20020812 120.67 126.78 120.67 125.70 8841040 20020813 125.91 127.28 125.11 125.72 1697646 20020814 124.89 127.28 124.46 126.35 3038560 20020816 126.19 126.59 124.46 124.79 3473464 20020819 126.63 128.62 125.44 126.74 5762126 20020820 127.06 127.32 125.59 125.76 2479135 20020821 126.69 127.91 125.89 126.24 3548868 20020822 126.63 127.41 125.76 126.69 4109677 20020823 126.95 127.71 125.59 127.28 2106492 20020826 127.80 128.93 124.70 125.20 3612974 20020827 125.28 125.28 121.92 122.44 5029524 20020828 122.68 129.66 121.97 123.57 6648075 20020829 122.23 122.23 116.65 117.26 10857831 20020830 116.87 119.47 114.96 119.17 4709918 20020902 119.69 120.12 112.99 113.51 6840623 20020903 114.27 116.35 111.95 114.53 10856216 20020904 116.07 118.89 114.31 117.72 11865764 20020905 117.04 118.15 114.10 114.66 6224240 20020906 113.58 113.62 108.26 109.93 11057296 20020909 103.95 103.95 86.43 87.77 54514444 20020911 88.42 92.37 87.88 89.83 24791346 20020912 91.03 93.43 90.14 91.31 17121272 20020913 91.00 91.76 88.68 89.36 9615381 20020916 90.11 90.11 86.21 87.23 15811257 20020917 87.23 89.12 84.56 85.82 15479200 20020918 84.78 85.30 81.31 82.11 20893356 20020919 81.53 83.37 80.66 82.89 13796312 20020920 81.51 85.00 80.23 84.04 16297814 20020923 84.17 84.95 82.83 83.63 5646367 20020924 82.83 84.09 82.00 83.67 7125639 20020925 82.44 83.65 81.74 82.76 7769693 20020926 78.06 83.46 78.06 81.96 2968459 20020927 81.53 83.22 80.66 80.90 10857600 20020930 78.06 78.36 74.07 74.59 18612534 20021001 73.94 76.71 73.44 76.15 14052043 20021003 78.49 78.49 76.54 77.21 7832415 20021004 76.32 79.45 76.32 78.97 8955416 20021007 82.83 91.81 82.83 90.22 40162396 20021008 90.63 93.37 89.81 90.37 23950594 20021009 92.37 95.41 89.81 90.35 14210001 20021010 90.63 91.05 87.19 88.90 12658783 20021011 90.20 90.98 88.36 88.81 11640242 20021014 88.47 88.47 78.06 84.59 9296467 20021016 83.91 84.43 79.88 80.42 13950350 20021017 81.05 83.70 79.84 83.22 10292179 20021018 85.00 86.21 82.87 84.09 10360205 20021021 84.56 84.56 82.72 83.33 3836421 20021022 83.39 85.08 82.96 83.54 4576634 20021023 83.26 84.09 83.00 83.15 3158009 20021024 83.24 84.46 83.24 83.85 3752023 20021025 83.93 84.30 79.60 81.96 7053001 20021028 82.40 84.61 80.94 81.77 5170187 20021029 82.83 85.30 82.07 83.61 10714631 20021030 88.90 88.90 83.91 84.46 15478508 20021031 84.09 84.09 81.53 82.09 9028284 20021101 82.70 84.95 82.20 84.04 9292316 20021104 85.82 85.82 83.28 83.98 1616707 20021105 83.70 83.70 81.18 81.81 8367627 20021107 81.05 81.05 79.08 79.95 4117748 20021108 78.60 81.96 78.60 81.42 5367116 20021111 80.66 83.41 80.66 81.85 4200071 20021112 81.96 82.14 79.71 80.08 4579401 20021113 81.53 81.96 79.90 80.23 3877467 20021114 81.48 81.87 79.58 80.38 6170742 20021115 80.66 81.29 80.01 80.51 3036254 20021118 81.16 81.81 80.29 80.68 5424304 20021120 79.32 80.66 67.82 80.27 9200770 20021121 80.31 81.18 80.01 80.60 4716144 20021122 80.66 80.66 79.60 80.08 2843707 20021125 80.90 81.51 79.79 80.31 4508147 20021126 80.88 82.14 80.66 81.18 7594901 20021127 81.55 83.48 80.73 81.07 8231115 20021128 81.74 83.15 81.16 81.59 11917418 20021202 83.70 89.42 83.26 87.01 23488712 20021203 87.90 89.85 83.72 84.37 14792024 20021204 84.13 86.32 83.26 85.60 9186011 20021205 85.60 86.69 83.91 84.59 13656802 20021206 94.97 101.43 92.09 93.91 41385940 20021209 97.12 100.35 87.23 89.66 55990488 20021210 87.12 88.90 85.86 86.78 22038726 20021211 88.64 91.59 87.84 89.38 22751958 20021212 90.61 93.82 90.11 93.22 22570940 20021213 94.34 95.60 93.71 95.06 13011595 20021216 97.14 97.79 91.81 92.48 20031390 20021217 92.41 93.02 89.81 91.37 11899893 20021218 91.09 92.48 90.66 90.90 6044145 20021219 90.42 92.87 89.16 92.35 10175959 20021220 91.96 92.78 91.07 91.35 3890611 20021223 91.46 92.93 91.31 91.57 3832732 20021224 92.15 92.15 91.13 91.72 3263621 20021226 93.19 94.54 91.78 92.85 16485981 20021227 93.89 96.99 93.24 94.88 20172746 20021230 89.98 92.59 88.25 92.26 12955329 20021231 92.80 95.27 92.41 93.95 11185046 20030101 94.30 98.18 93.93 97.36 16203731 20030102 98.87 104.25 96.47 100.44 56984356 20030103 100.61 103.34 99.44 100.18 34369372 20030106 100.24 101.63 97.81 98.27 15202946 20030107 98.29 100.13 97.44 99.13 18857888 20030108 99.70 101.17 99.63 100.50 9410612 20030109 101.04 102.47 100.48 101.35 11276592 20030110 101.95 102.52 98.98 99.81 8042949 20030113 98.77 99.31 97.49 97.92 4780250 20030114 98.40 99.18 96.97 97.29 5413696 20030115 97.75 98.72 97.40 97.86 4274092 20030116 98.61 99.94 98.01 98.83 9424447 20030117 99.74 100.52 98.48 98.83 7607353 20030120 99.09 101.48 97.57 98.25 7191128 20030121 100.15 100.57 95.97 96.49 12553862 20030122 96.75 97.51 95.23 95.84 4021590 20030123 96.27 96.79 94.15 94.54 2924185 20030124 95.34 96.34 92.02 93.00 7462078 20030127 99.74 99.74 86.43 87.10 14743599 20030128 86.78 86.78 81.79 84.41 15000022 20030129 85.43 86.60 82.70 84.46 7933185 20030130 84.56 85.13 82.68 83.28 9111760 20030131 83.05 83.89 80.23 83.26 6438002 20030203 84.13 85.19 83.26 84.91 2540012 20030204 85.32 85.84 83.96 85.02 4388468 20030205 84.56 86.93 84.13 86.58 8323123 20030206 86.62 87.69 85.43 86.97 4711071 20030207 87.58 90.20 87.17 88.14 9322063 20030210 88.90 89.12 87.95 88.36 6502339 20030211 88.68 90.59 88.68 90.03 7240476 20030212 90.24 91.72 89.55 90.70 7567460 20030214 90.83 90.83 89.03 89.46 3387221 20030217 91.24 93.43 90.01 92.50 9097463 20030218 93.15 94.95 92.85 94.58 9241585 20030219 95.10 96.14 93.69 94.00 8920596 20030220 93.63 97.55 92.89 96.21 16768921 20030221 96.38 97.49 95.36 96.64 6597805 20030224 97.14 97.36 95.67 96.25 3694836 20030225 96.25 96.38 94.56 95.60 3122266 20030226 95.41 95.84 92.20 92.69 7219030 20030227 92.50 97.01 92.04 95.90 6915566 20030228 97.14 99.13 95.67 97.05 7082056 20030303 98.01 98.18 96.53 97.44 4331741 20030304 97.36 98.09 96.42 97.70 3113734 20030305 96.32 97.49 94.69 95.90 5627920 20030306 96.38 96.38 94.15 94.84 4193614 20030307 93.93 93.93 92.11 93.28 4209064 20030310 93.19 93.24 90.05 90.48 4756960 20030311 89.33 93.00 89.33 92.52 2815805 20030312 92.35 93.65 91.46 92.91 2612650 20030313 92.37 92.37 90.09 90.70 4580554 20030317 90.87 91.76 88.81 90.81 4313985 20030319 91.94 94.08 91.31 93.65 4884248 20030320 93.78 97.57 93.30 97.31 5610164 20030324 96.81 96.81 93.67 93.87 2137853 20030325 91.11 97.14 91.11 96.86 5607858 20030326 97.05 97.57 96.01 97.49 2880833 20030327 97.14 98.55 96.75 97.46 4511606 20030328 97.57 97.99 96.12 97.44 2450541 20030331 96.32 97.05 95.62 96.25 2597892 20030401 95.51 98.44 95.49 98.01 2397965 20030402 99.31 99.42 97.60 97.99 2214180 20030403 101.91 101.91 97.62 98.42 2515569 20030404 98.83 101.13 98.09 100.54 4184160 20030407 101.04 102.58 101.04 101.52 3106816 20030408 101.48 103.32 99.79 102.21 3473002 20030409 102.21 102.67 99.85 100.28 1601718 20030410 99.79 101.41 98.53 100.78 2472217 20030411 101.04 103.99 99.35 102.08 2698893 20030415 98.44 99.72 96.49 99.09 1659136 20030416 98.05 99.70 96.84 98.44 2049996 20030417 97.23 100.61 97.23 100.18 2632942 20030421 100.87 102.47 100.87 101.78 1738461 20030422 101.91 102.34 100.61 101.04 736523 20030423 101.48 101.91 100.18 100.87 799475 20030424 101.04 101.48 99.79 100.78 2816958 20030425 98.87 98.92 96.55 98.70 2739016 20030428 98.66 100.09 97.57 99.65 1732235 20030429 101.48 101.48 98.25 99.16 1354750 20030430 98.05 100.59 98.05 100.20 1855604 20030502 100.65 101.48 99.42 100.59 1929625 20030505 102.26 102.69 101.04 101.80 2222943 20030506 103.17 107.72 102.34 106.72 5783341 20030507 106.68 109.65 106.68 108.63 7103502 20030508 107.22 107.74 104.34 106.57 4412911 20030509 105.23 106.98 104.62 105.03 2866305 20030512 105.81 108.24 105.51 107.74 3837574 20030513 107.76 108.41 105.86 106.64 1814788 20030514 106.79 107.09 101.54 102.15 5239366 20030515 102.78 105.10 102.45 104.38 3162851 20030516 104.56 105.92 104.32 104.97 1864136 20030519 103.21 104.08 97.57 102.11 1885120 20030520 101.04 103.64 99.74 103.36 5933228 20030521 103.43 105.77 102.69 104.34 2410187 20030522 105.47 106.85 104.51 105.51 3921742 20030523 107.11 109.67 106.46 109.02 5149203 20030526 110.54 112.73 109.95 110.58 4721678 20030527 111.23 111.45 107.63 108.28 1813866 20030528 109.07 109.93 105.94 107.98 3810825 20030529 108.85 111.34 107.55 110.17 5754286 20030530 113.19 118.26 112.75 115.96 14265574 20030602 117.74 119.26 114.92 115.44 3786151 20030603 115.11 116.13 112.79 114.96 3416737 20030604 116.03 117.96 114.51 115.35 5411621 20030605 115.46 117.09 113.45 114.25 4196843 20030606 115.31 115.96 113.84 114.83 3236411 20030609 116.20 117.83 114.92 115.90 3366698 20030610 114.96 116.98 113.27 114.77 4411758 20030611 116.44 116.44 110.69 112.53 5836839 20030612 112.97 113.81 111.26 111.88 4730210 20030613 113.12 114.31 111.45 112.04 9599470 20030616 112.86 113.29 111.69 111.95 6287193 20030617 112.71 115.11 111.73 114.72 10672432 20030618 116.39 117.63 114.05 115.90 9316990 20030619 116.55 118.78 116.00 117.63 8667863 20030620 117.96 121.25 116.81 120.73 12480071 20030623 121.86 123.57 120.12 120.77 10192792 20030624 120.51 121.81 119.26 121.25 4557033 20030625 121.42 125.11 121.42 124.68 10085565 20030626 125.70 128.10 122.14 126.80 17458172 20030627 126.63 127.93 123.61 125.93 8747188 20030630 126.63 126.63 122.53 123.27 6059364 20030701 123.98 124.22 121.75 122.14 5586412 20030702 122.77 124.42 122.08 122.47 4772871 20030703 123.55 125.11 121.08 122.73 7490672 20030704 123.51 126.98 123.01 126.13 10362742 20030707 133.05 133.05 127.56 128.15 14761816 20030708 128.75 129.23 126.87 127.32 5526919 20030709 127.28 128.93 125.80 126.91 6070433 20030710 127.15 128.36 125.93 127.60 4307990 20030711 126.41 129.66 125.76 128.28 9841595 20030714 129.01 129.56 128.10 128.36 5383488 20030715 129.19 129.45 125.89 127.91 7748247 20030716 122.29 122.51 119.95 120.93 9291163 20030717 120.51 122.44 115.40 116.76 9179555 20030718 114.49 116.18 110.58 112.38 8086301 20030721 113.19 113.19 108.05 108.61 7065684 20030722 104.14 111.21 104.14 110.21 6537620 20030723 110.91 112.71 110.24 111.84 4503074 20030724 112.75 115.33 112.53 114.77 8883931 20030725 115.33 117.00 114.72 116.46 5187943 20030728 114.92 115.74 112.75 115.24 4373479 20030729 114.98 114.98 112.32 113.77 4122129 20030730 114.92 116.22 112.53 115.68 3749487 20030731 116.26 118.56 113.21 114.44 6536928 20030801 116.52 122.57 115.40 118.67 5626305 20030804 118.39 120.15 118.00 119.65 3222575 20030805 121.16 121.29 116.65 117.11 2521564 20030806 117.09 118.30 113.58 113.90 6370668 20030807 114.66 120.51 114.55 119.93 7443630 20030808 121.42 123.59 121.12 122.83 7089205 20030811 123.16 125.02 121.86 123.57 5294478 20030812 123.81 124.05 121.03 121.64 3983311 20030813 122.77 124.76 122.77 124.18 6289038 20030814 124.89 126.19 123.85 124.66 6155523 20030818 125.72 126.19 123.44 124.33 2948167 20030819 125.33 128.36 124.70 125.61 6182964 20030820 127.02 128.80 126.30 127.15 3734498 20030821 127.93 131.05 127.93 130.03 6655915 20030822 131.53 136.60 130.97 135.43 14349972 20030825 137.04 138.51 125.87 130.12 12803597 20030826 128.80 134.43 127.28 134.15 8375929 20030827 135.30 137.45 134.87 136.21 5564967 20030828 137.47 142.46 135.00 141.22 8982857 20030829 142.67 150.05 142.24 144.58 10728928 20030901 150.78 150.78 141.61 142.31 8396913 20030902 143.58 147.18 142.35 145.36 5295170 20030903 147.01 149.57 142.67 143.54 6661450 20030904 145.28 146.14 121.92 144.28 3794453 20030905 145.71 149.48 121.42 144.58 11237161 20030908 144.41 146.75 143.11 144.54 3362547 20030909 144.86 145.49 143.11 143.65 3626349 20030910 143.13 150.00 143.11 148.96 8486384 20030911 149.22 159.35 149.22 155.62 18228132 20030912 157.11 160.02 149.61 150.52 9682945 20030915 151.78 151.78 141.85 143.35 7186055 20030916 141.37 143.11 123.38 140.16 29918182 20030917 134.87 145.02 134.00 137.51 19161122 20030918 135.74 140.77 134.59 137.23 10512168 20030919 137.49 139.99 134.65 138.19 7883607 20030922 146.69 146.69 136.19 136.82 3712130 20030923 136.56 140.68 135.45 139.75 2756311 20030924 140.29 146.10 138.99 145.23 6880746 20030925 158.29 158.29 145.84 150.22 12445252 20030926 152.65 152.65 148.75 150.67 4273862 20030929 150.48 162.62 150.09 160.71 8673397 20030930 161.45 163.23 158.29 159.35 8630506 20031001 159.35 160.76 155.75 156.64 2912194 20031003 158.85 159.98 156.12 158.29 3943648 20031006 155.25 166.74 149.61 165.68 11637475 20031007 165.66 166.09 158.42 159.09 6134077 20031008 159.59 162.19 154.06 157.31 3996916 20031009 160.45 160.45 155.47 156.59 3847720 20031010 153.95 154.79 150.96 152.54 3214735 20031013 153.08 159.15 152.30 156.57 4119593 20031014 157.46 158.07 148.57 149.68 5327453 20031015 150.52 150.52 145.97 147.25 5589180 20031016 149.18 149.18 140.51 143.02 7887758 20031017 143.97 148.75 143.11 148.07 9798704 20031020 148.35 148.35 136.21 138.81 11705270 20031021 139.20 143.63 139.20 141.39 8621052 20031022 143.32 143.32 138.38 139.16 4094458 20031023 139.20 141.78 138.23 138.47 3550944 20031027 144.41 147.31 141.42 142.18 3392986 20031028 143.11 143.11 135.89 137.49 5000699 20031029 139.20 141.22 137.04 138.92 2855928 20031030 138.77 144.60 138.64 143.28 6901961 20031031 140.94 150.05 139.20 149.01 8157094 20031103 151.78 155.64 149.83 151.07 3713975 20031104 151.78 156.07 149.66 152.52 7026713 20031105 153.52 157.24 152.21 153.84 4540661 20031106 155.25 156.98 151.07 151.87 2685287 20031107 152.65 159.33 150.48 156.01 8426199 20031110 155.25 157.35 153.82 154.34 2649545 20031111 156.66 162.54 156.12 158.78 5661817 20031112 160.43 162.30 154.77 155.58 7892831 20031113 157.96 157.96 152.26 154.12 5526458 20031117 155.25 157.81 152.24 155.58 3182452 20031118 157.77 158.16 153.73 154.58 2242544 20031119 153.52 154.38 150.15 150.81 1603102 20031120 152.60 153.30 148.88 149.74 2135778 20031121 149.66 150.44 146.58 149.29 2812115 20031124 148.33 150.46 148.09 148.83 1714479 20031125 149.57 154.38 148.33 152.84 3539645 20031127 155.68 156.33 152.76 154.71 5053275 20031128 156.12 156.40 153.17 155.32 2435783 20031201 156.55 161.10 156.55 160.24 3285759 20031202 162.25 162.36 156.12 158.29 2574832 20031203 158.29 163.06 157.09 162.43 3199516 20031204 163.49 165.66 160.45 163.53 4433664 20031205 163.92 166.26 162.23 163.32 2733943 20031208 163.92 167.46 161.97 166.03 4110138 20031209 169.13 169.99 164.36 165.77 4111753 20031210 166.26 167.39 163.06 164.31 3324960 20031211 164.36 171.21 164.16 169.76 5357200 20031212 171.51 172.81 166.96 170.73 3685381 20031215 172.38 172.55 167.46 168.02 2884522 20031216 173.03 173.03 167.00 169.34 3987461 20031217 169.56 175.55 169.24 174.81 8376851 20031218 176.93 202.48 175.85 199.24 34544392 20031219 199.01 199.48 173.49 187.28 12250398 20031222 187.86 189.81 181.70 183.48 13140036 20031223 189.70 189.70 174.33 184.57 3420888 20031224 184.74 188.99 182.83 187.21 3961635 20031226 187.34 194.21 187.34 191.68 3906522 20031229 192.11 202.00 191.03 199.64 5842835 20031230 188.64 202.00 188.64 195.86 4286314 20031231 196.71 198.75 194.28 195.32 3440027 20040101 196.88 201.41 195.15 199.42 5163730 20040102 201.65 209.24 200.35 207.83 6964222 20040105 209.80 224.16 206.42 217.46 11805348 20040106 205.99 228.41 205.99 222.23 18489626 20040107 219.43 227.54 216.55 223.23 11359376 20040108 228.10 231.14 223.79 226.76 5407931 20040109 227.67 229.84 220.30 225.20 5650518 20040112 225.94 230.19 212.49 220.65 6028926 20040113 220.52 221.90 205.23 210.04 8164242 20040114 215.10 222.47 209.52 220.28 12372844 20040115 221.17 224.07 206.05 209.96 5599095 20040116 211.41 212.28 194.28 201.85 6947388 20040119 197.32 208.85 197.32 207.64 4123513 20040120 207.35 211.39 202.09 206.12 3374999 20040121 199.48 206.29 189.94 198.38 4038193 20040122 200.31 200.31 185.74 192.05 3404746 20040123 192.96 202.95 192.54 198.68 3673390 20040127 223.83 223.83 198.18 209.54 4215751 20040128 210.91 213.27 199.92 203.54 2780985 20040129 205.47 206.77 195.36 198.59 5079102 20040130 200.35 204.69 199.48 201.46 4952735 20040203 202.91 202.91 186.04 188.06 3239870 20040204 195.15 195.15 179.97 189.08 3356552 20040205 189.73 199.44 187.34 189.51 4856808 20040206 190.81 204.97 187.02 202.39 14266958 20040209 207.72 207.72 200.78 205.88 4491774 20040210 206.86 217.68 206.01 211.82 9730909 20040211 212.49 214.66 208.63 210.32 2717110 20040212 209.89 216.05 209.89 213.23 5095013 20040213 214.23 214.62 206.66 210.04 8333730 20040216 214.66 214.66 204.54 205.21 4828905 20040217 205.99 210.30 205.21 209.48 5718544 20040218 212.49 214.40 208.98 211.17 3850257 20040219 211.63 212.45 202.09 205.73 4338890 20040220 205.23 206.29 195.15 202.43 2897666 20040223 203.82 203.82 192.33 193.35 2177516 20040224 190.64 198.18 187.34 196.34 3004201 20040225 196.45 196.84 190.20 191.35 2403961 20040226 192.98 195.15 188.75 191.50 2864230 20040227 194.28 201.65 194.28 199.55 4785784 20040301 201.65 214.01 201.22 213.08 4368406 20040303 212.62 214.62 208.16 212.36 3041097 20040304 213.36 214.10 205.58 208.31 2405344 20040305 209.89 217.91 209.02 217.20 5492791 20040308 219.39 225.07 215.96 218.17 13691852 20040309 219.00 219.00 209.28 212.73 5661356 20040310 212.49 216.83 207.70 211.28 8127577 20040311 209.46 210.32 200.26 202.00 6086344 20040312 200.78 206.42 197.36 204.93 7141550 20040315 207.70 209.44 198.29 200.11 5432836 20040316 199.48 205.12 197.32 201.35 3440027 20040317 202.48 203.17 197.75 200.96 3660707 20040318 200.96 200.96 192.11 193.39 3983541 20040319 194.50 195.71 190.98 192.65 4028738 20040322 192.98 193.76 188.66 189.44 2096346 20040323 186.91 196.88 186.91 193.85 2802199 20040324 194.28 194.28 187.82 189.51 3073380 20040325 190.81 192.54 187.60 189.66 5421998 20040326 191.66 206.29 191.50 203.99 5976580 20040329 204.69 208.11 202.78 205.34 1456673 20040330 206.12 213.23 205.66 207.40 3773930 20040331 206.42 209.85 204.69 207.83 4135043 20040401 209.02 214.66 208.68 212.95 3418351 20040402 214.66 216.83 210.13 214.12 6390500 20040405 214.66 218.69 212.45 213.34 5091785 20040406 214.60 215.44 208.20 210.22 2670760 20040407 212.45 215.92 209.59 214.03 3363008 20040408 214.66 216.94 213.36 215.59 3982850 20040412 218.56 218.74 210.32 212.04 2308725 20040413 212.49 217.70 206.99 216.89 3233183 20040415 217.26 217.26 212.97 214.16 3245404 20040419 216.14 216.14 210.89 213.73 4153952 20040420 213.79 216.18 211.63 215.31 3183144 20040421 214.66 220.52 214.66 218.67 6424397 20040422 221.17 221.17 216.44 217.76 6042761 20040423 220.06 222.58 216.53 220.32 8332116 20040427 216.40 216.40 201.26 204.64 7852246 20040428 203.82 207.77 198.62 200.98 4722140 20040429 202.95 206.21 199.14 204.45 7796672 20040430 204.69 205.94 199.05 204.06 3009274 20040503 203.39 205.55 195.62 197.92 2740169 20040504 200.35 203.30 199.92 202.13 1745610 20040505 203.82 203.82 199.05 201.13 2925799 20040506 203.82 207.27 199.50 200.52 4791318 20040507 199.92 205.03 197.10 203.67 4527978 20040510 199.96 203.17 191.44 195.65 4891858 20040511 194.28 216.83 176.56 181.66 5784264 20040512 179.53 181.49 168.98 178.67 7948404 20040513 145.28 181.64 145.28 177.69 14398628 20040514 175.63 175.63 143.54 154.66 7822730 20040517 149.61 155.68 99.74 148.88 10293332 20040518 138.77 148.31 132.27 138.47 7265380 20040519 139.64 149.40 139.64 146.21 6987281 20040520 147.88 161.32 144.50 146.64 6801191 20040521 145.71 149.53 138.77 148.44 4111291 20040524 145.75 149.18 144.41 147.83 2412493 20040525 148.22 148.22 139.64 142.09 3064617 20040526 143.97 150.37 142.35 147.29 6506259 20040527 121.92 150.48 121.92 149.03 5126374 20040528 145.71 148.31 139.99 140.87 3070382 20040531 138.77 139.64 127.11 128.71 5219996 20040601 130.10 142.67 129.23 140.18 7615655 20040602 138.77 144.41 137.47 143.06 2539090 20040603 145.28 147.01 137.06 138.97 3321501 20040604 136.60 146.53 136.60 144.06 3248402 20040607 146.77 148.09 141.65 143.65 3078223 20040608 147.01 147.44 144.15 146.03 2225941 20040609 147.47 151.56 147.05 149.89 4380858 20040610 150.48 159.93 150.48 156.29 5873273 20040611 158.29 158.29 151.78 152.69 3949183 20040614 151.78 153.30 148.53 151.28 2323252 20040615 152.08 155.25 146.69 151.39 4125127 20040616 158.72 163.06 143.32 144.76 15193491 20040617 145.32 151.35 145.28 149.63 5323994 20040618 150.26 151.13 146.99 150.24 4685244 20040621 148.09 154.60 148.09 153.41 4712685 20040622 152.65 153.93 148.31 151.04 3196288 20040623 149.61 151.35 145.06 146.25 2437858 20040624 146.58 147.62 142.89 145.56 4777713 20040625 146.58 149.53 143.11 147.53 4509992 20040628 147.88 151.30 147.81 149.33 2049535 20040629 149.66 156.44 149.66 155.23 4592775 20040630 154.82 158.29 153.13 154.12 2400271 20040701 153.95 157.85 151.87 156.64 2368910 20040702 153.95 156.94 149.61 153.41 1957758 20040705 153.08 154.36 149.18 150.07 1169120 20040706 148.35 153.93 147.44 152.41 2659461 20040707 151.35 155.62 149.70 153.95 3277688 20040708 154.38 158.29 140.98 143.39 4084773 20040709 143.11 143.11 137.47 140.85 4386853 20040712 138.77 142.24 138.77 140.92 3339487 20040713 142.67 142.67 132.40 134.28 7607584 20040714 135.30 136.56 132.37 133.52 3422041 20040715 133.78 137.04 132.74 136.30 2718493 20040716 137.47 138.81 135.48 137.82 2318410 20040719 139.64 140.01 137.47 138.34 1566667 20040720 137.04 140.72 135.00 139.77 3329111 20040721 140.92 149.57 140.92 146.38 5838684 20040722 147.44 148.31 143.58 145.67 3887614 20040723 143.54 146.58 141.46 143.15 1725548 20040726 143.54 153.04 142.67 150.33 4985249 20040728 119.56 147.40 119.56 145.97 2534017 20040729 143.58 154.53 142.46 152.97 5999871 20040730 153.49 153.49 148.31 150.31 3303976 20040802 145.71 151.54 140.51 150.91 3620814 20040803 150.70 154.38 149.83 152.41 5017302 20040804 152.65 152.86 150.31 151.61 1713788 20040805 152.00 153.52 148.88 150.35 1990502 20040806 150.83 150.83 147.53 149.63 1433153 20040809 143.15 150.02 143.15 149.68 1363513 20040810 149.61 151.17 147.53 150.22 2273905 20040811 150.91 151.74 143.37 144.82 2476829 20040813 142.24 143.11 139.27 139.81 2466221 20040816 139.12 140.51 134.87 137.27 4033811 20040817 142.50 142.50 137.90 138.10 3687918 20040818 140.07 142.46 137.25 141.16 2997053 20040819 142.59 149.40 141.33 148.85 5440676 20040820 146.58 150.91 143.15 147.73 2407881 20040823 147.88 148.70 145.80 146.95 1663748 20040824 147.44 149.61 147.08 148.66 1347140 20040825 143.15 151.74 143.15 148.18 722226 20040826 148.75 155.12 148.75 154.14 4189694 20040827 154.82 157.16 153.95 154.56 1934006 20040830 154.84 156.07 151.39 152.00 1728315 20040831 153.56 154.60 151.61 152.32 2152611 20040901 153.47 154.77 153.13 154.01 1512708 20040902 153.86 155.16 150.48 150.91 1985429 20040903 148.83 150.41 145.75 146.69 1879816 20040906 147.12 148.31 145.95 146.56 1200481 20040907 147.01 148.18 145.36 147.47 1789884 20040908 148.27 151.13 148.09 149.20 2366835 20040909 149.22 151.30 146.64 147.68 1709406 20040913 146.58 152.21 146.58 151.37 1543147 20040914 152.02 157.42 152.02 156.64 5080024 20040915 157.46 158.26 152.82 154.56 2041925 20040916 153.95 162.36 153.60 161.17 3518430 20040917 160.89 162.36 159.59 161.10 3087216 20040920 160.89 162.10 157.55 159.22 1847994 20040921 159.15 160.45 157.87 159.78 2774759 20040922 159.59 161.28 156.98 158.22 2053224 20040923 152.26 156.98 151.02 151.80 4088232 20040924 151.78 152.86 146.86 151.93 4962882 20040927 151.80 154.17 148.79 152.78 3186141 20040928 152.60 152.60 150.52 151.50 1958450 20040929 154.38 155.14 150.76 153.19 1818709 20040930 152.65 154.38 150.91 152.34 2393353 20041001 153.62 160.97 150.07 156.75 4014672 20041004 157.77 159.11 153.58 154.19 3778081 20041005 156.03 157.81 153.34 157.18 2951856 20041006 156.98 160.80 153.13 154.06 4552652 20041007 153.52 153.95 150.74 151.87 3003279 20041011 151.26 153.04 149.92 150.81 1345987 20041012 151.78 155.16 149.22 149.92 2136008 20041014 151.74 153.52 148.40 152.82 1876358 20041018 151.74 152.60 149.40 151.52 1766825 20041019 153.08 156.77 152.21 155.77 2023478 20041020 156.55 157.85 151.82 152.45 1253518 20041021 150.91 152.56 150.91 151.59 1320161 20041025 150.91 151.22 145.49 146.92 1709637 20041026 147.44 147.88 145.38 147.23 1792882 20041027 147.44 153.65 145.88 149.09 2457459 20041028 148.05 153.60 148.05 151.69 3184297 20041101 149.53 151.13 145.32 150.18 1729468 20041102 151.35 153.73 151.35 152.76 1902645 20041103 153.52 154.51 152.21 153.13 1713326 20041104 155.25 156.33 151.82 154.23 3729425 20041105 158.35 173.46 158.35 172.10 13906075 20041108 172.38 172.60 167.87 169.34 3838266 20041109 169.13 172.08 167.05 170.69 5657666 20041110 171.34 181.88 171.34 177.30 10260126 20041111 177.63 180.16 174.59 176.95 5872351 20041112 182.14 182.14 175.63 177.50 702164 20041116 175.63 183.96 170.43 179.23 5276722 20041117 180.01 190.72 179.10 185.45 4963804 20041118 186.04 189.51 183.00 184.63 5241672 20041122 174.33 175.63 164.57 172.55 3564318 20041123 173.90 176.85 173.90 175.68 1511324 20041124 173.46 177.32 173.46 175.22 1433383 20041125 175.55 175.55 168.04 171.10 4971183 20041129 169.13 179.47 168.95 177.52 4024357 20041130 178.67 179.45 169.37 170.38 4494542 20041201 173.38 175.63 172.27 173.42 5213309 20041202 175.72 199.44 175.72 187.34 9901089 20041203 187.34 196.19 184.00 185.63 4977409 20041206 188.03 192.54 186.65 188.21 2455383 20041207 178.67 186.47 178.67 185.19 4390312 20041208 187.77 190.33 183.87 184.70 3993457 20041209 186.45 189.42 181.38 187.97 5057887 20041210 186.91 190.38 180.97 182.12 6611872 20041214 183.48 188.21 182.66 185.78 3827197 20041215 186.91 188.51 184.44 187.21 3105202 20041216 188.21 192.37 185.71 191.40 5190480 20041217 189.55 193.39 189.47 190.85 3262007 20041220 188.64 190.81 185.67 189.88 2544163 20041221 189.94 192.65 189.21 191.35 2423331 20041222 189.94 194.02 188.64 190.05 2627638 20041223 189.51 193.24 189.51 191.37 1782966 20041224 190.59 195.58 189.94 194.13 2752391 20041227 195.58 196.06 191.79 194.47 1779277 20041229 199.48 200.78 197.10 198.96 1876819 20041230 199.48 202.52 196.51 201.09 2624180 20041231 202.09 202.09 198.29 199.16 1128305 20050103 202.95 205.55 199.48 202.11 3323807 20050104 204.32 205.94 202.30 203.10 3836652 20050105 199.48 203.34 194.30 197.68 2772453 20050106 195.58 199.40 193.41 196.71 1648529 20050107 191.68 205.12 191.68 198.27 1141449 20050110 198.62 200.74 192.78 193.37 853896 20050111 201.22 201.22 188.27 189.25 1636077 20050112 190.81 190.81 183.44 185.22 1649451 20050113 185.65 187.12 181.53 182.12 1683579 20050114 181.27 181.27 174.46 175.42 2856620 20050117 177.80 180.32 175.39 178.10 6163824 20050118 179.10 186.47 179.10 182.07 7679760 20050119 175.20 182.09 172.60 173.92 1698799 20050120 174.76 177.28 170.04 171.40 2889134 20050125 166.53 170.38 166.09 168.91 2762537 20050127 171.30 172.16 167.48 170.56 6907495 20050128 171.73 184.26 171.30 179.51 4219210 20050131 182.05 185.95 180.19 184.24 2314259 20050201 185.17 187.75 179.75 186.15 2736710 20050202 186.47 190.77 184.31 189.44 2817419 20050203 189.51 196.86 189.08 195.26 3801140 20050204 196.45 199.05 194.52 197.64 3039713 20050207 197.75 199.40 190.68 191.96 1968365 20050208 193.20 194.67 188.86 191.42 4145650 20050209 191.70 197.18 191.70 196.06 3813592 20050210 197.32 198.16 192.76 195.36 2722183 20050211 194.71 197.27 194.50 196.06 1482731 20050214 198.62 198.62 194.37 195.28 778261 20050215 196.40 196.40 191.68 192.52 1590649 20050216 192.98 197.73 192.98 194.17 2755850 20050217 190.92 193.76 189.18 191.55 1940233 20050218 191.27 193.37 186.08 187.08 2215564 20050221 188.21 188.60 184.83 185.63 2352538 20050222 183.87 185.17 181.14 183.65 3843800 20050223 182.05 183.87 179.99 181.99 3048937 20050224 182.92 183.85 179.10 180.08 6237154 20050225 177.80 182.25 177.80 179.27 3041327 20050228 179.10 195.58 179.10 185.69 7227101 20050301 188.64 188.64 172.21 177.02 7997983 20050302 177.37 178.62 175.31 176.04 3607901 20050303 175.63 178.23 173.57 177.69 3734959 20050304 177.69 178.62 176.09 176.89 1901262 20050307 177.37 177.76 175.31 176.20 2263067 20050308 176.20 179.49 174.83 178.58 3396445 20050309 177.80 179.71 173.90 174.63 3255781 20050311 176.54 177.76 172.88 173.40 2471295 20050314 173.46 174.29 169.13 170.82 1432461 20050315 179.97 179.97 167.87 168.72 2638938 20050316 169.13 172.94 167.87 170.43 3095978 20050318 167.83 168.26 163.92 166.44 2241391 20050321 169.99 171.30 167.02 167.85 1305633 20050322 168.26 168.63 164.05 164.86 1649913 20050323 165.20 166.53 160.54 161.71 3223728 20050324 160.89 165.18 160.24 161.78 3447406 20050328 163.49 163.92 155.73 158.42 1646223 20050329 158.29 158.29 151.35 153.04 3447176 20050330 153.91 153.95 147.44 152.32 2049535 20050331 153.95 155.25 151.35 153.30 6772827 20050401 153.69 161.49 150.48 159.61 3210354 20050404 158.29 158.29 152.86 155.77 1907488 20050405 155.77 159.07 153.21 157.42 2289124 20050406 159.07 160.87 156.98 158.65 3816129 20050407 159.20 161.36 158.09 158.87 2928335 20050408 159.20 162.19 157.33 157.94 2703735 20050412 156.59 160.32 153.95 158.33 1924321 20050413 159.41 161.28 157.64 158.76 1994653 20050415 157.85 158.72 155.25 157.68 2239315 20050418 154.43 164.27 154.43 162.32 3800218 20050419 162.32 165.55 158.31 159.50 1213625 20050420 162.19 162.19 157.20 159.30 838216 20050421 156.98 160.80 156.98 160.04 996174 20050422 160.45 161.75 157.07 157.83 1527927 20050425 160.00 160.00 155.55 157.29 944751 20050426 157.42 159.11 156.16 156.90 624684 20050427 152.65 156.77 152.65 154.73 824149 20050428 154.73 155.62 151.89 153.69 2222712 20050429 153.52 154.77 149.44 150.33 1382421 20050502 152.69 158.29 152.21 157.87 1135915 20050503 157.81 157.81 154.49 156.01 1034452 20050504 157.31 159.59 156.57 158.11 738137 20050505 157.85 159.39 157.46 158.42 776416 20050506 158.29 164.79 157.48 164.08 3086293 20050509 164.75 164.75 160.45 161.21 1302405 20050510 161.10 162.54 156.55 157.46 1926166 20050511 156.55 158.94 155.23 157.46 1934929 20050512 158.33 162.97 158.33 161.99 2323713 20050513 161.99 164.10 160.41 161.49 1215240 20050516 162.62 163.81 160.02 163.01 1320622 20050517 163.01 164.31 160.45 163.12 2074209 20050519 163.92 166.96 161.32 163.01 3230877 20050520 163.49 166.42 162.43 164.73 2599506 20050523 164.83 173.03 164.83 172.51 1344143 20050524 172.42 174.33 169.37 172.49 1731313 20050525 171.30 174.01 167.93 173.07 1960064 20050526 173.03 173.85 166.09 167.87 4323670 20050530 167.39 173.46 167.39 172.64 1922246 20050531 172.42 173.83 166.96 169.47 1081494 20050601 169.52 172.57 168.72 169.76 1095560 20050602 171.25 173.46 168.74 170.32 1341145 20050606 169.13 169.13 163.55 164.31 3145095 20050607 163.10 164.36 161.15 162.58 1206477 20050608 161.32 163.27 159.63 160.52 1220543 20050609 164.79 164.79 159.59 162.10 1023384 20050610 162.95 165.22 160.50 163.47 656737 20050614 161.32 161.75 158.29 159.56 1309323 20050615 159.59 162.62 158.29 161.06 2206340 20050616 163.49 164.73 158.07 158.98 2139928 20050617 158.91 160.67 157.48 159.67 1926166 20050620 160.45 165.87 160.06 161.21 3252553 20050621 161.75 162.97 157.90 158.24 2030857 20050622 158.29 161.32 157.90 160.09 1595031 20050623 160.45 160.84 157.85 158.07 1223541 20050624 157.42 162.41 156.59 159.07 3572159 20050627 159.15 163.58 157.90 162.32 1665362 20050628 161.10 164.29 157.92 159.72 2389894 20050629 160.24 162.84 158.76 159.30 441821 20050630 158.63 160.45 158.29 159.28 708851 20050704 160.95 160.95 158.37 159.56 425449 20050705 159.59 160.02 158.29 158.33 383481 20050706 158.29 162.41 155.92 161.49 923997 20050707 160.89 161.32 155.29 157.11 1746302 20050708 157.42 160.02 155.27 156.14 625376 20050711 156.55 158.29 152.65 153.65 825994 20050713 153.95 153.95 148.12 149.89 1364896 20050714 149.83 151.26 147.44 147.57 1293412 20050715 149.09 151.26 147.44 147.99 1575661 20050718 149.61 149.61 147.05 148.62 709774 20050719 148.83 150.24 148.64 149.33 612693 20050720 149.98 150.44 147.01 149.33 1136376 20050721 150.44 151.56 149.18 149.70 838677 20050722 149.70 153.91 149.66 152.54 2200575 20050725 153.91 153.95 152.65 153.49 506388 20050726 153.99 154.19 151.35 153.82 1267815 20050727 151.78 158.29 151.78 156.29 1529772 20050729 158.24 161.75 150.05 158.98 3246557 20050801 156.10 163.92 151.82 161.39 1796802 20050802 162.84 170.86 161.97 168.00 3247249 20050803 168.00 170.86 163.10 167.87 1507866 20050804 167.83 167.83 161.00 162.02 1025690 20050805 162.19 166.35 158.37 159.28 930454 20050808 160.02 160.41 154.38 156.07 881106 20050809 154.38 156.12 152.24 152.76 571186 20050810 152.86 159.28 147.44 157.11 3175765 20050811 154.06 158.50 153.93 157.20 1604255 20050812 156.12 160.45 154.38 156.10 1265279 20050816 156.12 158.29 152.65 153.52 498317 20050817 153.30 157.59 153.08 156.92 1149981 20050818 157.37 158.72 153.99 154.97 458886 20050819 155.64 156.59 153.95 155.60 386709 20050822 154.43 157.85 154.01 156.36 1645531 20050824 156.51 160.17 153.13 157.24 1821015 20050825 156.98 158.07 152.86 154.53 1382421 20050826 155.21 162.19 153.99 161.02 3827659 20050829 160.50 161.28 153.78 154.95 988333 20050830 155.25 156.88 154.82 155.23 492322 20050831 155.25 156.92 152.65 155.94 1055667 20050901 156.16 161.32 156.16 159.96 2511879 20050902 160.37 169.95 160.02 166.66 7185594 20050905 164.79 167.39 159.70 161.08 2627869 20050906 160.48 164.79 158.37 158.98 3172306 20050908 160.41 167.83 160.41 166.96 4069323 20050909 167.50 168.22 161.56 162.54 1646223 20050912 162.62 164.36 161.75 162.10 545128 20050913 162.62 165.64 162.62 165.25 1366049 20050914 164.79 165.22 162.62 164.03 464420 20050915 164.36 166.85 163.14 165.96 1060510 20050916 165.96 169.13 165.96 168.30 1616707 20050919 169.13 179.97 169.13 177.91 2714804 20050920 176.93 177.80 170.43 176.11 1274964 20050922 174.29 178.62 169.34 171.62 3212199 20050923 172.55 174.11 169.13 172.99 1425773 20050926 173.05 179.97 172.21 172.97 1617168 20050927 179.97 179.97 172.62 173.85 579257 20050928 174.76 181.70 173.98 180.64 3768165 20050929 180.40 183.00 176.98 178.45 3455477 20050930 179.10 179.10 173.07 175.59 2890748 20051003 173.90 178.67 173.90 177.93 461653 20051004 178.23 181.05 174.33 176.30 1109166 20051005 176.93 181.31 176.93 179.30 1684732 20051006 180.32 186.21 177.39 184.11 2446160 20051007 183.94 184.74 179.12 180.49 1886734 20051010 180.84 181.68 176.93 177.39 540055 20051011 179.10 180.40 175.44 178.75 416456 20051013 178.88 178.88 173.51 177.11 277868 20051014 178.58 178.58 171.75 172.79 1260898 20051017 172.16 175.02 172.16 173.83 847439 20051018 174.74 176.50 170.47 175.00 2281745 20051019 172.77 175.16 162.62 170.25 2626716 20051020 173.46 173.46 168.26 171.06 1336302 20051021 172.16 174.31 170.54 171.60 1931700 20051024 172.86 177.26 170.02 175.96 1595031 20051025 177.26 179.95 174.07 175.22 512614 20051026 175.63 175.65 172.38 174.37 1933545 20051027 173.46 174.76 164.83 167.00 3910904 20051028 167.18 169.08 158.76 164.64 4133429 20051031 163.49 163.49 157.42 159.41 2901125 20051102 163.06 165.22 161.34 164.03 2365451 20051107 163.49 169.73 163.08 168.56 2414337 20051108 169.73 175.37 169.13 171.38 3799295 20051109 172.16 175.09 171.30 173.14 1790807 20051110 173.68 182.05 173.68 180.79 2319101 20051111 182.05 190.12 182.05 188.66 3244482 20051114 189.08 193.85 186.06 188.84 1866442 20051116 189.51 193.80 187.34 190.92 1105015 20051117 189.94 193.37 189.94 190.68 1462899 20051118 191.24 193.89 188.27 189.75 2690591 20051121 190.68 191.68 188.66 189.68 2101880 20051122 188.66 188.66 183.00 185.78 784256 20051123 186.04 186.04 179.58 183.26 1643225 20051124 185.56 187.12 183.09 184.26 1138682 20051125 183.00 186.47 183.00 185.61 338745 20051128 188.10 192.54 187.45 188.71 2147769 20051129 188.71 192.07 187.99 188.88 1448372 20051130 189.42 197.32 189.29 190.38 3060467 20051201 190.81 192.76 188.25 192.33 1033761 20051202 192.54 194.28 189.62 190.46 1413321 20051205 190.29 190.81 181.72 182.31 1169351 20051206 182.31 182.31 176.50 177.61 1952224 20051207 178.15 179.51 174.57 175.46 2753774 20051208 177.32 180.40 174.03 179.60 2999589 20051209 177.80 179.97 176.09 177.32 1118389 20051212 176.50 180.40 176.07 176.87 2601120 20051213 176.67 179.08 175.65 177.84 2094040 20051214 179.08 182.14 178.71 179.45 1968826 20051215 180.84 182.07 176.61 177.32 791635 20051216 177.37 182.35 177.37 181.57 2084355 20051219 179.97 186.04 179.97 182.46 1541302 20051220 183.00 184.96 181.27 181.92 956281 20051221 183.89 184.74 181.75 182.83 1633771 20051222 183.00 185.80 179.56 184.76 2366374 20051223 185.80 189.90 182.40 182.66 1153901 20051226 189.90 189.90 177.15 179.90 520455 20051227 179.90 185.56 178.23 184.80 940369 20051228 184.80 191.24 184.37 189.81 2685979 20051229 186.47 191.68 184.31 190.22 2741322 20051230 188.64 190.81 186.47 188.71 489094 20060102 188.71 192.11 184.78 190.53 666652 20060103 190.81 192.31 189.29 190.83 801090 20060104 190.88 197.32 190.81 196.10 3555325 20060105 196.01 201.22 193.09 199.83 3000512 20060106 196.88 202.52 193.41 201.76 2165063 20060109 199.48 203.82 197.32 202.30 2391278 20060110 202.09 202.09 197.32 199.35 488402 20060112 198.62 199.90 192.33 194.26 977726 20060113 195.15 196.45 192.20 192.89 650972 20060116 192.87 195.80 190.81 191.89 671264 20060118 187.34 204.30 184.31 190.07 422451 20060119 189.08 190.81 185.61 186.00 815156 20060123 189.94 203.41 187.25 188.40 1644378 20060124 189.94 189.94 187.34 187.77 505466 20060125 189.94 189.94 182.57 183.83 699627 20060127 186.43 190.59 181.27 186.78 865426 20060130 186.47 186.47 180.51 182.42 338745 20060131 180.84 182.05 178.69 179.64 497164 20060201 179.64 180.40 173.46 179.53 1795649 20060202 179.53 189.55 176.93 187.77 1496566 20060203 189.94 193.41 185.17 188.53 3042019 20060206 186.47 192.11 185.26 191.09 418070 20060207 191.68 192.11 186.91 190.51 848592 20060208 191.11 191.11 184.31 185.58 2031548 20060210 185.17 190.81 184.31 188.14 1417703 20060213 185.28 193.37 185.28 192.46 588250 20060214 192.98 195.75 190.85 192.78 1579120 20060215 193.37 196.19 191.68 195.06 1918095 20060216 196.45 199.48 195.71 197.45 3790533 20060217 197.05 198.57 191.79 192.35 591939 20060220 192.54 196.88 187.56 190.88 1458057 20060222 189.10 194.63 189.10 193.28 3065770 20060223 194.63 195.15 191.74 193.54 2834022 20060224 195.15 195.58 192.15 194.86 1892038 20060227 192.15 196.01 192.15 194.63 2062218 20060228 196.01 199.03 181.40 188.86 3617817 20060301 184.31 191.16 183.00 190.22 2784905 20060302 190.38 190.38 183.87 184.83 1080572 20060303 184.65 190.38 180.97 184.35 1556060 20060306 184.22 186.89 183.87 184.28 514920 20060307 184.31 185.91 180.84 182.81 1106629 20060308 184.31 185.61 181.27 182.03 2011487 20060309 183.00 185.17 180.49 181.68 870730 20060310 182.74 183.00 179.32 179.95 703548 20060313 182.90 182.90 178.67 180.19 1454137 20060314 180.84 180.84 177.19 178.52 1438917 20060316 179.97 183.22 178.23 179.86 1426235 20060317 178.58 180.38 177.80 178.58 822766 20060320 180.40 182.01 178.78 181.42 462806 20060321 182.01 183.39 180.62 181.40 317761 20060322 181.49 185.74 180.01 185.19 546051 20060323 185.74 191.68 185.74 190.31 1800722 20060324 188.64 191.46 187.34 188.73 543745 20060327 190.35 190.35 185.17 185.65 578565 20060328 186.91 187.56 180.84 182.01 1565514 20060330 181.70 183.87 179.12 181.70 1038603 20060331 181.72 185.56 179.60 184.44 776877 20060403 185.17 190.38 184.37 189.73 337131 20060404 189.08 201.43 189.08 198.77 2135547 20060405 199.05 201.22 196.99 199.46 1632387 20060407 196.45 205.55 195.58 197.62 1097636 20060410 203.80 203.80 191.79 197.27 422682 20060413 199.44 199.48 192.54 195.23 423143 20060417 194.28 199.44 191.81 198.25 330213 20060418 197.32 197.75 193.11 194.60 245815 20060419 195.15 196.45 185.74 187.15 1867364 20060420 185.74 188.64 185.61 186.30 979110 20060421 188.64 190.68 184.31 185.19 2082971 20060424 188.60 189.34 183.89 188.29 803626 20060425 188.64 204.38 184.33 185.52 923075 20060426 186.47 195.15 184.31 194.08 1289953 20060427 187.60 199.48 177.87 188.97 1351522 20060502 190.81 198.83 184.31 191.55 3499752 20060503 196.88 197.97 192.54 196.75 791866 20060504 197.97 213.79 195.58 208.83 2508651 20060505 213.79 219.00 206.10 210.02 2891901 20060508 214.66 214.66 208.24 209.65 1006089 20060509 212.47 212.47 200.48 204.60 932990 20060510 205.42 205.42 199.68 201.26 1962370 20060511 203.73 204.21 193.89 194.86 1490801 20060512 195.15 196.88 184.78 186.76 2736710 20060515 188.64 190.38 179.56 181.44 2127938 20060516 179.97 184.31 176.33 180.03 1509941 20060517 181.96 182.59 179.53 181.70 704931 20060518 179.97 181.70 174.83 176.74 647743 20060519 178.34 181.53 173.46 173.68 883412 20060522 177.71 177.71 151.82 170.69 1127152 20060523 166.96 182.87 153.99 180.81 1564592 20060524 182.01 184.31 169.13 173.66 2542779 20060525 169.56 188.64 163.23 183.29 1775126 20060526 181.40 188.64 179.97 182.38 609926 20060529 184.31 186.00 177.82 179.01 512845 20060530 177.82 181.05 174.33 178.82 939447 20060601 171.32 175.20 158.52 161.58 716000 20060602 166.09 168.69 152.86 167.70 758660 20060605 167.70 169.11 156.14 162.28 728913 20060606 163.92 167.15 149.61 153.84 1518704 20060607 153.95 153.95 143.58 146.84 1241297 20060608 144.41 147.01 134.22 137.90 1134531 20060609 141.78 141.78 132.40 140.16 952591 20060612 140.87 140.87 129.23 132.31 1717938 20060613 131.40 137.34 126.19 129.17 1308631 20060614 133.57 140.94 133.57 138.03 2209338 20060619 146.66 147.44 141.16 145.23 498548 20060620 143.11 174.29 138.86 143.61 718536 20060621 138.99 143.06 138.77 140.98 2368910 20060622 143.06 147.88 142.24 143.87 653278 20060623 143.87 148.14 142.24 145.95 516996 20060626 149.18 149.61 138.14 140.90 1313473 20060627 141.00 145.19 137.56 143.63 401928 20060628 143.63 146.47 139.44 145.12 406079 20060629 145.28 150.48 144.28 147.38 1940694 20060630 150.05 159.93 142.26 145.06 2358764 20060703 147.36 148.57 144.41 145.71 1776510 20060704 144.41 149.18 144.41 148.40 741596 20060705 144.41 151.00 143.11 149.53 1687269 20060706 147.44 153.52 147.44 151.50 804087 20060707 153.52 156.12 145.28 146.43 964351 20060710 146.58 152.69 144.86 151.41 608081 20060711 151.35 153.54 149.33 153.32 424066 20060712 151.35 152.63 146.58 147.75 727530 20060713 147.44 148.31 141.83 142.44 582254 20060714 141.83 141.83 134.43 136.86 2043539 20060717 137.04 137.04 130.53 131.77 566343 20060718 131.40 135.30 130.97 134.41 520685 20060719 135.30 137.90 130.53 131.46 251580 20060720 136.15 138.34 133.16 136.67 442283 20060721 138.29 138.29 134.46 136.00 488863 20060724 136.00 136.82 129.23 136.43 574875 20060725 136.60 140.46 132.76 137.86 490708 20060726 138.77 139.16 136.60 138.51 831528 20060727 138.73 140.03 131.88 134.50 1119081 20060728 135.30 136.17 132.27 134.46 565190 20060731 138.29 138.29 133.57 135.50 807546 20060801 135.30 135.69 132.72 134.24 535213 20060802 134.00 134.43 133.44 134.13 156805 20060804 134.43 136.84 132.76 133.72 311765 20060807 133.35 133.55 130.64 132.27 308076 20060808 131.01 134.17 130.57 131.14 1367894 20060809 131.83 133.78 131.44 133.13 1212934 20060810 133.13 134.28 131.88 132.85 425449 20060811 134.00 135.26 131.94 132.48 254347 20060814 134.39 142.80 133.57 140.96 1625239 20060816 142.67 153.91 142.67 150.50 3841033 20060817 153.91 154.82 148.85 150.57 2364990 20060818 151.78 171.17 150.52 162.41 3906061 20060821 163.55 167.26 157.85 160.93 4366100 20060822 160.45 160.89 151.02 152.93 2608499 20060823 152.65 157.79 150.48 151.50 4112906 20060824 152.21 154.82 149.61 152.11 1914406 20060825 153.52 153.91 148.33 150.59 2204956 20060828 153.93 156.12 150.91 155.23 3260393 20060829 156.36 160.02 152.34 152.93 7944484 20060830 154.82 162.62 154.56 162.08 4782094 20060831 162.62 164.36 155.36 156.79 4088693 20060901 164.75 164.75 156.36 161.00 1900339 20060904 161.75 166.92 160.91 166.09 3096670 20060905 167.41 168.22 162.88 163.86 2910349 20060906 163.92 168.91 163.19 167.80 5019378 20060907 168.26 169.47 161.84 163.34 2525715 20060908 164.79 168.59 163.34 168.15 3610899 20060911 168.59 171.95 166.24 167.24 3829042 20060912 168.26 169.78 162.84 164.75 5049355 20060913 166.40 170.86 165.31 166.76 6187114 20060914 169.13 169.13 165.87 168.09 1791268 20060915 168.04 173.46 164.57 166.87 5496941 20060918 166.96 169.73 166.13 167.31 2008258 20060919 167.44 169.13 161.80 162.75 2588437 20060920 162.02 166.29 159.37 162.28 4019514 20060921 163.97 164.99 161.54 162.32 6787816 20060922 162.41 163.06 158.78 159.63 3653789 20060925 160.89 168.17 158.55 166.16 9181169 20060926 167.83 168.26 162.84 164.27 5870968 20060927 165.25 166.44 161.56 162.28 5257583 20060928 163.79 163.79 158.98 160.13 4012596 20060929 160.80 160.80 157.53 158.85 725224 20061002 158.85 158.85 158.85 158.85 0 20061003 160.02 161.71 159.24 159.87 2978375 20061004 161.75 165.01 160.02 160.41 4580093 20061005 162.62 163.92 161.21 162.97 5678651 20061006 163.40 173.03 162.73 171.01 5813549 20061009 170.43 172.10 166.09 170.21 2162296 20061010 170.47 172.81 169.71 171.79 2525946 20061011 173.20 175.63 172.16 174.22 5000238 20061012 174.76 179.75 174.55 179.01 8852339 20061013 179.97 182.53 174.37 176.07 6691888 20061016 176.50 178.19 171.79 175.61 3815206 20061017 177.24 177.24 170.04 172.01 3104741 20061018 173.33 174.59 171.51 172.79 1314165 20061019 174.59 178.23 173.49 175.07 1568743 20061020 175.20 176.02 168.26 170.15 1732927 20061023 175.20 175.94 172.12 174.01 1234840 20061024 174.01 174.01 174.01 174.01 0 20061025 174.01 174.01 174.01 174.01 0 20061026 174.94 174.94 167.74 168.43 1974361 20061027 171.30 171.51 167.83 170.15 787023 20061030 170.43 174.98 169.13 173.27 1754603 20061031 174.33 179.53 171.79 173.85 3615511 20061101 177.80 178.88 175.20 177.43 2935023 20061102 177.93 181.10 177.45 179.45 5525305 20061103 179.97 181.42 177.80 178.71 1544761 20061106 178.67 178.67 173.94 174.83 1464514 20061107 174.33 175.20 168.69 169.63 1105476 20061108 169.56 171.69 160.97 163.97 5913397 20061109 164.79 166.09 160.69 161.36 1182034 20061110 161.36 162.06 156.12 157.74 1979664 20061113 158.29 160.84 156.79 157.55 1747685 20061114 159.89 161.00 158.31 159.78 5116458 20061115 162.62 162.62 158.29 159.52 2936637 20061116 159.80 160.19 156.16 156.79 1076421 20061117 159.59 165.20 159.59 164.05 5675884 20061120 164.57 164.57 159.15 160.80 4492236 20061121 160.80 165.31 159.15 164.79 3814515 20061122 165.22 165.22 159.67 160.11 1625469 20061123 162.15 165.03 160.95 162.97 2354152 20061124 161.75 164.36 161.75 163.42 1776279 20061127 163.92 163.92 160.45 161.13 1056129 20061128 160.45 160.45 155.68 156.16 2933178 20061129 156.20 160.02 152.17 153.65 3550483 20061130 152.26 153.47 148.53 149.31 4036809 20061201 149.61 150.57 145.71 148.29 5820698 20061204 148.29 150.05 145.88 147.16 4217596 20061205 148.03 149.48 146.38 146.79 3503441 20061206 148.66 148.66 145.28 145.64 1908872 20061207 147.44 147.44 144.02 145.45 2334551 20061208 146.97 146.97 143.54 144.04 1668130 20061211 143.97 145.90 139.64 140.77 1843152 20061212 140.94 141.37 136.17 137.95 3536647 20061213 138.34 142.02 135.76 139.62 4787629 20061214 140.07 142.20 139.29 139.96 4237658 20061215 139.96 142.31 139.68 141.03 2270215 20061218 142.20 142.67 138.58 142.11 2603195 20061219 142.24 143.89 138.60 139.05 2564455 20061220 141.81 141.81 138.77 139.25 3662322 20061221 138.77 139.81 137.51 138.47 2358764 20061222 138.77 140.29 138.34 138.99 2630867 20061225 138.99 138.99 138.99 138.99 0 20061226 146.21 146.21 137.51 137.86 3379611 20061227 139.64 142.02 139.64 140.87 3021727 20061228 141.05 152.21 140.59 145.23 6580741 20061229 147.01 148.20 145.28 146.60 1277500 20070101 146.60 146.60 146.60 146.60 0 20070102 146.58 147.36 144.45 144.97 431214 20070103 145.36 147.01 144.04 146.56 1499564 20070104 149.87 152.86 148.31 149.81 5351897 20070105 152.21 155.86 150.91 152.73 3437260 20070108 153.13 154.99 151.78 152.67 2433477 20070109 152.21 154.77 148.55 149.72 942445 20070110 150.91 151.30 143.80 149.61 2183742 20070111 151.35 154.34 149.83 153.80 2216947 20070112 155.25 161.89 155.25 159.52 5939685 20070115 160.45 160.45 151.80 152.56 2444084 20070116 153.04 153.95 150.09 150.74 1001477 20070117 152.65 156.77 151.78 156.10 2367065 20070118 155.25 160.45 153.32 158.70 2874376 20070119 159.59 162.54 157.90 158.63 3785690 20070122 158.63 160.45 156.66 159.22 2700276 20070123 157.03 158.68 153.52 154.95 2116408 20070124 154.38 154.38 151.41 153.19 1779969 20070125 151.78 156.98 151.67 155.62 2776142 20070126 155.62 155.62 155.62 155.62 0 20070129 155.03 158.29 154.38 157.46 2619568 20070130 157.46 157.46 157.46 157.46 0 20070131 158.29 158.29 154.40 156.29 1475813 20070201 153.95 155.88 153.13 155.23 930223 20070202 156.07 156.07 152.26 152.84 2477059 20070205 152.21 156.10 150.05 155.55 1268507 20070206 155.68 155.68 152.56 153.97 1432922 20070207 153.91 153.95 149.20 149.96 1536229 20070208 151.35 151.78 148.46 151.61 1698799 20070209 150.48 150.48 148.57 149.27 884104 20070212 147.90 150.44 142.46 143.91 889869 20070213 138.84 144.82 138.84 142.52 1311859 20070214 138.99 142.20 138.38 140.68 732833 20070215 140.94 147.88 137.69 142.18 4101606 20070216 142.18 142.18 142.18 142.18 0 20070219 140.94 146.19 138.81 145.49 1015082 20070220 147.01 147.66 143.17 143.91 2079282 20070221 143.22 147.44 143.22 145.71 1488726 20070222 145.71 147.42 141.48 142.70 1782044 20070223 151.78 151.78 136.86 137.60 1550756 20070226 139.64 139.64 134.43 136.80 1206938 20070227 137.47 137.47 133.59 134.13 2168061 20070228 130.53 136.97 127.06 134.98 3906753 20070301 136.52 136.52 130.97 134.39 1888118 20070302 131.70 135.74 129.23 130.12 1071578 20070305 127.06 130.01 123.59 126.06 2239776 20070306 127.93 132.92 127.93 131.53 6704571 20070307 133.13 134.00 128.04 130.12 6016704 20070308 129.23 131.14 128.36 130.08 4970030 20070309 131.14 131.14 127.52 128.71 814464 20070312 130.53 132.46 129.66 131.75 2818341 20070313 133.13 133.13 130.57 131.70 707007 20070314 131.40 155.60 122.23 128.12 1551448 20070315 129.66 130.53 125.80 128.04 1052208 20070316 128.80 132.70 128.80 130.64 2843476 20070319 131.83 135.00 130.97 133.24 2599045 20070320 133.24 140.27 132.27 138.45 2606885 20070321 136.86 138.29 134.65 135.30 944751 20070322 135.30 138.55 135.30 136.10 788407 20070323 134.00 137.01 132.33 133.39 1829316 20070326 132.48 135.06 131.40 132.96 1344143 20070327 132.96 132.96 132.96 132.96 0 20070328 127.65 131.81 127.65 129.99 1104092 20070329 129.66 136.56 128.80 135.58 2003416 20070330 138.90 138.90 130.57 131.29 2150075 20070402 131.18 131.40 126.22 127.02 991331 20070403 127.93 129.58 126.19 128.86 536596 20070404 130.10 132.40 128.17 129.99 745516 20070405 129.66 132.22 128.80 131.53 971730 20070406 131.53 131.53 131.53 131.53 0 20070409 130.97 136.34 130.97 135.54 1592264 20070410 138.42 143.76 135.35 142.83 2272752 20070411 142.83 143.54 137.51 138.36 786793 20070412 138.77 139.86 135.08 135.97 869807 20070413 134.43 138.75 131.90 136.95 788637 20070416 136.71 140.94 134.89 139.73 2588668 20070417 139.96 146.47 139.96 144.43 2152150 20070418 143.97 147.01 138.47 139.03 1708484 20070419 138.79 140.81 136.19 138.23 1656830 20070420 138.34 142.41 137.69 140.29 973575 20070423 140.51 143.09 133.29 139.79 1102709 20070424 138.77 141.33 136.65 140.20 596551 20070425 140.07 143.06 140.07 142.50 781950 20070426 144.41 149.40 141.59 147.23 2527099 20070427 147.88 150.89 140.94 146.99 1799108 20070430 145.28 147.31 143.15 144.52 1707331 20070501 144.52 144.52 144.52 144.52 0 20070502 144.52 144.52 144.52 144.52 0 20070503 145.28 151.35 145.28 150.28 3614358 20070504 150.48 151.78 144.21 145.25 2268832 20070507 147.01 152.65 147.01 151.63 2698893 20070508 151.78 153.88 148.12 148.72 1014621 20070509 148.77 152.58 141.29 152.02 1821476 20070510 151.78 156.12 151.35 153.97 1967904 20070511 153.95 155.90 148.03 155.12 1314626 20070514 156.12 161.15 154.06 158.57 1821015 20070515 158.29 163.49 158.29 162.49 2209107 20070516 163.06 163.92 157.66 159.56 3953333 20070517 160.56 165.57 156.66 164.55 2292813 20070518 164.79 164.86 158.29 162.88 1107551 20070521 163.06 171.45 162.19 170.64 4233968 20070522 169.56 170.86 164.79 169.13 1757831 20070523 169.13 173.46 163.99 166.74 4649271 20070524 166.53 167.50 160.50 160.91 1491724 20070525 160.45 160.45 156.33 158.20 4278473 20070528 160.32 160.45 156.68 157.37 1857679 20070529 157.03 158.22 154.04 155.05 1316010 20070530 156.12 156.12 151.78 153.13 1662365 20070531 153.95 159.74 152.95 156.64 3603750 20070601 156.64 156.64 156.64 156.64 0 20070604 153.95 160.02 152.50 154.21 2877604 20070605 154.21 154.38 149.63 151.74 3030720 20070606 149.89 152.63 146.23 147.86 3460781 20070607 143.82 149.96 143.82 149.20 2353230 20070608 149.18 149.18 142.83 143.65 3319887 20070611 144.41 148.70 143.65 146.71 3015039 20070612 147.42 150.70 144.93 150.20 2034546 20070613 148.83 151.26 144.50 145.06 586866 20070614 148.27 148.27 143.61 145.19 1255594 20070615 145.32 146.14 143.54 145.10 957434 20070618 143.11 146.14 141.52 144.84 857355 20070619 144.39 146.14 141.59 144.04 1405481 20070620 145.67 146.32 143.54 144.41 1189643 20070621 146.34 152.65 143.24 150.65 1990041 20070622 160.45 160.45 150.48 152.69 1414705 20070625 153.08 153.84 146.58 148.81 642440 20070626 149.18 150.48 145.28 145.60 1125307 20070627 147.88 147.88 142.26 142.89 1986121 20070628 145.23 146.58 143.54 146.03 1479272 20070629 145.30 148.35 144.02 147.64 1423006 20070702 147.88 149.83 146.58 148.77 1519165 20070703 147.18 151.76 147.01 147.40 1648990 20070704 144.26 160.41 144.26 147.47 1728315 20070705 147.05 148.53 144.86 147.44 1523315 20070706 147.66 147.70 145.71 146.29 1770514 20070709 145.28 147.40 144.08 146.51 1061432 20070710 146.58 147.44 144.97 146.32 1200251 20070711 145.71 151.35 143.84 145.54 1350830 20070712 146.58 146.58 143.82 144.17 1312551 20070713 144.52 147.44 144.52 146.49 1110088 20070716 147.40 147.40 143.19 144.60 1372967 20070717 144.19 145.64 143.56 144.26 978187 20070718 144.41 147.40 142.67 143.58 537519 20070719 144.41 145.02 143.26 144.11 599318 20070720 143.54 146.97 140.35 140.90 3670623 20070723 139.20 140.35 137.34 137.73 2129321 20070724 138.21 140.27 132.96 134.54 3287603 20070725 134.43 137.25 134.30 136.36 888255 20070726 137.04 138.77 135.11 137.67 1769592 20070727 134.67 138.73 133.57 134.82 1620396 20070730 137.04 137.43 131.40 132.14 2043078 20070731 132.27 140.07 131.83 139.33 2298117 20070801 138.77 138.77 132.70 133.48 1144447 20070802 132.50 135.13 131.01 132.76 1373889 20070803 133.13 134.65 131.83 133.59 1461977 20070806 132.70 138.12 130.60 135.02 882490 20070807 136.60 139.12 136.60 137.30 1306094 20070808 135.78 140.87 134.87 140.38 1041140 20070809 140.94 141.16 137.06 138.03 1416550 20070810 135.30 137.34 132.42 136.67 978187 20070813 138.34 139.79 134.91 138.66 592400 20070814 138.77 141.35 136.86 140.79 1609558 20070815 138.66 138.66 138.66 138.66 0 20070816 140.87 140.87 133.35 137.04 639442 20070817 138.34 139.66 131.05 133.11 1277962 20070820 135.30 138.25 134.39 134.74 1526774 20070821 136.15 136.15 130.16 131.36 585021 20070822 133.57 133.57 129.66 130.10 1122079 20070823 133.35 134.43 129.23 130.53 1628006 20070824 130.10 130.73 129.23 130.31 1914175 20070827 131.83 132.44 130.10 130.12 1599181 20070828 130.21 132.61 129.82 130.23 1118851 20070829 130.10 135.30 129.19 134.52 2961080 20070830 136.47 137.12 131.83 136.17 4145189 20070831 136.17 137.04 134.43 134.87 915234 20070903 134.46 138.29 134.28 135.04 1359823 20070904 131.75 133.33 129.23 132.70 1883045 20070905 131.40 133.48 130.99 132.72 2105339 20070906 132.27 133.48 131.49 132.70 1296179 20070907 131.83 133.48 131.51 131.88 454274 20070910 130.97 137.04 130.97 137.04 1047827 20070911 136.60 140.72 135.11 138.77 2998436 20070912 136.67 140.79 133.13 134.43 1120234 20070913 134.43 137.43 132.70 134.43 1026151 20070914 136.17 137.25 132.27 133.33 1177422 20070917 132.27 134.35 132.27 132.68 269105 20070918 131.83 135.28 131.44 134.15 2308725 20070919 132.74 136.84 132.74 134.61 987180 20070920 132.70 140.05 132.70 139.88 1404097 20070921 139.64 140.51 138.58 140.12 1314396 20070924 139.81 142.24 139.81 141.37 1808332 20070925 144.41 173.03 144.41 149.85 16492668 20070926 151.22 160.26 150.28 159.59 5068264 20070927 158.39 160.45 152.30 158.55 3235028 20070928 157.85 159.78 151.13 156.98 2573679 20071001 156.55 164.49 150.18 163.45 2951164 20071002 163.45 163.45 163.45 163.45 0 20071003 163.49 166.83 150.48 164.79 3394830 20071004 164.79 168.48 158.31 161.97 1656600 20071005 156.83 166.96 156.83 164.36 1696262 20071008 163.49 164.75 159.70 162.15 1484114 20071009 152.50 166.09 152.50 163.49 1235993 20071010 163.49 166.96 159.37 162.06 2039850 20071011 162.62 165.87 159.20 162.69 1909333 20071012 164.79 164.79 159.33 163.92 1715402 20071015 164.36 165.22 154.88 154.88 4278012 20071016 155.66 156.94 151.35 151.54 1586268 20071017 147.44 156.07 136.73 153.82 1034452 20071018 150.91 156.94 149.61 153.06 525067 20071019 150.05 150.48 139.42 140.44 2743859 20071022 138.34 149.18 138.34 147.88 1380577 20071023 151.69 155.88 146.71 151.85 777569 20071024 155.51 155.55 148.90 148.90 442052 20071025 149.66 157.42 147.08 153.52 2513724 20071026 154.34 158.68 151.37 155.47 939447 20071029 157.72 157.72 149.87 150.48 2576907 20071030 151.78 151.78 146.58 148.31 1809254 20071031 148.75 151.65 147.88 150.00 794864 20071101 150.74 151.76 147.01 147.23 1386803 20071102 148.20 150.24 144.54 149.18 1468434 20071105 150.05 152.65 148.31 148.75 2655541 20071106 150.91 152.21 148.35 148.90 1934698 20071107 149.61 152.21 148.31 150.91 6035152 20071108 147.49 153.95 146.58 151.33 1709406 20071109 152.86 155.16 150.26 152.71 589403 20071112 154.38 154.38 148.03 151.13 2471986 20071113 151.69 158.63 151.56 156.18 3209431 20071114 157.85 160.37 152.21 156.55 2913116 20071115 156.12 190.68 154.43 186.91 12270691 20071116 186.47 201.65 184.31 189.73 16524951 20071119 189.94 197.25 176.59 180.84 4620677 20071120 165.18 179.71 165.18 172.29 8411210 20071121 167.05 171.95 156.98 165.53 6079657 20071122 164.79 174.76 160.61 171.73 2600428 20071123 173.03 174.63 166.31 172.81 2557537 20071126 173.46 178.67 169.24 170.60 1796110 20071127 170.88 178.19 168.26 176.93 1265279 20071128 177.80 180.40 164.90 168.69 7049081 20071129 172.60 175.63 162.62 163.92 4013288 20071130 164.79 174.72 164.79 168.69 3062542 20071203 170.82 176.93 169.17 175.83 2082741 20071204 173.46 184.31 171.73 182.66 4840666 20071205 183.00 188.58 183.00 184.91 7761853 20071206 189.47 190.59 182.14 183.65 3116040 20071207 183.76 186.91 177.82 183.09 3823508 20071210 185.61 189.25 181.31 184.78 1702950 20071211 186.91 196.75 183.44 194.47 4864878 20071212 190.38 195.67 189.94 190.18 4734131 20071213 191.24 195.36 183.48 186.47 5149895 20071214 188.21 188.21 179.51 182.57 3308818 20071217 182.16 182.16 170.86 172.77 4210678 20071218 173.46 183.83 171.08 182.57 4980868 20071219 185.58 187.34 178.69 183.44 2835866 20071220 184.31 189.08 180.40 186.91 2123556 20071221 186.91 186.91 186.91 186.91 0 20071224 191.24 197.32 188.38 194.00 2974224 20071225 194.00 194.00 194.00 194.00 0 20071226 196.45 209.46 194.28 209.07 7673073 20071227 210.32 210.32 199.83 205.12 7983455 20071228 200.05 208.68 195.58 204.25 3821433 20071231 205.99 236.69 203.97 224.64 10674276 20080101 229.71 229.71 217.26 225.52 4185774 20080102 225.46 229.19 216.83 227.67 4387315 20080103 223.77 238.51 222.47 235.78 10174345 20080104 241.46 241.46 230.71 231.14 6694425 20080107 222.03 229.84 222.03 224.25 4855193 20080108 225.50 228.84 209.72 210.06 3298672 20080109 225.46 225.46 198.88 200.20 4278012 20080110 198.62 204.69 188.64 189.51 4702770 20080111 191.68 193.85 185.00 188.25 5748982 20080114 186.91 203.88 186.91 202.95 4479322 20080115 205.55 205.97 190.09 191.98 3153397 20080116 192.54 199.27 180.40 192.59 3007430 20080117 198.70 200.35 190.42 191.68 3894993 20080118 199.27 199.27 182.61 188.21 2193888 20080121 190.33 190.33 169.13 179.97 3127801 20080122 169.13 177.80 157.42 171.04 2505884 20080123 177.80 192.54 162.19 175.63 1613017 20080124 191.68 191.68 166.11 170.67 2312414 20080125 170.86 182.14 170.86 177.41 2538167 20080128 177.80 178.67 164.79 169.56 731911 20080129 171.30 174.01 163.49 164.77 1554676 20080130 165.66 165.66 152.26 155.68 1494030 20080131 160.41 166.76 153.08 154.82 3956100 20080201 160.41 172.10 153.56 166.53 1253057 20080204 169.99 190.33 161.75 185.48 3963018 20080205 186.47 192.85 184.31 186.47 2026706 20080206 174.11 188.32 174.11 184.74 1059818 20080207 185.17 190.77 182.14 183.07 2049766 20080208 188.58 191.66 180.84 189.40 2971226 20080211 183.87 191.89 178.30 182.68 1854912 20080212 183.00 188.64 178.73 180.84 972653 20080213 184.31 187.36 178.23 180.03 1239452 20080214 182.40 206.42 182.40 198.83 6123239 20080215 197.32 207.90 195.58 200.78 5577650 20080218 203.60 205.99 199.74 201.61 2021863 20080219 205.55 209.46 193.52 194.28 2631559 20080220 196.08 196.08 185.26 186.04 1688191 20080221 189.47 190.68 178.02 180.62 1467972 20080222 177.37 186.37 175.29 186.34 2231475 20080225 186.47 190.77 183.00 188.64 1730390 20080226 190.81 199.27 186.56 195.28 2204034 20080227 201.65 203.69 195.15 195.15 2106262 20080228 196.45 204.95 184.31 202.95 3717434 20080229 203.39 204.04 187.38 202.45 4818529 20080303 195.71 206.34 192.54 205.88 4907539 20080304 199.48 203.56 187.69 187.84 2678370 20080305 182.40 197.32 182.40 197.27 1477657 20080306 197.27 197.27 197.27 197.27 0 20080307 192.98 192.98 185.61 189.27 2152842 20080310 187.34 192.98 179.97 192.11 1491954 20080311 188.21 194.93 184.54 192.15 1873590 20080312 196.12 196.12 185.22 186.30 1796110 20080313 183.98 188.56 173.03 176.07 3098054 20080314 177.80 189.08 173.49 177.15 4054565 20080317 175.61 180.71 168.39 169.71 3951489 20080318 173.46 182.05 169.28 170.86 4111061 20080319 177.80 181.27 162.19 162.62 3439797 20080320 162.62 162.62 162.62 162.62 0 20080321 162.62 162.62 162.62 162.62 0 20080324 166.96 176.80 166.00 174.79 1492416 20080325 174.76 181.27 172.64 176.78 2708578 20080326 176.93 179.32 173.55 177.17 1463822 20080327 175.50 181.01 173.98 177.78 2992210 20080328 178.60 194.65 175.63 191.24 1983815 20080331 182.14 189.90 173.62 175.20 1783197 20080401 177.11 186.47 177.11 185.17 1211781 20080402 186.80 190.81 179.97 181.42 741135 20080403 180.40 183.42 177.02 177.43 1302635 20080404 183.87 183.87 173.62 175.68 899323 20080407 175.20 181.40 172.42 174.76 1608405 20080408 174.76 177.28 168.69 170.43 1905182 20080409 165.79 176.07 165.79 173.46 1489418 20080410 173.46 178.88 166.96 167.83 3742108 20080411 168.69 173.38 168.69 170.43 1533462 20080414 170.43 170.43 170.43 170.43 0 20080415 171.30 179.40 165.66 177.80 1276347 20080416 177.80 181.27 173.46 174.33 801551 20080417 174.76 177.76 171.36 175.20 881337 20080418 175.20 175.20 175.20 175.20 0 20080421 174.29 177.76 173.46 174.33 1157129 20080422 175.63 176.87 171.73 172.03 688328 20080423 171.30 173.33 166.96 166.96 1426465 20080424 167.83 172.16 162.99 165.44 2596508 20080425 164.79 171.51 164.79 169.99 3932349 20080428 169.13 172.60 168.26 169.56 2838403 20080429 169.84 173.46 168.80 171.69 1947842 20080430 171.30 178.23 171.30 177.37 1434075 20080501 177.37 177.37 177.37 177.37 0 20080502 173.70 182.09 173.70 176.95 1624778 20080505 176.80 178.54 173.98 175.52 490477 20080506 174.59 176.48 169.82 171.10 1364204 20080507 170.43 170.43 165.27 167.33 3822355 20080508 165.66 169.13 160.89 167.83 3862017 20080509 167.83 168.69 161.45 161.93 1013007 20080512 161.75 161.75 152.65 155.14 2413184 20080513 156.12 158.37 149.61 152.65 2203804 20080514 152.65 152.65 145.17 147.01 2200114 20080515 154.36 154.36 143.26 146.38 1708023 20080516 146.58 157.42 146.58 155.77 2739477 20080519 155.77 155.77 155.77 155.77 0 20080520 155.68 156.12 147.94 151.82 1980126 20080521 151.78 156.07 146.84 155.29 1548681 20080522 151.82 153.52 147.01 149.18 3049167 20080523 152.28 160.02 150.70 155.68 5159119 20080526 151.82 156.55 148.42 148.75 3277688 20080527 151.78 154.38 150.20 152.21 1367894 20080528 154.82 155.99 152.24 155.25 928609 20080529 152.80 162.41 152.80 155.16 4694238 20080530 155.68 159.11 153.08 156.98 1798877 20080602 157.16 157.16 149.70 150.91 1377810 20080603 150.91 153.91 148.55 152.34 2602273 20080604 153.95 161.19 138.01 139.64 15004864 20080605 140.09 143.97 129.75 130.84 11148842 20080606 132.70 134.33 128.91 130.34 4184851 20080609 125.76 125.76 115.61 120.64 4990553 20080610 115.44 124.89 115.44 123.16 3131721 20080611 124.81 126.19 117.48 118.39 3606287 20080612 118.39 118.78 114.92 116.26 2621182 20080613 115.83 117.70 112.86 115.35 2823645 20080616 117.09 126.19 116.33 119.65 1231151 20080617 119.69 122.29 118.61 122.25 3090905 20080618 121.42 125.15 120.19 120.60 2630867 20080619 119.69 119.69 115.05 116.22 3581613 20080620 117.09 119.26 111.19 116.05 5205007 20080623 114.77 116.44 108.48 114.57 3750409 20080624 114.92 116.65 109.98 114.07 4639586 20080625 110.73 120.43 110.73 117.09 3594757 20080626 117.52 118.82 114.57 117.09 3579999 20080627 116.65 116.65 105.08 105.12 2347695 20080630 113.73 113.73 95.93 95.93 2773606 20080701 100.61 100.61 91.07 95.84 1542455 20080702 96.71 100.83 90.20 100.83 839368 20080703 95.41 100.63 89.33 95.86 1668130 20080704 97.14 102.30 94.54 98.44 1059587 20080707 98.87 104.49 98.87 104.08 951899 20080708 104.08 111.02 99.79 110.06 3471158 20080709 111.45 119.26 111.28 118.17 2932717 20080710 117.09 121.86 114.92 121.32 1156899 20080711 119.26 120.56 109.76 110.63 3934424 20080714 110.58 111.71 106.92 110.54 3190523 20080715 110.15 110.15 101.95 106.25 1066044 20080716 108.41 112.27 108.41 109.74 1152518 20080717 112.79 120.12 111.97 117.65 2162757 20080718 119.73 124.44 119.26 123.38 1639997 20080721 124.03 125.72 118.82 119.34 1356825 20080722 120.12 128.36 117.35 128.36 1115853 20080723 130.05 135.71 130.05 135.30 2637554 20080724 147.01 147.01 133.57 137.43 3186833 20080725 137.17 140.94 132.55 138.77 1607713 20080728 138.73 141.57 137.86 141.46 1528389 20080729 138.77 138.77 131.81 132.83 3061850 20080730 132.70 143.32 132.70 143.15 3411433 20080731 142.96 145.02 137.04 141.37 1537612 20080801 140.94 145.71 140.59 144.65 1646454 20080804 144.41 144.41 140.51 141.94 5874657 20080805 143.58 146.97 140.72 146.06 16198889 20080806 150.11 158.72 143.24 144.80 6956612 20080807 143.17 145.23 140.59 142.67 2064293 20080808 140.51 143.11 135.45 137.93 2771761 20080811 139.27 142.67 137.08 138.84 3601444 20080812 140.07 143.41 138.90 141.37 3410972 20080813 140.94 141.33 138.34 141.33 2374675 20080814 138.77 142.18 136.23 137.90 982799 20080815 137.90 137.90 137.90 137.90 0 20080818 136.58 137.40 131.92 132.70 1117006 20080819 133.48 137.25 130.10 135.80 717845 20080820 133.13 137.90 133.13 137.90 572339 20080821 136.60 136.60 129.69 130.53 582024 20080822 129.30 129.30 123.46 127.06 1855373 20080825 132.27 133.24 127.95 128.65 586636 20080826 128.36 131.03 126.19 131.03 1017158 20080827 130.10 130.57 127.11 129.66 902552 20080828 127.93 130.10 120.86 126.19 2323713 20080829 125.83 132.22 125.83 130.97 1246139 20080901 130.10 132.27 126.63 131.42 524375 20080902 133.24 140.59 132.33 137.99 7533102 20080903 137.99 137.99 137.99 137.99 0 20080904 137.47 144.84 133.29 143.04 8315974 20080905 139.64 162.56 138.86 154.38 10602100 20080908 156.12 160.45 148.35 150.91 4076010 20080909 151.35 156.07 150.31 154.38 4666566 20080910 157.89 160.08 151.36 153.07 4061449 20080911 152.98 153.07 148.92 152.63 2087612 20080912 153.66 155.26 149.40 150.87 3354178 20080915 150.87 155.68 145.87 150.22 2760454 20080916 150.87 164.34 149.12 158.07 9289371 20080917 157.89 160.08 145.24 147.63 5020209 20080918 144.73 154.95 138.15 151.97 3663125 20080919 152.63 155.68 145.17 151.12 4847838 20080922 146.93 150.87 142.54 149.12 1231454 20080923 144.73 152.94 138.26 151.75 2892241 20080924 149.12 155.68 149.12 152.63 2863056 20080925 153.51 155.04 147.06 148.24 7909258 20080926 148.66 150.87 142.58 149.56 2907289 20080929 148.68 151.05 144.78 146.18 5211961 20080930 146.49 159.62 146.49 157.39 8603988 20081001 157.01 161.14 151.77 160.08 6004962 20081002 160.08 160.08 160.08 160.08 0 20081003 158.77 165.46 158.77 163.20 5454102 20081006 165.79 167.94 162.94 166.66 5735460 20081007 167.10 169.25 160.96 164.03 3678629 20081008 164.03 164.03 146.20 150.00 5004021 20081009 150.00 150.00 150.00 150.00 0 20081010 149.12 151.29 139.91 148.24 3224900 20081013 148.68 156.58 144.08 156.58 3781687 20081014 157.89 158.77 151.38 152.63 1691795 20081015 152.58 157.32 152.32 154.27 2291448 20081016 150.15 157.85 140.44 153.51 4020636 20081017 153.51 165.74 152.28 157.01 6462796 20081020 155.70 160.94 153.51 156.12 2829311 20081021 156.44 156.58 150.70 153.29 2954486 20081022 152.63 158.70 139.54 142.54 5086103 20081023 140.79 157.80 116.97 135.96 7524158 20081024 134.21 134.21 114.10 126.18 2830223 20081027 144.47 144.47 99.21 115.79 2469748 20081028 125.00 139.47 122.87 125.92 249209 20081029 125.46 137.19 122.85 134.47 3219428 20081030 134.47 134.47 134.47 134.47 0 20081031 132.01 136.36 123.94 125.44 4385444 20081103 127.19 136.03 123.81 135.96 1895860 20081104 135.96 143.42 135.24 142.12 1662155 20081105 141.66 143.75 136.01 137.28 1118363 20081106 137.67 139.08 130.50 135.96 2956766 20081107 137.28 148.42 137.28 148.24 3019467 20081110 145.68 148.20 138.22 138.92 2197966 20081111 140.35 145.74 130.70 130.70 2274348 20081112 133.90 141.18 131.80 140.35 3626644 20081113 140.35 140.35 140.35 140.35 0 20081114 140.35 143.42 134.93 137.72 2201158 20081117 138.15 143.20 137.32 141.66 4208512 20081118 142.54 144.69 138.70 139.25 2885401 20081119 142.54 142.54 137.32 137.80 1961069 20081120 137.28 140.35 130.98 138.15 1761109 20081121 135.96 144.73 135.96 143.86 2058883 20081124 143.42 149.34 140.57 146.71 3010803 20081125 146.05 151.53 143.20 146.09 1726452 20081126 144.89 155.04 144.30 153.90 4005132 20081127 153.90 153.90 153.90 153.90 0 20081128 150.87 162.23 140.35 159.21 5387069 20081201 157.89 164.91 155.74 159.65 5108219 20081202 158.33 161.84 155.92 159.60 4233593 20081203 160.08 161.18 154.62 156.82 2221907 20081204 157.89 161.40 156.25 159.29 2213470 20081205 158.33 162.23 146.49 148.62 3759799 20081208 149.16 157.89 142.15 143.42 3585147 20081209 143.42 143.42 143.42 143.42 0 20081210 142.98 148.81 141.01 147.39 2263176 20081211 145.61 148.68 140.63 141.20 2487988 20081212 139.47 155.70 137.69 154.91 5172061 20081215 153.51 155.92 150.59 151.75 2574630 20081216 150.33 155.26 150.00 153.22 1236698 20081217 153.51 155.70 150.92 150.92 2334085 20081218 153.51 167.41 153.51 159.21 7688093 20081219 162.28 170.57 162.28 169.10 4661102 20081222 168.97 168.97 157.98 161.84 3144642 20081223 162.28 175.43 156.69 160.35 3959075 20081224 160.08 169.73 160.08 168.42 5591361 20081225 168.42 168.42 168.42 168.42 0 20081226 167.54 173.90 163.42 164.89 3039076 20081229 164.91 167.89 160.15 166.66 2971130 20081230 165.79 170.13 161.49 169.73 3212587 20081231 170.15 170.83 163.81 165.35 3073048 20090101 165.35 165.35 156.82 158.40 4461370 20090102 160.08 162.15 158.33 159.73 2778010 20090105 160.08 160.48 153.97 157.67 4330267 20090106 156.58 165.94 156.14 163.59 4945880 20090107 164.47 165.26 157.01 161.40 2527205 20090108 161.40 161.40 161.40 161.40 0 20090109 161.40 167.98 159.21 166.27 4183432 20090112 166.95 168.86 157.28 158.35 4179100 20090113 157.89 166.64 157.89 165.79 3124806 20090114 164.47 166.66 162.28 164.23 2166957 20090115 166.69 167.26 161.20 165.33 2549778 20090116 166.66 170.06 165.35 168.42 2968394 20090119 171.05 171.58 166.93 168.20 2526749 20090120 166.66 173.64 164.03 172.50 5192581 20090121 171.05 173.24 169.32 170.35 1655087 20090122 169.29 170.57 166.66 168.48 1067974 20090123 162.39 169.27 159.08 160.52 2840712 20090126 160.52 160.52 160.52 160.52 0 20090127 171.05 171.05 159.73 167.98 2371022 20090128 169.08 171.05 165.06 166.29 2757262 20090129 166.22 171.93 158.33 170.61 5654975 20090130 173.24 185.65 167.76 171.93 6217918 20090202 168.59 171.53 166.33 167.12 3055036 20090203 168.26 171.05 167.39 169.78 2400206 20090204 169.95 172.19 169.76 170.61 3064840 20090205 173.15 173.18 170.24 171.93 2312197 20090206 172.43 172.76 169.38 171.27 2993931 20090209 171.05 176.16 168.97 174.56 2976146 20090210 175.43 177.50 172.08 177.19 1771825 20090211 176.58 180.70 175.43 180.43 1278195 20090212 180.92 183.33 177.67 178.51 2628895 20090213 179.34 182.45 178.94 178.94 1491379 20090216 179.38 179.38 173.42 174.08 612649 20090217 171.05 175.79 171.05 174.47 1407246 20090218 174.12 185.04 173.59 182.45 3074873 20090219 182.45 183.33 180.70 182.41 1827686 20090220 180.70 182.01 177.28 181.14 1310800 20090223 181.14 181.14 181.14 181.14 0 20090224 175.87 181.05 175.87 178.48 964916 20090225 179.82 179.82 174.18 177.19 1205917 20090226 176.20 178.02 167.58 169.10 3104285 20090227 171.05 172.72 161.22 171.49 2801267 20090302 162.50 169.91 162.50 163.81 1413174 20090303 164.47 171.88 164.47 168.33 2401574 20090304 169.40 171.27 167.32 169.01 1708668 20090305 168.20 168.20 164.56 165.79 796877 20090306 165.35 168.33 164.73 166.66 1486363 20090309 165.33 165.33 153.62 153.72 1874199 20090310 153.72 153.72 153.72 153.72 0 20090311 153.72 153.72 153.72 153.72 0 20090312 155.26 162.28 153.57 154.08 3736542 20090313 156.14 156.14 150.06 151.75 2234903 20090316 153.51 158.66 153.51 158.24 3500101 20090317 157.85 158.24 151.84 155.26 4081286 20090318 154.38 154.82 147.01 149.27 3988032 20090319 148.68 150.30 145.72 149.60 2215523 20090320 147.80 148.20 144.51 147.30 2424147 20090323 150.00 150.00 145.26 149.56 2358710 20090324 149.12 155.24 148.24 153.20 5405537 20090325 153.02 157.56 151.99 153.68 2438055 20090326 154.82 159.25 153.51 157.01 4072393 20090327 157.01 161.62 156.14 160.04 2759998 20090330 159.65 165.65 159.27 161.31 2720553 20090331 162.34 166.66 161.53 164.36 6491524 20090401 166.66 167.52 158.90 160.08 1955369 20090402 162.28 164.86 160.65 163.57 1899736 20090403 163.57 163.57 163.57 163.57 0 20090406 165.08 165.65 158.81 163.70 3874029 20090407 163.70 163.70 163.70 163.70 0 20090408 162.28 169.69 162.28 168.83 4204636 20090409 168.72 172.21 166.90 168.42 1994358 20090410 168.42 168.42 168.42 168.42 0 20090413 166.66 169.40 160.08 161.84 4999005 20090414 161.84 161.84 161.84 161.84 0 20090415 162.50 165.26 158.48 160.08 6858612 20090416 162.28 172.78 160.11 170.44 4498990 20090417 168.86 175.15 168.46 171.01 4274634 20090420 170.17 174.12 166.11 169.34 2233763 20090421 171.05 174.08 168.66 169.29 1384673 20090422 171.01 171.01 165.48 166.88 1679027 20090423 167.12 169.29 164.95 168.20 476074 20090424 166.82 170.15 165.79 167.98 885571 20090427 170.61 170.61 164.12 165.06 2194090 20090428 165.79 169.25 162.96 168.83 3199591 20090429 169.73 171.36 165.90 169.29 4062361 20090430 169.29 169.29 169.29 169.29 0 20090501 169.29 169.29 169.29 169.29 0 20090504 168.53 170.61 166.66 169.29 1409754 20090505 167.10 169.69 162.32 163.15 2554794 20090506 161.84 162.72 160.08 160.08 2784394 20090507 159.82 160.90 156.69 158.33 2657624 20090508 156.58 159.16 155.92 157.01 2844816 20090511 156.58 157.01 152.89 156.97 3497365 20090512 156.79 160.96 156.14 157.89 3021975 20090513 160.06 161.84 155.70 159.65 4680482 20090514 159.21 162.89 158.07 160.15 1217318 20090515 160.83 164.14 155.70 162.08 4364924 20090518 183.66 194.73 168.86 186.82 18012 20090519 192.45 192.45 168.24 182.01 6614419 20090520 175.43 185.76 173.75 177.19 4381568 20090521 176.31 198.33 175.87 192.76 13028421 20090522 197.10 199.95 186.53 197.36 7596891 20090525 188.88 207.85 188.88 203.50 8408360 20090526 206.14 209.95 194.03 196.05 6204694 20090527 197.36 203.68 194.45 200.59 3526778 20090528 201.05 203.92 193.40 197.87 5485111 20090529 196.49 226.49 193.46 203.94 27884072 20090601 208.33 213.64 203.94 207.01 8539919 20090602 207.01 210.48 197.41 207.45 5719272 20090603 208.77 214.03 199.12 201.31 6293160 20090604 201.75 207.01 199.56 201.27 5122584 20090605 202.63 211.75 199.29 207.45 7430676 20090608 212.54 215.78 197.36 199.56 5865879 20090609 199.56 200.87 186.40 198.20 10718276 20090610 203.90 203.90 189.29 195.17 7619692 20090611 201.25 201.25 184.03 188.15 6348337 20090612 189.91 192.43 181.66 182.76 4309518 20090615 182.06 191.18 180.81 189.56 4744552 20090616 190.22 198.24 186.97 195.61 4125519 20090617 195.19 196.05 186.58 189.91 2614075 20090618 190.39 197.36 178.94 194.73 4265742 20090619 212.58 212.58 183.35 184.73 2641435 20090622 186.44 191.22 180.74 182.50 3376295 20090623 183.77 188.50 182.89 184.75 2587854 20090624 186.40 188.81 184.23 188.15 1526036 20090625 190.13 190.13 181.14 182.63 6900109 20090626 183.33 185.96 180.11 185.33 1983414 20090629 186.31 191.20 186.09 186.62 2455156 20090630 187.58 191.18 185.08 188.57 3094253 20090701 182.41 202.63 182.41 199.58 4489186 20090702 202.01 207.45 197.39 197.85 6912421 20090703 198.61 203.86 198.61 201.09 3734718 20090706 201.75 205.11 192.19 193.42 4239293 20090707 194.73 200.43 194.36 195.17 1941005 20090708 194.12 207.85 192.98 203.94 3741330 20090709 206.14 208.86 204.01 207.65 3600652 20090710 209.25 210.52 191.71 195.57 2537693 20090713 187.67 201.09 187.67 194.89 1461055 20090714 195.17 199.56 189.51 199.56 2301708 20090715 198.24 205.11 195.00 203.72 1703652 20090716 205.50 205.50 199.12 203.11 1080287 20090717 201.75 203.29 196.57 203.07 1730328 20090720 200.00 203.50 195.52 198.72 2516489 20090721 199.12 199.89 196.71 197.89 2765014 20090722 198.68 198.68 190.90 193.86 5337820 20090723 196.93 200.35 192.78 198.33 3708954 20090724 197.36 199.97 195.32 196.40 1269987 20090727 197.36 199.21 194.32 198.90 1461283 20090728 203.94 205.04 198.20 201.53 2259755 20090729 205.70 207.01 198.55 203.94 3308349 20090730 207.01 218.86 207.01 215.81 5884119 20090731 216.66 216.66 206.27 207.89 4655174 20090803 208.59 209.64 201.79 204.82 2700717 20090804 203.94 222.23 199.78 213.68 6498592 20090805 216.66 222.36 213.15 219.73 6243911 20090806 218.42 229.60 218.42 221.93 6403970 20090807 221.27 233.77 214.03 227.74 4724487 20090810 234.64 238.74 214.91 215.32 3855789 20090811 217.45 222.80 210.61 217.47 1814918 20090812 217.06 227.19 216.05 223.24 3707586 20090813 224.56 226.49 220.85 223.90 1955369 20090814 226.31 232.01 224.60 228.81 4224701 20090817 228.94 234.51 218.07 222.80 3838917 20090818 222.80 222.80 222.80 222.80 0 20090819 222.80 222.80 222.80 222.80 0 20090820 222.80 222.80 222.80 222.80 0 20090821 222.80 222.80 222.80 222.80 0 20090824 234.64 234.64 225.68 227.19 2285976 20090825 225.87 228.50 218.86 221.05 3559383 20090826 223.14 226.59 221.18 222.76 2760112 20090827 224.61 225.41 217.93 219.47 3891947 20090828 215.24 223.63 215.24 220.16 2554385 20090831 216.89 227.05 213.49 226.39 2400596 20090901 229.01 232.43 225.50 227.67 2677821 20090902 228.88 244.58 228.88 240.84 5753606 20090903 240.17 249.85 240.17 246.40 6508162 20090904 253.07 255.29 243.82 250.40 3001588 20090907 257.07 267.39 249.96 263.30 8376117 20090908 265.88 265.88 255.74 261.08 3561435 20090909 260.19 260.19 247.91 251.29 4277769 20090910 250.18 257.43 250.18 255.74 2872531 20090911 255.74 257.70 244.18 249.25 3766937 20090914 251.45 255.65 250.45 251.96 4008413 20090915 253.96 259.65 251.36 253.94 3376843 20090916 255.74 260.41 247.87 251.27 2981802 20090917 251.29 252.40 235.77 237.97 6242853 20090918 237.95 244.62 237.06 242.84 4291484 20090921 242.84 242.84 242.84 242.84 0 20090922 244.58 251.05 243.82 249.07 2992370 20090923 249.07 251.29 245.95 247.73 1591853 20090924 248.18 256.61 247.51 255.72 4039216 20090925 257.96 264.41 256.67 258.01 2166989 20090928 258.01 258.01 258.01 258.01 0 20090929 261.92 261.92 251.56 252.18 1740921 20090930 254.74 259.56 248.76 257.52 2847799 20091001 253.74 253.98 245.75 247.73 3075560 20091002 247.73 247.73 247.73 247.73 0 20091005 246.84 251.74 246.40 251.29 1125764 20091006 251.29 253.38 244.66 245.51 6081420 20091007 255.29 255.29 244.66 246.40 1134533 20091008 246.84 256.18 246.62 250.85 2166540 20091009 250.85 252.40 247.40 251.29 1963960 20091012 249.18 252.38 246.89 251.29 1270785 20091013 251.29 251.29 251.29 251.29 0 20091014 250.85 250.85 241.75 243.78 3585043 20091015 240.17 244.62 236.66 238.84 3076459 20091016 233.50 237.95 231.97 233.95 2929415 20091019 233.95 233.95 233.95 233.95 0 20091020 232.21 236.57 227.34 235.73 3563458 20091021 236.17 239.46 229.77 232.17 2745273 20091022 228.99 235.04 225.10 231.59 2702778 20091023 231.72 237.10 229.50 229.94 2080202 20091026 235.28 235.28 228.61 229.50 1541939 20091027 229.50 232.17 222.92 231.28 3004061 20091028 228.12 229.94 218.94 220.14 1187819 20091029 217.93 229.50 214.29 225.94 2875229 20091030 222.40 229.01 221.20 226.39 3079607 20091102 226.39 226.39 226.39 226.39 0 20091103 226.39 232.12 222.67 222.98 2032761 20091104 222.83 225.72 222.38 224.27 613358 20091105 226.34 226.39 221.27 225.07 1075625 20091106 226.83 229.43 224.03 226.92 831451 20091109 228.61 231.23 225.58 230.86 1443685 20091110 231.72 237.90 228.34 234.39 2802831 20091111 236.61 240.80 228.92 231.28 3154028 20091112 231.66 231.66 226.23 228.76 1662902 20091113 232.17 233.95 227.27 231.39 4011785 20091116 233.72 235.73 230.05 232.17 1471340 20091117 234.84 235.73 227.76 230.41 1798255 20091118 230.77 231.28 226.83 229.05 3222604 20091119 226.87 230.39 224.70 225.98 2528529 20091120 227.72 232.39 225.85 232.17 1385227 20091123 231.63 236.39 229.94 234.06 1660879 20091124 239.68 241.24 235.06 240.17 2570574 20091125 241.06 259.59 241.06 255.63 6545261 20091126 257.94 257.96 252.18 253.52 4321612 20091127 253.96 263.61 250.09 259.74 3687794 20091130 257.07 265.17 257.07 264.68 5188588 20091201 263.63 274.42 258.59 268.35 4477425 20091202 269.97 269.97 261.74 264.37 4677081 20091203 269.08 271.24 262.48 270.86 2396999 20091204 269.06 280.40 268.86 274.69 5133503 20091207 276.20 278.44 273.17 277.13 2539996 20091208 278.87 285.05 277.89 284.20 3482067 20091209 283.32 287.10 280.27 282.83 2555285 20091210 283.76 286.76 278.65 281.94 1782516 20091211 283.65 284.52 275.67 277.42 2113253 20091214 276.20 281.76 274.09 274.69 1575215 20091215 274.42 277.29 271.84 273.71 1909999 20091216 273.53 275.31 268.39 271.06 1012446 20091217 271.75 271.75 264.72 265.52 2053221 20091218 264.63 268.15 262.41 264.41 1051792 20091221 264.41 265.97 261.08 264.99 1918993 20091222 265.52 273.09 263.68 271.08 1270110 20091223 273.09 274.33 269.68 270.66 3391907 20091224 273.53 274.15 270.44 273.09 1347454 20091225 273.09 273.09 273.09 273.09 0 20091228 273.09 273.09 273.09 273.09 0 20091229 271.75 278.38 270.46 273.93 1450430 20091230 272.64 277.71 269.82 275.53 1515184 20091231 275.80 284.20 274.86 282.65 5642311 20100101 282.65 282.65 282.65 282.65 0 20100104 282.67 292.48 281.09 289.99 3212936 20100105 291.97 291.97 284.29 284.74 3618993 20100106 285.54 288.39 279.36 280.07 4368828 20100107 280.65 283.47 273.13 275.75 4149386 20100108 275.31 282.85 275.31 279.71 2572597 20100111 281.54 285.54 277.80 279.53 2247931 20100112 279.53 284.16 276.47 279.22 3223503 20100113 281.09 285.74 276.42 279.16 3612023 20100114 282.87 283.72 277.13 278.69 4160403 20100115 278.96 281.31 273.53 274.44 2162492 20100118 279.49 279.49 273.69 274.31 998731 20100119 275.09 279.93 268.22 268.28 2022868 20100120 268.28 268.28 268.28 268.28 0 20100121 268.28 268.28 268.28 268.28 0 20100122 268.28 268.28 268.28 268.28 0 20100125 268.28 268.28 268.28 268.28 0 20100126 268.28 268.28 268.28 268.28 0 20100127 268.28 268.28 268.28 268.28 0 20100128 268.28 268.28 268.28 268.28 0 20100129 268.28 268.28 268.28 268.28 0 20100201 268.28 268.28 268.28 268.28 0 20100202 268.28 268.28 268.28 268.28 0 20100203 268.28 268.28 268.28 268.28 0 20100204 268.28 268.28 268.28 268.28 0 20100205 257.96 259.30 249.51 252.69 2681194 20100208 259.74 260.41 249.11 254.89 1894710 20100209 252.34 255.61 248.00 249.31 1588931 20100210 250.62 257.76 249.22 254.74 3197872 20100211 257.96 260.10 249.62 251.85 3597409 20100212 253.52 253.52 253.52 253.52 0 20100215 251.29 252.09 245.53 248.00 1472914 20100216 249.07 255.27 247.29 253.47 1062135 20100217 255.34 255.72 250.14 250.91 1613888 20100218 253.07 272.64 249.51 262.94 9995850 20100219 257.96 267.28 255.83 259.34 4021453 20100222 260.19 265.44 256.36 263.41 3210463 20100223 261.97 266.86 257.10 257.63 3807632 20100224 255.74 261.08 255.74 258.83 1469542 20100225 258.85 260.14 249.96 252.16 4296655 20100226 254.58 265.04 248.33 250.82 7032260 20100301 249.00 249.00 249.00 249.00 0 20100302 253.96 253.96 239.53 240.60 4303625 20100303 241.06 244.53 239.28 241.02 2090769 20100304 240.62 241.95 236.93 237.90 4028873 20100305 238.75 241.28 238.75 240.28 3397528 20100308 241.51 245.42 238.44 241.02 2542694 20100309 242.84 244.40 237.95 238.59 3698811 20100310 238.84 241.95 238.46 238.91 2356303 20100311 238.39 239.68 233.57 235.75 2656462 20100312 238.39 238.39 232.61 234.28 1945749 20100315 238.84 239.73 231.39 234.92 1751713 20100316 235.73 243.29 235.28 242.51 2390478 20100317 243.29 244.09 238.53 239.28 2241411 20100318 233.50 241.42 232.43 234.26 2205212 20100319 235.73 236.17 231.28 232.43 2554835 20100322 229.50 235.59 229.05 230.17 2638699 20100323 235.59 237.95 226.16 227.54 4690347 20100324 227.72 227.72 227.72 227.72 0 20100325 229.94 229.94 223.38 224.67 5159809 20100326 224.67 228.92 223.83 226.87 3555364 20100329 231.28 236.21 226.54 234.35 4123530 20100330 235.73 236.77 231.77 232.21 1860085 20100331 233.95 233.95 227.03 230.41 1805899 20100401 230.61 231.17 227.27 227.65 873271 20100402 227.65 227.65 227.65 227.65 0 20100405 228.16 229.05 225.10 226.19 3125474 20100406 226.16 230.30 225.05 225.45 4079012 20100407 222.83 230.34 222.83 224.78 1676842 20100408 226.16 228.36 223.27 226.32 2805529 20100409 227.72 227.72 224.67 225.01 1555879 20100412 225.50 227.27 219.34 222.60 3771209 20100413 224.29 226.34 222.49 226.10 2206336 20100414 226.10 226.10 226.10 226.10 0 20100415 225.85 227.25 223.81 225.98 3790320 20100416 225.94 227.01 221.05 222.20 1674594 20100419 220.16 225.94 220.16 222.05 1550034 20100420 224.47 225.50 220.47 222.85 2657811 20100421 222.85 223.49 220.83 222.23 1238858 20100422 222.89 224.07 220.25 222.03 1515184 20100423 222.38 224.78 220.25 221.83 1206031 20100426 222.43 224.16 221.05 223.34 1063034 20100427 224.12 226.94 223.05 223.96 1724508 20100428 222.38 228.16 222.38 224.65 1637720 20100429 225.23 226.79 217.22 218.51 2483561 20100430 223.23 232.12 218.82 230.17 6374384 20100503 231.72 234.81 229.14 230.92 2854769 20100504 231.72 235.73 228.01 229.41 2355628 20100505 226.83 236.79 226.39 234.19 3611574 20100506 235.77 240.84 234.30 239.86 4363207 20100507 238.44 251.16 237.90 244.58 5547205 20100510 246.40 249.07 238.44 240.04 2024892 20100511 242.40 242.84 238.19 240.91 1237059 20100512 241.73 243.11 237.99 240.37 1884143 20100513 241.28 243.73 236.44 238.95 2464675 20100514 240.40 246.84 239.31 244.18 3784924 20100517 245.95 247.04 239.97 241.35 2298519 20100518 242.69 243.09 238.88 242.09 734996 20100519 242.40 244.26 239.77 242.09 1813544 20100520 246.84 250.40 242.37 248.05 5421520 20100521 245.51 249.36 241.17 248.53 5552376 20100524 251.29 252.72 246.22 248.96 2236239 20100525 250.85 250.85 242.86 244.29 2101786 20100526 244.62 250.78 242.40 246.96 5185215 20100527 246.84 255.78 246.02 254.74 5104274 20100528 257.07 257.07 249.07 250.67 4367704 20100531 251.29 262.19 249.98 258.47 5325514 20100601 259.30 265.08 251.31 256.47 3651820 20100602 259.74 259.94 254.27 255.94 1353750 20100603 257.07 262.14 257.07 257.92 3652269 20100604 259.30 262.30 252.34 257.87 6955590 20100607 255.74 261.79 247.82 250.62 5970575 20100608 247.73 247.73 238.48 241.84 5716957 20100609 243.82 251.29 243.82 245.84 3712301 20100610 247.91 248.18 242.97 245.07 1488653 20100611 246.40 247.20 239.53 240.62 3212936 20100614 243.00 251.89 241.51 250.47 3732761 20100615 251.07 251.07 234.84 235.99 3560985 20100616 235.99 239.73 229.30 237.64 6173378 20100617 239.73 241.48 237.10 238.13 2086947 20100618 240.15 240.17 230.86 232.03 4042139 20100621 234.35 235.61 233.10 234.19 2020844 20100622 234.01 247.02 233.97 244.69 5899975 20100623 245.95 249.65 245.09 248.53 4354439 20100624 249.96 251.29 243.89 244.95 3232946 20100625 247.20 282.25 241.91 276.07 45882476 20100628 277.53 290.96 269.17 285.76 45958020 20100629 284.60 287.67 277.89 282.54 19177786 20100630 279.76 299.10 278.16 294.77 26725600 20100701 294.88 301.46 291.37 293.68 20306698 20100702 295.77 299.77 294.10 296.55 10988060 20100705 297.55 301.31 291.05 292.99 3687119 20100706 293.54 297.55 289.59 295.12 6266911 20100707 295.77 295.77 292.05 293.14 2477266 20100708 296.21 312.54 294.26 310.67 18705402 20100709 312.60 317.96 310.65 316.14 15533386 20100712 316.23 318.18 305.49 306.82 6689382 20100713 307.78 315.52 306.04 311.69 6411032 20100714 314.29 319.74 307.78 311.58 9243991 20100715 313.11 313.11 288.01 291.90 21266756 20100716 278.42 297.68 278.42 294.01 13697359 20100719 293.54 297.73 290.01 291.54 4574780 20100720 291.32 295.19 283.14 285.12 6871725 20100721 286.12 290.16 282.20 287.36 7911152 20100722 286.87 290.43 283.58 285.16 7898111 20100723 285.41 286.87 280.20 281.14 5914815 20100726 277.98 282.03 276.38 277.67 4691471 20100727 279.67 283.11 277.53 280.27 3747601 20100728 281.98 288.12 281.54 286.25 6730527 20100729 282.43 287.94 282.43 284.16 2417459 20100730 283.32 291.23 280.38 285.34 9960325 20100802 285.61 287.87 283.52 286.23 2201389 20100803 285.63 292.66 284.09 290.79 6232961 20100804 292.21 293.74 287.85 289.19 3190902 20100805 288.65 294.35 285.78 289.61 3964120 20100806 289.76 293.46 287.74 289.14 4277994 20100809 289.99 292.14 286.87 287.90 3182808 20100810 288.21 290.88 286.36 287.70 3769410 20100811 288.96 297.33 287.99 293.70 9918506 20100812 293.23 304.22 293.23 300.10 9883431 20100813 301.44 307.69 297.66 298.37 3254306 20100816 301.11 302.44 289.92 292.81 2455007 20100817 292.97 302.44 292.66 299.42 5465363 20100818 302.82 305.51 298.99 302.55 5238727 20100819 302.88 304.69 299.15 300.91 1548685 20100820 305.55 313.87 300.64 310.76 7975905 20100823 312.22 347.58 311.38 345.16 38796028 20100824 346.92 354.86 336.04 338.09 16552577 20100825 338.02 344.67 332.66 334.35 10115464 20100826 335.35 342.02 334.02 339.64 9051980 20100827 338.75 356.59 334.46 345.32 18831986 20100830 352.25 373.60 340.40 342.82 7476315 20100831 342.16 345.49 330.06 338.58 6987517 20100901 341.13 349.54 339.36 346.34 6490175 20100902 347.81 350.87 344.74 346.47 4666064 20100903 347.36 348.23 340.29 341.09 4150510 20100906 341.58 343.74 337.82 339.47 4499234 20100907 329.13 344.00 329.13 337.24 3370547 20100908 341.84 347.46 338.22 343.00 6835993 20100909 343.02 345.26 338.94 340.21 3218054 20100910 340.01 340.01 340.01 340.01 0 20100913 340.75 342.91 335.77 340.89 6152305 20100914 341.23 351.95 337.63 348.93 9855649 20100915 348.00 353.22 345.83 347.55 5797882 20100916 348.46 351.04 339.26 342.23 5330688 20100917 345.26 349.14 341.80 347.05 4286619 20100920 344.83 366.40 343.88 363.48 9461503 20100921 370.62 370.66 357.61 359.76 6756104 20100922 362.48 365.61 354.76 356.89 3911010 20100923 357.97 359.74 350.13 354.80 2944182 20100924 357.70 361.80 353.92 357.66 3463899 20100927 360.24 362.96 355.75 357.25 4144718 20100928 357.95 359.38 350.54 354.24 3438299 20100929 354.35 355.93 343.68 346.71 3792943 20100930 346.19 348.73 337.58 339.64 6417571 20101001 339.76 345.51 338.06 342.39 3315598 20101004 342.34 344.97 336.25 342.91 5189008 20101005 343.02 349.36 340.78 346.60 4220193 20101006 348.00 350.18 343.13 344.15 4468907 20101007 344.40 351.72 338.04 341.18 6221159 20101008 343.47 344.38 336.40 338.51 2538780 20101011 340.75 341.57 335.32 337.17 3096897 20101012 339.35 340.17 335.91 337.20 1611896 20101013 335.32 345.60 335.32 344.79 2929617 20101014 344.79 346.19 325.80 327.68 9209258 20101015 329.88 329.88 312.05 314.99 12418705 20101018 319.46 321.29 315.04 316.83 5367322 20101019 319.46 324.89 314.95 320.70 5492893 20101020 320.70 328.41 320.21 323.65 4481265 20101021 324.49 328.88 322.18 326.68 4041436 20101022 326.78 329.43 324.46 326.03 1661551 20101025 326.25 330.36 325.35 327.75 1853107 20101026 328.47 328.88 319.46 321.50 2041794 20101027 323.31 323.31 317.19 318.14 1911589 20101028 318.10 336.04 318.10 326.34 14228777 20101029 325.98 334.86 322.99 330.81 5669884 20101101 334.86 344.38 333.01 342.02 5233145 20101102 342.57 351.18 340.53 350.16 6597651 20101103 352.40 352.40 344.42 346.92 2311694 20101104 346.92 347.94 343.04 344.54 1164123 20101105 344.83 347.10 343.31 344.38 142564 20101108 345.74 345.74 333.73 335.79 3302136 20101109 336.99 340.39 336.22 337.15 1644558 20101110 338.40 348.77 334.59 342.45 2815080 20101111 351.18 355.71 336.68 338.53 7030197 20101112 337.58 340.30 329.02 330.99 1859948 20101115 335.36 336.56 328.09 334.09 2374810 20101116 335.32 335.32 320.36 328.72 4554975 20101117 331.24 331.24 331.24 331.24 0 20101118 331.69 337.76 322.74 334.84 3210109 20101119 335.32 335.32 318.78 322.92 2856128 20101122 326.25 327.16 318.96 324.94 1667068 20101123 322.31 326.71 314.93 319.64 2620214 20101124 319.64 326.07 313.79 317.44 1581662 20101125 319.46 320.25 294.15 304.82 5142222 20101126 304.80 310.35 297.10 302.56 2320963 20101129 304.96 310.39 300.92 308.27 2249460 20101130 309.26 309.35 300.27 305.89 1757991 20101201 307.88 322.63 305.46 316.26 3785881 20101202 318.14 320.32 309.28 310.76 3334797 20101203 312.52 313.09 304.07 305.34 2850390 20101206 303.19 314.56 300.06 302.92 4992817 20101207 303.33 305.41 297.78 299.54 2293377 20101208 297.71 311.30 297.48 307.09 5409474 20101209 310.35 316.56 294.83 305.09 5338412 20101210 303.60 310.80 302.96 308.45 1178247 20101213 310.39 312.48 299.52 307.59 2107338 20101214 311.75 314.52 305.03 306.23 2121020 20101215 314.02 327.12 313.79 318.71 10516385 20101216 320.36 321.68 311.07 316.97 2915051 20101217 315.15 315.15 315.15 315.15 0 20101220 316.74 317.01 311.35 313.29 862444 20101221 314.93 314.93 308.20 309.67 1238935 20101222 311.30 318.55 306.36 315.38 2377458 20101223 318.05 318.05 310.01 311.91 1579676 20101224 307.68 310.39 303.60 304.71 1980222 20101227 304.73 305.77 300.02 301.97 1838983 20101228 300.52 302.03 299.25 300.88 1062386 20101229 301.81 305.34 301.81 303.19 1609248 20101230 300.00 302.22 295.89 298.70 4507085 20101231 299.52 301.67 296.55 298.34 2664572 20110103 299.97 303.55 297.16 299.04 3233502 20110104 299.52 300.88 294.56 296.14 3001119 20110105 296.80 300.02 285.93 286.63 4214455 20110106 288.19 288.64 278.02 280.37 4713648 20110107 280.49 284.34 278.68 279.56 1891727 20110110 280.51 281.69 272.35 274.30 1983753 20110111 273.46 280.03 268.71 276.32 2368190 20110112 275.50 283.66 269.21 280.44 3473609 20110113 280.49 280.51 269.43 270.93 3525250 20110114 269.61 274.60 266.44 269.09 2833839 20110117 278.18 279.40 264.24 265.35 4376660 20110118 266.89 269.48 264.31 267.08 927767 20110119 267.08 271.15 263.31 264.76 1609468 20110120 263.81 263.81 259.37 260.78 1647647 20110121 259.71 269.07 256.09 267.76 2921451 20110124 268.41 274.03 267.78 272.42 2400189 20110125 274.51 288.06 273.01 285.90 6927578 20110126 285.47 285.47 285.47 285.47 0 20110127 286.83 292.27 279.31 288.51 5110002 20110128 289.96 289.96 281.03 286.58 1365610 20110131 282.44 284.34 273.24 277.77 2809784 20110201 274.08 286.83 261.03 263.04 3650600 20110202 264.65 275.05 258.74 269.00 5129643 20110203 267.19 292.00 263.72 269.88 1751149 20110204 268.43 275.28 265.13 266.64 1477277 20110207 269.68 273.24 265.13 269.57 4705262 20110208 272.78 278.77 269.82 271.61 2749757 20110209 271.52 272.69 261.05 265.06 2673841 20110210 265.06 268.59 261.93 265.33 1575483 20110211 265.08 268.62 248.00 264.15 3730930 20110214 262.93 276.86 262.93 273.53 1959257 20110215 275.87 281.39 271.88 273.65 3288453 20110216 274.60 278.40 272.31 273.46 1716502 20110217 274.55 279.94 268.25 278.86 3290881 20110218 278.68 279.13 267.39 268.14 1793080 20110221 267.35 268.25 261.34 267.12 1483015 20110222 261.46 261.46 253.87 258.40 2535470 20110223 254.21 257.51 252.46 255.00 2320742 20110224 251.53 252.78 239.86 244.53 5614492 20110225 247.77 251.03 240.34 244.28 3839287 20110228 245.42 255.97 243.88 250.79 3161338 20110301 252.85 265.97 252.85 264.79 3144786 20110302 265.58 265.58 265.58 265.58 0 20110303 257.83 268.48 254.32 258.65 3400121 20110304 264.31 267.01 257.02 262.82 3113228 20110307 253.75 258.28 250.58 252.21 1744749 20110308 253.75 256.34 251.62 254.57 2290728 20110309 258.19 259.39 246.05 249.90 4948459 20110310 246.96 248.25 243.83 246.21 3276757 20110311 248.50 251.37 243.90 247.34 4037023 20110314 249.90 259.60 249.77 258.49 3509581 20110315 256.93 261.98 252.67 258.60 3779040 20110316 262.82 267.35 259.78 261.25 3233944 20110317 256.70 262.50 256.70 260.07 822058 20110318 254.89 257.33 251.49 253.23 1609027 20110321 253.23 258.74 250.63 255.50 1914899 20110322 255.34 257.38 252.80 256.34 1034579 20110323 255.29 260.10 252.48 259.33 1574600 20110324 259.33 263.50 257.02 261.57 1125061 20110325 261.46 270.70 258.85 268.43 1700833 20110328 269.16 271.65 264.18 266.71 1523180 20110329 268.21 280.03 267.44 277.52 2839576 20110330 278.63 280.81 274.48 278.02 2555332 20110331 276.86 282.62 273.26 277.25 2895410 20110401 272.56 275.93 270.63 274.55 1216425 20110404 271.02 274.33 269.66 271.06 1691343 20110405 269.79 272.78 268.57 269.75 1496698 20110406 271.02 277.77 270.43 273.24 3670021 20110407 274.14 279.49 273.26 278.13 2445430 20110408 275.73 276.34 270.11 272.83 2108883 20110411 267.12 268.57 265.60 266.21 1411512 20110412 265.60 265.60 265.60 265.60 0 20110413 267.94 274.51 267.94 272.42 3315377 20110414 271.65 271.65 271.65 271.65 0 20110415 269.88 273.46 267.57 271.61 1501994 20110418 271.11 273.24 265.08 266.96 1514352 20110419 268.25 275.46 265.31 274.19 2872459 20110420 274.60 280.90 271.54 279.88 2800736 20110421 276.43 281.76 275.87 280.83 1193033 20110422 279.81 279.81 279.81 279.81 0 20110425 277.36 282.16 277.36 280.24 762473 20110426 284.11 287.15 281.85 285.47 2232467 20110427 285.02 288.64 284.16 286.13 2160744 20110428 287.74 288.64 284.11 287.58 1219515 20110429 288.64 289.05 283.39 285.27 935932 20110502 285.47 292.00 283.75 287.01 2494643 20110503 288.19 290.39 283.30 285.18 2546725 20110504 287.60 300.88 286.04 296.57 7556535 20110505 299.07 301.33 290.48 291.52 2904017 20110506 298.25 305.64 296.89 301.81 7114499 20110509 303.14 303.55 294.58 296.80 2633676 20110510 299.36 301.26 288.80 295.24 4509513 20110511 294.08 299.97 290.00 298.57 4129490 20110512 298.16 302.19 297.78 299.34 2415416 20110513 302.24 302.24 294.24 299.25 4567554 20110516 305.86 308.40 292.25 295.60 6127809 20110517 298.57 299.61 291.07 292.36 2329569 20110518 293.40 293.40 276.64 280.24 2683772 20110519 283.21 284.11 278.68 279.92 1399375 20110520 281.17 285.93 279.60 283.52 1726874 20110523 283.71 286.58 277.32 285.16 2533263 20110524 284.57 285.47 280.13 280.90 964622 20110525 280.90 280.94 271.92 273.58 986690 20110526 274.14 282.53 269.61 279.22 2872238 20110527 280.06 286.74 279.70 284.63 4281544 20110530 287.56 288.26 282.75 284.23 4117573 20110531 286.70 287.74 284.43 286.83 2077986 20110601 284.61 289.10 283.68 286.63 2965809 20110602 285.36 289.35 283.52 284.86 2424685 20110603 285.52 286.47 279.72 281.48 1349941 20110606 281.71 281.71 276.41 277.34 1352589 20110607 277.77 279.58 275.59 278.22 2201792 20110608 277.36 283.34 276.43 283.09 2440575 20110609 280.94 280.94 276.91 277.75 814113 20110610 276.34 277.23 273.56 274.55 915850 20110613 276.86 279.99 275.12 278.68 1183322 20110614 280.94 282.28 279.13 279.65 968815 20110615 280.87 282.66 277.77 280.51 944319 20110616 281.85 286.76 281.44 285.34 2491553 20110617 285.47 289.14 281.03 285.88 3602932 20110620 287.74 288.37 271.06 284.41 2684213 20110621 282.19 285.43 278.90 280.15 1269832 20110622 280.94 283.23 276.93 278.99 700680 20110623 279.38 287.40 274.94 279.67 3672890 20110624 285.47 290.62 283.59 287.60 7438909 20110627 297.66 311.17 296.85 300.86 14251729 20110628 302.19 303.44 294.08 295.33 2258950 20110629 295.01 296.03 288.74 291.77 2230040 20110630 290.00 297.73 285.72 294.65 4710559 20110701 294.97 294.99 290.48 292.34 1117116 20110704 293.56 295.08 288.64 293.15 1292121 20110705 290.46 300.20 290.46 298.61 3404755 20110706 296.08 296.35 290.91 295.01 1462270 20110707 293.67 301.51 293.67 300.90 1674350 20110708 298.45 361.10 293.70 303.26 5608533 20110711 301.33 305.84 299.68 302.28 1216205 20110712 302.90 307.20 300.40 302.76 1857300 20110713 303.53 305.36 301.35 303.03 2725481 20110714 299.52 305.36 299.52 302.19 1272480 20110715 305.39 306.72 302.69 304.53 1942705 20110718 301.85 305.82 301.85 304.87 1403126 20110719 305.64 306.63 302.94 304.53 1429167 20110720 303.62 304.50 300.70 302.46 1102772 20110721 299.07 302.08 298.21 299.38 844789 20110722 299.52 304.21 296.48 303.12 1715177 20110725 301.79 306.32 301.79 304.19 907243 20110726 303.14 305.77 298.16 300.13 1724446 20110727 301.79 301.79 296.94 298.48 584599 20110728 298.77 300.83 295.44 296.53 1148233 20110729 299.02 299.70 294.99 298.09 888043 20110801 299.56 301.47 295.44 296.94 693398 20110802 295.19 299.97 295.19 298.14 1495815 20110803 298.07 303.60 297.71 301.67 1619179 20110804 304.28 314.70 303.85 312.03 3616394 20110805 311.75 321.27 310.85 318.23 6590368 20110808 319.46 323.74 316.29 318.53 3109697 20110809 318.96 323.01 311.12 313.61 4391666 20110810 314.47 316.74 308.11 314.34 2412989 20110811 312.66 315.56 311.12 312.62 1992801 20110812 312.62 314.88 309.08 313.05 4262123 20110816 309.56 314.18 308.85 311.69 1450795 20110817 311.64 316.74 308.92 310.62 2267998 20110818 310.03 311.66 305.41 307.81 521262 20110819 310.37 314.47 307.72 308.92 2678034 20110822 309.74 314.59 309.58 313.11 1852003 20110823 315.38 316.06 309.94 311.82 1336700 20110824 308.63 314.38 308.63 310.71 1045614 20110825 311.71 314.20 308.60 312.16 2333321 20110826 310.92 313.93 298.30 303.98 1221280 20110829 307.68 311.48 305.21 307.52 803520 20110830 310.39 310.42 302.76 305.18 2095421 20110902 306.32 311.48 301.79 309.28 2276825 20110905 313.19 315.00 306.74 307.60 1132463 20110906 312.22 313.47 308.66 310.44 1457784 20110907 310.65 313.31 307.64 310.97 1085556 20110908 308.87 313.56 307.71 311.78 1392288 20110909 309.12 311.27 302.78 306.53 2110156 20110912 307.64 310.65 300.43 305.12 1413255 20110913 306.02 306.65 301.93 303.80 623838 20110914 305.33 309.33 301.44 305.51 1555056 20110915 309.96 312.68 307.69 311.53 1167913 20110916 317.36 318.95 303.66 305.14 3269206 20110919 307.50 308.10 301.05 307.02 1173317 20110920 307.64 309.49 304.20 307.64 748347 20110921 309.03 309.03 304.77 306.88 883663 20110922 307.06 311.71 303.48 305.03 1632442 20110923 308.57 309.33 302.62 304.10 1822230 20110926 305.33 306.05 299.59 304.73 2443042 20110927 305.35 306.25 302.55 304.38 1233194 20110928 304.68 304.68 294.94 296.01 1112360 20110929 298.39 308.52 292.42 303.76 2020665 20110930 300.06 305.77 296.08 299.69 1055078 20111003 299.75 321.06 296.61 314.37 2298647 20111004 314.23 316.85 307.09 311.81 2016774 20111005 310.88 313.52 306.46 309.82 1428603 20111007 309.89 311.90 307.76 309.61 838269 20111010 303.76 313.19 303.76 311.04 815572 20111011 308.59 314.07 308.59 312.36 1169210 20111012 309.89 314.40 308.57 310.83 1062860 20111013 309.96 311.60 302.21 302.78 989365 20111014 303.25 306.23 300.24 303.22 1711340 20111017 302.76 304.36 291.20 292.58 1703991 20111018 292.38 298.97 291.75 296.98 635295 20111019 297.14 301.07 294.94 299.85 548398 20111020 299.38 300.24 291.91 297.16 653885 20111021 296.12 301.26 293.99 298.14 631404 20111024 296.31 299.78 296.31 297.97 375038 20111025 296.12 307.57 293.90 304.13 2185163 20111026 303.94 306.72 301.65 304.01 122130 20111028 306.00 309.54 293.81 294.74 3847003 20111031 298.11 298.11 285.04 288.03 3654620 20111101 286.82 292.14 284.42 290.99 1924258 20111102 293.28 295.27 289.72 290.92 1283127 20111103 294.41 294.41 289.14 291.68 1021573 20111104 296.54 297.00 287.29 288.84 1586183 20111108 289.60 289.60 278.08 279.17 2127881 20111109 280.76 280.76 262.31 263.53 4249277 20111111 260.46 261.38 252.13 258.49 4248628 20111114 260.18 260.18 253.38 254.44 1387100 20111115 252.59 253.05 245.19 249.10 2154901 20111116 243.55 244.96 233.62 238.69 2954261 20111117 238.69 239.54 231.84 235.24 1980243 20111118 235.94 245.14 234.83 241.00 4022525 20111121 241.49 243.96 229.69 233.69 2168303 20111122 232.44 243.66 227.89 241.44 2849423 20111123 238.80 238.80 228.33 231.52 2735507 20111124 232.47 235.91 225.11 232.67 3874023 20111125 231.31 241.49 227.15 239.94 2210886 20111128 239.59 250.65 236.42 247.73 2735075 20111129 245.10 249.70 242.88 244.26 1636981 20111130 240.10 251.02 239.17 248.87 2500541 20111201 251.16 254.16 241.95 243.41 2175004 20111202 243.20 262.03 240.19 257.91 4797243 20111205 256.52 260.06 252.64 257.03 1732740 20111206 257.03 257.03 257.03 257.03 0 20111207 256.06 258.95 250.44 252.91 3216463 20111208 251.34 258.07 249.75 254.56 2066924 20111209 252.15 258.56 252.13 256.52 2420345 20111212 256.34 257.10 250.18 251.48 969262 20111213 247.96 253.42 246.58 250.28 1623147 20111214 249.81 252.87 234.13 238.09 3664131 20111215 240.45 247.50 239.87 245.03 3292768 20111216 247.39 250.97 240.70 244.17 3279582 20111219 242.88 248.20 240.56 242.78 1379534 20111220 242.94 250.28 229.64 231.59 3358048 20111221 233.78 242.88 230.85 238.25 1988025 20111222 236.01 243.69 235.70 241.21 1780511 20111223 240.12 244.19 231.89 234.32 2807704 20111226 237.28 238.02 230.71 231.73 2689681 20111227 232.70 236.07 230.71 233.02 1320523 20111228 233.16 233.16 227.47 229.00 1694696 20111229 229.07 231.75 219.79 221.43 3663915 20111230 222.52 224.21 216.85 221.04 2862177 20120102 224.32 225.30 220.35 222.29 2413428 20120103 220.44 220.44 215.23 218.70 3669967 20120104 216.97 219.54 213.27 217.76 4819723 20120105 218.31 219.28 211.90 212.76 2599758 20120106 213.61 221.83 213.27 220.44 4580866 20120109 217.55 220.21 215.12 216.99 1594181 20120110 218.36 225.11 217.69 223.31 1534089 20120111 225.27 235.87 224.44 234.78 3329515 20120112 235.66 238.71 231.36 237.07 3348970 20120113 239.36 240.10 234.13 235.31 1089663 20120116 234.83 236.40 230.50 233.76 754615 20120117 233.76 244.73 233.76 243.04 1533440 20120118 241.09 255.23 241.09 247.87 2803597 20120119 249.03 253.70 245.98 250.83 1981756 20120120 248.94 261.52 248.94 259.02 2042714 20120123 257.22 259.76 250.51 252.34 1399421 20120124 252.04 260.83 250.42 257.38 2421426 20120125 259.07 272.88 258.10 268.13 6194934 20120126 268.13 268.13 268.13 268.13 0 20120127 271.70 271.70 264.32 267.07 1819852 20120130 265.54 268.09 255.55 261.10 2046388 20120131 265.31 269.20 259.62 264.69 2477628 20120201 263.69 266.47 257.56 259.07 2340150 20120202 262.77 267.86 261.22 266.33 2425101 20120203 268.32 272.11 264.83 266.40 1837145 20120206 268.13 268.27 264.18 265.41 2051144 20120207 263.69 271.10 261.61 262.65 2248930 20120208 263.62 268.18 261.26 267.44 1645844 20120209 267.21 279.86 265.57 276.99 2208509 20120210 282.61 290.48 273.22 276.74 6700749 20120213 276.76 278.40 271.10 272.81 924085 20120214 274.84 279.42 272.95 276.79 1410013 20120215 277.53 280.81 274.47 279.42 1184558 20120216 276.18 289.14 273.92 288.14 2468333 20120217 288.14 288.21 280.05 286.45 2762311 20120220 286.45 286.45 286.45 286.45 0 20120221 283.40 288.67 279.54 284.05 2576413 20120222 284.33 295.61 282.34 288.51 6631362 20120223 287.29 307.41 286.87 303.64 10735595 20120224 307.64 309.40 298.97 303.64 4749471 20120227 307.64 316.92 301.30 305.17 5398817 20120228 306.83 309.96 299.78 301.95 2853314 20120229 304.31 309.86 303.11 306.37 4687433 20120301 306.72 309.42 287.98 304.80 1225628 20120302 307.55 309.35 304.47 307.06 1188665 20120305 315.04 315.51 306.76 308.15 2676711 20120306 307.64 314.58 305.79 309.38 2393325 20120307 306.44 308.10 300.31 305.03 2693788 20120308 304.80 304.80 304.80 304.80 0 20120309 302.09 308.15 300.15 307.32 3123514 20120312 310.42 310.42 303.80 306.72 1308634 20120313 306.86 312.64 306.72 308.68 1304094 20120314 309.03 318.75 309.03 315.34 2339502 20120315 314.67 316.18 306.51 308.75 1346894 20120316 309.03 315.51 305.68 307.30 2660283 20120319 307.64 309.82 303.02 307.90 1275345 20120320 310.44 320.36 308.20 317.03 2714323 20120321 316.48 325.08 312.78 321.71 3443432 20120322 323.83 323.83 311.16 314.47 1756950 20120323 313.66 318.26 308.20 314.97 1463837 20120326 315.51 317.38 306.16 307.83 960400 20120327 314.58 314.58 305.91 308.73 1049890 20120328 308.57 310.14 306.97 308.64 1185639 20120329 308.10 321.38 305.93 318.21 2594138 20120330 319.62 325.64 316.96 323.95 3125028 20120402 321.06 323.26 315.04 317.98 1507285 20120403 319.55 327.86 315.83 326.54 2094592 20120404 323.05 325.64 320.87 323.44 618434 20120405 323.44 323.44 323.44 323.44 0 20120406 323.44 323.44 323.44 323.44 0 20120409 320.97 320.97 312.62 314.81 974666 20120410 315.97 315.97 298.51 308.80 763262 20120411 305.70 317.47 305.31 310.19 854913 20120412 312.71 315.46 309.70 314.54 854697 20120413 312.27 320.36 311.32 313.59 1458649 20120416 315.18 316.43 310.83 313.86 574338 20120417 313.66 318.86 311.85 317.75 1420605 20120418 319.25 324.30 319.25 323.12 1195798 20120419 323.63 324.69 320.20 321.43 779690 20120420 319.95 327.90 317.54 322.10 2293676 20120423 321.98 323.35 311.00 312.11 713761 20120424 312.27 324.18 310.79 318.10 2487787 20120425 320.71 322.84 315.97 317.47 1853573 20120426 315.85 318.56 303.94 305.79 3023216 20120427 305.79 310.76 305.35 306.62 1192988 20120430 310.88 314.12 308.66 310.26 1157754 20120501 310.09 310.09 310.09 310.09 0 20120502 309.54 312.06 303.11 304.20 1873676 20120503 304.40 307.25 298.90 306.09 899659 20120504 304.17 309.42 299.43 301.81 1817259 20120507 303.25 323.37 303.25 317.43 4503697 20120508 319.16 321.89 311.81 314.74 2909084 20120509 314.12 321.96 310.05 318.70 2420562 20120510 317.59 327.28 317.36 325.80 2866500 20120511 328.11 330.22 319.74 323.97 2723834 20120514 326.15 331.17 325.31 330.24 3735248 20120515 330.66 342.11 330.33 337.13 5925599 20120516 337.71 356.22 337.23 347.94 7360254 20120517 350.53 351.13 339.10 340.42 2828240 20120518 335.40 343.45 333.80 335.35 2122261 20120521 339.10 341.41 333.76 335.77 1746790 20120522 340.93 343.26 334.98 336.83 2378627 20120523 339.98 340.40 332.11 334.10 2137824 20120524 349.28 351.41 333.66 336.00 7817216 20120525 333.69 343.13 330.98 338.15 9460682 20120528 340.90 340.90 329.43 331.31 2673901 20120529 331.70 332.16 321.54 324.34 3567724 20120530 321.06 321.45 314.58 319.62 2316156 20120531 319.67 325.94 315.62 322.75 3740868 20120601 322.45 324.27 316.69 321.29 1350785 20120604 318.28 333.16 316.57 331.47 2822836 20120605 332.16 333.64 324.02 325.82 1334357 20120606 322.91 328.88 322.08 326.38 1887294 20120607 326.42 327.07 322.63 323.83 848213 20120608 322.03 327.53 320.13 324.90 1529549 20120611 329.85 336.51 327.12 329.04 3330596 20120612 330.73 340.40 330.01 338.68 2623968 20120613 339.98 341.41 336.76 338.82 1550949 20120614 337.94 343.59 334.98 342.04 2297134 20120615 339.22 347.43 339.10 343.52 2608405 20120618 346.85 346.85 339.15 341.64 1229735 20120619 342.01 350.57 340.12 347.52 2614025 20120620 349.79 352.98 348.84 351.31 1852709 20120621 352.98 358.53 351.82 353.23 3820199 20120622 353.90 357.07 350.67 353.05 1313389 20120625 351.59 355.52 344.00 346.22 1865246 20120626 345.11 349.12 341.88 346.71 2366305 20120627 347.54 348.65 344.17 346.87 1062643 20120628 346.96 350.48 343.06 347.50 2475250 20120629 348.38 348.82 342.85 344.17 2807056 20120702 342.96 346.96 338.89 345.65 1235139 20120703 345.58 352.75 344.05 351.57 2329774 20120704 349.74 351.13 346.04 348.68 992391 20120705 348.35 353.90 347.57 350.80 1122952 20120706 352.75 358.21 350.43 353.30 3063638 20120709 354.83 355.89 351.24 352.93 1808612 20120710 353.00 358.35 353.00 355.71 2321560 20120711 355.71 364.41 353.19 359.36 3370153 20120712 358.62 365.17 358.44 363.36 3834465 20120713 365.88 369.21 361.28 362.73 713889 20120716 367.85 368.97 358.60 364.66 951106 20120717 361.37 362.12 352.17 353.49 1662756 20120718 354.33 358.37 351.89 353.54 736268 20120719 356.49 367.56 355.74 364.37 1296488 20120720 361.46 364.09 357.62 359.49 300731 20120723 357.05 357.80 348.80 350.81 571942 20120724 351.89 355.65 347.15 349.17 900913 20120725 347.20 349.92 340.73 343.68 561179 20120726 343.45 344.86 335.38 338.05 667319 20120727 340.87 347.58 330.54 333.59 345595 20120730 334.58 347.11 329.89 344.01 515036 20120731 344.39 344.39 332.42 340.91 1599669 20120801 339.22 339.69 333.59 337.96 1152197 20120802 335.00 339.04 331.06 332.70 682771 20120803 329.93 335.33 324.02 331.25 996929 20120806 329.61 331.06 321.02 323.18 1071526 20120807 324.68 324.73 316.52 320.32 973698 20120808 319.05 330.87 318.67 329.98 1017177 20120809 331.81 332.80 318.11 319.33 569278 20120810 319.05 333.13 312.67 330.83 2139535 20120813 326.84 336.32 314.92 329.04 1034441 20120814 331.44 331.95 323.84 325.10 428610 20120815 325.10 325.10 325.10 325.10 0 20120816 322.19 325.95 321.58 322.66 557875 20120817 322.80 325.62 317.41 319.61 1028047 20120820 319.61 319.61 319.61 319.61 0 20120821 322.99 323.27 315.20 317.88 879919 20120822 317.17 329.37 313.94 327.40 1735861 20120823 329.65 330.64 323.74 329.51 920095 20120824 330.40 335.94 326.56 332.70 889936 20120827 332.98 335.47 328.43 332.19 721775 20120828 330.40 335.71 330.22 332.42 372237 20120829 335.94 335.94 326.70 330.45 490099 20120830 331.25 334.77 323.98 326.56 1239794 20120831 327.50 327.50 311.68 314.22 782304 20120903 314.45 321.21 308.92 319.89 652613 20120904 321.77 327.96 318.49 325.57 747351 20120905 329.37 331.81 321.30 324.16 1143565 20120906 327.87 328.34 321.86 325.90 673393 20120907 333.50 333.50 314.92 323.84 2938570 20120910 323.65 323.74 319.19 321.40 810012 20120911 321.86 331.44 321.86 327.68 1808646 20120912 325.62 328.43 323.08 326.13 574713 20120913 328.43 334.49 328.43 332.84 1190774 20120914 352.08 353.68 325.06 328.62 4563282 20120917 333.22 335.28 317.17 317.88 2486409 20120918 319.05 322.62 314.45 316.66 1311194 20120919 316.66 316.66 316.66 316.66 0 20120920 313.42 326.65 312.95 324.02 1941428 20120921 322.05 329.56 319.89 325.90 2725117 20120924 328.43 331.06 321.63 323.60 1325047 20120925 325.15 329.23 322.38 327.82 1200258 20120926 328.25 331.72 325.99 330.17 1026768 20120927 331.72 332.19 323.84 325.48 1397193 20120928 326.42 336.41 323.74 327.21 703232 20121001 332.66 332.66 328.62 329.84 817578 20121002 329.84 329.84 329.84 329.84 0 20121003 329.47 333.59 325.85 326.60 701953 20121004 332.56 346.08 330.83 337.68 2464989 20121005 338.76 340.49 316.05 334.53 1075469 20121008 336.79 340.16 332.28 333.45 615528 20121009 334.30 338.33 329.93 335.38 1555444 20121010 335.38 335.38 328.53 330.03 1052770 20121011 329.37 334.81 329.37 331.06 914980 20121012 333.08 336.36 328.86 329.51 608708 20121015 326.74 331.34 326.74 328.29 578336 20121016 328.43 329.84 322.38 324.21 1076215 20121017 325.99 325.99 321.16 323.23 466761 20121018 324.68 326.65 321.35 325.67 807454 20121019 325.62 326.23 316.28 318.72 763229 20121022 316.42 321.86 314.97 321.30 802872 20121023 324.73 328.62 321.86 327.07 844752 20121024 327.07 327.07 327.07 327.07 0 20121025 330.12 330.31 325.24 328.90 830153 20121026 328.90 328.90 328.90 328.90 0 20121029 323.93 327.40 320.93 321.49 180950 20121030 321.49 321.86 316.23 317.27 493403 20121031 314.73 319.57 314.73 316.75 445661 20121101 317.17 319.28 315.44 317.08 936826 20121102 318.11 320.97 314.55 315.34 969435 20121105 318.58 319.94 316.42 318.86 493403 20121106 319.00 321.30 317.27 320.41 638759 20121107 318.91 320.74 318.30 318.91 719324 20121108 319.80 322.71 317.60 318.25 1058312 20121109 321.40 321.40 314.73 317.55 979133 20121112 318.11 319.99 311.12 312.76 450456 20121113 312.76 312.76 312.76 312.76 0 20121114 312.76 312.76 312.76 312.76 0 20121115 313.42 314.26 308.21 310.32 910184 20121116 311.92 312.20 306.76 308.77 507150 20121119 307.04 311.78 303.57 307.84 664229 20121120 307.79 310.60 304.08 306.29 361580 20121121 306.90 309.01 304.13 308.40 610519 20121122 307.04 308.45 304.55 305.87 611159 20121123 305.91 307.41 299.67 301.64 832497 20121126 300.42 302.82 295.59 296.01 1019734 20121127 296.72 310.51 296.72 308.12 1665847 20121128 308.12 308.12 308.12 308.12 0 20121129 309.06 318.35 306.80 315.86 911250 20121130 319.05 327.96 316.05 326.09 969328 20121203 323.74 325.62 320.27 322.71 881091 20121204 323.65 330.83 322.80 328.15 847630 20121205 328.15 338.52 327.45 336.60 707601 20121206 334.53 340.30 332.09 338.38 1495873 20121207 339.69 343.35 335.89 336.13 967837 20121210 336.79 338.52 329.28 334.72 427225 20121211 335.66 340.63 332.94 337.49 511732 20121212 339.69 340.07 331.25 332.05 343783 20121213 332.66 336.08 329.00 329.79 233913 20121214 329.79 334.72 327.03 329.33 819603 20121217 330.31 333.13 322.19 323.65 797543 20121218 324.02 329.75 320.97 328.67 584304 20121219 327.96 337.68 326.18 335.61 1192479 20121220 334.96 336.88 325.62 328.34 800101 20121221 327.96 327.96 320.97 322.62 609240 20121224 324.21 330.22 319.57 325.57 626398 20121225 325.57 325.57 325.57 325.57 0 20121226 325.62 328.43 323.74 327.26 540825 20121227 328.25 328.90 321.54 322.85 1390479 20121228 325.90 339.69 323.93 330.59 2096588 20121231 331.76 335.28 327.59 334.39 992667 20130101 335.47 336.36 331.53 334.35 556597 20130102 337.16 345.93 334.63 343.87 1052237 20130103 344.90 348.14 340.82 343.68 638013 20130104 342.70 356.30 342.70 350.95 1899441 20130107 353.77 369.07 352.83 361.75 2279350 20130108 364.00 365.78 354.05 357.29 1494808 20130109 358.56 368.69 351.52 361.93 1823672 20130110 365.97 371.46 355.74 357.38 3421103 20130111 358.46 359.17 346.08 347.90 1311727 20130114 350.02 353.21 345.14 350.16 1189708 20130115 350.95 362.73 348.28 361.46 1534131 20130116 364.47 364.80 354.71 358.65 1177773 20130117 360.81 382.77 357.99 371.74 7057364 20130118 380.98 411.01 380.33 408.15 9699572 20130121 412.79 421.33 403.50 413.73 3515521 20130122 412.89 416.45 403.97 407.07 1918622 20130123 407.26 408.52 385.96 398.39 2252708 20130124 399.00 401.63 387.27 390.27 875870 20130125 388.68 400.50 386.57 394.07 1203881 20130128 394.35 397.08 386.61 390.13 959631 20130129 387.79 392.34 381.03 384.27 925956 20130130 385.49 393.65 380.04 384.13 1379396 20130131 384.13 395.57 382.48 385.16 1759199 20130201 386.61 399.56 385.35 396.61 1158591 20130204 400.60 402.71 390.65 392.99 1068862 20130205 394.12 394.12 381.92 386.38 1031776 20130206 389.43 396.51 384.74 392.57 1147827 20130207 389.10 394.59 382.95 385.53 750441 20130208 386.14 386.47 375.45 376.67 787526 20130211 377.04 379.48 369.77 377.75 991388 20130212 377.23 387.04 375.07 385.02 762163 20130213 386.52 387.46 374.23 376.71 937678 20130214 380.04 383.52 360.57 363.48 1908286 20130215 364.09 370.05 349.08 356.12 2231715 20130218 365.36 367.05 353.77 355.93 1740124 20130219 356.59 359.59 350.81 358.23 715167 20130220 357.99 369.96 357.52 368.69 1625138 20130221 368.78 374.23 363.44 366.20 1855429 20130222 366.91 369.21 361.70 365.27 1132801 20130225 366.06 366.67 352.41 359.26 970607 20130226 358.18 361.93 348.19 352.88 1481487 20130227 354.24 360.76 349.31 356.63 1564609 20130228 360.15 361.09 345.79 349.03 2967876 20130301 350.02 364.89 350.02 361.75 1596046 20130304 364.05 370.57 361.32 363.39 1638459 20130305 363.76 367.33 358.70 364.47 1028366 20130306 369.44 369.44 359.68 360.57 1074936 20130307 362.97 368.69 359.21 366.58 1035933 20130308 368.08 383.33 366.95 380.42 1756748 20130311 382.25 385.16 373.99 375.21 962935 20130312 375.45 379.86 370.10 372.30 672115 20130313 372.54 374.41 365.31 366.48 550522 20130314 366.63 376.29 364.61 372.77 689592 20130315 375.54 382.58 373.19 375.40 1324728 20130318 369.96 371.32 364.70 367.94 777722 20130319 369.58 372.54 349.31 358.70 1421703 20130320 354.90 359.63 352.83 356.87 755450 20130321 354.80 360.10 344.20 346.12 854343 20130322 346.26 349.27 339.13 343.49 1186618 20130325 353.77 355.98 346.17 349.22 1354993 20130326 348.37 352.69 345.47 351.61 884715 20130327 351.61 351.61 351.61 351.61 0 20130328 350.86 360.15 349.12 354.43 1571855 20130329 354.43 354.43 354.43 354.43 0 20130401 353.77 356.21 350.44 353.77 301903 20130402 350.95 358.93 349.17 354.43 745113 20130403 350.95 356.02 350.02 351.89 710692 20130404 352.36 354.33 344.90 345.93 584943 20130405 346.78 357.34 346.78 353.30 772074 20130408 352.88 358.46 351.19 357.01 336537 20130409 358.93 361.61 348.37 349.50 866705 20130410 353.44 353.49 343.49 346.73 782304 20130411 350.77 350.77 342.51 343.21 829620 20130412 344.48 352.64 344.39 351.28 602207 20130415 354.66 380.94 354.66 370.47 2809305 20130416 371.65 383.70 371.65 381.50 1930238 20130417 383.52 383.52 372.58 376.62 860737 20130418 377.56 386.05 377.56 380.37 1051811 20130419 380.37 380.37 380.37 380.37 0 20130422 382.16 396.28 381.17 389.15 1314284 20130423 386.80 389.43 380.33 387.79 568745 20130424 387.79 387.79 387.79 387.79 0 20130425 385.86 394.12 384.55 391.07 966131 20130426 386.61 393.46 384.88 387.60 401862 20130429 385.96 391.12 385.96 388.77 605511 20130430 388.96 392.10 373.57 388.72 969861 20130501 388.72 388.72 388.72 388.72 0 20130502 390.60 396.00 389.43 391.16 687034 20130503 387.46 389.38 376.62 378.45 646645 20130506 379.86 384.31 374.09 383.28 559154 20130507 383.89 385.91 378.73 381.64 597198 20130508 382.86 387.46 381.69 385.25 531980 20130509 387.50 387.50 381.36 384.55 720389 20130510 385.39 391.31 385.39 389.48 1820049 20130513 393.13 395.06 381.45 384.36 698223 20130514 386.14 389.43 382.91 384.50 831325 20130515 385.58 393.37 385.02 390.27 1058098 20130516 390.84 401.91 387.22 395.90 1078879 20130517 395.90 399.66 389.43 392.48 692789 20130520 393.42 393.98 382.02 384.50 775378 20130521 385.58 387.04 376.10 377.56 776017 20130522 378.87 379.90 355.08 365.64 3096182 20130523 366.58 366.72 350.39 356.49 3235890 20130524 358.93 366.72 357.71 358.88 1221678 20130527 363.44 364.51 352.88 354.19 1504505 20130528 356.40 360.34 354.71 357.15 980305 20130529 359.40 362.97 354.33 355.41 810118 20130530 361.18 361.18 350.20 360.06 1347639 20130531 361.51 363.11 351.89 353.63 878108 20130603 356.59 357.80 342.98 345.18 1631213 20130604 346.73 351.56 344.25 348.47 1029006 20130605 347.90 352.36 347.39 350.63 763762 20130606 351.14 351.42 346.17 350.02 497878 20130607 349.08 357.05 349.08 353.02 820135 20130610 356.40 356.40 341.62 343.73 833563 20130611 343.45 346.87 330.78 336.93 2124829 20130612 337.77 344.76 333.78 340.35 593362 20130613 337.91 339.83 332.00 335.28 902405 20130614 338.99 348.89 337.96 346.17 970394 20130617 349.69 349.73 339.41 344.29 998101 20130618 342.56 343.45 339.69 342.37 821947 20130619 339.83 344.39 336.46 342.27 791789 20130620 336.97 337.68 328.95 329.70 946843 20130621 328.53 333.83 323.23 326.89 584517 20130624 328.43 330.03 314.17 318.06 1027514 20130625 317.22 331.25 317.22 323.69 1166157 20130626 326.18 331.34 324.96 327.07 894519 20130627 332.98 332.98 321.58 324.35 1369912 20130628 330.31 346.50 328.67 344.34 1716572 20130701 347.20 352.46 338.47 351.28 1231695 20130702 352.97 355.32 347.30 348.66 936399 20130703 344.39 345.32 331.48 335.38 838252 20130704 337.82 356.63 334.63 344.01 685329 20130705 348.14 348.98 338.47 342.88 550629 20130708 339.79 339.79 323.27 324.40 1435450 20130709 328.43 332.05 323.32 324.30 718578 20130710 324.68 324.73 313.42 314.40 784969 20130711 320.74 323.41 317.27 318.44 917537 20130712 320.08 323.65 315.20 322.76 527611 20130715 325.62 325.90 318.02 319.52 794986 20130716 315.30 328.72 315.30 325.62 1062574 20130717 323.74 326.98 314.36 321.11 1252369 20130718 321.86 325.57 319.14 322.38 711225 20130719 320.97 327.96 320.08 325.29 670942 20130722 323.79 331.25 319.80 324.91 1139835 20130723 326.13 335.47 326.04 331.01 1523474 20130724 329.37 335.00 324.40 326.60 1226687 20130725 328.43 341.57 322.52 328.57 2030304 20130726 331.25 336.18 325.29 328.76 1279117 20130729 328.43 328.90 316.00 319.43 1142925 20130730 320.08 320.50 288.46 292.12 2668211 20130731 289.96 304.97 270.96 303.80 2358849 20130801 307.46 307.46 279.73 285.78 2194843 20130802 281.51 283.39 264.76 271.99 1536901 20130805 277.71 277.71 261.81 264.48 1931624 20130806 262.75 268.24 240.18 245.34 2574859 20130807 245.86 262.75 243.98 256.79 3446359 20130808 258.05 265.56 249.89 258.99 1435024 20130809 258.99 258.99 258.99 258.99 0 20130812 259.93 268.10 255.62 266.36 1225727 20130813 262.75 270.72 258.57 268.42 1692169 20130814 275.88 286.96 272.13 285.74 2689524 20130815 285.74 285.74 285.74 285.74 0 20130816 281.51 285.74 269.83 272.32 1661051 20130819 267.02 274.85 259.42 270.63 981051 20130820 267.44 283.06 262.98 279.31 1665740 20130821 282.97 284.99 262.42 266.92 1726270 20130822 265.56 280.39 262.84 277.15 1421170 20130823 277.85 284.85 274.29 282.55 2007179 20130826 285.74 292.78 279.64 286.49 1329523 20130827 282.92 285.92 270.72 272.22 1489266 20130828 258.99 262.75 240.55 250.50 4831404 20130829 257.96 259.84 248.86 253.46 4373061 20130830 257.73 258.52 247.73 256.18 3847049 20130902 260.87 262.56 253.93 259.37 2224681 20130903 262.75 262.75 245.43 250.50 1998121 20130904 250.08 256.55 248.20 254.16 1822819 20130905 256.98 271.24 256.18 269.60 2369612 20130906 274.67 296.14 268.91 292.38 2755344 20130909 292.38 292.38 292.38 292.38 0 20130910 295.75 296.43 287.36 291.21 1515465 20130911 289.75 307.36 289.40 304.82 1800582 20130912 304.92 309.16 294.87 296.43 1473855 20130913 293.89 299.94 288.82 297.75 1152766 20130916 304.43 314.19 299.02 310.14 1566606 20130917 311.26 313.70 304.19 306.09 1082973 20130918 306.38 311.85 306.19 308.09 1279439 20130919 313.55 334.29 310.33 328.24 3476233 20130920 327.07 338.14 314.82 329.75 2083751 20130923 325.26 332.14 312.43 315.55 1596122 20130924 313.99 315.16 304.97 307.70 1462069 20130925 302.48 303.60 289.94 298.09 3055424 20130926 298.58 304.28 296.67 301.70 1644393 20130927 307.31 331.65 307.26 320.63 8063929 20130930 321.99 328.82 319.12 323.21 3100825 20131001 320.58 320.58 312.68 318.43 1391866 20131002 318.43 318.43 318.43 318.43 0 20131003 317.16 329.46 315.85 327.17 1423945 20131004 325.99 342.48 325.36 333.17 2790292 20131007 333.17 347.36 327.85 344.29 2533256 20131008 344.29 348.05 332.43 333.41 1438805 20131009 331.56 338.97 330.53 332.00 1622461 20131010 334.97 337.70 331.17 334.73 575051 20131011 338.39 338.58 327.41 330.73 595958 20131014 330.73 336.14 328.43 334.34 705516 20131015 336.44 337.17 325.51 334.78 831061 20131016 334.78 334.78 334.78 334.78 0 20131017 335.07 344.34 333.41 339.61 1084305 20131018 342.68 356.05 341.07 353.41 1815750 20131021 355.17 361.80 348.92 354.00 2211449 20131022 353.61 362.59 350.34 352.24 1844446 20131023 355.66 358.88 342.09 347.46 1133703 20131024 348.73 355.07 344.68 348.29 852788 20131025 348.29 350.29 336.14 340.34 1098551 20131028 342.73 343.95 337.12 338.39 920224 20131029 339.56 348.14 339.26 342.73 1292865 20131030 346.39 354.05 340.73 352.88 942566 20131031 355.85 358.58 346.73 350.83 1221739 20131101 351.22 353.22 345.02 347.17 749072 20131104 347.17 347.17 347.17 347.17 0 20131105 356.15 369.27 347.75 363.85 2589829 20131106 365.51 372.20 359.27 360.88 1340623 20131107 359.56 362.49 342.00 348.88 1415951 20131108 346.49 349.71 342.00 343.36 1215897 20131111 341.31 341.31 330.00 330.87 1157173 20131112 331.95 335.65 327.75 331.51 952303 20131113 329.70 334.68 321.02 325.12 1633119 20131114 331.46 340.44 330.29 335.80 1160965 20131115 335.80 335.80 335.80 335.80 0 20131118 340.53 345.17 334.19 343.95 1120790 20131119 342.48 347.02 332.73 337.12 1740320 20131120 336.68 337.51 325.99 327.41 2461721 20131121 326.87 331.12 322.09 323.07 1031422 20131122 324.04 327.26 319.51 324.78 737286 20131125 332.83 343.17 330.58 338.97 1907782 20131126 338.58 338.92 313.90 316.97 2623752 20131127 317.12 323.26 316.19 322.19 1091479 20131128 323.95 329.31 323.75 325.70 1267653 20131129 329.17 334.14 326.63 331.75 1761022 20131202 333.70 338.05 331.85 337.02 933445 20131203 334.78 342.78 332.92 341.56 1181872 20131204 339.17 344.97 334.29 342.19 1306803 20131205 346.39 353.75 344.73 349.66 1114846 20131206 350.49 356.73 348.92 355.46 878820 20131209 365.81 365.81 355.27 356.54 1271343 20131210 357.61 359.12 347.95 349.02 802673 20131211 346.78 349.22 337.22 341.61 1372906 20131212 340.34 344.92 337.61 341.51 822145 20131213 339.17 341.12 331.02 333.75 1143952 20131216 332.09 335.56 325.51 330.78 1136573 20131217 331.85 336.09 327.85 333.75 1036956 20131218 331.75 340.24 330.53 337.75 1183614 20131219 339.56 342.00 324.14 330.00 2003095 20131220 327.95 337.17 325.70 335.65 1486974 20131223 336.87 344.19 336.87 338.68 1118535 20131224 340.53 347.36 338.09 339.56 1504191 20131225 339.56 339.56 339.56 339.56 0 20131226 341.51 352.05 341.17 345.85 1877754 20131227 346.39 351.75 342.58 343.12 739439 20131230 344.44 345.17 338.19 339.90 597393 20131231 341.61 345.70 338.09 339.46 884354 20140101 341.61 343.95 337.56 340.73 650993 20140102 346.10 346.10 330.39 331.22 970135 20140103 330.68 332.73 320.04 321.31 1090967 20140106 327.46 328.73 320.09 321.80 935597 20140107 322.48 323.85 314.43 315.70 987660 20140108 316.29 318.77 308.58 309.85 1291840 20140109 310.29 319.36 308.38 317.36 1687949 20140110 317.99 323.36 314.68 318.38 1228913 20140113 320.29 324.87 319.70 323.46 1110644 20140114 321.12 325.41 319.26 320.24 517248 20140115 318.63 323.02 318.43 319.36 1026708 20140116 321.02 325.51 317.31 322.34 765573 20140117 323.95 334.48 323.95 331.85 1783057 20140120 330.78 336.14 325.21 334.24 1192838 20140121 334.68 336.48 325.99 329.12 983971 20140122 329.02 337.61 326.48 335.61 526370 20140123 334.58 341.22 332.97 338.87 1055711 20140124 335.65 340.44 331.80 334.83 1078463 20140127 330.68 332.73 323.80 329.46 1060118 20140128 329.51 335.80 325.75 333.90 2759136 20140129 337.17 352.93 334.92 346.29 1898866 20140130 342.48 346.97 331.41 343.95 2118699 20140131 344.05 356.15 337.90 353.90 1459097 20140203 357.12 357.12 345.61 347.80 924221 20140204 344.44 353.22 342.00 346.68 882305 20140205 343.95 349.22 343.46 346.00 776744 20140206 346.63 350.68 337.51 344.29 1059196 20140207 346.24 347.22 341.07 343.61 1097013 20140210 341.70 348.10 341.70 346.19 371410 20140211 347.51 353.02 344.14 350.92 670978 20140212 353.46 361.80 348.00 355.90 2816631 20140213 355.90 355.90 344.97 346.39 802980 20140214 348.83 348.83 341.36 347.17 443253 20140217 347.31 350.97 343.12 348.83 225880 20140218 346.39 350.78 343.80 346.39 682866 20140219 346.49 348.34 339.26 342.88 444278 20140220 342.09 342.09 333.90 338.39 578228 20140221 337.85 353.75 337.85 352.49 1350769 20140224 351.46 359.56 350.58 355.17 883432 20140225 356.39 365.71 356.39 362.83 862320 20140226 363.85 373.56 359.22 368.29 1927460 20140227 368.29 368.29 368.29 368.29 0 20140228 368.93 375.66 363.07 368.83 1654846 20140303 367.85 372.64 363.17 367.51 1058888 20140304 366.78 374.05 365.37 370.93 803595 20140305 372.73 379.56 369.51 378.05 1492508 20140306 379.76 394.20 376.39 391.37 1471498 20140307 394.88 409.57 392.93 407.81 1789103 20140310 405.18 413.03 397.22 408.64 1574497 20140311 409.91 413.23 403.03 404.59 1101933 20140312 404.59 404.83 399.13 402.88 978847 20140313 403.18 447.67 403.18 433.03 6220816 20140314 434.11 445.38 430.11 433.96 3989791 20140317 433.96 433.96 433.96 433.96 0 20140318 434.50 446.16 434.35 438.40 2165945 20140319 438.11 448.84 434.50 437.33 1206059 20140320 426.54 430.94 418.79 420.74 2454547 20140321 420.74 423.28 415.67 417.71 1321356 20140324 422.50 429.03 419.62 423.47 1258737 20140325 423.47 439.08 420.74 434.74 1737040 20140326 435.52 440.94 432.01 434.35 1115051 20140327 431.47 453.23 430.25 443.52 2505687 20140328 444.84 450.79 441.42 447.13 1400988 20140331 449.77 457.96 441.52 448.89 1345953 20140401 447.96 452.55 434.25 436.06 2046856 20140402 434.94 449.82 434.94 438.06 1918953 20140403 440.01 440.06 426.69 428.94 2422469 20140404 426.50 446.50 421.18 432.84 3028060 20140407 434.69 443.77 425.52 427.47 1386435 20140408 427.47 427.47 427.47 427.47 0 20140409 431.18 434.20 424.45 429.37 1982802 20140410 431.23 442.01 426.01 440.89 1387869 20140411 441.03 446.50 431.28 433.57 1273290 20140414 433.57 433.57 433.57 433.57 0 20140415 434.45 439.72 425.96 434.89 1402730 20140416 430.50 433.23 422.25 425.76 1772500 20140417 426.64 441.03 424.11 438.89 1201242 20140418 438.89 438.89 438.89 438.89 0 20140421 438.20 457.23 435.18 452.60 2017443 20140422 452.55 475.19 449.18 471.09 2385369 20140423 473.23 481.72 459.23 463.57 2394285 20140424 463.57 463.57 463.57 463.57 0 20140425 467.87 467.87 445.91 449.47 1611802 20140428 445.23 457.77 441.67 445.38 1736938 20140429 447.28 452.26 440.45 449.28 974850 20140430 451.77 461.23 431.47 443.86 1969992 20140501 443.86 443.86 443.86 443.86 0 20140502 445.91 455.67 444.74 451.38 1071187 20140505 452.74 463.48 452.74 456.30 1328530 20140506 458.60 462.50 454.99 456.16 1152151 20140507 463.38 469.04 458.11 460.89 1760920 20140508 461.43 462.40 449.82 451.23 1525816 20140509 450.69 478.02 447.52 474.01 1371882 20140512 475.19 493.24 469.33 490.26 1846086 20140513 498.07 514.12 493.97 497.04 1970197 20140514 497.24 509.34 493.24 506.07 827782 20140515 507.38 512.26 492.07 503.82 1093529 20140516 517.14 564.95 512.61 538.71 2565642 20140519 545.44 574.71 545.44 561.93 2206427 20140520 565.78 574.22 540.22 545.19 1391251 20140521 545.93 551.00 536.85 546.71 1575214 20140522 552.12 552.12 538.80 546.07 1645622 20140523 547.63 554.71 539.00 542.71 2171992 20140526 545.83 565.59 533.29 544.27 1989874 20140527 546.41 547.15 523.14 540.66 1326685 20140528 539.68 543.39 523.48 529.14 2228155 20140529 537.24 540.85 519.14 523.09 1416976 20140530 524.12 536.27 504.31 509.24 1666017 20140602 512.26 543.54 511.04 542.07 1211491 20140603 542.76 563.73 541.24 559.73 1582593 20140604 561.05 567.00 552.76 561.73 1137085 20140605 560.66 612.18 560.66 604.42 3487404 20140606 608.37 634.23 601.69 612.86 4048824 20140609 619.11 619.64 594.37 599.59 1578391 20140610 603.01 612.13 590.71 599.15 1663763 20140611 604.62 609.25 587.88 592.32 1546723 20140612 593.25 605.89 579.78 584.52 1594584 20140613 581.54 581.64 541.73 555.93 2687396 20140616 550.42 580.08 541.54 576.61 2553241 20140617 572.76 602.13 563.69 595.45 2114497 20140618 589.44 604.28 567.00 577.35 3124295 20140619 572.95 591.30 546.51 550.76 4062659 20140620 545.73 555.29 534.95 539.15 4392153 20140623 537.63 546.37 525.92 543.15 2880992 20140624 550.42 574.66 547.98 568.61 3375694 20140625 570.81 572.76 559.68 567.20 2470842 20140626 547.93 563.78 541.73 554.07 2905282 20140627 558.12 563.00 549.34 555.88 958247 20140630 553.54 589.35 553.54 585.83 2542480 20140701 595.25 595.49 572.91 575.30 1970094 20140702 582.37 589.74 577.78 587.20 1077336 20140703 590.52 593.05 582.52 585.05 1450386 20140704 585.44 597.15 581.54 585.20 2143296 20140707 585.44 586.37 571.20 578.86 1799762 20140708 578.86 588.08 553.05 557.49 1989669 20140709 563.98 576.08 556.27 568.71 2041322 20140710 570.61 590.32 546.41 566.66 2770410 20140711 563.10 569.39 543.00 547.59 1622153 20140714 554.90 562.71 551.29 555.24 1342673 20140715 560.76 570.13 555.68 567.93 1163219 20140716 570.52 579.39 568.47 576.47 917252 20140717 570.71 578.42 566.47 576.76 990530 20140718 567.39 571.78 561.64 568.86 1127554 20140721 570.71 574.95 563.00 567.30 789144 20140722 569.64 576.56 566.91 568.61 740259 20140723 570.71 592.27 569.83 591.30 1066985 20140724 591.20 594.91 585.01 588.37 1137393 20140725 589.35 598.13 573.74 577.20 1409597 20140728 578.61 578.61 555.44 560.81 1287023 20140729 560.81 560.81 560.81 560.81 0 20140730 562.90 566.61 556.17 559.49 1301986 20140731 562.90 573.00 562.03 566.08 1671347 20140801 568.37 577.35 560.76 563.34 1363068 20140804 570.32 590.32 569.83 585.83 1420972 20140805 590.66 593.15 573.00 578.47 1058376 20140806 578.42 587.88 562.86 567.20 813536 20140807 571.10 578.22 568.76 570.76 1095886 20140808 559.10 561.00 546.90 552.81 1272982 20140811 558.27 566.81 557.68 559.54 747638 20140812 564.66 578.37 562.08 576.37 1742574 20140813 582.03 597.15 579.25 589.01 2016213 20140814 591.79 600.57 587.83 598.47 1501117 20140815 598.47 598.47 598.47 598.47 0 20140818 602.03 641.89 601.06 632.77 2613606 20140819 642.92 664.48 639.40 657.70 4599790 20140820 661.16 661.55 648.87 650.82 2282985 20140821 650.92 673.16 648.38 668.77 2614733 20140822 673.16 676.58 653.75 655.70 2039580 20140825 657.65 663.55 646.53 648.57 1211695 20140826 645.94 656.62 632.28 648.57 1325455 20140827 651.70 665.41 649.36 661.31 1382028 20140828 663.60 682.34 663.50 677.46 3471416 20140829 677.46 677.46 677.46 677.46 0 20140901 683.99 691.80 672.09 687.75 1778957 20140902 687.90 694.43 678.48 686.58 1625843 20140903 703.51 705.31 684.04 687.46 1646955 20140904 685.56 687.90 677.16 683.75 1385615 20140905 687.90 700.90 683.90 688.70 1137800 20140908 696.50 703.40 687.90 700.05 1877800 20140909 705.00 706.95 688.50 692.65 1054300 20140910 687.80 692.60 675.10 676.90 975200 20140911 677.50 691.30 676.60 681.40 1286400 20140912 680.15 691.00 680.15 683.15 1369400 20140915 679.30 691.80 679.30 683.35 1134100 20140916 682.05 688.00 646.50 650.00 1730000 20140917 652.25 656.20 628.25 638.95 2046700 20140918 633.00 664.00 633.00 662.30 1280800 20140919 664.95 670.45 653.00 657.25 798500 20140922 654.95 674.40 652.10 670.35 901100 20140923 674.10 675.30 647.25 650.95 921600 20140924 650.60 653.75 628.60 642.25 1046700 20140925 638.35 650.95 609.75 620.30 1534900 20140926 616.00 644.10 597.35 639.45 1712200 20140929 635.65 656.00 632.50 637.30 1187200 20140930 636.70 659.90 630.95 655.40 1832400 20141001 660.05 664.75 650.20 652.85 869900 20141002 652.85 652.85 652.85 652.85 0 20141003 652.85 652.85 652.85 652.85 0 20141006 652.85 652.85 652.85 652.85 0 20141007 654.00 660.60 644.35 650.55 1250900 20141008 651.00 678.00 650.35 674.70 2164600 20141009 676.50 684.30 668.65 671.70 1073300 20141010 676.90 682.00 668.10 670.25 1301200 20141013 671.05 678.95 664.00 671.75 1492300 20141014 670.85 670.85 653.05 656.30 1199900 20141015 656.30 656.30 656.30 656.30 0 20141016 656.30 681.50 656.30 666.25 2265700 20141017 668.20 675.00 659.45 666.75 730700 20141020 713.00 715.05 689.00 696.85 3635400 20141021 699.75 699.75 685.00 687.80 991200 20141022 692.00 695.60 683.20 688.75 747800 20141023 688.75 688.75 688.75 688.75 0 20141024 688.75 688.75 688.75 688.75 0 20141027 692.90 695.80 678.45 686.15 835000 20141028 689.00 704.00 687.90 701.85 1683300 20141029 705.00 718.00 699.30 704.65 1688900 20141030 705.00 707.35 692.25 702.05 1614400 20141031 704.00 728.90 700.00 724.75 1652900 20141103 730.50 732.90 717.55 724.05 997500 20141104 724.05 724.05 724.05 724.05 0 20141105 729.85 745.55 729.00 740.30 2370600 20141106 740.30 740.30 740.30 740.30 0 20141107 740.50 766.00 738.75 759.15 2285600 20141110 763.40 777.00 761.00 766.00 1719300 20141111 772.80 773.40 762.45 766.90 1881800 20141112 771.00 776.00 761.00 765.30 1577600 20141113 751.00 754.50 725.05 730.45 2234200 20141114 730.45 741.90 721.00 734.85 2582600 20141117 734.00 740.80 713.10 726.05 1156700 20141118 724.00 731.70 718.50 719.90 1142900 20141119 724.90 738.75 717.65 721.55 1340200 20141120 727.90 729.20 715.10 719.80 1048700 20141121 719.80 733.50 717.50 724.45 687900 20141124 720.00 731.90 718.00 719.40 1040300 20141125 720.00 729.45 706.80 709.90 1469200 20141126 715.00 720.00 705.05 707.60 1493600 20141127 710.50 731.90 710.00 720.55 3292200 20141128 747.95 785.00 737.70 746.25 6833700 20141201 760.00 761.50 738.65 744.35 3224700 20141202 738.00 738.00 710.30 712.55 1496800 20141203 716.05 722.65 705.10 710.85 1201100 20141204 714.00 730.00 706.35 726.55 1355100 20141205 729.95 731.80 707.70 710.05 730000 20141208 711.00 716.00 687.15 689.75 1632600 20141209 693.15 697.25 667.00 673.35 2584600 20141210 669.80 675.55 661.35 668.95 1717600 20141211 674.80 680.00 658.05 663.15 1699400 20141212 667.35 672.35 662.90 667.60 1618600 20141215 662.10 668.00 625.00 636.35 2250100 20141216 630.00 652.90 629.85 647.45 2071200 20141217 645.25 652.05 635.05 647.80 1630200 20141218 650.10 659.00 639.60 653.30 1251700 20141219 655.80 667.00 648.55 653.75 1298400 20141222 651.55 658.35 645.15 655.25 494700 20141223 652.00 662.50 648.65 650.80 579400 20141224 648.25 653.60 635.50 639.70 2553700 20141225 639.70 639.70 639.70 639.70 0 20141226 639.00 649.10 629.75 645.70 659900 20141229 643.50 661.70 642.40 647.10 872800 20141230 650.25 657.45 645.00 648.45 642700 20141231 647.00 652.90 640.00 646.00 554400