 196.42 191.12 191.74 10120190 20050309 192.43 193.99 188.18 190.70 7017568 20050311 188.68 190.55 185.89 186.44 6137145 20050314 187.08 188.39 184.01 185.46 5520886 20050315 185.21 186.55 182.04 182.72 4534198 20050316 182.80 184.64 181.76 182.52 3874536 20050318 181.76 184.13 179.13 183.34 4272279 20050321 184.68 185.36 181.75 183.03 2780835 20050322 184.41 184.41 180.13 180.72 2919278 20050323 179.36 180.79 173.98 175.24 4311567 20050324 176.39 177.73 171.11 172.49 5718074 20050328 173.72 177.10 169.71 171.90 8040550 20050329 171.90 172.69 170.24 171.37 10394831 20050330 171.06 172.66 166.81 168.47 8582723 20050331 175.43 183.34 171.05 179.32 16978734 20050401 180.13 181.66 174.84 179.77 7273126 20050404 180.27 186.01 177.73 180.21 10191656 20050405 179.06 180.35 175.71 176.55 4989938 20050406 176.68 180.05 175.32 178.92 3725242 20050407 179.06 184.92 179.06 181.78 15908607 20050408 181.33 181.33 177.19 177.78 4736250 20050412 172.38 175.29 169.78 172.60 10496979 20050413 173.72 174.79 171.05 172.50 5979245 20050415 171.05 171.05 160.62 161.85 11503872 20050418 155.08 171.58 155.08 158.95 7349083 20050419 159.02 162.47 152.34 154.19 8040550 20050420 155.01 160.09 153.41 159.01 9162687 20050421 162.49 162.49 155.01 161.44 8746235 20050422 171.05 180.35 167.04 172.10 35149576 20050425 174.79 177.38 172.53 173.30 12685503 20050426 172.38 174.16 170.30 171.03 7272378 20050427 171.05 172.38 167.89 169.71 7759922 20050428 169.71 173.45 169.71 171.94 22319644 20050429 171.58 171.58 168.37 168.59 7200537 20050502 170.78 172.22 168.85 170.51 3515332 20050503 171.71 171.71 167.04 167.66 5169914 20050504 168.23 169.70 167.84 168.63 3755549 20050505 171.58 172.11 169.44 170.35 4094922 20050506 145.39 171.05 145.39 170.02 4115501 20050509 172.11 173.98 170.24 172.72 5883831 20050510 173.45 173.96 171.65 173.13 5878967 20050511 164.72 172.92 164.72 170.46 4229249 20050512 170.46 172.22 170.24 171.91 2666339 20050513 172.38 172.38 169.17 170.03 3463696 20050516 171.18 177.46 170.03 176.12 7665631 20050517 176.12 179.02 174.79 175.71 5130252 20050519 176.39 178.26 174.05 175.87 5416118 20050520 175.08 178.77 174.52 177.27 5358870 20050523 177.19 179.73 175.64 178.10 7728118 20050524 180.55 182.91 178.05 182.39 7730363 20050525 180.93 184.14 179.88 183.61 5889818 20050526 176.66 192.56 167.09 191.44 19561634 20050530 193.49 193.76 188.42 189.07 5822467 20050531 189.77 192.69 188.95 191.29 4038797 20050601 191.62 192.69 188.15 190.09 5009395 20050602 191.09 192.10 187.08 187.29 4323915 20050606 191.09 193.33 190.29 191.41 6254260 20050607 191.30 197.74 191.28 195.51 11056364 20050608 189.37 196.86 189.37 196.27 4661042 20050609 194.08 196.43 193.76 194.00 4047028 20050610 195.41 197.65 192.72 193.44 5634260 20050614 192.96 194.46 191.36 193.29 3269876 20050615 193.23 196.97 192.43 196.05 6543120 20050616 193.76 197.24 193.76 196.31 6852933 20050617 182.42 199.37 182.42 198.79 5982238 20050620 197.77 203.01 197.77 202.19 8522107 20050621 202.31 205.76 200.71 202.11 9451173 20050622 202.05 204.45 200.86 202.90 11531935 20050623 201.78 203.65 200.98 202.19 5993089 20050624 201.78 202.17 198.39 200.39 7370037 20050627 200.39 203.38 200.31 201.62 7535046 20050628 201.25 202.54 196.73 197.94 9131257 20050629 197.72 202.61 194.30 201.42 10747299 20050630 196.97 207.39 195.10 204.80 33976552 20050704 200.24 200.82 197.77 199.51 4847379 20050705 201.78 202.58 196.17 196.73 6039112 20050706 199.11 199.91 194.56 196.50 6865281 20050707 199.64 204.45 187.08 189.89 11540167 20050708 193.76 197.16 191.89 193.20 6441720 20050711 196.70 197.77 191.12 191.56 5362986 20050713 187.88 191.54 187.11 189.54 9248372 20050714 189.75 191.09 185.74 186.08 5055418 20050715 189.22 189.22 184.97 188.27 4763939 20050718 189.22 191.89 189.22 190.02 7362927 20050719 192.10 192.10 189.85 190.97 5086474 20050720 191.36 192.96 191.10 191.70 3438627 20050721 192.96 193.23 188.68 190.18 2853799 20050722 191.09 191.89 184.51 191.17 11829400 20050725 192.28 192.40 188.42 190.62 8201818 20050726 188.42 191.14 187.78 189.38 6277833 20050727 189.75 195.10 188.42 194.52 5803011 20050729 192.69 199.11 192.69 196.80 8976725 20050801 195.10 197.24 191.12 193.43 5396287 20050802 200.31 200.31 192.43 193.55 4117747 20050803 195.90 197.50 194.56 195.61 6167453 20050804 196.97 197.50 193.76 195.53 4083323 20050805 196.17 196.17 192.43 192.89 4629612 20050808 193.49 193.71 187.52 188.28 6446958 20050809 191.01 192.43 187.19 191.37 6459306 20050810 192.37 194.56 190.82 194.47 5431459 20050811 194.56 196.68 193.76 195.89 5129504 20050812 195.89 197.77 188.71 191.04 5904785 20050816 193.71 195.02 191.14 192.56 5333052 20050817 195.02 199.86 190.69 193.56 5267573 20050818 194.03 195.37 192.76 194.82 5376082 20050819 195.10 196.14 191.65 192.44 6329843 20050822 196.97 203.38 192.43 193.79 3207577 20050824 193.76 193.76 187.62 188.82 2087497 20050825 189.22 198.09 187.24 196.41 4045532 20050826 196.06 197.74 189.83 192.19 2551656 20050829 193.95 193.95 187.43 188.02 2265041 20050830 188.68 193.49 188.68 191.86 2276453 20050831 191.36 195.58 188.26 194.91 2475699 20050901 197.24 200.44 196.46 198.95 4820065 20050902 198.84 201.25 195.82 200.07 4001192 20050905 200.07 203.12 198.06 201.75 3890625 20050906 202.31 203.06 200.44 202.05 2701324 20050908 203.06 203.54 198.84 199.51 1696489 20050909 202.47 202.47 196.46 198.55 2020895 20050912 200.44 200.92 198.33 198.87 1671233 20050913 200.44 202.05 197.90 199.35 3852085 20050914 199.86 204.02 199.27 203.22 4833348 20050915 203.22 205.71 203.22 204.45 2141565 20050916 205.25 205.76 202.23 204.48 1924546 20050919 205.25 205.76 202.61 203.06 2302458 20050920 203.65 204.53 199.91 201.16 3750498 20050922 200.52 200.52 187.62 190.31 2641270 20050923 192.35 193.92 188.42 191.25 1464316 20050926 192.43 200.18 192.21 199.78 2045403 20050927 199.91 202.55 198.31 201.08 2645760 20050928 200.98 200.98 188.15 198.97 4648320 20050929 199.24 203.06 198.31 200.95 12079908 20050930 200.44 202.05 197.93 198.55 2510310 20051003 200.55 204.18 199.91 203.14 2859972 20051004 203.65 214.88 203.12 214.34 8992440 20051005 215.41 221.18 214.88 216.16 6443029 20051006 215.41 215.94 206.40 208.65 6327785 20051007 209.00 211.78 204.43 207.53 4785267 20051010 208.46 213.00 207.50 210.81 3734035 20051011 213.27 215.94 207.53 213.30 4059937 20051013 213.81 213.81 206.83 208.11 3516080 20051014 209.53 210.01 204.27 206.30 3003467 20051017 206.30 207.93 202.21 204.48 1804624 20051018 206.27 207.29 197.93 199.53 2993364 20051019 199.53 201.41 194.70 196.86 5459148 20051020 201.41 204.72 195.10 197.08 4100909 20051021 197.77 206.86 197.24 206.03 4452816 20051024 209.53 209.53 198.84 199.24 2517981 20051025 199.11 205.52 199.11 201.62 2293104 20051026 201.62 203.06 199.11 201.35 1770949 20051027 200.98 205.25 195.21 199.70 6454628 20051028 197.77 199.64 189.75 190.77 3186997 20051031 197.24 197.24 190.15 194.88 1610991 20051102 194.83 198.57 191.09 197.58 2538747 20051107 197.24 202.42 197.24 201.59 2690286 20051108 203.12 211.13 200.58 208.92 3906901 20051109 209.00 210.97 203.68 205.52 2661288 20051110 205.82 207.39 203.92 206.11 2748844 20051111 207.39 216.48 206.99 216.02 7606699 20051114 219.69 219.69 211.83 216.13 3383624 20051116 217.92 219.15 216.40 218.64 2460545 20051117 219.15 222.36 214.61 220.86 3220486 20051118 222.36 229.41 222.36 226.61 7442626 20051121 229.31 229.31 222.36 225.14 3770516 20051122 224.50 228.21 221.45 223.13 3653027 20051123 223.43 232.25 223.19 230.59 4625870 20051124 231.98 236.26 230.16 234.41 4916788 20051125 234.87 236.74 232.81 234.95 3110105 20051128 237.32 240.53 234.71 237.97 3538718 20051129 237.97 238.93 232.54 237.30 2770171 20051130 231.98 239.25 224.50 226.23 4682744 20051201 227.06 232.51 223.96 231.39 6717670 20051202 232.51 235.53 228.83 230.75 2991680 20051205 231.39 232.41 224.87 225.97 2659230 20051206 226.63 231.69 224.07 228.67 4856733 20051207 229.04 235.13 228.24 233.26 3461451 20051208 233.61 235.11 227.22 232.73 5850530 20051209 233.05 236.74 231.93 235.96 2611336 20051212 236.74 238.82 229.84 233.50 2631728 20051213 233.58 240.53 231.82 239.92 5069075 20051214 240.00 243.04 236.26 237.94 3334421 20051215 237.94 240.00 232.86 234.33 4569932 20051216 235.19 237.11 232.57 236.12 4245152 20051219 237.11 244.49 237.11 243.74 5676167 20051220 245.88 249.49 244.81 248.42 7913706 20051221 249.08 250.15 242.38 245.02 3420854 20051222 246.95 250.15 243.93 247.19 2495530 20051223 248.07 251.22 205.79 248.79 4585273 20051226 249.65 249.65 241.76 242.54 2870075 20051227 241.76 247.99 239.73 247.08 2075898 20051228 248.02 249.62 241.60 243.95 2148861 20051229 245.24 248.52 241.15 247.64 4554591 20051230 247.43 249.62 244.27 247.67 3413371 20060102 246.95 248.28 243.36 246.79 2013224 20060103 246.41 254.43 245.02 252.83 3587173 20060104 254.16 259.24 254.16 257.16 3590914 20060105 257.64 258.71 252.43 253.39 2617884 20060106 253.89 253.89 241.07 252.67 3100377 20060109 253.89 255.28 241.73 246.39 2707872 20060110 246.68 249.03 243.82 245.69 3588295 20060112 242.67 248.55 239.49 246.60 2987752 20060113 245.88 248.42 244.43 245.90 2836025 20060116 248.55 250.53 244.86 245.88 1525493 20060118 205.79 256.03 205.79 246.44 5524628 20060119 248.55 271.00 248.55 266.22 9876792 20060123 264.93 265.12 257.96 263.14 3381192 20060124 263.52 267.69 262.66 263.97 2356339 20060125 264.59 275.54 264.59 271.64 6318805 20060127 273.67 277.79 267.85 270.01 2372989 20060130 270.46 281.48 267.26 279.23 3811675 20060131 279.02 285.16 278.48 283.13 4198755 20060201 283.29 284.87 276.88 279.15 1899290 20060202 279.15 287.14 275.97 281.93 5529118 20060203 289.71 291.52 274.39 275.81 7375836 20060206 275.28 277.79 270.57 275.01 3346955 20060207 276.34 280.62 275.86 278.14 3495688 20060208 277.95 277.95 269.98 271.29 3644234 20060210 276.67 280.09 270.71 273.86 4016159 20060213 274.34 275.04 269.40 270.25 2239036 20060214 269.93 273.08 261.91 262.55 3994831 20060215 269.26 269.93 261.97 264.85 2416019 20060216 265.17 267.74 260.98 261.99 2821059 20060217 264.53 270.46 262.98 266.78 3901289 20060220 267.26 274.21 264.18 273.08 4066111 20060222 275.28 277.79 267.47 276.00 2432857 20060223 273.83 280.51 273.83 279.23 6246216 20060224 279.02 279.02 274.82 276.08 1943629 20060227 277.84 278.75 275.28 278.06 1904341 20060228 278.75 280.57 274.74 278.19 4652249 20060301 277.95 286.34 273.46 282.44 6374556 20060302 284.15 289.71 281.82 283.59 4034681 20060303 284.36 284.36 279.15 283.13 2939297 20060306 283.83 285.86 280.65 282.57 1527364 20060307 283.29 283.29 278.00 279.50 2830413 20060308 279.55 279.55 269.93 271.21 4278827 20060309 272.60 274.74 265.79 273.38 3702230 20060310 274.21 279.50 271.67 278.16 3383998 20060313 278.48 285.43 258.52 284.58 4629425 20060314 288.64 288.64 277.15 278.83 2448198 20060316 280.57 280.57 275.57 276.56 2753334 20060317 280.57 280.57 277.41 278.16 1828758 20060320 280.09 292.25 279.02 290.94 5744827 20060321 289.17 293.98 282.22 284.47 2574667 20060322 283.29 289.23 277.20 279.23 3202900 20060323 282.06 282.60 277.97 279.47 2465222 20060324 282.22 285.89 279.04 284.01 1609869 20060327 285.97 285.97 276.93 278.03 2878681 20060328 281.16 284.90 279.20 282.79 2493847 20060330 292.38 313.17 292.38 304.59 9715711 20060331 307.35 307.35 295.27 299.17 2362139 20060403 302.00 304.03 296.92 299.33 2184220 20060404 302.00 304.54 297.99 299.17 2191891 20060405 303.98 303.98 297.19 298.37 1656640 20060407 302.59 304.35 287.70 289.04 4189213 20060410 293.82 293.82 282.41 286.87 3860504 20060413 278.48 280.09 272.07 275.46 3947499 20060417 277.09 291.31 274.74 289.20 4578538 20060418 291.31 307.08 289.73 305.16 7407080 20060419 314.83 320.17 296.92 299.44 12677645 20060420 302.00 302.00 294.17 296.18 6165208 20060421 297.65 300.21 286.02 293.40 3598585 20060424 296.09 296.09 281.21 284.58 4345991 20060425 283.29 287.46 279.39 281.66 2786074 20060426 281.69 294.76 279.31 293.40 4479195 20060427 294.76 300.91 285.97 292.51 5307609 20060502 286.71 293.88 286.55 288.26 1417171 20060503 291.31 291.31 285.97 288.21 1416048 20060504 291.31 293.40 285.97 289.09 1823707 20060505 293.98 296.74 287.57 288.34 2048771 20060508 291.44 291.85 285.24 287.84 2196007 20060509 288.64 288.64 280.62 287.94 1573387 20060510 287.57 292.65 287.57 290.03 2404046 20060511 291.31 293.93 288.37 291.23 2888035 20060512 288.37 293.45 285.27 291.07 3467064 20060515 291.31 291.31 280.67 285.75 5749504 20060516 288.64 289.65 277.49 285.51 4849437 20060517 285.97 291.31 285.97 290.75 1434196 20060518 287.57 288.05 264.05 271.29 2604601 20060519 277.95 282.12 251.89 260.68 5176649 20060522 262.45 267.26 228.77 236.15 5276553 20060523 213.81 259.08 213.81 253.44 5232775 20060524 261.91 261.91 240.53 242.88 4125604 20060525 240.53 264.42 232.51 259.91 9167551 20060526 256.03 265.12 245.88 253.89 4928948 20060529 259.13 260.84 250.15 251.57 2422193 20060530 252.29 258.71 248.58 251.81 3336291 20060601 241.60 249.62 231.50 237.70 5625092 20060602 238.96 253.36 235.08 251.17 3645917 20060605 252.51 256.51 241.60 244.54 3138729 20060606 243.20 250.98 233.16 237.97 5936589 20060607 236.47 242.56 231.98 238.05 3449665 20060608 235.72 236.26 220.75 224.26 3419919 20060609 224.50 235.51 219.18 232.46 2996170 20060612 230.96 233.58 224.02 225.73 3079798 20060613 224.50 224.50 209.00 211.29 3074185 20060614 209.00 225.03 203.78 208.19 6964249 20060619 232.59 240.53 224.84 232.97 3957040 20060620 230.91 231.98 223.51 225.51 2740612 20060621 227.65 237.81 227.17 234.60 4168447 20060622 237.86 245.88 237.86 240.77 2543050 20060623 240.05 259.24 230.03 251.01 2979333 20060626 256.57 257.10 245.88 247.96 2590944 20060627 248.55 258.71 242.67 253.31 4725587 20060628 250.15 261.91 244.43 258.79 5045877 20060629 258.79 267.26 257.64 265.49 8219217 20060630 267.31 277.41 267.31 274.39 4238417 20060703 276.56 276.56 265.44 268.59 3807372 20060704 270.46 275.06 266.72 267.61 2272525 20060705 272.55 272.55 261.67 265.57 9088601 20060706 264.05 266.14 259.53 262.50 5336607 20060707 263.78 266.94 248.63 250.61 4422696 20060710 251.92 266.40 248.55 263.97 3660697 20060711 269.90 270.46 257.16 264.85 4026262 20060712 264.59 276.77 257.10 276.02 7064526 20060713 276.34 277.41 267.26 268.65 3827390 20060714 266.19 267.26 257.08 261.43 4302961 20060717 260.82 262.98 253.89 255.87 3916630 20060718 254.43 260.84 251.76 259.37 3313841 20060719 262.53 266.56 241.60 245.00 9475681 20060720 251.22 255.71 248.55 251.20 7025239 20060721 248.55 251.17 237.38 240.00 6344248 20060724 239.46 252.56 236.42 250.66 7097453 20060725 256.51 261.86 249.19 251.12 3760788 20060726 251.81 255.50 248.87 254.62 7155637 20060727 257.64 266.67 254.96 263.92 7892379 20060728 261.91 264.05 256.57 258.22 2373738 20060731 261.38 267.26 258.89 262.34 3622719 20060801 261.91 266.08 258.81 264.67 2176176 20060802 264.59 269.40 260.98 268.65 2593189 20060804 270.46 275.17 268.65 271.45 3844602 20060807 267.26 271.45 262.98 264.08 2844444 20060808 269.61 269.61 264.64 268.35 1416984 20060809 267.26 273.67 262.05 270.52 2883919 20060810 272.60 277.09 269.93 275.46 2826858 20060811 275.81 276.69 267.34 269.90 3610933 20060814 269.93 273.62 268.94 272.68 1738583 20060816 276.34 280.51 273.32 275.12 4025701 20060817 275.28 277.79 272.02 273.27 2107703 20060818 275.28 275.30 271.83 273.78 1676471 20060821 273.14 274.63 269.40 273.00 3149767 20060822 270.73 276.88 270.73 273.75 4273963 20060823 275.17 275.17 271.00 273.14 2608717 20060824 269.93 277.95 269.93 275.49 4649069 20060825 275.81 277.57 272.07 273.00 2422754 20060828 272.60 276.34 271.91 274.34 2064112 20060829 276.34 282.22 275.28 280.94 2887100 20060830 281.96 285.24 279.66 281.34 4890596 20060831 281.42 283.83 275.28 277.23 4559829 20060901 277.41 278.38 273.86 277.04 2386085 20060904 277.15 280.62 277.15 279.42 1432325 20060905 279.39 280.62 275.09 275.60 1981046 20060906 276.34 280.62 273.81 279.34 1996013 20060907 278.96 278.96 272.60 273.73 1814353 20060908 274.21 274.55 269.98 272.18 1901909 20060911 272.60 273.67 264.59 267.07 3188681 20060912 267.53 270.46 261.38 269.13 3502423 20060913 273.14 275.81 269.93 274.45 1762904 20060914 275.33 277.15 272.10 273.83 1869356 20060915 273.67 274.63 270.46 272.02 2534070 20060918 272.12 276.34 272.12 274.63 2036236 20060919 274.63 277.95 272.23 274.07 2646882 20060920 272.87 277.79 270.20 276.67 1520068 20060921 275.28 280.62 275.28 279.87 3654711 20060922 280.62 280.62 276.75 277.55 2762875 20060925 277.41 278.67 270.12 272.60 2047274 20060926 274.74 281.90 272.79 281.34 4357590 20060927 282.33 283.05 277.07 278.27 2764185 20060928 279.50 281.64 277.95 278.91 2317238 20060929 280.38 283.24 278.67 280.57 2173182 20061003 280.57 280.57 275.65 277.73 1142156 20061004 279.15 279.15 269.98 270.92 2846128 20061005 275.28 279.55 273.22 278.40 2323973 20061006 279.02 280.62 273.67 274.90 2166634 20061009 274.74 276.77 272.60 275.62 1757292 20061010 280.51 280.51 275.81 277.84 1753363 20061011 280.62 286.50 280.62 282.68 5683837 20061012 283.83 292.38 280.62 291.44 3511216 20061013 293.98 299.28 292.38 298.02 4571054 20061016 299.33 306.28 299.33 304.99 4115127 20061017 317.88 317.88 303.79 307.43 4388272 20061018 311.09 314.51 296.71 298.02 8844829 20061019 306.97 306.97 292.30 294.30 9863134 20061020 295.05 301.68 294.52 297.48 2477009 20061023 297.38 298.26 290.72 292.54 2281131 20061026 292.91 298.47 292.91 297.78 6001134 20061027 298.23 302.00 296.39 301.04 2671016 20061030 299.86 299.86 294.06 296.42 2789815 20061031 297.19 298.26 286.55 287.73 3840486 20061101 289.17 290.78 284.90 287.30 2898325 20061102 286.50 290.24 283.96 284.98 3853395 20061103 287.52 287.52 279.87 282.92 4132526 20061106 288.10 288.10 283.35 284.36 1793586 20061107 286.50 288.05 282.76 283.80 1986097 20061108 283.83 287.03 264.32 286.13 1806682 20061109 287.30 288.37 282.76 285.38 2167383 20061110 286.77 287.57 282.22 286.85 1721184 20061113 287.57 290.62 285.43 289.73 1518197 20061114 291.85 294.20 289.73 291.52 2067292 20061115 240.26 302.00 240.26 292.94 2316490 20061116 292.94 296.66 291.98 295.93 4102780 20061117 296.60 296.66 291.87 294.12 1871414 20061120 293.98 298.26 289.28 296.39 1983852 20061121 303.60 305.18 296.71 304.30 3126195 20061122 302.00 316.43 302.00 312.75 5278798 20061123 315.36 317.98 307.45 311.49 3302242 20061124 312.69 316.91 300.05 315.44 2488982 20061127 315.34 323.28 310.58 321.40 3264451 20061128 318.60 318.60 310.82 312.88 3353129 20061129 315.36 316.41 310.69 311.54 1622590 20061130 320.71 358.13 311.70 320.66 5236142 20061201 323.36 326.00 320.20 321.27 2914414 20061204 321.27 321.78 314.30 315.77 1766459 20061205 320.71 321.24 316.17 317.13 1431202 20061206 317.50 321.24 313.89 315.34 1626145 20061207 314.83 315.90 310.15 312.29 2730322 20061208 312.29 312.29 306.44 308.39 2658669 20061211 312.29 312.29 298.29 303.18 2303581 20061212 304.62 307.19 295.05 298.53 2798047 20061213 298.53 302.96 289.17 296.90 3244994 20061214 299.86 307.29 290.80 304.43 2221263 20061215 305.74 310.55 301.47 302.88 3832816 20061218 278.83 313.23 278.83 311.62 2349978 20061219 312.16 312.69 296.95 302.94 3291765 20061220 304.94 309.40 292.01 296.79 4223450 20061221 297.73 302.00 291.36 298.39 2693466 20061222 299.30 310.02 296.23 307.08 3249671 20061226 307.35 320.55 305.21 319.37 2657733 20061227 320.44 325.95 316.17 324.50 3413745 20061228 325.52 327.55 321.24 325.23 3532544 20061229 326.59 328.14 321.24 323.86 1481902 20070102 322.31 328.62 321.94 326.88 1497805 20070103 327.12 332.39 324.50 331.51 3386617 20070104 332.47 332.47 323.38 324.18 2692157 20070105 325.52 326.05 318.04 319.67 1944564 20070108 318.57 319.91 307.88 309.22 2601982 20070109 312.16 313.49 304.67 309.97 2091239 20070110 312.69 318.57 300.05 315.39 4285562 20070111 315.36 332.47 310.02 331.16 5364109 20070112 331.40 336.48 331.40 334.85 2721529 20070115 337.49 338.62 332.47 335.11 1764401 20070116 336.74 341.42 334.18 340.43 2656798 20070117 348.56 348.56 337.55 338.83 5562419 20070118 340.49 346.37 339.42 342.95 2937613 20070119 340.49 343.69 328.46 331.75 2567371 20070122 327.12 336.18 327.12 332.34 2155035 20070123 334.07 334.10 329.05 331.80 1316519 20070124 330.33 339.42 329.80 338.29 1250478 20070125 341.77 360.80 337.33 348.13 4123359 20070129 348.13 348.96 333.03 336.91 2025198 20070131 337.28 341.40 326.05 327.79 2175427 20070201 333.97 335.41 330.41 332.63 2436411 20070202 336.74 347.44 334.61 343.75 4680499 20070205 344.76 345.78 337.28 338.80 1364039 20070206 338.88 342.17 334.74 339.31 1246175 20070207 339.95 345.30 337.36 343.59 1811359 20070208 343.59 344.71 338.48 339.66 968353 20070209 341.56 346.29 339.42 343.75 1603321 20070212 338.67 346.37 334.61 336.96 1616791 20070213 336.21 346.90 333.54 340.91 2164576 20070214 340.91 349.57 334.26 347.54 2183285 20070215 347.44 365.21 347.44 361.87 3499056 20070219 364.01 369.35 361.68 364.14 2335011 20070220 358.13 365.21 353.40 355.05 1228589 20070221 353.77 362.13 350.70 357.27 2844070 20070222 357.27 364.51 342.76 347.36 4521102 20070223 356.52 356.52 331.40 333.16 2972785 20070226 334.07 335.62 317.24 327.98 4060311 20070227 328.73 331.29 303.36 323.14 3253413 20070228 313.76 318.52 293.85 300.61 7132813 20070301 308.79 320.17 288.64 316.17 7043573 20070302 312.69 316.73 303.07 306.92 3479037 20070305 304.67 304.67 281.77 287.01 4464790 20070306 288.64 311.33 288.64 309.11 4726709 20070307 314.30 316.27 290.43 296.04 7070139 20070308 296.66 310.55 296.66 306.01 4539624 20070309 308.95 312.64 300.21 302.35 2513303 20070312 304.67 315.36 303.79 305.64 3612616 20070313 308.42 313.20 305.40 312.10 1766272 20070314 307.35 307.35 293.98 296.79 4626431 20070315 305.74 319.48 298.47 300.56 2584022 20070316 302.00 319.48 297.22 302.13 2015095 20070319 304.67 310.55 302.00 309.08 1457955 20070320 309.75 313.76 304.99 306.49 2028191 20070321 294.12 315.36 294.12 310.95 1431015 20070322 314.30 320.60 314.30 317.88 1750744 20070323 318.06 325.79 316.01 319.27 2917595 20070326 320.60 323.22 288.69 310.93 2213593 20070328 312.00 312.00 296.66 298.85 4430553 20070329 304.67 310.79 296.66 302.48 7097453 20070330 304.67 309.86 297.46 299.01 2230618 20070402 299.11 301.47 275.28 277.28 4367318 20070403 277.41 287.41 277.28 285.57 3469496 20070404 287.57 295.27 286.63 293.64 4957198 20070405 295.11 297.46 288.72 295.37 2749779 20070409 293.98 303.07 284.36 299.76 1786851 20070410 302.00 302.00 291.85 292.75 2099097 20070411 302.00 302.00 289.76 292.51 2848747 20070412 291.31 291.31 286.66 288.88 2288053 20070413 291.85 304.94 287.03 303.42 6727586 20070416 304.67 314.83 304.67 313.07 3464632 20070417 318.04 318.04 304.67 306.79 3100003 20070418 305.21 314.56 305.21 313.15 2407039 20070419 307.88 312.42 305.74 307.80 3086720 20070420 312.69 323.28 299.94 305.34 10273599 20070423 315.36 315.36 302.64 303.28 3384746 20070424 301.97 305.21 294.79 296.44 5689637 20070425 291.36 298.61 291.31 297.08 3966582 20070426 299.38 304.14 296.66 301.28 6878377 20070427 304.14 304.70 297.38 302.40 2902067 20070430 302.00 307.19 299.86 305.53 1862247 20070503 308.42 312.66 302.80 305.16 3877155 20070504 339.42 339.42 299.86 303.23 2729574 20070507 305.74 305.74 294.65 295.37 1915192 20070508 293.98 298.29 291.58 292.57 3465193 20070509 291.31 295.37 289.23 294.22 3221047 20070510 296.50 302.30 289.31 295.45 6045660 20070511 301.89 301.89 286.90 291.74 4451881 20070514 294.65 298.69 289.95 290.80 2523219 20070515 290.78 293.66 283.88 285.99 4856920 20070516 286.50 290.62 283.29 288.93 4012230 20070517 292.91 293.24 288.91 292.30 2002374 20070518 291.31 294.87 289.71 290.40 2530141 20070521 290.78 292.91 284.63 285.48 4383034 20070522 285.97 289.71 282.76 284.47 3234143 20070523 284.47 287.41 283.61 285.94 1764401 20070524 283.88 288.59 282.28 284.58 1972440 20070525 283.29 291.26 280.14 290.46 3421976 20070528 296.66 301.31 286.50 288.48 3180075 20070529 289.71 290.08 286.13 288.96 3195042 20070530 288.53 288.53 284.63 286.79 2834155 20070531 290.19 292.91 286.02 290.62 5882522 20070604 293.93 293.93 284.36 285.38 1356742 20070605 285.70 289.44 283.40 286.10 2630232 20070606 291.31 291.31 283.53 284.50 3612429 20070607 272.07 293.56 272.07 291.52 4655804 20070608 288.64 296.26 286.26 292.70 5556806 20070611 296.60 297.78 288.64 290.14 1977865 20070612 290.30 291.85 285.08 287.94 1008577 20070613 284.36 288.05 281.37 283.53 3721313 20070614 289.17 335.30 284.10 284.58 1190611 20070615 285.97 288.32 283.29 283.56 1867672 20070618 293.93 293.93 278.78 279.58 1323254 20070619 273.14 281.02 273.14 278.78 2066731 20070620 279.55 282.49 277.95 279.47 2880926 20070621 280.62 283.29 276.50 280.51 1329054 20070622 280.51 282.22 275.28 276.50 2362513 20070625 276.50 277.36 272.60 275.57 2405355 20070626 273.67 277.41 269.93 271.93 1494811 20070627 271.93 274.74 271.13 272.55 2158403 20070628 274.74 277.28 271.00 275.17 4238042 20070629 276.34 277.95 274.29 277.12 2620316 20070702 275.28 279.02 271.80 274.05 1510152 20070703 277.15 277.25 274.47 275.36 845064 20070704 272.60 276.42 270.79 271.93 2792809 20070705 263.36 273.67 263.36 269.74 1618662 20070706 270.57 278.48 269.53 277.73 5472992 20070709 280.62 282.76 278.11 280.65 3709152 20070710 281.16 283.56 276.34 277.57 2978959 20070711 280.51 280.57 271.53 273.22 3102996 20070712 273.94 275.17 272.07 273.43 1801444 20070713 275.28 275.76 270.60 273.97 3531983 20070716 274.15 274.21 266.48 268.57 2837709 20070717 270.95 271.53 268.54 270.12 2061305 20070718 271.00 271.88 268.94 270.65 1534660 20070719 263.60 272.02 263.60 270.01 4233739 20070720 270.46 273.62 269.42 270.04 4271157 20070723 269.93 273.75 268.57 272.07 2097039 20070724 272.34 272.60 268.94 270.20 1453278 20070725 269.93 270.46 265.12 266.64 4579847 20070726 267.74 284.36 264.64 274.74 5930977 20070727 273.27 273.27 261.91 263.36 3671174 20070730 263.36 264.59 259.88 263.81 1528674 20070731 262.71 267.10 260.36 265.84 1739519 20070801 262.50 264.32 251.97 254.72 4236920 20070802 259.21 259.21 246.04 247.03 3509158 20070803 247.51 272.55 247.51 251.33 4467783 20070806 245.88 251.38 242.32 244.49 2290298 20070807 251.09 259.08 244.27 245.72 4011669 20070808 248.92 258.71 248.92 254.83 6279517 20070809 256.59 258.97 254.43 255.34 3980800 20070810 253.73 258.17 244.81 256.70 3759104 20070813 257.24 258.12 253.89 256.57 1965331 20070814 258.71 258.92 255.02 256.78 1319699 20070816 246.95 253.89 244.57 250.15 2564565 20070817 249.62 257.64 237.86 252.24 4640089 20070820 256.25 266.03 247.85 252.83 4018217 20070821 258.17 258.17 235.19 238.42 4253758 20070822 241.60 244.22 232.51 242.64 3785109 20070823 251.06 251.06 234.63 239.70 1418855 20070824 248.50 248.50 237.73 243.63 2272338 20070827 245.88 249.62 241.79 248.04 1654208 20070828 245.88 251.22 245.10 248.55 2325283 20070829 247.21 252.29 242.16 251.94 2632664 20070830 254.96 259.11 250.34 256.57 5153076 20070831 256.03 260.98 253.89 257.48 2292543 20070903 259.77 259.77 252.85 253.57 2489356 20070904 257.64 260.74 247.00 248.44 2530328 20070905 251.01 254.80 250.23 251.76 4101844 20070906 249.08 256.46 249.08 255.02 2238101 20070907 255.50 256.83 251.38 256.38 2491040 20070910 251.76 253.60 248.02 249.22 2117431 20070911 251.22 251.22 242.72 244.01 1766085 20070912 245.61 246.09 240.59 242.70 1128124 20070913 244.27 245.24 240.40 244.41 1914256 20070914 246.95 246.95 238.39 239.46 1370587 20070917 241.92 242.67 239.06 240.40 1308848 20070918 241.55 241.55 236.79 237.43 3803069 20070919 241.87 245.82 238.66 239.46 4714361 20070920 238.39 240.53 231.47 232.49 2473641 20070921 230.91 236.79 227.17 235.19 6269414 20070924 236.79 239.30 231.20 235.45 6382039 20070925 238.39 238.82 232.25 233.08 3523002 20070926 235.19 253.92 235.19 244.27 6133403 20070927 244.75 248.55 243.20 246.44 6484749 20070928 249.62 250.69 244.30 245.88 3801011 20071001 246.95 250.58 238.15 242.40 3807559 20071003 243.82 253.89 243.82 253.36 6306083 20071004 249.62 250.42 244.86 246.95 4637469 20071005 248.50 248.50 242.40 246.41 3275676 20071008 248.55 251.84 243.20 250.79 4624935 20071009 250.69 262.93 246.06 259.77 6989318 20071010 263.01 270.60 258.73 270.25 5641369 20071011 269.40 269.93 254.56 262.05 6435733 20071012 256.70 261.91 251.97 260.31 3709526 20071015 260.31 267.26 253.41 263.86 4722406 20071016 263.46 264.51 257.29 258.20 4380976 20071017 251.22 261.91 247.48 261.00 2740051 20071018 264.59 271.00 256.03 264.05 6818322 20071019 268.33 272.60 255.55 266.91 5250174 20071022 244.73 267.26 244.73 265.12 2317238 20071023 267.26 269.32 259.24 262.13 2641270 20071024 266.72 266.72 255.15 258.20 3055289 20071025 261.91 267.26 255.02 264.59 4594440 20071026 266.19 268.33 262.61 267.34 2580093 20071029 259.53 274.45 259.53 272.60 3152012 20071030 275.28 276.02 266.40 273.08 2601608 20071031 272.60 272.82 266.22 272.07 1353562 20071101 272.58 274.21 263.52 265.65 1862808 20071102 257.64 266.19 257.64 261.97 1346078 20071105 262.87 270.95 257.90 260.31 1342711 20071106 258.71 261.89 257.74 261.89 1448975 20071107 258.17 260.79 250.69 253.57 1716507 20071108 240.61 253.33 240.61 251.78 1386489 20071109 250.15 252.29 244.81 245.05 237598 20071112 248.55 248.55 236.26 242.56 2766617 20071113 240.53 243.74 234.68 236.26 3317396 20071114 241.60 255.39 237.86 254.43 3297752 20071115 253.98 254.03 242.94 244.92 2407787 20071116 243.58 248.60 239.41 245.90 1734655 20071119 246.33 249.86 243.85 244.81 1656453 20071120 244.65 244.65 238.55 238.93 3389237 20071121 240.53 240.77 232.51 232.78 3167166 20071122 233.45 235.19 229.31 234.65 2697769 20071123 237.81 237.81 232.51 236.26 1641299 20071126 237.86 243.20 237.86 240.59 1528299 20071127 228.24 245.82 227.78 245.34 1319512 20071128 245.88 246.95 238.45 240.48 962928 20071129 244.35 248.55 236.26 239.78 2861095 20071130 243.74 247.88 240.75 246.57 1760285 20071203 248.55 266.72 246.41 264.59 5505171 20071204 263.52 269.93 259.24 262.47 3073998 20071205 268.22 268.22 262.98 265.65 1092765 20071206 267.79 268.86 262.98 263.52 1107545 20071207 267.26 269.90 240.53 268.86 1518384 20071210 268.97 272.04 266.24 266.72 1749621 20071211 268.33 271.53 266.72 270.57 1447104 20071212 267.26 272.55 261.38 270.55 2017714 20071213 269.93 269.93 264.34 268.33 1824455 20071214 267.79 268.27 263.12 264.08 1116525 20071217 267.26 267.26 259.24 260.92 1945687 20071218 261.03 264.05 253.57 257.50 2486550 20071219 264.53 264.53 254.96 259.24 868076 20071220 259.13 264.59 257.72 264.59 1212687 20071224 265.39 288.48 265.39 287.03 7563109 20071226 288.37 291.20 277.52 285.97 4685363 20071227 288.64 295.05 282.84 291.79 4250016 20071228 287.33 289.71 270.28 282.06 2152042 20071231 287.46 291.26 278.54 280.75 2644824 20080101 282.79 282.79 275.28 275.92 1046181 20080102 276.88 277.15 268.41 273.14 1749060 20080103 273.32 273.32 264.05 265.12 2561197 20080104 261.91 268.27 259.24 263.52 2842012 20080107 262.45 264.05 256.57 257.10 2194136 20080108 260.84 264.56 255.12 262.93 2651185 20080109 265.12 268.54 259.24 263.04 2114625 20080110 265.25 268.27 259.24 259.75 2245959 20080111 265.92 265.92 256.57 260.76 1917624 20080114 260.31 260.31 243.82 253.36 8361214 20080115 256.03 256.03 243.31 245.88 2427805 20080116 245.93 246.95 237.06 244.81 2691783 20080117 244.27 251.17 237.91 247.96 766675 20080118 245.88 248.02 236.36 246.41 2443708 20080121 242.14 244.75 228.93 237.06 3119834 20080122 219.15 280.62 173.18 226.63 5487772 20080123 232.51 242.62 213.81 232.51 2837335 20080124 245.34 245.34 215.94 217.55 2175053 20080125 224.58 235.67 221.82 234.28 1450098 20080128 229.84 232.19 213.19 217.17 1818282 20080129 223.96 226.63 219.15 219.85 844129 20080130 222.36 224.76 218.35 218.40 2137636 20080131 221.29 238.34 211.16 231.98 3759665 20080201 229.87 240.53 216.48 234.76 3307480 20080204 240.53 253.36 240.00 248.55 2685796 20080205 249.08 249.08 200.44 243.18 980140 20080206 235.19 237.75 223.96 227.97 2299465 20080207 227.70 229.79 216.75 219.69 1520816 20080208 219.69 227.14 217.63 227.01 1554491 20080211 226.10 228.77 212.74 227.17 2109948 20080212 228.77 230.91 223.08 226.10 2291794 20080213 219.15 228.77 215.54 219.66 1742886 20080214 223.43 225.51 218.67 222.57 1485831 20080215 222.89 226.10 219.20 224.60 1210067 20080218 227.17 230.11 219.26 222.36 1107732 20080219 219.79 227.17 219.18 220.46 1489386 20080220 224.34 224.50 218.08 219.18 1058341 20080221 227.17 233.05 221.50 232.51 3716823 20080222 234.65 234.65 225.03 228.67 1366471 20080225 227.97 236.44 226.63 234.06 1334479 20080226 237.86 239.25 230.91 235.48 1395095 20080227 240.00 240.37 233.24 233.74 1103429 20080228 235.13 240.80 231.98 240.00 2457552 20080229 236.79 237.86 224.76 230.38 2215838 20080303 229.76 229.76 222.39 222.39 2151668 20080304 225.03 227.01 220.22 227.01 949084 20080305 229.84 235.19 222.89 234.65 1354497 20080307 227.76 229.25 218.22 219.15 1845970 20080310 217.55 233.90 212.74 213.81 1762156 20080311 214.34 214.88 208.03 210.06 3309725 20080312 223.83 223.91 207.39 209.00 2172621 20080313 203.65 205.79 192.48 195.10 2689725 20080314 195.55 203.06 193.57 196.97 3052670 20080317 196.70 200.44 186.01 187.96 3822526 20080318 189.75 199.37 188.68 193.76 4780777 20080319 197.77 208.17 197.77 200.98 3769207 20080324 200.39 215.94 198.84 213.81 2608156 20080325 217.07 234.57 217.07 234.06 3099441 20080326 233.05 237.32 224.76 226.96 3333298 20080327 227.17 232.46 225.49 230.11 4276956 20080328 230.38 245.61 228.24 244.27 3042193 20080331 240.32 240.32 219.69 222.89 2840890 20080401 229.84 235.19 214.39 219.18 5357374 20080402 223.96 232.46 219.34 221.77 2281505 20080403 222.76 236.20 222.76 234.28 3295694 20080404 233.05 234.12 220.35 221.98 2004244 20080407 222.89 235.69 222.89 232.59 2998790 20080408 229.84 231.98 219.82 220.84 2455868 20080409 221.82 222.79 217.01 220.17 1766085 20080410 224.20 224.20 216.48 216.75 2133707 20080411 219.15 221.77 214.98 216.48 2575790 20080415 219.15 234.49 215.46 229.84 6245093 20080416 231.39 241.52 229.84 241.12 4212038 20080417 243.20 248.50 234.12 246.41 6090935 20080421 253.89 256.62 241.60 242.80 5142600 20080422 240.53 241.60 226.77 233.05 4734193 20080423 229.84 238.39 227.33 236.84 3017498 20080424 245.29 245.29 236.26 241.07 3630015 20080425 240.02 251.22 237.86 250.69 3570335 20080428 246.95 251.22 240.53 245.88 1599392 20080429 245.00 257.37 244.27 255.12 4385653 20080430 256.03 263.25 252.48 261.27 3618603 20080502 261.91 271.75 261.91 269.61 6096547 20080505 270.46 270.46 260.47 262.45 3148271 20080506 262.05 269.93 253.95 268.33 3433202 20080507 266.72 272.60 264.59 265.17 5486649 20080508 264.42 267.10 255.50 264.05 6598123 20080509 267.26 269.66 259.91 269.40 6146312 20080512 269.90 272.60 259.64 269.93 8482258 20080513 272.58 272.60 262.18 264.59 3367535 20080514 262.45 271.00 262.45 267.39 4784331 20080515 265.65 275.73 265.65 272.68 4792376 20080516 273.19 275.41 269.66 269.93 2713485 20080520 267.26 269.88 263.17 264.53 2401801 20080521 264.59 268.33 261.99 263.84 1662065 20080522 261.91 265.60 259.85 260.60 2218457 20080523 264.05 264.05 255.93 258.17 1503791 20080526 254.54 260.79 251.33 256.03 2707872 20080527 257.90 265.87 255.66 263.01 4238604 20080528 264.05 273.89 262.10 272.34 7793411 20080529 271.00 277.95 268.91 272.60 6367260 20080530 273.14 275.14 267.79 270.60 2621064 20080602 272.20 277.95 262.98 264.05 3043877 20080603 263.09 271.53 257.10 271.08 2436598 20080604 262.69 271.24 261.91 262.45 2358023 20080605 264.59 284.34 260.95 283.00 4650378 20080606 284.36 285.97 267.26 270.46 2616387 20080609 266.72 266.72 253.84 259.77 3306171 20080610 257.10 259.24 247.53 253.36 2803286 20080611 256.57 257.90 251.49 252.85 2778777 20080612 252.80 260.58 248.07 259.77 2346423 20080613 255.55 261.30 252.29 254.96 3280727 20080616 260.04 262.45 257.37 261.38 1086778 20080617 260.28 266.59 256.62 264.05 2088433 20080618 266.19 266.19 257.69 259.19 1475541 20080619 251.30 264.42 251.30 261.67 1871040 20080620 261.91 264.53 251.30 252.32 1077611 20080623 251.22 259.88 247.75 257.10 1824081 20080624 256.57 260.18 251.22 251.22 2090678 20080625 246.47 249.08 240.05 243.47 2464661 20080626 247.48 264.18 242.27 254.43 5128755 20080627 247.42 247.42 232.33 240.41 3037963 20080630 240.41 244.70 233.43 236.59 1497462 20080701 236.10 242.03 221.01 223.84 2089249 20080702 225.32 242.03 223.57 236.64 3138511 20080703 233.95 235.51 228.56 230.87 2503314 20080704 231.79 236.24 229.15 229.88 1291357 20080707 232.33 240.66 232.33 238.37 1110111 20080708 231.84 235.02 223.30 225.86 2158631 20080709 231.63 236.48 225.40 233.00 5122017 20080710 233.95 239.34 229.44 233.14 3996324 20080711 234.78 239.34 220.50 222.09 4296484 20080714 222.19 223.70 214.05 217.77 2529842 20080715 215.62 220.95 200.52 201.09 4740788 20080716 205.11 207.88 197.24 201.60 2786593 20080717 203.76 210.23 199.99 205.38 4620946 20080718 205.92 210.17 191.90 195.94 7394367 20080721 197.29 205.30 180.71 202.14 5743672 20080722 202.14 214.54 200.52 213.08 3956067 20080723 212.92 223.16 210.85 219.93 4782714 20080724 221.01 222.63 206.05 219.93 4541361 20080725 218.31 226.40 213.46 220.25 3267072 20080728 218.31 223.16 216.70 220.28 2011704 20080729 179.15 218.85 179.15 217.24 1309723 20080730 212.92 229.09 208.66 229.09 2205751 20080731 228.56 239.07 219.93 221.55 8006375 20080801 221.01 234.59 219.39 234.43 2817202 20080804 233.95 239.34 229.09 232.06 1975344 20080805 231.79 242.57 227.53 240.14 4543402 20080806 239.34 250.66 239.34 244.73 4102252 20080807 245.54 248.39 240.52 240.95 3729370 20080808 239.88 245.27 234.48 235.02 1575192 20080811 242.57 242.57 232.38 238.15 2079231 20080812 238.80 243.06 231.33 232.98 2092588 20080813 229.09 235.99 229.09 233.41 1906704 20080814 234.48 238.80 229.74 229.96 3597285 20080818 229.63 236.96 229.18 232.87 2141749 20080819 232.33 234.48 225.86 234.27 1362037 20080820 233.11 235.97 231.25 233.76 1633629 20080821 231.79 235.00 225.43 226.45 2774349 20080822 223.70 230.44 221.68 224.51 1842887 20080825 228.56 236.99 225.35 225.35 904005 20080826 226.40 231.79 225.35 231.30 1126992 20080827 231.76 233.95 228.66 230.71 1257408 20080828 230.17 232.81 220.12 222.09 5809158 20080829 223.70 233.95 223.70 233.68 1130331 20080901 231.79 237.10 228.29 234.38 1643275 20080902 233.97 246.88 233.97 242.62 2684560 20080904 240.04 242.57 237.29 242.52 1899469 20080905 239.88 239.88 227.88 230.17 2225415 20080908 233.57 241.49 232.54 232.54 4320230 20080909 233.81 237.72 230.33 235.02 1979239 20080910 234.48 238.69 231.25 232.38 3151868 20080911 232.81 232.87 228.56 229.36 2235248 20080912 230.71 230.79 223.41 224.78 3710819 20080915 216.35 226.21 205.92 216.13 3395261 20080916 199.64 215.03 199.64 211.93 3279872 20080917 215.56 217.24 208.99 213.60 2720735 20080918 210.77 221.55 204.38 216.70 4251961 20080919 218.31 231.17 218.31 225.05 6233797 20080922 241.33 241.33 221.01 223.81 2792900 20080923 215.62 218.31 208.64 209.15 3830475 20080924 200.88 212.33 196.81 200.93 7923822 20080925 202.63 202.63 187.61 188.13 14567603 20080926 188.53 192.68 183.84 185.14 5224421 20080929 196.75 196.75 177.97 185.97 4722051 20080930 182.74 190.82 172.55 182.98 4484594 20081001 173.36 189.58 173.36 188.40 2329488 20081003 196.43 196.43 181.66 185.46 1426781 20081006 188.56 188.56 168.88 174.03 4015802 20081007 177.83 178.15 159.02 167.10 7421081 20081008 163.92 163.92 143.33 153.09 11025415 20081010 148.61 150.39 130.45 142.23 9640374 20081013 144.46 154.81 142.31 153.47 7137617 20081014 165.00 172.87 155.30 157.94 7416443 20081015 150.99 158.69 146.08 148.37 5019614 20081016 144.84 153.36 128.83 148.51 3992057 20081017 150.93 156.27 137.03 139.07 3183962 20081020 140.15 156.32 140.15 154.54 6075740 20081021 156.32 161.71 152.28 160.31 5838098 20081022 156.32 159.93 147.29 148.78 4264019 20081023 144.84 161.71 139.61 150.12 6572173 20081024 143.39 147.00 119.13 123.39 4822228 20081027 122.74 126.08 97.24 117.51 11087933 20081028 122.36 130.83 118.75 129.91 669702 20081029 135.92 142.74 122.74 134.28 13348967 20081031 140.74 157.91 140.74 148.51 9128173 20081103 153.09 154.17 142.93 150.39 4087225 20081104 149.85 150.93 134.92 141.23 9875234 20081105 142.47 149.53 138.80 145.54 7104410 20081106 142.85 147.89 130.50 137.46 5587470 20081107 137.29 142.79 129.45 140.80 5244085 20081110 144.46 147.70 141.34 146.16 3274307 20081111 141.77 148.72 131.28 132.07 5003474 20081112 133.14 141.12 128.91 133.68 5848858 20081114 137.46 139.83 125.09 130.99 6583304 20081117 131.96 137.40 124.09 136.62 5077123 20081118 132.66 134.22 122.90 123.44 5938275 20081119 128.29 128.29 118.62 119.16 4524665 20081120 117.89 120.48 111.47 118.97 4367164 20081121 116.16 126.62 114.84 123.71 5980015 20081124 124.06 127.70 119.67 126.68 5217000 20081125 129.37 137.29 121.29 125.33 5526250 20081126 122.90 131.90 122.90 128.59 5982242 20081128 121.29 136.16 121.29 128.83 9907513 20081201 126.97 134.76 123.50 126.70 5815836 20081202 118.59 126.41 116.00 126.00 4448048 20081203 125.87 128.19 117.13 119.67 6123974 20081204 121.29 126.35 119.67 125.60 3508610 20081205 125.41 125.97 120.80 122.61 3750890 20081208 126.68 132.07 125.38 128.35 5234995 20081210 130.93 142.31 128.83 140.69 5266346 20081211 142.85 142.85 131.88 133.84 3832330 20081212 131.58 131.58 124.52 130.15 4339894 20081215 130.45 138.97 124.84 126.19 5781331 20081216 125.65 129.83 124.14 129.37 3137027 20081217 132.07 134.25 126.14 131.69 4217084 20081218 133.14 139.34 130.99 134.41 6161633 20081219 134.76 138.53 132.12 133.68 5801737 20081222 134.76 136.65 130.50 132.42 3410102 20081223 132.07 133.55 129.72 131.96 3583371 20081224 132.61 137.35 122.55 125.06 10999629 20081225 125.06 125.06 125.06 125.06 0 20081226 125.33 127.21 121.34 122.63 3789848 20081229 123.44 123.87 115.36 123.47 3921376 20081230 124.30 128.00 121.29 126.41 3579290 20081231 128.24 129.05 124.52 126.14 2899014 20090101 125.81 135.30 125.81 133.28 2578818 20090102 133.76 136.76 129.69 131.39 4023594 20090105 133.14 135.27 130.31 132.61 4052534 20090106 134.46 134.46 127.89 132.34 3965343 20090107 133.14 134.76 123.17 131.31 6615212 20090108 131.31 131.31 131.31 131.31 0 20090109 130.72 137.46 123.98 133.68 7545375 20090112 132.07 132.07 119.72 120.75 12425483 20090113 119.67 131.93 108.35 131.28 35263816 20090114 132.07 136.84 128.37 131.26 12553116 20090115 126.68 129.26 116.87 128.83 10714124 20090116 128.97 130.99 123.50 128.83 5157821 20090119 129.64 129.64 123.09 125.33 5725677 20090120 123.44 125.49 120.64 123.01 3722692 20090121 121.20 121.26 114.82 117.19 9670242 20090122 119.56 123.28 115.11 117.51 5823442 20090123 115.95 117.51 112.26 115.89 3711561 20090127 116.43 123.25 116.08 121.82 4576238 20090128 122.90 128.72 122.90 125.06 4213003 20090129 126.68 126.68 119.18 121.31 6142525 20090130 122.31 126.38 119.13 124.25 5401586 20090202 123.44 123.44 116.78 118.62 2887512 20090203 123.98 123.98 117.81 121.45 3370773 20090204 122.12 125.06 119.75 119.99 2508694 20090205 121.82 122.36 116.73 119.13 2274576 20090206 119.13 122.63 119.13 121.02 3254086 20090209 121.55 123.66 117.78 122.36 4346572 20090210 122.36 123.93 119.88 121.45 3194907 20090211 119.67 121.23 119.24 119.94 2560081 20090212 119.67 120.72 117.81 119.67 1883886 20090213 119.94 122.36 119.13 119.67 3077477 20090216 119.67 120.96 115.52 115.54 1929151 20090217 115.36 115.89 111.45 113.74 2500346 20090218 111.85 114.71 111.04 112.66 1767012 20090219 112.66 119.51 111.04 119.02 6496484 20090220 117.13 118.37 113.25 117.35 3689856 20090224 114.84 115.81 112.85 113.79 2258622 20090225 115.89 118.00 114.28 117.78 3334227 20090226 115.89 118.59 114.36 117.24 5455013 20090227 115.89 116.43 109.99 110.99 6698508 20090302 110.23 110.48 105.92 108.19 4277191 20090303 108.51 111.02 107.49 107.81 3815819 20090304 108.83 111.58 107.94 111.18 2503500 20090305 112.12 112.12 110.02 111.74 3202699 20090306 110.45 116.16 109.40 115.03 3946792 20090309 113.20 114.28 110.02 111.58 1891121 20090312 116.43 116.43 111.74 112.66 4127667 20090313 115.89 121.82 115.36 121.80 7329252 20090316 121.29 123.44 118.75 122.90 4201316 20090317 123.17 123.82 118.99 123.17 3729185 20090318 124.52 128.24 122.55 123.44 3466313 20090319 125.30 127.11 123.06 126.14 3755899 20090320 124.52 126.22 122.63 126.03 3787436 20090323 125.60 129.88 125.27 129.37 3758681 20090324 130.75 134.44 128.83 129.37 6120078 20090325 130.18 134.41 129.16 130.72 4599241 20090326 130.75 142.20 130.40 136.35 8245687 20090327 137.46 140.15 132.77 136.16 4077393 20090330 133.68 134.57 127.94 129.96 3973691 20090331 127.24 133.33 127.24 132.82 2439498 20090401 132.61 137.29 129.45 137.13 2377536 20090402 137.48 146.84 137.46 145.27 4405195 20090406 146.62 150.39 141.42 146.94 4704427 20090407 146.94 146.94 146.94 146.94 0 20090408 140.77 156.22 139.07 151.90 9590100 20090409 153.63 155.65 146.51 148.78 6135104 20090410 148.78 148.78 148.78 148.78 0 20090413 149.85 150.99 140.39 143.95 6379240 20090414 143.95 143.95 143.95 143.95 0 20090415 140.15 146.59 134.92 145.81 9543351 20090416 145.54 153.04 141.77 149.32 7170453 20090417 151.04 157.56 145.73 148.16 8019176 20090420 148.24 152.44 144.63 147.70 3474661 20090421 145.54 151.98 143.28 147.43 2733907 20090422 162.25 162.25 147.16 152.79 11382157 20090423 152.01 172.20 152.01 171.96 15115979 20090424 169.80 171.09 162.41 169.13 7343351 20090427 167.10 177.43 164.11 177.35 6853226 20090428 177.88 177.88 168.72 169.80 4920550 20090429 170.61 179.74 170.61 177.97 5870934 20090430 177.97 177.97 177.97 177.97 0 20090501 177.97 177.97 177.97 177.97 0 20090504 177.99 198.85 177.99 197.83 6938376 20090505 201.44 201.44 190.53 199.93 6115069 20090506 199.45 201.55 190.88 193.52 9076971 20090507 194.06 207.37 190.28 204.35 8661607 20090508 205.92 206.72 190.01 191.63 8530820 20090511 192.44 194.06 183.33 188.13 3811367 20090512 187.59 204.16 185.97 201.60 7149676 20090513 201.06 211.31 196.83 199.72 7016663 20090514 194.03 200.50 191.93 196.21 4527819 20090515 199.45 206.89 197.29 206.02 4412615 20090518 215.62 247.93 215.62 224.76 123737 20090519 227.13 236.64 204.89 208.61 14941968 20090520 210.23 215.94 202.44 211.84 7634792 20090521 211.84 213.08 201.23 202.14 3257239 20090522 202.68 202.68 195.73 198.58 3317346 20090525 199.45 201.79 191.63 197.59 3240543 20090526 198.21 204.81 197.83 199.99 3672603 20090527 208.99 208.99 199.99 204.84 4205583 20090528 204.30 208.50 195.19 202.74 10886466 20090529 202.92 207.42 199.99 205.59 3971279 20090601 207.59 215.62 206.99 215.21 3895775 20090602 218.31 220.47 209.26 209.82 4704242 20090603 212.92 215.08 209.31 213.57 2522236 20090604 212.38 214.38 208.21 209.96 2827962 20090605 212.71 216.10 208.29 211.14 4196863 20090608 214.38 221.76 212.38 217.40 5414386 20090609 216.29 234.48 214.00 228.29 6895708 20090610 229.09 245.27 228.34 230.71 9593625 20090611 231.79 232.81 224.57 228.47 3761093 20090612 229.09 231.22 218.42 223.16 2750232 20090615 222.09 226.35 211.82 215.35 5029446 20090616 210.23 216.53 208.77 213.03 4765832 20090617 214.00 214.00 202.41 203.71 5115153 20090618 197.72 210.66 197.72 203.49 5145763 20090619 204.84 207.21 202.14 205.65 4313737 20090622 205.92 210.12 201.79 205.08 5534598 20090623 200.20 205.75 200.01 204.84 5669838 20090624 204.89 211.84 199.74 204.92 5090666 20090625 207.48 208.99 197.83 204.03 13384029 20090626 204.84 204.84 204.84 204.84 3754415 20090629 209.74 209.74 205.14 205.38 2832153 20090630 207.02 210.07 203.99 206.53 2637579 20090701 205.93 209.44 202.28 207.07 4267044 20090702 207.07 209.63 203.31 207.83 3078674 20090703 208.11 210.83 204.95 210.23 3852198 20090706 210.83 214.59 200.48 201.02 3089321 20090707 201.57 209.41 201.57 204.13 3148978 20090708 204.16 207.53 199.12 205.95 2909248 20090709 204.43 208.05 199.66 206.64 2053857 20090710 204.84 214.02 204.84 209.74 8291972 20090713 209.74 214.97 207.13 211.76 3498110 20090714 213.55 221.64 212.16 220.64 3269761 20090715 221.73 225.81 219.55 224.56 3590257 20090716 226.90 231.97 226.08 226.76 4005838 20090717 228.02 237.91 228.02 234.99 4198025 20090720 234.99 264.11 234.99 250.27 12671722 20090721 253.32 256.48 247.87 249.35 5994714 20090722 250.87 260.84 243.24 245.91 11021331 20090723 249.02 251.58 245.45 248.23 3925805 20090724 247.87 251.91 243.41 250.60 2035868 20090727 252.23 255.39 249.07 250.08 1885348 20090728 251.14 255.23 245.80 252.26 3758582 20090729 248.96 256.59 247.93 253.98 2839495 20090730 251.69 270.05 251.69 263.18 8566027 20090731 267.00 270.21 262.31 267.13 3161093 20090803 269.61 269.67 263.97 267.49 2207130 20090804 271.03 272.23 259.78 262.88 2321488 20090805 262.58 274.84 262.04 273.70 4077243 20090806 272.34 278.33 268.28 270.95 7332502 20090807 269.67 277.78 267.65 271.30 5920189 20090810 274.02 284.65 271.38 277.02 7094791 20090811 277.84 284.38 272.66 278.49 3942876 20090812 275.11 276.64 264.82 276.20 2894930 20090813 276.75 282.58 276.31 281.24 2671170 20090814 280.56 281.62 272.61 278.44 1897280 20090817 275.11 278.63 268.71 271.57 2631888 20090818 271.57 271.57 271.57 271.57 0 20090819 271.57 271.57 271.57 271.57 0 20090820 271.57 271.57 271.57 271.57 0 20090821 271.57 271.57 271.57 271.57 0 20090824 282.20 287.10 280.56 284.92 2367378 20090825 284.35 299.08 283.83 295.76 6247477 20090826 295.13 308.35 295.05 303.12 5288558 20090827 305.08 312.32 300.47 310.58 9211793 20090828 310.52 313.63 302.98 307.28 2293036 20090831 303.91 303.91 298.54 300.12 1822754 20090901 300.17 307.04 299.63 304.61 3195235 20090902 302.35 307.80 300.83 301.37 2483755 20090903 302.35 305.02 296.41 299.79 2977533 20090904 300.99 302.90 297.99 300.20 2692647 20090907 302.90 306.71 300.72 301.86 5295716 20090908 303.44 304.97 299.22 300.45 2434377 20090909 300.31 302.35 293.15 295.82 3055362 20090910 297.45 300.64 293.85 296.17 2867213 20090911 297.18 303.93 296.99 302.65 4314770 20090914 299.63 306.60 298.54 303.99 3147509 20090915 305.08 309.65 303.17 303.71 2657036 20090916 307.61 307.61 300.77 302.27 2727523 20090917 303.50 313.47 303.50 305.02 5379053 20090918 306.98 311.83 306.17 309.98 3566027 20090921 309.98 309.98 309.98 309.98 0 20090922 311.72 315.70 308.13 313.28 2284776 20090923 313.68 317.06 306.33 309.52 3201293 20090924 305.08 318.91 301.05 316.27 5324719 20090925 316.41 318.15 307.04 308.02 2867763 20090928 308.02 308.02 308.02 308.02 0 20090929 311.61 320.88 310.36 316.82 4408202 20090930 317.36 330.08 317.36 327.69 8194869 20091001 329.05 335.04 322.65 330.14 5557841 20091002 330.14 330.14 330.14 330.14 0 20091005 326.87 335.58 326.87 330.98 3793275 20091006 333.24 337.49 321.83 324.14 4576710 20091007 326.87 329.43 311.18 311.48 4580382 20091008 314.88 315.97 305.68 307.80 4450605 20091009 312.16 314.17 298.54 301.10 8394949 20091012 302.90 313.74 301.37 312.81 3325747 20091013 312.81 312.81 312.81 312.81 0 20091014 313.38 320.33 313.38 315.97 2985793 20091015 318.72 320.44 308.40 314.34 2340027 20091016 314.47 318.59 310.52 312.43 3221301 20091019 312.43 312.43 312.43 312.43 0 20091020 316.33 325.32 314.39 318.97 3380080 20091021 318.70 326.60 318.70 318.81 3493154 20091022 320.33 323.95 311.80 315.16 3116671 20091023 319.79 323.84 316.03 321.42 2811961 20091026 321.42 327.41 320.88 321.42 3300415 20091027 330.79 336.67 324.14 329.40 9331841 20091028 333.57 342.94 328.50 341.47 6477111 20091029 336.51 344.30 334.55 339.40 6077683 20091030 344.30 348.33 324.28 332.15 7869416 20091102 332.15 332.15 332.15 332.15 0 20091103 328.50 332.26 313.30 313.79 4700981 20091104 317.06 330.14 316.98 325.23 3137964 20091105 325.21 328.91 314.94 327.41 2745879 20091106 329.59 333.41 324.23 326.08 3150997 20091109 326.87 329.86 324.20 328.23 2046698 20091110 331.77 333.13 321.50 322.78 3302434 20091111 325.78 337.60 324.96 335.04 3643122 20091112 336.13 343.65 335.37 341.58 5898896 20091113 341.58 346.15 338.31 344.87 2453835 20091116 343.21 349.75 341.03 348.66 2205478 20091117 347.41 354.00 346.04 349.12 3696171 20091118 349.20 359.23 349.20 350.29 4185543 20091119 350.84 356.50 348.80 350.95 3326848 20091120 349.20 355.63 343.24 355.50 3539778 20091123 352.01 362.12 350.84 351.06 2461177 20091124 352.47 356.75 350.29 350.59 2081391 20091125 350.29 356.64 350.29 352.91 2964316 20091126 352.53 357.05 340.49 343.87 4214179 20091127 344.30 349.75 332.34 336.84 3894417 20091130 344.19 348.11 341.03 343.51 3501414 20091201 343.89 349.04 343.89 348.77 2614450 20091202 349.75 349.75 343.21 345.39 2389772 20091203 346.48 353.94 346.48 348.66 1882044 20091204 348.50 357.38 346.48 349.20 3929477 20091207 348.66 352.47 345.72 345.94 1874151 20091208 348.50 354.62 345.94 351.55 2499358 20091209 350.29 359.01 350.29 358.76 4164801 20091210 356.83 359.28 351.93 352.06 2058629 20091211 355.74 358.71 349.88 350.84 2923382 20091214 351.66 360.26 351.11 358.63 3171923 20091215 359.01 361.57 356.20 359.06 3722604 20091216 358.96 367.73 358.47 366.36 4719520 20091217 368.27 373.66 364.19 365.22 4935020 20091218 367.18 378.38 365.55 366.69 9051728 20091221 370.40 376.99 367.78 369.36 6548883 20091222 370.59 375.79 364.46 371.00 3371086 20091223 373.17 378.62 369.91 377.37 4497780 20091224 378.62 381.29 375.93 376.72 3124748 20091225 376.72 376.72 376.72 376.72 0 20091228 376.72 376.72 376.72 376.72 0 20091229 378.62 379.68 369.01 372.08 3970411 20091230 368.87 375.44 368.87 370.50 2641617 20091231 370.45 375.16 368.65 371.08 4316973 20100101 371.08 371.08 371.08 371.08 0 20100104 373.17 379.71 368.24 379.36 2347003 20100105 379.33 385.70 377.83 385.62 3427623 20100106 384.61 386.79 374.26 377.53 3149162 20100107 378.62 378.89 367.73 369.36 3154301 20100108 369.91 370.45 362.82 363.04 1966482 20100111 363.37 371.05 357.51 361.73 3908367 20100112 366.09 383.42 366.09 377.53 7155183 20100113 379.68 392.24 375.05 391.21 7766989 20100114 392.13 410.06 385.81 400.96 13409084 20100115 393.88 406.73 393.33 402.05 10103345 20100118 400.41 409.24 397.74 408.04 5506260 20100119 411.77 411.77 397.74 403.95 2821139 20100120 403.95 403.95 403.95 403.95 0 20100121 403.95 403.95 403.95 403.95 0 20100122 403.95 403.95 403.95 403.95 0 20100125 403.95 403.95 403.95 403.95 0 20100126 403.95 403.95 403.95 403.95 0 20100127 403.95 403.95 403.95 403.95 0 20100128 403.95 403.95 403.95 403.95 0 20100129 403.95 403.95 403.95 403.95 0 20100201 403.95 403.95 403.95 403.95 0 20100202 403.95 403.95 403.95 403.95 0 20100203 403.95 403.95 403.95 403.95 0 20100204 403.95 403.95 403.95 403.95 0 20100205 345.99 356.31 345.99 350.87 4345057 20100208 350.57 354.11 343.29 346.59 3263703 20100209 344.30 358.63 344.30 356.45 3059033 20100210 359.55 361.73 351.03 352.85 2352877 20100211 355.93 360.78 354.11 357.21 1465546 20100215 356.29 362.82 356.29 359.50 1920959 20100216 360.10 365.27 356.42 364.98 1958589 20100217 370.45 370.45 360.67 365.77 2543779 20100218 367.73 368.82 361.79 363.86 1488124 20100219 360.64 366.36 358.47 362.71 4408202 20100222 363.37 370.72 362.39 363.99 1357980 20100223 363.31 370.01 360.10 368.46 1693161 20100224 369.36 370.97 364.32 366.20 2499174 20100225 368.82 371.54 362.36 364.68 2938801 20100226 365.60 374.86 362.28 369.09 2235582 20100302 367.73 382.98 367.73 382.03 3277837 20100303 384.07 385.70 377.18 380.53 2591505 20100304 379.98 381.73 375.63 377.94 2869599 20100305 378.62 381.89 372.11 373.64 1980249 20100308 374.26 383.88 373.64 380.09 2534234 20100309 382.44 388.16 381.35 382.46 2270458 20100310 382.44 385.65 377.86 379.33 1609457 20100311 382.44 388.97 380.80 386.47 3447631 20100312 389.41 390.55 385.38 386.82 2930725 20100315 389.52 398.23 385.70 396.95 4099453 20100316 398.23 400.44 393.47 396.44 2377107 20100317 399.87 404.23 397.63 402.65 2074416 20100318 405.86 408.58 394.53 397.12 1672235 20100319 398.72 401.01 394.48 395.78 1628180 20100322 392.08 400.03 389.52 396.60 1539337 20100323 392.24 400.36 391.23 392.38 1829546 20100325 389.52 394.97 386.79 391.78 3228276 20100326 395.51 397.23 388.02 390.88 1843313 20100329 391.15 393.88 386.52 389.84 2013106 20100330 386.79 391.70 378.81 382.22 5072140 20100331 382.44 386.74 381.02 385.13 5448071 20100401 387.34 395.24 385.70 392.98 1966666 20100405 393.88 395.95 388.46 393.41 1193877 20100406 394.97 395.51 386.98 389.63 1413231 20100407 392.24 392.24 385.16 389.38 2447594 20100408 389.52 394.91 386.79 390.47 1920776 20100409 391.15 393.36 385.81 387.09 3133926 20100412 389.52 389.52 379.06 382.30 1873050 20100413 382.44 394.15 381.35 391.42 4425090 20100415 393.17 400.09 391.51 393.41 3995191 20100416 393.41 395.43 391.15 393.39 1425713 20100419 390.61 392.19 381.95 383.58 1428650 20100420 385.16 389.19 377.18 378.98 2998826 20100421 381.07 385.49 374.86 384.07 2221264 20100422 382.93 389.46 380.01 383.66 1891773 20100423 389.65 397.42 375.95 376.93 14816808 20100426 378.62 383.80 377.70 380.86 2844451 20100427 384.07 384.07 378.35 380.47 2706414 20100428 378.08 378.62 374.26 376.33 5332245 20100429 377.53 377.53 371.62 375.82 3972063 20100430 378.62 379.03 365.00 365.82 5691289 20100503 364.40 369.77 359.55 367.54 3043247 20100504 371.21 371.21 358.14 359.55 1568890 20100505 356.83 367.73 352.69 365.77 2115717 20100506 365.55 373.17 356.83 359.26 1907009 20100507 354.11 356.83 343.76 347.41 3246816 20100510 353.56 369.09 348.74 366.26 4206653 20100511 368.27 368.27 358.06 363.94 1924630 20100512 366.50 372.28 362.96 370.94 3398987 20100513 374.75 377.37 364.62 366.80 3405962 20100514 369.80 370.45 359.06 363.04 2151144 20100517 355.20 359.55 347.02 351.63 4394802 20100518 351.93 362.66 349.29 359.47 3108411 20100519 356.29 356.83 348.11 353.94 3301517 20100520 354.22 361.08 350.84 356.34 5186865 20100521 349.48 353.13 341.25 349.59 4196741 20100524 355.20 356.94 346.75 352.99 2011087 20100525 351.66 351.66 342.12 345.20 1677925 20100526 347.68 355.74 346.92 354.22 2298176 20100527 354.22 362.12 350.84 358.17 4083117 20100528 362.28 362.82 356.94 361.62 1714087 20100531 362.71 368.33 358.19 364.81 1724733 20100601 367.13 367.56 356.83 358.63 1262161 20100602 359.55 362.55 352.47 354.08 2212820 20100603 357.38 361.62 355.99 357.16 1856162 20100604 356.89 358.96 354.76 357.08 848600 20100607 338.74 359.50 338.74 355.61 4553398 20100608 356.83 359.01 348.93 349.94 2838210 20100609 351.33 351.93 341.58 342.83 4073755 20100610 342.12 351.38 340.49 350.05 2604354 20100611 354.11 356.26 351.44 352.69 2666031 20100614 354.13 368.22 352.69 367.29 4219502 20100615 386.97 386.97 370.20 373.96 1502315 20100616 376.11 379.96 371.12 374.51 852836 20100617 375.24 381.01 369.38 378.72 1037965 20100618 380.19 386.60 372.91 375.24 1192093 20100621 377.44 382.94 375.70 380.60 903812 20100622 380.60 380.60 366.04 372.31 975637 20100623 371.94 374.69 366.77 370.89 1347313 20100624 371.35 373.27 365.53 368.51 2721261 20100625 371.03 371.03 354.54 356.65 1921583 20100628 357.29 363.70 357.29 361.59 999215 20100629 367.55 370.15 359.87 362.48 1102702 20100630 353.50 360.62 353.50 357.69 1597832 20100701 357.22 357.22 346.15 348.99 1386600 20100702 349.92 360.94 346.57 358.71 2205403 20100705 359.08 364.10 357.03 362.85 803968 20100706 362.80 370.71 357.22 369.64 1536236 20100707 370.24 370.89 362.80 365.87 754412 20100708 370.24 373.87 366.76 367.83 1012297 20100709 370.24 374.57 368.80 373.22 1038849 20100712 374.90 383.27 373.78 381.22 1345322 20100713 382.34 387.59 372.15 375.78 2203683 20100714 376.76 380.48 367.45 371.31 1086900 20100715 370.24 375.59 369.36 373.96 872014 20100716 374.90 381.41 370.34 374.20 1304473 20100719 374.43 377.59 368.99 376.06 1192569 20100720 376.76 380.94 374.99 379.55 1156235 20100721 381.41 387.78 379.83 386.10 1189989 20100722 387.92 390.52 382.48 386.43 1205576 20100723 387.97 400.43 381.92 383.69 4884115 20100726 386.15 388.94 382.94 384.62 1222345 20100727 386.01 390.24 385.78 388.90 1101197 20100728 389.78 391.55 384.10 385.87 551458 20100729 386.06 389.31 383.36 387.59 907917 20100730 386.06 387.92 380.01 383.55 848902 20100802 386.06 389.78 380.80 384.90 1120224 20100803 387.92 389.04 382.34 383.22 496527 20100804 384.20 400.48 383.59 398.90 2464148 20100805 398.85 404.62 395.87 401.13 1790143 20100806 399.78 408.94 399.55 402.76 2137895 20100809 402.80 407.92 398.15 406.48 1485497 20100810 404.80 406.06 396.85 397.97 1470663 20100811 402.80 402.80 388.01 389.73 844709 20100812 388.71 388.71 378.94 382.94 1223635 20100813 384.34 392.48 383.78 386.06 786554 20100816 384.38 389.78 381.41 385.27 837937 20100817 385.13 389.31 381.45 383.13 1322747 20100818 384.43 393.97 383.83 391.27 866854 20100819 392.57 394.90 387.04 390.29 774837 20100820 390.43 390.43 382.34 382.99 604669 20100823 385.13 386.71 383.03 384.15 529099 20100824 384.20 386.43 378.62 379.64 770107 20100825 379.55 379.55 369.73 371.69 904800 20100826 373.03 376.57 369.69 371.92 1427664 20100827 372.10 372.10 366.43 369.27 676800 20100830 370.38 378.34 365.64 370.24 1072065 20100831 369.87 373.96 365.92 372.34 1101304 20100901 372.34 376.29 370.85 375.41 2090382 20100902 378.62 379.41 373.22 375.31 706684 20100903 378.80 378.80 370.48 373.31 748285 20100906 373.96 379.31 373.36 376.99 1203534 20100907 378.57 381.08 375.03 379.78 1700276 20100908 379.36 386.66 375.36 381.92 1457441 20100909 382.34 384.71 377.45 379.55 1116891 20100913 381.41 383.27 372.66 375.08 1611376 20100914 376.76 390.43 375.64 388.76 1696084 20100915 389.78 399.59 389.41 398.20 2100594 20100916 399.08 401.78 392.20 393.92 1652332 20100917 395.36 400.71 388.94 390.94 1001010 20100920 392.57 396.29 388.57 391.04 1045191 20100921 392.57 406.90 392.57 404.94 2686881 20100922 405.59 413.78 400.48 408.99 2706338 20100923 408.85 413.97 402.80 412.25 1828627 20100924 413.04 418.62 407.73 415.87 1575795 20100927 417.04 420.48 412.06 413.59 1094532 20100928 413.59 418.62 407.45 410.71 1044116 20100929 410.71 418.80 406.99 411.50 1199449 20100930 413.97 422.71 407.59 418.11 1764667 20101001 416.76 430.66 414.90 429.50 2160900 20101004 431.64 439.08 428.90 431.92 1607184 20101005 431.04 434.90 427.50 428.94 839012 20101006 431.64 437.18 429.08 432.48 546513 20101007 432.57 433.50 424.57 425.78 866101 20101008 427.04 435.36 422.34 430.25 1077547 20101011 428.48 435.97 427.55 431.32 522542 20101012 433.50 439.08 428.01 431.13 1508609 20101013 429.78 452.99 429.78 449.69 2829207 20101014 453.97 465.13 449.64 456.25 2596476 20101015 457.69 464.90 437.32 440.43 2186699 20101018 440.11 441.87 429.08 435.22 2786208 20101019 438.15 443.69 428.85 432.11 1029066 20101020 428.85 439.55 427.92 431.64 819018 20101021 435.36 439.41 427.92 437.36 1022617 20101022 431.36 431.36 413.18 417.59 4153459 20101025 415.36 418.62 395.97 400.34 4970864 20101026 396.34 408.15 396.01 400.38 5230792 20101027 402.80 406.94 396.66 400.71 1319200 20101028 404.66 405.59 392.10 397.27 3618770 20101029 399.55 400.01 386.06 390.48 1042826 20101101 398.15 398.15 392.62 394.15 1058735 20101102 395.41 406.15 393.04 403.59 1550103 20101103 405.73 407.87 401.41 404.38 1108936 20101104 408.38 409.31 404.66 406.29 745167 20101105 408.38 411.08 406.62 407.31 147916 20101108 410.71 410.71 400.01 401.13 736138 20101109 402.52 406.24 396.52 401.55 987895 20101110 404.66 408.38 401.87 406.11 1055618 20101111 405.59 408.29 397.78 398.76 361834 20101112 401.87 401.87 392.66 395.55 650140 20101115 393.08 406.71 389.83 402.99 1093349 20101116 405.41 405.41 388.01 392.34 1126888 20101118 398.06 398.06 386.29 389.22 1227720 20101119 391.64 391.64 369.78 372.90 1197944 20101122 376.76 390.71 372.90 389.13 2278823 20101123 387.92 392.57 379.08 387.97 1760259 20101124 388.85 388.85 377.78 381.13 704534 20101125 381.87 391.64 371.27 377.92 2116396 20101126 378.62 383.27 370.71 379.08 1248360 20101129 382.15 391.64 379.55 388.62 1213208 20101130 387.92 395.08 383.50 390.34 2216045 20101201 391.64 392.34 383.41 385.78 1888610 20101202 391.64 401.31 388.62 396.34 3242747 20101203 395.36 403.45 394.43 397.78 1753487 20101206 400.01 406.15 398.99 400.62 1464751 20101207 401.87 406.52 401.83 404.62 914905 20101208 406.24 409.27 401.87 404.94 1558810 20101209 404.66 411.04 400.94 406.62 1647818 20101210 406.52 422.25 402.85 419.50 2376861 20101213 421.41 421.41 407.55 416.90 1823145 20101214 418.52 424.80 413.87 422.71 1830885 20101215 420.57 427.45 419.55 426.43 1611161 20101216 426.71 442.34 425.27 437.27 3472360 20101220 432.66 446.53 430.48 444.29 2551005 20101221 446.53 460.29 445.83 451.64 4290948 20101222 448.39 451.04 440.80 444.01 1167522 20101223 448.39 452.76 443.50 446.06 1408852 20101224 437.22 452.53 437.22 449.73 1321242 20101227 446.62 452.76 446.62 451.27 1001870 20101228 451.18 461.64 451.18 457.08 1718765 20101229 456.76 457.78 452.15 454.43 695934 20101230 455.83 460.48 451.60 455.78 2947668 20101231 454.01 459.22 452.11 456.99 850944 20110103 462.15 462.15 448.66 449.36 1052286 20110104 450.34 455.73 449.41 450.85 1563648 20110105 448.90 456.57 447.46 451.78 1498612 20110106 450.57 455.78 443.92 452.43 1268032 20110107 452.20 457.83 440.25 443.69 1428094 20110110 441.69 442.71 428.57 432.20 1772836 20110111 429.04 441.87 423.50 434.85 1775739 20110112 439.69 439.69 425.13 435.08 1314363 20110113 429.32 441.13 416.11 421.92 2461675 20110114 419.78 435.36 419.78 430.80 2126716 20110117 428.01 440.01 424.71 434.20 1262227 20110118 438.34 450.25 438.34 445.18 1633628 20110119 443.73 448.34 439.18 442.90 1561820 20110120 441.73 448.53 433.04 444.20 1878291 20110121 433.50 433.50 422.80 424.15 4203123 20110124 421.59 422.34 405.13 412.94 2568420 20110125 416.76 420.25 403.04 415.73 2348911 20110127 420.50 420.50 405.59 409.89 3169269 20110128 414.80 415.73 407.04 408.91 1735901 20110131 397.14 417.60 396.76 409.38 1813809 20110201 409.85 414.89 395.27 401.20 1638838 20110202 403.40 413.30 401.81 409.15 1368088 20110203 408.54 415.73 403.26 413.02 1819480 20110204 412.56 414.94 401.81 408.07 1806639 20110207 407.18 412.04 397.14 398.91 1508065 20110208 399.94 403.07 393.40 397.84 1523154 20110209 397.37 402.74 390.64 396.30 1358778 20110210 396.20 397.23 387.84 390.55 1244699 20110211 386.91 395.74 380.79 392.70 1809528 20110214 393.87 399.75 388.82 396.58 1531501 20110215 397.14 399.38 389.66 397.56 1162083 20110216 393.91 410.97 393.40 408.49 1634557 20110217 411.11 411.11 400.50 403.73 1214735 20110218 404.52 412.74 401.81 404.33 1076043 20110221 404.75 423.96 404.75 421.48 1976151 20110222 420.50 429.84 406.67 415.64 1885402 20110223 416.11 416.67 404.99 408.16 1187446 20110224 402.74 411.90 394.43 399.15 2400576 20110225 404.38 407.14 395.36 404.66 1717173 20110228 405.55 421.25 404.29 409.47 1945652 20110301 411.15 415.83 404.61 414.38 1383499 20110303 406.48 416.67 406.48 415.17 1736650 20110304 418.63 422.74 411.15 412.46 789027 20110307 408.87 420.03 407.56 417.93 916268 20110308 420.03 422.37 415.97 419.56 1128266 20110309 418.63 423.44 414.47 421.39 761416 20110310 419.56 426.11 416.29 424.98 1217196 20110311 421.01 426.76 417.04 419.85 1558362 20110314 415.83 427.79 415.83 426.34 1394414 20110315 415.83 427.04 411.34 413.40 1127624 20110316 415.83 419.56 412.37 416.20 1098409 20110317 410.31 417.23 410.31 414.38 627112 20110318 414.89 417.04 405.97 411.06 974057 20110321 412.09 415.83 403.12 405.45 1150954 20110322 407.98 410.22 404.61 405.92 280809 20110323 405.92 411.06 403.68 407.98 508538 20110324 408.91 416.43 408.91 410.83 991928 20110325 418.12 428.58 414.75 426.01 2457829 20110328 423.82 433.72 423.82 431.62 1888613 20110329 431.25 436.76 430.78 433.11 1546376 20110330 432.23 443.86 432.23 441.85 1001560 20110331 440.26 452.92 436.38 448.72 3399139 20110401 445.73 448.16 439.19 444.84 752962 20110404 448.53 457.88 447.83 449.47 2336580 20110405 450.68 453.20 441.10 449.47 1556864 20110406 448.16 451.66 431.25 435.40 1811347 20110407 434.47 442.69 428.58 441.48 1179099 20110408 439.98 441.06 429.94 435.03 1004663 20110411 434.52 434.52 426.62 429.84 1057529 20110413 425.17 443.39 425.17 441.43 1939445 20110415 437.32 441.06 418.63 420.31 2207947 20110418 420.59 425.17 414.89 416.20 1317898 20110419 414.89 422.18 410.69 420.08 684258 20110420 422.37 435.26 422.37 433.25 1539527 20110421 432.23 440.78 429.94 432.79 1913761 20110425 433.58 437.69 430.45 435.64 481892 20110426 434.52 437.13 424.28 434.24 775329 20110427 419.38 424.89 415.27 421.53 4889653 20110428 424.24 424.98 415.83 417.32 1667839 20110429 416.76 422.04 415.03 420.78 924080 20110502 420.50 424.14 413.96 418.26 577243 20110503 415.83 420.41 404.61 408.02 874746 20110504 409.61 411.90 399.94 408.35 1005412 20110505 407.42 409.94 399.94 404.15 1434010 20110506 408.35 423.21 406.67 413.44 1314902 20110509 411.67 413.49 406.67 407.56 307991 20110510 406.58 413.44 403.87 407.70 386969 20110511 411.06 413.86 406.72 410.36 751464 20110512 405.69 410.97 403.31 404.89 561618 20110513 404.61 416.01 404.15 413.54 1265567 20110516 415.55 415.55 406.62 411.11 801119 20110517 408.54 414.61 405.83 408.82 841143 20110518 409.29 420.50 409.29 416.90 934461 20110519 419.19 419.19 411.34 413.77 304781 20110520 417.51 419.42 411.62 418.02 398954 20110523 411.15 413.02 406.48 411.20 359894 20110524 409.80 415.78 409.80 411.06 756387 20110525 413.02 413.02 402.32 407.04 1017505 20110526 408.44 411.01 404.38 406.39 1826436 20110527 404.71 415.55 404.71 413.07 638884 20110530 412.60 417.37 410.83 412.84 660180 20110531 411.53 420.97 411.53 417.14 2043357 20110601 415.92 421.34 415.92 418.91 477825 20110602 415.83 418.12 412.37 413.91 662748 20110603 410.22 420.41 410.22 414.05 583449 20110606 413.02 417.65 409.29 415.87 417468 20110607 413.49 415.36 410.73 411.72 1007445 20110608 412.84 414.24 408.91 412.28 471725 20110609 411.62 413.54 406.95 410.03 986684 20110610 409.10 413.02 405.64 408.77 768801 20110613 405.97 409.75 404.24 406.90 737338 20110614 406.95 411.15 406.95 408.21 488848 20110615 408.35 409.71 394.47 396.58 2219612 20110616 394.94 395.27 387.56 388.77 1208207 20110617 386.49 391.44 381.25 382.05 799942 20110620 383.12 385.41 356.44 375.93 1957745 20110621 376.21 378.92 369.57 376.02 1076471 20110622 376.21 382.14 375.18 377.33 895186 20110623 375.88 384.99 375.88 383.03 865650 20110624 382.75 397.89 381.35 396.39 1198147 20110627 394.76 400.22 390.88 394.94 955329 20110628 393.49 396.20 385.92 391.62 1403832 20110629 395.02 398.80 394.13 396.77 832479 20110630 398.56 400.07 388.32 393.98 1648529 20110701 399.83 400.92 394.36 399.22 1124281 20110704 403.51 403.51 398.42 400.40 1728131 20110705 398.75 406.15 398.61 403.80 1078916 20110706 403.61 405.49 398.70 400.82 2658443 20110707 400.02 407.95 396.29 406.67 947271 20110708 406.63 410.40 330.21 407.10 1224022 20110711 403.13 404.74 393.75 397.10 492555 20110712 389.17 394.03 384.55 391.15 1797769 20110713 387.29 391.91 387.29 390.12 707194 20110714 387.90 391.44 386.86 388.23 597066 20110715 390.78 393.42 387.19 391.34 604273 20110718 388.84 392.76 387.10 390.26 549474 20110719 391.39 393.42 387.43 391.72 967304 20110720 393.42 393.42 372.71 376.39 4971768 20110721 375.49 380.02 370.73 378.42 878905 20110722 382.05 383.98 379.31 382.90 1339026 20110725 383.04 388.32 379.08 386.95 723729 20110726 386.72 388.98 382.24 387.24 1216920 20110727 384.97 386.72 378.75 379.78 1217132 20110728 373.51 377.28 369.17 372.66 1279033 20110729 369.41 377.38 366.06 367.28 1163711 20110801 369.36 374.74 365.11 369.74 527958 20110802 368.94 369.74 360.49 361.76 914307 20110803 357.57 363.23 354.74 359.64 1340934 20110804 358.18 361.95 353.79 354.45 1141664 20110805 341.58 349.74 338.74 346.53 1423503 20110808 334.92 340.02 317.94 337.61 3015855 20110809 320.87 332.19 319.17 327.14 3706514 20110810 333.04 338.04 329.40 334.83 2276333 20110811 329.26 336.53 327.90 332.94 1314435 20110812 335.87 337.47 317.94 323.56 1984001 20110816 325.49 329.12 317.66 321.15 1014577 20110817 318.89 332.33 318.89 324.83 1742864 20110818 325.49 325.96 305.63 309.59 2539729 20110819 301.90 309.40 292.94 302.23 1655525 20110822 299.64 318.37 297.28 313.55 1107428 20110823 316.05 318.89 302.56 314.12 1196145 20110824 314.17 316.05 307.75 311.20 1353865 20110825 313.04 314.07 306.86 309.64 1972766 20110826 308.13 312.05 298.51 301.67 1065773 20110829 304.87 316.76 304.87 310.30 1325564 20110830 315.49 319.26 307.19 315.77 1464523 20110902 325.58 332.99 310.02 315.44 1622560 20110905 311.34 314.45 301.90 303.55 2896082 20110906 301.90 311.34 294.64 304.78 2163661 20110907 308.13 312.23 307.66 310.91 1621500 20110908 311.38 324.55 311.38 319.03 2345971 20110909 319.12 322.66 313.51 319.22 1913197 20110912 310.39 313.51 304.73 306.81 1863909 20110913 309.26 314.73 305.06 310.49 1178974 20110914 311.43 326.81 307.89 323.04 2364626 20110915 326.53 330.21 319.83 328.51 1971176 20110916 329.45 334.31 318.65 319.59 1589914 20110919 319.83 325.30 317.94 321.72 1016167 20110920 322.61 334.92 320.96 331.10 2204681 20110921 332.00 339.59 331.24 336.48 1810806 20110922 330.91 332.75 318.08 321.10 1662096 20110923 318.89 329.17 315.39 320.30 2081728 20110926 321.10 326.90 318.13 320.82 1750072 20110927 323.89 333.79 323.60 328.51 1958562 20110928 331.53 338.13 325.63 327.90 1964074 20110929 326.43 330.21 322.89 327.94 1376124 20110930 328.79 332.85 316.15 321.53 1280411 20111003 316.05 317.71 305.30 311.53 1354501 20111004 308.08 318.89 306.95 314.69 1277761 20111005 317.05 322.52 307.56 309.40 1426471 20111007 318.89 325.49 311.34 314.92 1984319 20111010 316.10 330.21 315.39 329.17 808736 20111011 332.38 333.93 319.50 322.38 1132125 20111012 327.42 338.41 327.42 330.73 2647631 20111013 333.04 334.92 328.79 329.73 1030158 20111014 327.09 344.31 327.09 342.75 1758763 20111017 343.46 345.68 334.69 336.62 1070966 20111018 328.93 331.81 323.32 326.48 572899 20111019 327.19 338.60 327.19 337.38 1002388 20111020 332.33 335.77 327.38 334.50 515874 20111021 336.24 337.75 330.44 334.03 652077 20111024 336.86 344.36 335.58 337.85 691189 20111025 340.16 360.35 334.17 351.10 2794221 20111026 349.17 353.32 346.39 347.85 156236 20111028 355.26 367.94 344.97 352.90 1800525 20111031 353.79 363.23 342.85 345.87 3715523 20111101 346.95 353.70 344.31 351.01 2108650 20111102 349.03 355.68 343.93 352.99 1530769 20111103 352.71 352.71 346.01 349.83 1091635 20111104 352.09 355.68 347.66 350.82 1041288 20111108 347.52 352.38 346.43 348.42 397267 20111109 348.42 358.98 348.42 355.21 1239179 20111111 352.85 365.40 349.50 360.49 3970440 20111114 360.73 367.43 360.73 365.49 1742016 20111115 363.18 365.02 360.59 362.05 937943 20111116 360.40 362.38 347.42 352.99 1489432 20111117 350.54 356.72 342.57 346.86 1566383 20111118 344.45 355.68 339.69 352.85 2165463 20111121 349.08 353.32 344.97 349.17 1355667 20111122 349.17 358.51 347.42 356.43 1492187 20111123 352.80 353.60 340.82 345.21 1255926 20111124 342.75 353.23 341.43 349.69 1669198 20111125 346.25 351.91 344.36 349.03 3656485 20111128 353.60 355.49 348.32 351.01 2249835 20111129 352.75 354.74 349.59 352.57 2709320 20111130 352.75 360.40 350.77 355.87 3288155 20111201 362.28 371.72 360.07 364.60 1500985 20111202 363.09 377.38 357.61 369.64 5236647 20111205 368.04 374.55 364.69 368.09 1668032 20111206 368.09 368.09 368.09 368.09 0 20111207 367.94 382.66 366.06 381.25 3440680 20111208 377.47 391.77 376.01 389.41 3392771 20111209 385.40 389.55 378.84 382.05 1560236 20111212 382.28 396.06 379.93 391.29 2161859 20111213 390.30 397.10 382.33 389.27 2013997 20111214 386.86 394.22 386.25 392.05 1804659 20111215 391.53 394.36 379.74 383.61 4614355 20111216 379.60 386.25 373.94 380.82 1868255 20111219 376.48 382.24 370.11 381.15 1114000 20111220 379.45 383.98 369.83 373.75 1466007 20111221 380.11 388.61 371.15 384.12 2357101 20111222 373.65 380.30 371.25 375.07 1957290 20111223 378.32 385.87 373.37 383.04 1219782 20111226 380.35 388.51 380.35 383.32 970166 20111227 384.93 388.42 381.15 383.84 644233 20111228 382.43 387.52 371.95 374.60 1757067 20111229 373.61 377.76 372.19 375.82 1574121 20111230 372.85 379.74 372.85 376.15 1272249 20120102 376.44 379.17 373.04 376.44 678999 20120103 379.60 394.27 378.65 392.95 2291384 20120104 395.02 400.97 391.86 394.60 2017495 20120105 392.19 398.98 387.95 391.48 1204837 20120106 389.60 389.60 380.30 382.80 1322597 20120109 383.98 385.40 377.43 378.46 897772 20120110 381.20 384.55 379.17 380.73 1261756 20120111 380.92 383.94 376.81 378.61 1075524 20120112 367.94 374.97 360.87 369.31 3095881 20120113 372.10 381.95 368.60 378.32 1160001 20120116 375.96 385.68 375.07 384.41 814036 20120117 383.04 395.30 382.95 391.67 1869951 20120118 386.91 390.49 379.78 381.25 881130 20120119 383.04 386.25 376.67 381.29 1416720 20120120 391.53 400.87 386.91 390.35 4564432 20120123 387.52 396.72 387.52 392.29 1567867 20120124 394.13 400.06 393.52 397.26 1254632 20120125 397.26 400.91 394.37 397.74 1232058 20120126 397.74 397.74 397.74 397.74 0 20120127 399.11 400.06 394.09 396.27 837968 20120130 393.52 400.06 386.79 388.49 1275201 20120131 389.20 393.90 388.78 392.38 1326994 20120201 391.53 393.04 388.68 390.44 1117080 20120202 391.53 406.70 391.53 403.90 3476345 20120203 403.85 406.74 399.82 405.23 1961061 20120206 407.60 409.68 400.63 404.89 821618 20120207 404.94 408.92 403.85 405.79 993452 20120208 406.08 415.94 406.03 412.00 1712434 20120209 408.07 425.09 406.13 422.43 1939542 20120210 421.86 427.03 418.12 425.99 1040288 20120213 422.81 424.71 412.81 413.90 809382 20120214 412.29 416.89 409.54 412.48 651999 20120215 413.43 417.83 410.87 413.43 1124570 20120216 412.38 417.60 410.53 416.51 827842 20120217 421.86 429.45 415.46 425.51 1570874 20120220 425.51 425.51 425.51 425.51 0 20120221 423.85 427.27 418.26 420.63 1482373 20120222 420.63 427.55 417.17 419.78 1492183 20120223 416.41 422.76 413.71 418.50 1385960 20120224 417.22 424.52 412.71 415.13 736914 20120227 417.12 417.88 400.20 402.71 823623 20120228 402.81 408.50 396.74 398.40 1355475 20120229 402.57 413.57 399.40 409.87 1219717 20120301 410.49 410.49 397.12 402.76 1085329 20120302 403.95 420.01 398.49 406.70 1206320 20120305 402.90 411.86 400.06 408.92 534068 20120306 405.65 416.18 404.33 409.63 955162 20120307 406.51 420.92 406.32 417.08 2196397 20120308 402.76 402.76 402.76 402.76 0 20120309 420.44 424.75 406.93 409.73 1668447 20120312 412.48 417.27 407.17 414.99 1830577 20120313 409.63 411.44 405.32 408.54 1112439 20120314 409.11 409.49 399.49 403.90 1264653 20120315 399.92 409.35 398.68 405.23 1411909 20120316 407.74 413.24 404.33 406.27 745775 20120319 403.05 406.70 398.12 405.75 1079633 20120320 403.14 408.02 403.09 407.26 1274674 20120321 406.22 411.39 401.20 405.37 941238 20120322 406.51 410.30 397.45 399.40 1133430 20120323 398.40 405.37 398.26 403.14 1792286 20120326 402.90 407.45 399.06 401.10 1315286 20120327 402.00 407.36 394.61 406.13 1621718 20120328 404.80 408.59 400.06 407.50 1652730 20120329 406.55 416.18 399.63 414.09 3214533 20120330 412.67 418.73 408.64 417.22 1600410 20120402 414.85 420.92 413.62 420.11 1311066 20120403 422.19 425.56 418.21 423.29 806112 20120404 419.97 428.21 417.36 420.73 1108431 20120405 420.73 420.73 420.73 420.73 0 20120406 420.73 420.73 420.73 420.73 0 20120409 415.75 421.77 414.47 416.22 642928 20120410 416.46 425.94 416.46 422.24 1406424 20120411 417.64 424.71 417.22 422.76 1054844 20120412 420.25 422.91 414.71 416.27 375736 20120413 401.20 415.18 391.62 397.50 3775394 20120416 397.21 405.42 391.72 399.06 2466543 20120417 398.16 402.90 398.07 399.30 2138803 20120418 403.09 407.17 402.57 405.18 784804 20120419 406.65 406.65 397.40 398.78 1689650 20120420 399.02 405.65 398.83 402.71 1000836 20120423 399.21 404.28 399.21 402.10 851049 20120424 404.70 421.01 404.70 419.02 1946399 20120425 401.01 401.01 384.70 389.06 6356915 20120426 390.58 391.20 377.78 381.72 4798277 20120427 381.10 387.73 381.10 384.70 966238 20120430 384.04 387.55 381.10 383.99 907588 20120501 384.99 384.99 384.99 384.99 0 20120502 385.08 388.40 381.29 382.99 1216763 20120503 382.81 392.14 381.76 390.91 1875830 20120504 390.91 398.07 389.87 393.33 2101356 20120507 388.59 398.64 385.84 392.33 1173725 20120508 387.83 387.88 374.51 382.99 1915914 20120509 380.39 388.45 378.59 385.13 1348724 20120510 385.36 393.99 385.03 387.40 1035119 20120511 383.94 390.20 376.50 380.06 807272 20120514 377.59 385.03 377.59 382.52 861597 20120515 377.64 388.59 377.64 383.23 1015077 20120516 379.44 386.69 368.35 370.05 1616655 20120517 370.72 375.27 365.74 370.43 1614545 20120518 362.61 372.61 362.47 370.91 921829 20120521 367.87 373.42 360.24 363.28 1134380 20120522 364.79 367.45 360.43 361.62 892926 20120523 362.61 366.78 359.01 364.94 699256 20120524 364.98 373.23 360.34 371.90 901365 20120525 371.62 375.41 368.06 373.61 520777 20120528 374.46 380.96 373.89 379.06 657379 20120529 377.83 389.96 376.36 388.45 773517 20120530 384.23 393.42 384.23 390.72 870247 20120531 384.51 394.13 382.99 388.68 1736063 20120601 383.37 384.04 377.31 380.62 1247670 20120604 374.37 381.81 373.61 375.65 537760 20120605 375.55 383.37 373.94 377.88 823939 20120606 379.39 391.01 379.39 389.25 1362121 20120607 388.78 393.33 378.30 379.96 1210961 20120608 378.73 383.94 376.55 382.38 1112017 20120611 382.99 386.31 376.50 379.44 770880 20120612 375.41 376.74 366.88 372.71 2352303 20120613 373.51 377.73 372.85 375.93 962335 20120614 378.07 378.07 371.71 373.85 899044 20120615 376.36 380.15 375.03 377.26 798834 20120618 377.54 381.76 367.02 374.75 1147671 20120619 373.51 380.15 373.51 378.78 765290 20120620 378.78 381.00 376.64 379.20 1348408 20120621 376.45 382.52 375.65 380.86 1265919 20120622 372.57 383.47 372.57 379.25 1185962 20120625 378.54 381.48 376.83 379.25 626261 20120626 377.45 381.67 376.55 380.20 548414 20120627 381.24 383.66 377.40 378.44 447043 20120628 380.69 382.90 379.40 381.89 831556 20120629 384.38 392.38 381.37 382.95 1925852 20120702 384.19 385.87 381.60 383.28 930553 20120703 384.00 387.35 381.60 383.52 1084793 20120704 384.14 386.68 375.38 378.01 1419901 20120705 378.01 380.02 374.47 378.88 1435669 20120706 377.87 378.30 372.56 375.52 1465640 20120709 372.56 375.14 367.82 369.54 1287904 20120710 371.36 374.37 367.24 368.20 1558267 20120711 367.72 368.63 355.75 358.43 4733280 20120712 352.40 353.36 340.48 344.02 4971584 20120713 346.17 349.24 341.86 343.64 1865388 20120716 342.82 346.17 339.18 340.67 1108707 20120717 341.86 348.90 338.23 347.27 1589177 20120718 349.52 351.44 347.66 348.90 1927418 20120719 350.72 354.03 349.76 352.92 1021196 20120720 353.31 356.23 346.94 347.90 656953 20120723 345.31 346.36 338.03 341.34 793127 20120724 338.03 338.03 326.16 331.23 3775889 20120725 331.33 335.07 320.13 324.29 3364445 20120726 325.11 327.02 313.47 315.96 2014719 20120727 318.93 322.90 317.64 320.22 1577899 20120730 320.80 323.72 311.51 318.59 2730779 20120731 322.14 328.84 322.14 325.63 1829570 20120801 325.78 327.02 321.42 325.15 701439 20120802 323.67 327.02 322.81 325.63 557747 20120803 324.15 333.49 321.75 332.43 1165933 20120806 335.16 338.03 328.98 331.14 1196739 20120807 332.81 335.93 330.37 333.63 1777669 20120808 335.16 337.55 332.62 335.69 891393 20120809 336.12 339.95 329.89 330.95 829990 20120810 329.61 337.08 328.74 334.87 630533 20120813 333.25 341.53 332.62 340.52 698202 20120814 340.91 342.39 337.46 340.43 574142 20120815 340.43 340.43 340.43 340.43 0 20120816 339.18 339.66 332.29 334.59 1158623 20120817 334.59 339.47 331.81 338.51 1119880 20120820 338.51 338.51 338.51 338.51 0 20120821 335.78 343.30 335.78 340.67 1180553 20120822 339.95 342.29 335.40 339.47 1697260 20120823 340.57 351.20 340.57 347.71 1900371 20120824 347.56 350.96 344.98 349.62 1174078 20120827 350.96 351.30 344.78 345.93 630324 20120828 345.22 349.52 343.78 348.23 813908 20120829 348.57 353.36 346.17 348.71 1212403 20120830 348.57 354.31 346.75 353.36 1627607 20120831 353.36 356.71 345.26 347.23 1725977 20120903 347.51 356.71 346.32 348.76 1045946 20120904 347.61 350.48 345.12 347.66 584167 20120905 345.69 348.57 342.53 346.75 721281 20120906 347.13 362.93 345.41 361.45 2031741 20120907 365.33 368.49 360.92 361.78 1200498 20120910 363.89 366.09 359.10 360.49 737780 20120911 357.66 361.02 356.32 358.96 582914 20120912 361.26 369.63 359.39 368.25 1048452 20120913 370.69 372.84 369.16 371.45 709585 20120914 379.16 379.16 371.12 374.95 2194126 20120917 376.72 378.21 364.37 368.49 1123222 20120918 367.91 368.68 353.02 354.03 2364760 20120919 354.03 354.03 354.03 354.03 0 20120920 354.31 359.10 352.40 357.23 2104736 20120921 358.53 366.33 356.23 361.97 1629382 20120924 359.39 367.38 355.37 364.32 2209372 20120925 364.08 366.76 359.63 361.26 1297929 20120926 360.20 365.33 360.20 363.75 561820 20120927 363.79 364.18 352.40 359.77 2130530 20120928 361.97 367.38 361.97 364.89 2206135 20121001 362.93 370.02 361.49 366.47 1419065 20121002 366.47 366.47 366.47 366.47 0 20121003 367.96 370.83 363.12 364.13 2227021 20121004 365.80 368.68 362.50 366.67 1490494 20121005 367.29 368.29 306.91 357.43 2020567 20121008 356.23 357.09 348.33 349.91 1004070 20121009 351.44 352.68 345.17 351.58 1139617 20121010 349.38 350.39 344.74 345.55 1601709 20121011 346.65 349.05 342.39 343.06 3091785 20121012 339.95 340.81 334.25 337.12 2702270 20121015 336.12 338.66 335.88 336.98 622701 20121016 338.13 342.25 336.12 337.36 773494 20121017 338.56 340.43 334.92 337.12 1106305 20121018 337.46 337.75 329.99 331.43 2282994 20121019 332.86 334.68 328.46 329.94 1499474 20121022 332.29 332.72 327.31 329.03 1092625 20121023 327.55 330.37 326.64 328.36 1166977 20121024 328.36 328.36 328.36 328.36 0 20121025 329.89 333.34 324.82 325.68 3974615 20121026 325.68 325.68 325.68 325.68 0 20121029 325.58 331.28 323.67 330.23 1867790 20121030 330.61 334.25 327.07 332.81 2908723 20121031 333.34 340.19 333.34 335.78 2052627 20121101 333.25 350.48 333.25 345.93 7104306 20121102 354.31 357.14 343.11 349.14 5330397 20121105 349.48 351.92 345.17 347.13 901314 20121106 347.13 351.78 344.74 350.48 1300122 20121107 350.48 355.27 350.05 352.25 1161338 20121108 349.43 360.54 282.49 359.48 2457597 20121109 359.53 362.02 353.59 355.08 976084 20121112 354.50 357.28 351.49 353.12 750729 20121113 353.12 353.12 353.12 353.12 0 20121114 353.12 353.12 353.12 353.12 0 20121115 352.59 353.69 344.98 346.41 589911 20121116 345.69 350.29 342.82 343.88 601711 20121119 343.16 347.04 340.09 342.97 652881 20121120 345.69 348.38 341.10 346.41 695800 20121121 346.27 352.40 345.60 351.25 693190 20121122 352.54 356.80 350.77 355.08 746030 20121123 356.23 359.72 349.52 351.30 747388 20121126 352.40 360.73 351.44 359.53 1455928 20121127 360.06 364.51 359.72 362.88 1933370 20121128 362.88 362.88 362.88 362.88 0 20121129 361.54 373.32 361.26 369.97 3007094 20121130 368.96 379.21 368.53 376.58 2041140 20121203 376.43 380.60 376.34 377.87 1245089 20121204 378.35 382.99 369.20 371.65 1105052 20121205 372.08 374.57 362.84 364.80 1454257 20121206 366.43 366.76 359.29 363.75 1072157 20121207 366.43 366.43 362.45 364.08 882203 20121210 373.32 373.46 364.85 365.90 1265661 20121211 368.20 371.45 358.43 363.46 1259291 20121212 365.23 369.16 355.94 358.91 1667394 20121213 358.91 363.31 356.95 357.76 1081451 20121214 356.56 361.69 356.56 360.01 806180 20121217 361.02 361.97 350.87 354.50 1196426 20121218 355.03 363.41 352.35 359.91 1273389 20121219 361.06 370.69 358.67 369.78 977337 20121220 371.07 374.42 363.07 365.85 1240494 20121221 362.26 367.62 361.11 363.36 854530 20121224 364.03 370.50 364.03 369.59 597743 20121225 369.59 369.59 369.59 369.59 0 20121226 367.82 369.49 365.37 368.72 747805 20121227 371.07 371.55 366.04 369.16 1409040 20121228 369.78 376.29 369.78 375.43 816101 20121231 377.01 381.60 375.95 377.77 2431176 20130101 379.26 382.08 374.57 380.07 831661 20130102 381.41 382.32 375.09 377.06 894004 20130103 378.73 382.08 377.15 380.93 1819545 20130104 381.99 387.73 380.79 386.54 1774432 20130107 386.63 391.18 385.96 387.78 1304926 20130108 385.82 387.59 378.83 381.27 1143168 20130109 381.37 383.90 376.86 380.22 1502189 20130110 381.89 388.60 376.82 378.83 1939636 20130111 388.79 404.87 387.40 402.15 4707069 20130114 405.11 406.89 399.66 401.38 1650894 20130115 403.63 405.64 399.32 403.10 1020152 20130116 403.15 406.98 398.65 402.15 1610585 20130117 406.02 417.99 404.49 412.44 4077789 20130118 419.43 420.96 378.49 380.50 8368297 20130121 384.05 384.76 376.58 380.69 3005319 20130122 381.27 386.15 379.11 381.84 2324869 20130123 382.33 387.81 382.04 386.66 1608222 20130124 386.90 392.67 386.70 389.74 1535905 20130125 388.82 393.06 385.55 392.33 1322486 20130128 392.58 401.57 390.27 398.01 1489875 20130129 394.84 397.48 390.22 393.30 1274483 20130130 392.48 401.24 389.93 399.26 1069377 20130131 396.62 399.89 391.32 396.09 1410389 20130201 394.60 397.92 391.76 392.29 1152604 20130204 392.96 394.93 390.60 392.77 1060545 20130205 390.75 392.62 387.47 391.71 832061 20130206 393.34 394.55 386.99 390.41 865206 20130207 387.86 392.29 385.93 390.46 497283 20130208 392.67 399.89 388.10 396.91 1106263 20130211 398.45 405.04 392.77 394.11 1535593 20130212 394.60 398.16 390.02 396.38 878194 20130213 396.76 400.27 391.13 394.07 1141174 20130214 389.98 390.75 379.20 380.93 3033988 20130215 380.16 387.28 370.63 384.25 1604169 20130218 382.81 388.82 378.86 387.76 1189594 20130219 388.87 396.62 385.55 395.32 983656 20130220 395.56 399.79 393.49 396.81 1065948 20130221 394.74 400.90 388.68 390.55 1388154 20130222 389.30 402.73 388.00 400.32 2256477 20130225 400.56 409.80 400.56 403.35 1924297 20130226 401.29 404.75 397.34 400.27 1502863 20130227 402.30 406.77 397.63 402.78 1607910 20130228 404.22 409.51 396.04 400.76 2989621 20130301 404.22 409.51 402.68 405.86 1365087 20130304 404.27 408.84 402.44 403.74 1382439 20130305 404.27 418.32 403.26 416.78 2653285 20130306 417.21 429.24 417.17 425.30 2071320 20130307 426.45 435.79 426.45 432.47 2847169 20130308 432.03 438.87 427.61 428.62 2677183 20130311 426.12 432.56 421.16 423.04 1631704 20130312 423.57 427.03 417.98 422.17 1167566 20130313 421.45 428.52 419.04 422.80 1320928 20130314 422.80 427.08 418.08 422.03 1075611 20130315 422.41 426.07 419.76 424.38 839334 20130318 421.93 424.29 415.77 417.36 528143 20130319 418.66 422.41 413.56 417.36 755588 20130320 417.07 419.38 410.38 413.80 1568946 20130321 414.33 420.82 411.29 418.42 1047765 20130322 418.95 422.94 413.03 419.33 1230012 20130325 422.80 423.85 413.41 415.14 1656121 20130326 415.29 424.53 410.48 421.50 1248403 20130327 421.50 421.50 421.50 421.50 0 20130328 417.65 425.30 415.19 420.73 3489294 20130329 420.73 420.73 420.73 420.73 0 20130401 420.87 425.15 412.02 414.81 909677 20130402 414.81 434.25 411.63 432.76 1977495 20130403 430.30 437.62 429.24 431.75 2038279 20130404 430.21 434.78 424.91 427.32 1694877 20130405 424.91 445.60 422.27 437.52 1878060 20130408 434.54 438.87 413.41 431.94 6375116 20130409 391.71 402.30 375.59 378.91 7362409 20130410 380.26 389.59 380.26 387.14 2533069 20130411 392.09 392.67 384.01 386.94 1329967 20130412 375.25 375.35 364.81 369.38 4027619 20130415 369.48 377.90 362.16 364.86 1638042 20130416 364.28 368.71 362.55 367.02 713818 20130417 370.54 370.97 357.25 360.48 1180762 20130418 359.23 363.70 348.69 355.18 2645700 20130419 355.18 355.18 355.18 355.18 0 20130422 333.29 334.93 315.20 326.65 9298862 20130423 329.39 334.83 327.32 329.87 1803041 20130424 329.87 329.87 329.87 329.87 0 20130425 330.11 331.99 320.20 322.90 2518834 20130426 323.57 326.26 315.44 317.79 1537671 20130429 318.56 330.02 314.91 329.15 1796807 20130430 331.22 336.85 326.50 335.26 1594506 20130501 335.26 335.26 335.26 335.26 0 20130502 334.93 342.14 330.55 339.02 1608222 20130503 337.48 344.41 336.08 341.90 1321759 20130506 343.49 347.87 340.41 343.92 1192919 20130507 344.55 346.47 335.94 337.62 2431139 20130508 338.78 341.09 334.20 337.81 1091093 20130509 339.16 343.59 338.78 341.47 1310953 20130510 343.15 343.73 339.35 341.66 1565725 20130513 341.66 342.24 333.19 334.88 1392310 20130514 334.93 337.33 331.65 334.59 542689 20130515 334.20 338.29 328.67 333.14 1598039 20130516 333.48 334.30 329.68 333.43 1997029 20130517 333.00 336.27 325.88 331.08 1140551 20130520 328.43 329.01 321.60 325.25 4772090 20130521 325.35 330.84 323.42 326.17 1576531 20130522 326.65 330.69 326.36 329.20 1497876 20130523 328.24 329.68 319.33 324.44 2239956 20130524 325.83 329.54 320.30 323.57 695947 20130527 324.34 329.15 320.49 327.47 1280925 20130528 325.97 330.55 323.38 327.32 1377867 20130529 326.26 331.36 323.42 326.60 1779247 20130530 324.87 329.44 321.93 323.47 1215881 20130531 325.06 327.08 303.02 315.34 2830441 20130603 317.70 321.45 310.96 312.74 1531437 20130604 314.09 321.31 314.09 318.47 997060 20130605 319.53 320.20 311.88 312.79 1045895 20130606 311.83 318.80 310.96 317.60 1412779 20130607 315.68 326.26 315.68 322.32 848997 20130610 324.34 331.94 324.15 330.35 1085066 20130611 331.17 333.96 307.88 332.09 2421476 20130612 332.76 333.00 328.19 331.41 1156448 20130613 327.23 328.19 319.53 327.23 705506 20130614 317.84 329.92 317.84 324.87 1256923 20130617 324.92 327.23 319.53 325.35 559833 20130618 325.40 329.15 324.53 328.38 457592 20130619 329.15 331.75 324.82 330.59 979085 20130620 331.08 336.27 328.57 334.44 4161240 20130621 332.90 337.81 331.94 335.31 3786147 20130624 334.93 336.75 318.52 333.53 1351372 20130625 333.00 333.00 323.38 330.84 1427533 20130626 330.40 336.27 327.23 335.02 1287783 20130627 339.81 343.42 334.92 338.93 1946429 20130628 343.61 343.71 332.97 340.78 1951242 20130701 340.78 343.71 337.37 342.98 854315 20130702 343.71 346.35 340.93 344.64 1919802 20130703 343.71 345.57 333.46 335.27 996359 20130704 337.85 342.64 336.88 341.42 1093138 20130705 342.88 343.61 339.81 342.69 1647285 20130708 338.10 349.28 338.10 347.13 1625267 20130709 346.84 352.50 346.64 351.67 1173326 20130710 351.52 356.75 351.52 356.26 1658141 20130711 358.21 360.12 354.06 355.43 1277069 20130712 361.29 371.05 359.09 366.76 2127697 20130715 366.07 374.37 366.07 372.91 1229038 20130716 366.76 375.89 362.26 366.56 1168513 20130717 367.15 381.16 366.32 377.99 1357052 20130718 377.11 384.72 373.59 376.77 1133488 20130719 380.82 383.75 377.94 382.18 1308202 20130722 381.79 385.21 376.72 383.70 1027902 20130723 383.50 388.14 372.86 375.15 1443794 20130724 373.01 385.16 371.05 383.11 1617586 20130725 382.77 384.67 360.60 367.39 2674778 20130726 371.15 378.52 359.34 372.96 2595614 20130729 391.56 408.16 382.38 398.44 6542237 20130730 400.35 413.04 398.44 408.94 3279106 20130731 410.11 430.62 410.11 427.69 3699607 20130801 427.69 433.35 417.43 426.13 2014122 20130802 425.98 441.06 424.17 428.37 2086425 20130805 427.69 440.38 424.32 438.67 2562842 20130806 436.72 452.78 436.67 440.67 3451669 20130807 439.40 451.81 435.25 440.43 3357041 20130808 437.45 439.40 422.71 436.62 2063382 20130809 436.62 436.62 436.62 436.62 0 20130812 432.57 444.34 432.57 443.99 1693268 20130813 443.31 458.40 443.31 456.59 2036653 20130814 455.27 461.77 443.41 449.27 1448607 20130815 449.27 449.27 449.27 449.27 0 20130816 445.95 456.88 442.68 445.75 2695669 20130819 444.58 453.08 441.16 445.70 1366678 20130820 442.53 449.17 431.40 437.70 2108034 20130821 437.06 442.19 427.49 431.54 1601098 20130822 429.64 438.28 425.25 434.23 1509030 20130823 433.69 440.38 427.25 437.65 2683073 20130826 438.92 455.03 438.92 448.29 2714820 20130827 448.73 454.64 440.97 444.24 2411376 20130828 447.66 462.89 447.22 460.35 4877746 20130829 460.89 468.60 451.37 462.30 4717165 20130830 464.06 483.35 457.52 472.21 11108038 20130902 471.68 478.07 469.43 473.04 2332007 20130903 473.82 488.81 462.35 468.06 2801665 20130904 469.92 480.90 465.28 469.97 3571286 20130905 470.31 472.60 453.08 457.86 3140237 20130906 457.13 472.51 453.95 457.47 4435125 20130909 457.47 457.47 457.47 457.47 0 20130910 462.50 472.60 455.32 460.94 4235525 20130911 461.23 471.53 459.23 463.82 4573482 20130912 462.84 468.31 457.13 460.79 4603899 20130913 462.84 462.84 440.33 444.78 3485055 20130916 445.56 447.22 436.38 441.06 2627566 20130917 443.16 468.70 442.58 463.77 2819280 20130918 463.82 473.58 461.62 469.38 2585987 20130919 466.75 472.26 457.57 460.89 1625062 20130920 459.91 469.97 459.91 463.72 1685075 20130923 464.79 478.37 462.84 472.12 2648048 20130924 474.56 478.85 462.11 466.60 1743245 20130925 468.70 474.12 462.94 464.35 1953597 20130926 463.08 478.37 462.84 466.99 5309205 20130927 470.65 473.48 461.38 464.65 2213824 20130930 464.84 473.48 459.03 461.91 1558085 20131001 464.69 468.21 458.98 460.74 1187971 20131002 460.74 460.74 460.74 460.74 0 20131003 462.84 477.49 462.74 473.68 3222780 20131004 472.65 479.44 468.06 471.58 1333702 20131007 473.09 475.05 469.67 470.65 1072451 20131008 473.58 481.39 468.89 472.07 2017912 20131009 468.75 474.46 464.69 466.01 2750152 20131010 468.70 473.14 466.75 468.84 2407894 20131011 479.44 487.25 472.60 476.75 3618600 20131014 479.24 496.04 478.95 489.30 3788090 20131015 493.11 507.51 492.23 498.58 5545161 20131016 498.58 498.58 498.58 498.58 0 20131017 500.04 504.34 479.93 483.35 3662534 20131018 489.20 499.85 482.86 494.48 3154062 20131021 497.99 502.68 489.50 494.09 4178277 20131022 502.87 505.51 497.02 502.68 4304755 20131023 498.77 498.87 470.85 480.86 7019883 20131024 480.86 482.56 458.10 459.76 4854192 20131025 458.93 472.26 456.69 469.77 3797103 20131028 472.21 474.17 465.48 472.46 1996303 20131029 474.26 476.56 469.67 475.09 2346652 20131030 476.41 476.41 461.96 465.52 2533552 20131031 463.91 474.41 463.82 466.45 3865616 20131101 466.01 473.39 466.01 471.19 1334828 20131104 471.19 471.19 471.19 471.19 0 20131105 470.90 472.56 463.82 468.80 1394432 20131106 471.63 476.36 468.11 471.04 1808890 20131107 473.58 477.49 466.75 470.60 2552089 20131108 473.29 475.44 466.75 470.21 1068150 20131111 468.75 475.58 467.77 470.26 2311730 20131112 473.39 478.12 466.35 471.24 4570410 20131113 471.63 475.53 468.65 470.94 1614616 20131114 473.58 479.24 469.28 474.85 2373586 20131115 474.85 474.85 474.85 474.85 0 20131118 477.49 485.98 477.49 480.61 2387207 20131119 481.64 482.37 475.78 476.56 1691834 20131120 473.82 481.88 468.94 471.68 1511385 20131121 470.70 475.48 464.60 467.14 2275886 20131122 469.19 471.53 465.87 466.70 958057 20131125 467.72 472.21 466.40 467.58 1622194 20131126 465.87 468.31 460.20 463.72 2251000 20131127 462.11 464.16 457.37 458.74 1601098 20131128 459.91 463.82 459.42 461.47 2050478 20131129 465.52 465.52 458.84 459.72 1792197 20131202 462.84 472.60 455.66 469.92 2260114 20131203 472.60 474.85 469.48 471.09 1570067 20131204 469.33 483.15 467.82 479.78 2223861 20131205 484.32 487.01 474.61 481.29 2034195 20131206 478.07 486.27 474.56 482.17 1345684 20131209 486.27 497.02 479.05 495.26 1601098 20131210 495.16 510.34 490.77 504.53 3647172 20131211 500.92 509.22 497.99 506.39 1838385 20131212 502.87 504.34 496.33 498.63 922213 20131213 497.89 508.05 495.50 506.54 1075933 20131216 507.76 513.71 503.12 511.76 2324019 20131217 512.88 517.47 503.12 505.71 1299906 20131218 505.71 511.56 500.87 509.42 1044083 20131219 509.95 525.53 506.10 516.69 2392839 20131220 521.82 539.69 517.86 535.98 2717483 20131223 536.61 543.79 531.73 539.00 1703509 20131224 537.68 540.96 526.31 527.38 751187 20131225 527.38 527.38 527.38 527.38 0 20131226 528.51 539.00 524.01 535.68 2184228 20131227 537.05 544.28 534.12 542.03 1188278 20131230 542.23 544.81 533.29 538.56 897225 20131231 541.93 548.28 536.32 546.03 721283 20140101 550.72 550.72 538.12 539.69 453682 20140102 539.69 543.69 533.29 539.93 937473 20140103 534.12 545.25 533.44 543.49 1134307 20140106 546.72 551.50 541.93 544.86 1900241 20140107 544.86 545.55 532.17 537.25 1261912 20140108 536.07 537.93 530.65 534.27 1103481 20140109 534.12 540.71 524.89 528.16 1676575 20140110 530.31 543.79 519.08 540.32 2721887 20140113 541.93 554.63 541.93 548.23 1936802 20140114 549.30 549.74 536.66 540.57 1495614 20140115 544.13 550.72 538.71 547.50 1334419 20140116 541.93 560.34 541.93 558.09 1758401 20140117 561.46 562.34 536.37 539.69 2578306 20140120 539.59 564.10 539.10 559.56 4825619 20140121 561.22 564.39 555.02 558.09 2267488 20140122 559.52 572.13 557.60 567.32 2135986 20140123 565.41 569.68 554.61 567.86 2078020 20140124 565.01 576.20 559.96 562.31 2191915 20140127 559.52 568.35 555.30 560.06 1985723 20140128 558.34 562.36 553.72 557.16 1174502 20140129 554.61 565.21 554.61 560.99 1162175 20140130 557.55 564.23 551.32 560.69 1979406 20140131 561.38 568.99 559.32 564.47 1066210 20140203 552.84 563.44 551.81 555.54 1152803 20140204 551.37 551.37 533.99 545.43 2148313 20140205 547.74 555.05 540.67 550.09 1614699 20140206 548.82 561.18 544.79 558.09 2719010 20140207 559.47 563.30 546.31 551.32 1405857 20140210 552.64 559.12 550.78 552.84 1064580 20140211 555.59 560.89 549.99 552.79 1390067 20140212 554.17 560.69 547.79 552.11 1445079 20140213 554.61 555.59 539.69 544.99 1109812 20140214 546.31 555.84 542.53 553.43 1216474 20140217 554.61 559.03 546.76 550.68 872548 20140218 548.96 554.51 544.25 546.80 939683 20140219 545.77 557.55 545.77 555.15 760589 20140220 554.56 560.15 550.78 554.80 1116129 20140221 555.10 564.42 555.10 561.04 1378759 20140224 562.56 571.25 559.52 567.03 1060709 20140225 569.33 587.00 569.33 585.28 1682445 20140226 585.04 599.76 582.78 591.96 2790933 20140227 591.96 591.96 591.96 591.96 0 20140228 591.91 593.87 578.66 586.27 1854713 20140303 588.96 588.96 572.38 575.12 951908 20140304 575.22 583.86 574.39 577.38 1429390 20140305 582.19 585.04 575.66 579.64 1711275 20140306 581.11 583.91 572.77 574.09 1268226 20140307 577.19 577.19 549.65 554.95 2018730 20140310 553.72 561.23 544.89 547.00 2112148 20140311 546.76 556.13 543.22 549.55 1830467 20140312 549.60 559.52 548.72 556.33 1234608 20140313 551.66 564.23 540.47 553.23 2006097 20140314 553.63 553.63 534.58 537.53 2276165 20140317 537.53 537.53 537.53 537.53 0 20140318 539.88 540.87 527.37 530.51 1854815 20140319 530.61 539.84 518.98 535.07 2178977 20140320 536.94 549.50 535.96 542.19 1722888 20140321 548.38 566.88 543.81 557.75 3476033 20140324 560.50 564.42 550.83 552.45 1065294 20140325 547.10 549.65 536.10 538.41 2343911 20140326 540.77 547.44 533.99 535.52 1369896 20140327 535.96 549.65 530.07 543.22 2248659 20140328 543.86 549.16 540.33 541.90 1154433 20140331 541.85 543.91 528.60 533.21 2716157 20140401 536.94 552.64 536.89 550.73 1921950 20140402 554.12 561.97 548.72 555.49 1829856 20140403 554.61 557.60 547.39 550.63 941008 20140404 554.61 558.49 541.31 543.22 1047771 20140407 542.83 550.29 541.31 546.66 1160342 20140408 546.66 546.66 546.66 546.66 0 20140409 548.72 552.11 539.39 544.25 1471872 20140410 544.79 554.51 540.37 550.88 1472075 20140411 545.38 560.30 540.87 557.65 1799192 20140414 557.65 557.65 557.65 557.65 0 20140415 554.66 580.47 554.66 577.73 2399534 20140416 583.76 583.76 557.65 561.58 2016896 20140417 566.29 578.71 563.00 575.07 1933971 20140418 575.07 575.07 575.07 575.07 0 20140421 555.59 557.85 534.04 536.15 5815869 20140422 538.90 544.69 516.33 520.79 4331976 20140423 523.20 528.79 511.42 515.05 4589411 20140424 515.05 515.05 515.05 515.05 0 20140425 517.80 518.93 507.49 509.70 3128746 20140428 510.48 521.82 508.47 519.86 3247531 20140429 521.23 526.63 513.38 515.15 2319257 20140430 519.27 520.15 508.08 512.74 2470336 20140501 512.74 512.74 512.74 512.74 0 20140502 508.67 521.04 508.67 518.78 2178671 20140505 514.36 519.27 509.50 511.17 1780956 20140506 509.45 515.34 504.20 505.38 1311115 20140507 500.72 505.18 490.80 496.79 3772995 20140508 496.35 506.21 492.37 501.55 1574866 20140509 498.66 508.37 498.66 504.50 1503351 20140512 503.91 506.51 492.52 502.53 3015870 20140513 505.53 520.64 503.07 519.47 1963616 20140514 521.23 522.17 512.50 514.90 1419203 20140515 515.64 517.26 503.56 507.00 1488477 20140516 511.42 521.23 488.35 493.55 4917241 20140519 493.99 495.56 465.97 473.18 3679984 20140520 477.06 489.53 474.51 485.55 3125995 20140521 486.88 488.94 477.26 484.03 2329648 20140522 485.80 487.86 473.18 474.61 2297660 20140523 474.80 484.42 471.61 480.99 2730725 20140526 483.93 500.52 481.09 496.69 2728076 20140527 502.29 509.11 493.99 498.85 2116732 20140528 502.58 506.21 493.99 504.79 1970442 20140529 504.55 504.84 485.94 490.61 2649328 20140530 490.80 500.03 476.08 496.89 2394746 20140602 497.38 497.67 488.84 489.92 1211788 20140603 494.63 494.63 483.05 485.11 1882830 20140604 486.88 487.91 476.28 483.00 1778613 20140605 484.42 493.26 481.33 491.74 2106851 20140606 494.73 501.31 485.90 499.79 2285028 20140609 500.62 506.61 495.81 500.96 1526578 20140610 502.39 516.62 502.39 515.34 3229703 20140611 516.72 527.61 514.07 517.99 2934371 20140612 522.26 524.13 513.14 522.36 2051227 20140613 522.46 525.80 515.34 520.64 1677249 20140616 521.63 528.10 519.32 526.24 2001004 20140617 529.09 532.03 523.88 526.24 1701495 20140618 527.96 529.33 518.44 520.74 1433261 20140619 518.29 530.02 518.14 527.32 1836376 20140620 530.56 533.31 521.43 526.93 1228291 20140623 524.28 527.12 519.27 521.63 998566 20140624 524.18 524.18 517.50 521.53 1085465 20140625 521.33 524.18 516.33 519.42 1208528 20140626 521.23 529.97 519.37 525.60 2935288 20140627 535.06 543.98 531.40 540.96 1887653 20140630 543.93 547.95 538.68 541.41 1445108 20140701 542.89 542.89 531.10 533.28 1421392 20140702 537.05 543.64 533.48 535.91 1627677 20140703 542.00 552.95 539.18 550.42 2262075 20140704 554.39 554.44 538.93 541.75 1148497 20140707 543.98 553.89 543.98 552.50 1975557 20140708 552.90 553.74 542.99 544.73 1305633 20140709 544.23 549.83 536.35 540.32 989746 20140710 541.01 552.90 535.06 539.77 1670973 20140711 545.32 551.61 542.05 547.80 1544921 20140714 546.95 549.93 532.09 533.88 1426034 20140715 533.23 537.44 529.32 530.95 946551 20140716 534.77 534.77 527.88 530.41 891044 20140717 530.95 539.67 529.12 532.44 1672487 20140718 540.12 549.93 539.23 542.05 3572856 20140721 550.05 553.40 542.50 544.95 2017200 20140722 544.15 561.00 542.60 558.75 1866000 20140723 559.50 572.70 554.40 571.00 2168500 20140724 574.00 580.00 561.60 576.85 3001800 20140725 530.00 555.00 530.00 551.05 7092500 20140728 552.15 558.80 545.00 557.05 1682700 20140729 557.05 557.05 557.05 557.05 0 20140730 556.90 557.10 549.00 550.75 1958200 20140731 550.05 551.00 541.05 544.40 3568600 20140801 544.00 546.15 535.00 536.00 1717500 20140804 536.20 550.00 536.00 548.65 2568900 20140805 549.80 551.65 543.75 549.55 1051100 20140806 545.80 552.55 545.80 551.40 1901400 20140807 547.00 554.50 535.00 552.65 2191500 20140808 550.90 551.60 541.10 548.05 992900 20140811 550.20 550.50 540.20 542.95 1319200 20140812 545.00 545.50 541.10 543.75 1176200 20140813 543.10 551.55 542.70 550.25 1334400 20140814 551.70 552.10 543.50 545.95 1099300 20140815 545.95 545.95 545.95 545.95 0 20140818 545.00 548.70 541.15 547.65 1201700 20140819 546.80 552.40 544.00 547.40 1179000 20140820 547.40 555.00 547.40 552.15 1116200 20140821 551.40 553.90 547.70 551.15 1233000 20140822 551.25 558.05 548.30 556.95 1441600 20140825 557.15 561.20 554.05 555.35 1574000 20140826 558.70 560.25 546.15 550.90 1245400 20140827 548.00 560.80 548.00 558.55 1449000 20140828 558.55 568.05 558.55 565.25 3069800 20140829 565.25 565.25 565.25 565.25 0 20140901 566.00 573.05 563.55 565.85 1083000 20140902 567.00 567.65 559.10 561.00 1363700 20140903 563.95 580.00 560.30 577.20 2833300 20140904 579.95 582.35 572.10 577.15 1300900 20140905 581.00 583.80 575.50 581.90 1145100 20140908 582.90 595.00 578.05 592.70 1236000 20140909 593.05 594.00 581.90 588.00 823200 20140910 588.00 590.00 580.50 581.65 994100 20140911 585.00 586.80 571.65 574.00 1346900 20140912 575.50 578.90 569.25 575.00 1189300 20140915 575.00 576.00 562.50 568.25 1277400 20140916 570.00 574.95 556.00 559.45 1618100 20140917 562.00 571.60 558.45 567.35 1387500 20140918 565.25 584.90 564.50 581.80 1604700 20140919 581.90 592.90 576.85 588.40 1716100 20140922 585.40 585.40 577.10 581.50 856600 20140923 579.25 593.50 576.00 582.70 1999700 20140924 588.00 596.00 586.10 592.75 2065400 20140925 592.00 597.65 576.40 582.55 1696600 20140926 584.00 591.00 577.00 588.60 1063300 20140929 588.20 598.90 584.30 592.85 1064300 20140930 599.00 599.00 588.20 596.80 2468300 20141001 598.10 617.65 598.10 615.75 2800000 20141002 615.75 615.75 615.75 615.75 0 20141003 615.75 615.75 615.75 615.75 0 20141006 615.75 615.75 615.75 615.75 0 20141007 614.00 621.90 611.05 618.50 2088200 20141008 617.00 618.85 589.15 593.55 2326700 20141009 596.75 601.90 583.00 587.25 2677000 20141010 580.20 599.30 580.20 584.70 3951600 20141013 583.80 586.00 566.10 584.55 2345500 20141014 590.00 593.00 578.25 580.05 2019400 20141015 580.05 580.05 580.05 580.05 0 20141016 579.95 584.60 565.65 573.30 2201600 20141017 575.30 581.50 560.10 565.90 3266000 20141020 567.00 575.00 553.40 556.40 1610900 20141021 559.00 575.00 557.80 573.30 1502400 20141022 582.80 586.75 576.00 583.65 1256500 20141023 583.65 583.65 583.65 583.65 0 20141024 583.65 583.65 583.65 583.65 0 20141027 550.00 558.50 547.15 554.80 2975600 20141028 555.40 564.50 550.05 553.70 2307100 20141029 555.65 560.25 554.60 556.80 1633800 20141030 558.00 563.20 557.90 560.25 3019200 20141031 565.00 567.00 559.65 563.70 2913900 20141103 570.00 570.00 561.40 564.90 3229000 20141104 564.90 564.90 564.90 564.90 0 20141105 569.00 569.00 556.80 559.00 3818600 20141106 559.00 559.00 559.00 559.00 0 20141107 562.70 563.00 548.40 553.45 3034100 20141110 554.00 560.00 552.05 558.85 1805900 20141111 560.50 561.00 554.85 557.30 1271400 20141112 554.00 561.05 552.80 556.05 1848200 20141113 559.00 564.40 554.05 558.80 1919700 20141114 561.90 568.00 560.70 563.90 2185100 20141117 564.10 566.00 559.00 564.15 1504400 20141118 564.95 568.00 562.30 566.25 1972900 20141119 569.00 571.00 560.30 564.90 1646700 20141120 569.00 575.00 563.15 571.90 1323000 20141121 573.00 576.65 567.15 572.10 1844500 20141124 572.75 582.65 572.20 579.35 1450100 20141125 584.00 587.40 577.30 581.55 4010900 20141126 584.00 584.00 573.50 579.80 1412000 20141127 579.75 585.00 579.00 582.00 2004200 20141128 585.50 590.00 580.15 585.80 1963200 20141201 588.00 600.90 587.05 592.60 3016200 20141202 595.00 595.00 583.50 590.95 915100 20141203 591.60 596.00 585.30 593.85 1130100 20141204 593.75 595.95 589.70 592.70 938800 20141205 591.00 591.00 576.70 578.85 1037600 20141208 578.00 580.25 565.45 568.35 969200 20141209 569.00 575.75 555.55 556.90 1533100 20141210 556.00 559.25 551.40 552.15 1299500 20141211 551.90 554.00 544.70 546.30 1317400 20141212 546.30 553.90 539.00 543.15 1078100 20141215 537.40 545.90 524.85 541.55 1485200 20141216 539.00 549.70 535.00 536.75 1861000 20141217 535.00 543.00 527.65 535.15 2189900 20141218 537.90 540.05 531.00 537.95 1357500 20141219 544.40 554.55 544.00 550.55 1702600 20141222 556.00 556.95 548.85 555.15 1550600 20141223 556.50 556.50 548.90 552.40 1356200 20141224 552.40 554.80 540.10 545.50 1999400 20141225 545.50 545.50 545.50 545.50 0 20141226 546.60 548.50 541.10 547.40 727200 20141229 548.00 552.40 547.40 550.15 945000 20141230 550.00 554.90 548.10 552.55 812400 20141231 552.00 556.50 550.20 555.20 670500