20020812 221.73 225.12 217.43 224.59 1161820 20020813 224.79 226.84 223.20 223.89 475273 20020814 222.34 226.79 221.56 225.12 868949 20020816 224.63 225.94 222.75 224.96 730098 20020819 225.94 229.90 225.85 227.82 1050862 20020820 228.14 229.45 227.24 227.73 419611 20020821 228.06 232.15 228.06 229.53 829190 20020822 228.14 234.97 228.14 234.23 1733739 20020823 235.42 235.42 231.94 233.25 808393 20020826 234.81 236.24 229.86 230.55 658043 20020827 230.51 231.54 226.71 228.06 933542 20020828 230.02 232.97 226.43 228.55 1548278 20020829 226.43 227.24 216.82 218.05 2606113 20020830 218.29 224.30 215.11 223.48 1488334 20020902 223.32 223.89 214.66 215.55 1241216 20020903 215.80 221.44 214.61 219.52 2262228 20020904 217.43 223.40 216.62 221.28 2924308 20020905 222.34 226.34 221.73 222.79 2004467 20020906 221.44 223.97 215.51 221.07 2081172 20020909 197.12 197.12 163.08 164.51 16620012 20020911 165.12 174.11 164.02 171.29 10372338 20020912 171.78 175.21 170.47 171.62 4268041 20020913 172.35 172.35 166.39 167.69 2732731 20020916 170.84 170.84 160.30 161.40 4541951 20020917 162.26 163.57 155.02 156.29 4255930 20020918 156.95 156.95 148.04 149.51 5571771 20020919 149.92 152.82 147.59 152.12 4305721 20020920 149.55 159.15 147.59 157.93 5883726 20020923 159.15 160.13 155.39 157.11 1958224 20020924 147.22 156.45 147.22 155.51 2219656 20020925 153.68 156.25 151.35 151.84 2730039 20020926 152.94 153.68 151.35 151.92 801909 20020927 152.04 155.80 150.04 152.37 3024501 20020930 147.46 147.46 136.59 138.19 5996030 20021001 138.88 142.89 136.10 141.01 5670006 20021003 165.12 165.12 141.95 143.13 2763926 20021004 143.21 147.79 142.52 147.10 3062914 20021007 156.25 172.31 156.25 169.45 15173395 20021008 173.21 176.15 170.60 171.78 8352090 20021009 179.83 179.83 172.68 173.74 6732368 20021010 173.29 175.75 167.57 174.56 5645294 20021011 177.46 178.77 174.15 177.30 3974436 20021014 161.11 169.62 161.11 168.84 5494088 20021016 170.84 170.84 163.57 167.65 4357591 20021017 168.39 175.21 163.48 173.95 4901495 20021018 176.56 178.20 173.01 174.15 3004682 20021021 174.93 174.93 170.23 171.86 1659359 20021022 173.62 178.20 169.45 170.92 1993946 20021023 168.80 173.01 168.80 172.15 1124263 20021024 174.85 175.50 172.68 173.83 1131114 20021025 176.15 176.15 166.59 171.01 2735789 20021028 170.84 171.58 167.65 169.04 1328686 20021029 169.66 182.20 169.66 177.42 4903085 20021030 179.83 183.76 173.62 176.48 5875652 20021031 173.29 174.77 170.07 173.70 3430410 20021101 178.69 186.74 175.83 183.59 7594588 20021104 187.84 187.84 180.77 181.67 926691 20021105 173.46 180.61 173.46 179.67 2502495 20021107 174.60 175.54 170.88 171.70 2163259 20021108 168.39 170.35 167.00 168.06 2954280 20021111 167.57 168.63 162.14 166.59 2183689 20021112 167.49 169.78 163.20 164.42 2707285 20021113 168.39 169.98 167.00 168.96 1942076 20021114 169.29 173.99 164.83 166.67 5173324 20021115 167.74 169.53 165.94 167.08 2279233 20021118 168.31 171.41 167.16 170.02 1407470 20021120 170.02 170.02 158.83 164.92 4720927 20021121 165.04 166.75 161.85 162.91 2038354 20021122 164.51 164.51 156.58 157.84 1865861 20021125 163.48 168.23 163.20 167.24 2890176 20021126 169.98 178.08 168.80 174.72 4674440 20021127 174.11 177.71 172.60 173.33 2472768 20021128 175.75 177.26 169.33 172.23 6085213 20021202 180.69 195.08 178.57 189.27 8258870 20021203 190.46 197.78 180.77 182.24 9009521 20021204 179.92 188.87 177.59 186.29 6297954 20021205 188.82 191.44 180.77 183.51 8939912 20021206 196.18 238.28 196.18 225.81 15842815 20021209 233.09 233.78 192.54 218.99 23347732 20021210 216.62 222.75 215.23 220.91 7983860 20021211 223.16 223.97 219.31 220.79 3389061 20021212 222.34 223.97 220.13 221.07 2161546 20021213 223.97 226.34 221.69 224.96 2528920 20021216 243.92 268.12 228.06 229.00 4520664 20021217 245.15 245.15 224.55 225.69 2191885 20021218 225.65 229.21 224.91 225.85 1507908 20021219 219.72 226.14 216.78 225.12 2852375 20021220 226.26 227.65 224.38 224.87 883752 20021223 244.33 244.33 227.16 230.68 3301591 20021224 232.93 232.93 228.63 231.82 1790992 20021226 236.97 240.98 233.78 238.44 5673921 20021227 245.02 253.32 243.02 249.07 8507700 20021230 229.12 237.75 226.92 236.48 8241132 20021231 237.87 239.34 234.64 235.62 3395789 20030101 235.42 252.01 235.42 249.40 7780416 20030102 252.58 256.55 246.49 247.68 11047263 20030103 257.49 257.49 236.73 238.24 11482900 20030106 239.83 241.71 233.91 234.93 5343370 20030107 235.17 241.06 234.40 239.75 6539567 20030108 241.39 244.61 240.57 243.55 3055085 20030109 246.54 249.23 244.12 245.47 3968686 20030110 247.84 248.50 238.36 240.16 3916571 20030113 235.25 238.61 232.64 234.76 3408267 20030114 233.78 236.89 232.35 233.25 2487815 20030115 233.42 237.05 232.97 234.11 2171945 20030116 235.42 247.03 234.60 245.51 7221832 20030117 252.58 252.58 241.67 243.31 4678232 20030120 245.23 250.34 242.00 245.39 8126993 20030121 255.04 256.63 248.74 250.34 7431760 20030122 251.77 252.91 248.74 249.97 2642447 20030123 248.50 251.77 245.27 247.15 2175859 20030124 247.72 249.31 242.37 246.78 2843567 20030127 260.76 265.66 244.00 246.00 8561895 20030128 243.92 245.88 237.13 244.74 3938102 20030129 243.92 245.06 239.10 240.89 2114447 20030130 242.77 242.77 235.46 236.52 3751418 20030131 238.61 240.32 236.28 237.95 2664467 20030203 241.14 245.19 239.18 244.16 2245835 20030204 245.23 248.09 243.67 246.66 2890910 20030205 249.23 251.19 241.96 242.65 4548924 20030206 241.88 245.47 239.34 244.04 1913327 20030207 246.25 248.50 242.90 244.33 1767503 20030210 249.44 252.42 246.86 249.07 2844423 20030211 250.95 258.55 249.52 257.65 7687808 20030212 258.31 259.12 254.06 254.87 3793746 20030214 254.87 254.87 251.64 252.95 1802614 20030217 256.26 260.64 255.12 259.98 3425884 20030218 261.58 269.50 261.17 266.56 7173510 20030219 267.99 269.46 261.98 262.47 4873235 20030220 261.58 265.09 259.33 263.95 4300093 20030221 263.62 263.70 259.70 261.00 2261127 20030224 260.88 263.54 260.84 261.25 1744994 20030225 259.86 261.09 257.20 257.94 1841027 20030226 259.12 259.12 255.12 255.53 1320734 20030227 254.71 258.88 254.22 255.81 2853965 20030228 259.53 259.82 255.45 256.67 1850202 20030303 258.22 259.12 253.12 255.12 1613605 20030304 254.79 256.67 252.26 252.79 1586569 20030305 250.46 250.95 245.43 249.97 2387011 20030306 250.17 250.87 244.45 245.76 1175400 20030307 242.69 242.77 237.30 239.26 2027711 20030310 241.14 242.65 234.68 235.66 1536289 20030311 233.01 240.98 233.01 240.16 1562102 20030312 239.87 241.88 235.66 236.97 1114599 20030313 237.05 238.24 231.04 231.70 2086187 20030317 233.78 245.19 223.03 241.30 5538985 20030319 243.43 249.27 241.39 241.92 4597002 20030320 245.23 247.27 239.55 245.23 3081387 20030324 245.55 245.96 240.00 240.89 2243511 20030325 241.14 245.64 238.07 243.59 2552530 20030326 244.49 245.96 243.35 244.66 1937183 20030327 245.23 246.70 239.95 240.77 3064015 20030328 242.77 245.23 241.55 244.49 1727010 20030331 242.86 244.70 239.59 240.98 1568953 20030401 240.32 242.49 237.58 239.42 1506195 20030402 239.51 244.33 238.77 240.73 899533 20030403 241.14 246.25 240.73 244.45 1653854 20030404 244.53 248.42 243.84 246.45 2148089 20030407 248.78 253.16 248.09 251.44 2542499 20030408 250.95 257.49 249.72 255.24 4202592 20030409 254.63 257.04 251.03 252.38 2394840 20030410 251.77 252.91 246.21 248.50 1628041 20030411 250.21 253.32 245.23 248.70 1325872 20030415 237.87 246.45 225.28 245.27 2043370 20030416 246.04 248.01 241.67 242.41 1193505 20030417 241.88 243.35 239.75 241.10 991407 20030421 240.98 243.92 240.98 242.08 807781 20030422 280.38 280.38 239.51 239.91 744779 20030423 240.24 241.51 237.95 238.69 771325 20030424 240.32 240.89 231.37 233.25 3468334 20030425 231.41 231.41 220.09 221.64 7024872 20030428 224.06 228.02 222.38 225.49 2649053 20030429 226.43 227.08 221.81 222.71 1564059 20030430 218.70 228.88 218.70 227.78 2561950 20030502 227.78 230.27 225.61 228.31 1367833 20030505 237.05 244.29 233.91 236.19 2261861 20030506 229.82 245.60 229.82 244.41 3715085 20030507 246.17 249.23 240.49 241.30 2587274 20030508 241.14 250.42 237.26 246.98 4372638 20030509 228.88 248.01 228.88 244.04 3946421 20030512 246.86 246.86 241.39 241.96 1241094 20030513 241.14 246.66 241.14 243.88 1309602 20030514 244.41 245.06 239.95 241.67 1176868 20030515 242.33 249.31 241.63 247.35 3471759 20030516 248.91 253.24 247.60 252.22 3269050 20030519 233.91 246.37 233.91 239.30 3109769 20030520 237.05 241.06 235.09 239.83 2509224 20030521 239.91 243.27 236.28 237.54 1733861 20030522 238.03 241.47 233.05 235.17 3061201 20030523 235.42 239.34 234.93 236.60 2641591 20030526 237.87 243.35 237.58 240.12 2631559 20030527 242.69 243.10 237.99 238.69 2410377 20030528 239.59 241.88 233.99 237.83 2246814 20030529 238.69 239.63 235.01 237.83 3053494 20030530 241.06 250.13 240.32 248.01 5419585 20030602 255.04 257.49 250.95 252.54 2866443 20030603 253.40 257.82 249.52 255.08 1892286 20030604 259.12 264.68 258.31 259.41 6133658 20030605 260.59 262.80 255.16 256.22 3161394 20030606 257.77 259.78 254.63 257.08 2230910 20030609 259.12 261.53 257.49 259.08 1360616 20030610 261.49 264.60 255.16 257.20 3924156 20030611 260.76 262.39 251.93 254.67 3275044 20030612 256.67 259.78 253.65 255.00 1674161 20030613 256.92 260.76 255.24 259.45 2259048 20030616 261.66 263.95 259.25 259.82 2870847 20030617 263.21 269.22 259.25 267.99 6714140 20030618 269.75 273.43 266.32 269.87 5521002 20030619 271.38 274.90 268.56 270.69 3235774 20030620 268.24 273.59 268.24 272.16 2222959 20030623 273.35 276.21 266.93 267.95 3082366 20030624 267.30 269.38 265.70 268.36 2154695 20030625 261.58 288.80 261.58 287.20 11851741 20030626 288.55 288.55 278.82 280.13 8788338 20030627 281.28 290.27 276.29 286.67 10750600 20030630 289.37 289.98 284.71 285.73 3829346 20030701 287.65 287.65 280.91 281.89 2708141 20030702 277.92 286.10 277.92 282.99 2134877 20030703 285.57 293.62 282.05 286.26 4858555 20030704 288.02 293.37 286.26 291.70 3886844 20030707 295.34 298.36 291.21 292.84 3350280 20030708 293.46 294.35 287.86 289.04 1917609 20030709 288.55 290.02 284.18 285.20 2119218 20030710 284.46 290.10 280.01 287.53 2389702 20030711 285.85 297.13 284.46 290.10 4426955 20030714 293.25 296.56 291.41 293.25 2592412 20030715 294.07 294.07 284.63 287.16 2082273 20030716 277.92 290.39 277.92 288.92 1887637 20030717 283.28 292.64 282.13 283.85 1623759 20030718 282.62 285.85 276.82 280.29 1676119 20030721 279.40 280.38 268.12 269.01 2526106 20030722 264.85 271.10 261.66 267.50 3378784 20030723 270.08 272.49 266.19 267.87 1825246 20030724 269.75 270.81 261.29 267.01 2825216 20030725 269.75 276.70 266.11 272.65 4865528 20030728 268.12 269.75 265.66 266.81 1745361 20030729 264.76 265.87 258.39 264.23 2627767 20030730 265.74 272.90 264.35 269.91 2965290 20030731 269.71 273.84 262.56 264.97 3922076 20030801 265.74 267.30 261.70 263.41 2091815 20030804 263.95 270.12 263.13 267.46 2134999 20030805 268.93 271.79 263.66 264.40 1887637 20030806 265.58 275.27 263.29 269.01 4771574 20030807 272.41 284.38 271.47 283.56 6772861 20030808 286.10 290.76 286.10 289.65 4107904 20030811 288.71 293.37 287.08 288.67 2107229 20030812 289.37 291.00 283.89 284.95 2388112 20030813 285.28 297.87 284.46 295.25 3148060 20030814 298.61 301.14 291.13 292.31 3041872 20030818 293.46 296.64 289.00 295.09 1837112 20030819 296.72 300.32 290.68 293.99 1739122 20030820 292.39 306.45 292.39 303.59 2727103 20030821 310.62 326.97 309.27 324.07 7888316 20030822 328.60 334.69 320.59 326.44 7710318 20030825 333.26 333.26 306.57 313.85 7978477 20030826 306.53 317.73 302.65 316.38 7053988 20030827 321.21 329.63 318.88 325.42 4819530 20030828 326.15 340.29 320.43 334.90 8837150 20030829 343.89 367.72 341.11 352.43 9251256 20030901 363.59 363.59 339.23 342.34 9064327 20030902 344.26 351.41 339.39 348.59 4449954 20030903 349.12 357.13 344.14 346.14 3729398 20030904 348.39 355.17 347.65 352.02 4519196 20030905 341.60 362.12 307.35 335.23 12934778 20030908 335.23 343.52 335.23 338.21 3846106 20030909 340.58 344.87 335.68 337.88 3374870 20030910 341.44 342.91 336.86 340.33 2146621 20030911 340.87 351.41 340.87 347.49 4671259 20030912 367.02 367.02 345.97 347.69 4958870 20030915 349.04 351.21 315.44 319.94 5780842 20030916 326.97 328.60 266.56 282.42 24129578 20030917 281.11 281.11 261.58 269.67 15242637 20030918 272.20 277.03 268.36 274.25 8625632 20030919 275.72 285.98 274.08 282.87 7848068 20030922 286.10 289.37 275.59 277.27 2828642 20030923 277.11 282.75 273.92 281.85 2166684 20030924 283.73 293.70 281.60 292.31 3474573 20030925 297.22 300.24 286.10 287.41 5261283 20030926 290.27 292.52 285.81 289.41 2161669 20030929 290.19 308.09 290.10 305.96 3911066 20030930 304.08 306.37 294.68 296.03 2978380 20031001 297.46 304.08 295.09 296.89 2664100 20031003 299.18 301.63 290.47 295.34 4165769 20031006 281.19 290.10 273.92 288.14 5885928 20031007 291.00 301.18 291.00 293.41 4975630 20031008 295.91 297.95 287.04 289.49 2361320 20031009 291.66 292.47 283.77 285.65 2979726 20031010 284.46 284.46 272.65 274.90 4108638 20031013 277.92 290.10 274.82 288.76 4757750 20031014 292.64 292.64 277.92 278.91 3086403 20031015 279.56 281.11 274.65 279.27 2131696 20031016 281.19 281.52 266.56 269.01 3965139 20031017 270.57 283.56 269.75 276.33 5970218 20031020 274.90 274.90 261.58 266.56 4885102 20031021 266.89 268.85 263.21 264.48 2865954 20031022 266.89 268.03 257.49 259.61 2311652 20031023 261.58 266.85 258.35 262.43 2005691 20031027 278.62 282.83 271.88 274.57 2213539 20031028 273.84 275.31 266.28 267.87 1585101 20031029 265.66 271.30 261.66 265.74 2311040 20031030 268.12 269.75 261.58 263.70 2494299 20031031 261.58 273.47 255.16 269.01 5184946 20031103 273.02 274.20 264.85 266.77 2226262 20031104 269.50 277.35 265.66 270.16 4376431 20031105 272.45 276.70 269.46 271.92 2288408 20031106 273.84 276.09 268.85 269.87 1650184 20031107 272.16 278.82 269.79 273.51 3388571 20031110 274.65 276.98 271.55 275.06 979663 20031111 275.64 282.26 275.64 279.40 2219656 20031112 281.19 285.77 275.19 276.21 3069153 20031113 278.25 279.56 272.32 274.20 2477049 20031117 275.47 287.24 274.65 281.73 3709213 20031118 284.14 289.86 280.54 282.79 2629479 20031119 282.01 282.75 275.39 276.45 1671103 20031120 277.11 279.40 273.84 273.96 1362818 20031121 273.84 277.19 270.57 275.92 1416768 20031124 277.92 281.77 275.68 278.86 1826959 20031125 279.76 297.87 279.64 293.74 5823293 20031127 295.91 303.06 295.09 301.18 4607033 20031128 302.41 306.53 298.20 299.79 2262351 20031201 302.37 306.90 300.49 305.80 2388601 20031202 311.03 312.26 298.85 301.14 1424352 20031203 300.40 315.12 300.40 313.24 3391874 20031204 314.91 324.52 312.46 321.78 3906907 20031205 326.97 327.71 315.28 317.41 2933973 20031208 318.80 323.58 315.12 320.68 2062087 20031209 323.70 324.07 317.98 319.49 1146651 20031210 322.72 324.93 317.61 320.23 1537268 20031211 321.25 332.20 320.59 329.67 3117720 20031212 334.33 337.19 327.79 335.43 2843200 20031215 336.78 338.00 329.42 330.53 1309602 20031216 329.42 333.10 322.92 330.24 1486376 20031217 331.06 337.96 327.95 335.76 2909505 20031218 338.41 361.30 335.39 355.46 6726863 20031219 358.03 359.09 340.87 342.66 2905101 20031222 346.34 355.58 335.31 337.96 4284557 20031223 339.23 344.14 337.23 338.99 1741446 20031224 341.68 355.58 340.05 352.11 2550818 20031226 350.02 364.49 350.02 357.42 1901705 20031229 355.54 367.43 352.31 363.26 2525127 20031230 366.21 370.13 353.94 359.91 2402302 20031231 358.85 366.21 355.78 357.58 1491392 20040101 358.85 372.42 358.85 368.90 2424935 20040102 369.48 379.12 369.48 376.51 2544456 20040105 380.10 396.37 364.69 371.07 5638077 20040106 368.82 379.20 365.39 370.25 3261098 20040107 327.05 373.52 327.05 369.23 1800656 20040108 375.85 379.86 370.29 377.08 1711718 20040109 384.03 393.75 379.28 384.93 2797446 20040112 385.66 394.73 381.82 388.15 2556201 20040113 389.91 392.20 369.93 377.85 2856412 20040114 378.06 381.66 370.42 375.93 3558495 20040115 380.92 386.97 359.83 366.86 2810414 20040116 363.92 366.53 343.32 354.07 2597795 20040119 359.67 359.67 344.95 357.13 1579229 20040120 359.71 366.98 353.37 358.24 2641958 20040121 356.40 358.77 339.23 345.28 2365235 20040122 345.77 348.92 323.09 337.56 2503963 20040123 336.00 351.49 336.00 348.35 1268130 20040127 355.09 367.84 350.67 364.86 2176960 20040128 365.39 374.38 360.57 364.49 2129127 20040129 364.57 371.76 355.58 366.94 3016549 20040130 367.27 371.93 359.95 364.37 2897150 20040203 365.80 366.61 334.74 343.81 2459066 20040204 339.23 347.41 330.57 345.40 1464234 20040205 349.00 361.22 345.93 350.35 2602566 20040206 352.31 368.54 343.73 366.61 3700037 20040209 368.66 380.43 368.66 378.39 2958684 20040210 377.85 385.74 373.97 379.94 2800138 20040211 380.92 383.25 374.46 380.72 1177724 20040212 382.55 392.12 380.27 390.20 2757565 20040213 391.55 397.92 384.27 394.90 3066829 20040216 395.55 401.48 389.18 391.38 1926784 20040217 389.13 393.02 386.11 388.44 1582410 20040218 390.16 396.37 388.40 390.16 1496041 20040219 390.73 391.30 372.87 375.61 1780349 20040220 374.38 383.74 374.38 380.55 1601861 20040223 379.69 383.29 369.48 372.38 930117 20040224 367.84 382.02 364.69 379.16 1731659 20040225 380.88 380.88 363.35 365.06 1038628 20040226 366.21 371.76 354.07 357.62 1569320 20040227 361.30 374.79 361.30 370.99 1292964 20040301 372.01 389.30 372.01 387.66 1792705 20040303 389.91 389.91 381.08 385.62 1073127 20040304 387.01 390.48 377.85 384.80 1262869 20040305 386.23 409.41 383.37 407.53 2694195 20040308 407.89 443.41 407.89 433.64 6427141 20040309 430.62 430.78 410.84 419.58 3072212 20040310 419.87 423.63 409.77 414.19 3418421 20040311 407.53 410.22 394.00 396.37 2977157 20040312 393.18 413.62 389.18 405.89 4864182 20040315 408.83 417.66 395.06 398.13 2562073 20040316 395.88 410.35 390.12 400.95 2525494 20040317 397.27 405.28 393.18 402.79 2764049 20040318 402.17 402.99 381.86 384.76 1935715 20040319 384.23 390.32 379.28 385.13 1473654 20040322 382.96 387.21 376.02 382.02 1411140 20040323 380.10 393.10 373.60 387.01 1639418 20040324 385.99 394.33 382.15 391.87 1370035 20040325 394.00 402.99 387.46 397.15 1766158 20040326 398.90 406.75 394.90 398.04 1887025 20040329 402.09 403.81 396.04 399.03 968408 20040330 402.42 411.82 399.72 402.21 1699240 20040331 404.46 418.03 402.17 414.56 2358384 20040401 416.07 431.52 415.25 428.00 2242899 20040402 430.86 433.93 424.28 432.42 1453101 20040405 433.32 440.59 429.27 432.46 1168671 20040406 433.23 434.46 422.08 428.70 1360493 20040407 429.15 436.26 415.50 424.00 2309939 20040408 425.06 428.33 419.34 426.33 1317186 20040412 429.15 434.46 416.89 420.73 976727 20040413 419.91 429.07 412.02 427.51 1171363 20040415 424.28 428.25 418.52 421.18 1219563 20040419 420.81 420.81 405.52 409.33 2016946 20040420 408.67 418.64 405.52 409.82 2812126 20040421 409.53 418.28 406.75 414.27 2831333 20040422 416.97 422.44 416.89 419.50 1482829 20040423 422.85 426.65 417.09 418.93 2049854 20040427 413.62 413.62 385.01 390.48 3358966 20040428 390.73 395.43 383.49 387.21 2282047 20040429 387.21 390.40 366.37 374.01 4844853 20040430 376.02 382.15 372.75 376.18 1434017 20040503 374.38 375.16 354.97 359.50 1871733 20040504 363.35 374.38 363.35 368.54 2250362 20040505 371.11 381.49 370.05 378.63 2081661 20040506 390.73 392.36 381.90 386.03 2946573 20040507 384.19 384.19 373.32 382.27 2382729 20040510 370.33 382.47 369.88 375.36 1801757 20040511 359.67 362.94 339.23 342.42 1664742 20040512 339.23 346.91 318.80 335.10 4805461 20040513 302.45 322.88 287.04 310.29 8740383 20040514 310.50 310.50 253.40 270.28 5634162 20040517 250.13 268.52 216.25 256.75 4444327 20040518 253.40 265.66 237.87 260.06 4008078 20040519 263.21 280.46 253.81 266.44 5486014 20040520 270.65 281.89 261.58 264.40 2342480 20040521 262.39 273.10 252.75 271.67 2022573 20040524 266.73 277.52 266.73 273.43 1310336 20040525 263.13 273.02 259.12 262.11 1397072 20040526 264.03 273.43 264.03 266.93 2538951 20040527 265.50 268.16 261.58 264.35 2515707 20040528 263.62 264.03 253.48 256.06 2019270 20040531 246.86 258.31 242.90 245.72 2614677 20040601 247.68 265.99 245.39 261.86 3257672 20040602 261.58 272.53 261.58 270.04 1680034 20040603 274.65 280.38 253.40 257.00 2376245 20040604 255.04 269.34 254.22 267.13 2550451 20040607 271.59 275.06 269.01 270.36 1253939 20040608 273.67 273.84 265.34 269.46 1840782 20040609 273.67 282.67 271.38 279.23 2028200 20040610 282.01 294.27 282.01 291.90 2586784 20040611 286.06 291.00 281.81 284.42 1666577 20040614 282.91 283.48 274.86 281.56 1131236 20040615 285.12 287.73 266.97 274.70 2921984 20040616 282.83 290.59 260.15 265.05 5348631 20040617 267.75 273.71 265.74 272.45 1994925 20040618 269.75 273.76 265.95 267.79 1430102 20040621 273.84 273.84 268.12 269.71 1168671 20040622 270.57 271.22 257.61 263.62 1889350 20040623 264.85 265.74 251.89 253.32 1776312 20040624 254.67 259.12 250.95 252.67 2152983 20040625 254.46 260.10 252.58 255.94 2670462 20040628 257.49 265.54 256.79 263.46 2471300 20040629 265.66 274.57 265.50 273.06 2307859 20040630 273.92 279.56 273.51 274.78 1690187 20040701 274.70 279.31 270.61 277.31 814999 20040702 274.16 275.06 268.12 269.18 1150932 20040705 269.75 271.79 259.53 261.58 1030799 20040706 245.88 265.25 245.23 263.50 1784875 20040707 261.58 268.77 260.15 265.70 2515096 20040708 266.48 273.02 246.54 250.50 2719029 20040709 245.23 246.82 214.33 236.24 4431971 20040712 239.83 242.16 233.78 235.50 3018751 20040713 237.05 240.73 233.66 233.99 2374043 20040714 237.05 241.02 230.51 231.17 2230176 20040715 229.86 237.42 229.86 235.70 2285594 20040716 236.24 238.69 233.78 235.99 1982814 20040719 237.05 240.16 234.40 235.70 1371136 20040720 236.24 239.83 232.97 238.16 2062577 20040721 238.69 242.77 237.13 240.81 1963118 20040722 245.23 250.13 241.14 248.78 2877454 20040723 252.58 252.58 242.86 245.35 1692756 20040726 245.84 256.67 241.96 252.95 4237335 20040728 258.71 260.27 251.73 255.12 2378447 20040729 255.85 260.92 254.42 259.94 2572593 20040730 260.76 263.54 257.73 259.98 1471696 20040802 259.86 265.58 259.86 263.37 2028567 20040803 264.85 275.47 263.21 270.16 2774447 20040804 273.84 273.84 263.86 265.91 1764200 20040805 268.85 270.00 264.93 268.77 1189101 20040806 268.12 270.57 261.62 262.31 1073127 20040809 261.58 262.31 255.94 259.33 1088419 20040810 258.88 265.25 258.88 262.68 1276082 20040811 264.85 265.42 257.20 258.27 1078755 20040813 253.16 255.28 251.81 253.44 1440011 20040816 253.24 253.40 246.37 249.89 1204760 20040817 256.67 257.49 250.66 251.68 1257609 20040818 255.85 255.85 248.62 250.17 1609446 20040819 250.95 259.08 250.95 258.10 1547911 20040820 258.71 258.71 251.36 256.79 2374288 20040823 241.43 247.23 241.43 244.49 1177479 20040824 244.45 247.15 244.00 245.02 1136375 20040825 246.66 248.33 245.23 245.31 513075 20040826 247.84 254.46 247.35 251.19 2375022 20040827 253.40 259.00 252.58 257.77 1598191 20040830 259.21 262.23 255.89 257.20 1065298 20040831 258.31 259.90 255.20 257.61 719822 20040901 254.63 262.23 254.63 261.21 1328319 20040902 261.58 264.35 257.53 258.31 912134 20040903 237.99 259.29 237.99 255.36 767288 20040906 253.56 258.88 253.56 254.87 554180 20040907 255.04 257.33 253.69 254.18 780011 20040908 256.22 257.49 255.45 256.22 563233 20040909 257.33 258.88 253.40 254.46 738417 20040913 255.85 263.95 255.04 263.01 1375418 20040914 263.78 269.34 261.78 268.44 1758084 20040915 268.93 269.38 257.94 261.29 1136864 20040916 265.50 268.03 260.10 265.25 760315 20040917 261.58 290.39 261.58 267.58 1479526 20040920 265.83 273.63 265.01 272.49 2098910 20040921 267.62 276.25 267.62 275.43 1261646 20040922 275.47 277.11 271.10 272.45 1561001 20040923 273.84 273.84 259.12 260.47 2568679 20040924 259.12 263.21 255.85 262.15 1566384 20040927 259.33 263.62 259.33 261.62 823318 20040928 246.04 264.85 246.04 259.57 820015 20040929 261.58 264.03 258.31 260.84 839589 20040930 264.03 265.58 257.57 258.59 1286847 20041001 257.49 265.58 254.71 262.72 1671470 20041004 262.56 270.08 262.56 266.85 1710006 20041005 265.66 274.57 265.66 271.88 1581798 20041006 262.39 276.29 262.39 266.60 1820230 20041007 262.39 268.61 262.07 265.21 1425820 20041011 267.30 269.75 263.41 264.64 615470 20041012 264.85 267.01 257.90 259.45 1175033 20041014 237.99 265.66 237.99 263.29 2037743 20041018 268.44 268.73 261.58 266.03 1802981 20041019 266.48 271.79 265.01 270.81 1032512 20041020 271.38 273.71 264.03 265.58 1086706 20041021 265.66 266.77 263.21 263.50 591615 20041025 261.58 263.62 249.93 250.74 1305075 20041026 253.40 255.85 251.11 254.42 762517 20041027 254.22 256.10 248.62 250.79 2246936 20041028 255.16 259.94 253.61 255.89 2516808 20041101 249.72 251.52 246.86 250.42 1067744 20041102 252.58 255.04 250.30 252.13 1957980 20041103 254.22 256.67 249.31 254.30 2605257 20041104 255.85 263.13 255.04 260.92 1668167 20041105 267.13 281.11 267.13 279.48 5225684 20041108 280.95 285.28 273.51 275.68 2037987 20041109 277.11 277.76 272.24 275.02 1407470 20041110 275.47 289.33 275.47 284.99 2796957 20041111 284.46 285.04 278.95 282.42 1357924 20041112 286.10 289.37 280.05 283.03 294951 20041116 280.38 292.56 278.13 290.14 1681012 20041117 293.46 296.89 289.37 295.83 1214669 20041118 294.35 300.32 287.08 290.80 1806895 20041122 276.29 277.43 268.28 275.35 823073 20041123 274.74 282.42 274.74 277.68 722147 20041124 281.19 282.01 277.92 281.07 424137 20041125 281.40 281.97 273.26 274.08 785761 20041129 273.84 285.28 270.08 283.07 2343459 20041130 286.10 286.10 275.10 276.94 2154940 20041201 281.19 283.40 278.78 280.25 1225312 20041202 286.10 308.37 286.10 302.90 4958503 20041203 314.71 317.98 303.26 304.94 3056675 20041206 308.99 313.28 306.53 310.05 1359392 20041207 311.03 316.75 290.64 313.85 1394013 20041208 313.93 319.61 302.53 306.78 1756493 20041209 310.62 315.04 302.53 312.30 1719181 20041210 309.44 314.63 299.63 303.55 1966910 20041214 303.26 308.99 301.67 305.55 1055266 20041215 306.53 308.58 302.86 306.08 1081079 20041216 306.17 313.07 303.43 309.72 1656667 20041217 310.62 314.26 303.51 304.65 1032389 20041220 301.63 305.31 298.61 304.20 662814 20041221 304.16 308.17 302.94 306.57 568738 20041222 305.92 310.50 302.53 304.98 1035448 20041223 307.35 308.17 304.90 306.70 709668 20041224 310.46 317.98 307.51 315.28 1383859 20041227 313.48 323.90 312.46 317.90 1299203 20041229 330.48 333.10 322.96 326.07 1260912 20041230 322.07 332.24 322.07 327.75 1033613 20041231 330.24 331.79 325.78 328.24 618651 20050103 329.34 336.29 329.34 333.35 1534087 20050104 335.14 340.83 335.14 338.33 1970458 20050105 340.05 340.05 313.89 320.88 1309724 20050106 318.80 326.56 312.87 320.92 1190202 20050107 318.80 324.11 313.32 320.43 1222743 20050110 321.25 322.72 309.93 312.99 457412 20050111 314.71 314.71 305.80 307.56 753220 20050112 306.53 310.54 296.36 298.81 1243907 20050113 301.63 302.45 291.17 295.54 892805 20050114 295.09 298.36 280.38 288.10 720923 20050117 288.10 295.09 284.46 287.90 1313516 20050118 286.96 292.56 279.72 281.15 1274002 20050119 285.93 285.98 276.90 278.41 632475 20050120 282.83 282.83 272.20 275.39 678840 20050125 268.12 277.03 265.66 275.76 1075941 20050127 274.65 280.70 271.51 275.10 3645354 20050128 273.84 288.14 230.51 284.99 3018139 20050131 287.73 300.08 287.73 295.91 1985383 20050201 297.54 298.93 290.19 296.28 1245253 20050202 294.27 299.01 287.00 295.05 1514147 20050203 297.54 302.41 296.81 300.32 1122184 20050204 302.45 304.08 296.23 299.38 1075329 20050207 298.36 302.37 288.96 291.04 825765 20050208 292.64 296.23 288.31 291.29 1500445 20050209 294.52 306.53 294.52 304.49 1991010 20050210 306.53 310.62 301.06 309.27 1165980 20050211 307.02 307.02 301.83 305.92 792367 20050214 306.53 310.62 300.81 302.24 446769 20050215 302.45 304.04 294.27 296.07 579748 20050216 295.91 301.47 289.37 293.17 1753557 20050217 290.19 295.91 287.82 290.47 696456 20050218 292.23 293.37 285.40 288.18 902347 20050221 296.72 310.62 285.32 287.69 692664 20050222 293.37 293.37 281.19 284.30 1121817 20050223 282.05 282.05 274.86 279.64 1060404 20050224 280.38 287.73 280.38 283.77 1098940 20050225 282.01 288.47 277.92 281.11 854636 20050228 282.83 304.49 282.09 287.20 4585624 20050301 287.32 287.32 275.55 278.41 2469342 20050302 278.74 281.19 276.29 277.84 911277 20050303 277.92 284.46 274.65 281.07 1466680 20050304 280.38 281.52 276.04 276.74 1348627 20050307 277.64 279.56 273.92 275.23 950547 20050308 275.55 280.79 271.43 279.60 1745483 20050309 279.56 281.03 272.69 274.12 1869042 20050311 278.01 282.01 274.25 275.35 2104905 20050314 274.65 276.21 272.20 273.06 747715 20050315 273.02 275.43 269.87 272.28 1199867 20050316 273.02 279.31 271.47 277.84 1830262 20050318 270.16 273.80 269.67 270.94 1218339 20050321 273.92 277.92 266.60 267.67 1650184 20050322 268.93 269.34 261.58 262.56 1529316 20050323 263.29 266.48 255.85 257.86 1469739 20050324 259.86 262.72 251.03 254.30 1627674 20050328 256.43 259.04 251.03 253.97 904426 20050329 254.22 256.22 243.59 245.06 1280853 20050330 245.23 249.72 241.22 247.35 959477 20050331 251.28 255.00 245.31 248.78 2000553 20050401 249.27 264.85 247.03 263.78 2297461 20050404 262.39 264.19 252.22 261.74 1819863 20050405 261.58 263.29 255.89 259.57 838732 20050406 260.64 266.32 260.64 262.80 1095515 20050407 264.80 265.58 259.98 260.72 512463 20050408 261.58 265.66 259.94 263.54 1216994 20050412 260.59 264.68 259.12 263.82 446158 20050413 264.85 269.55 264.85 267.62 794691 20050415 268.12 268.12 261.58 263.33 555526 20050418 263.33 272.32 259.33 265.83 1679789 20050419 266.89 271.30 264.76 265.54 762640 20050420 265.62 266.07 261.66 264.35 466465 20050421 267.95 267.95 260.35 263.29 541090 20050422 265.66 266.48 262.39 263.54 220938 20050425 260.19 267.13 259.12 266.19 443222 20050426 265.66 267.67 264.03 266.28 560297 20050427 266.48 266.48 259.94 261.49 248830 20050428 260.76 264.85 257.49 259.16 848519 20050429 259.12 259.94 245.43 247.76 1008901 20050502 250.38 259.94 250.38 259.16 780011 20050503 258.31 259.04 253.85 256.96 401872 20050504 256.67 263.21 255.85 262.64 500352 20050505 263.21 268.65 262.60 267.71 1004742 20050506 265.66 273.84 264.72 273.06 944675 20050509 273.84 274.65 264.52 265.50 636756 20050510 265.66 267.71 263.62 265.34 458513 20050511 266.89 269.26 262.84 267.95 417653 20050512 268.12 271.38 267.30 269.63 606172 20050513 269.83 273.43 267.38 269.71 389149 20050516 269.75 272.20 267.71 269.46 414840 20050517 268.93 271.38 264.35 266.28 578402 20050519 268.52 271.38 260.92 263.91 1178703 20050520 264.11 269.75 264.03 269.01 791511 20050523 269.91 277.11 269.91 276.09 481513 20050524 276.33 277.84 271.79 275.59 494480 20050525 273.84 276.86 270.28 275.47 597609 20050526 275.39 275.47 267.46 269.87 1755882 20050530 275.47 279.97 273.18 278.01 733524 20050531 280.38 282.42 272.61 273.88 664894 20050601 274.65 279.97 273.92 274.82 688749 20050602 277.92 281.19 271.79 272.32 1167325 20050606 266.07 271.75 263.25 263.95 1106769 20050607 264.85 266.48 262.47 264.56 410803 20050608 266.07 266.89 263.21 265.30 504022 20050609 266.56 268.12 265.05 266.40 414106 20050610 265.66 266.48 261.58 263.50 387681 20050614 264.03 264.03 257.94 259.65 493868 20050615 259.94 265.58 258.14 262.72 520905 20050616 302.45 302.45 260.43 261.33 1246232 20050617 261.58 265.54 259.94 262.72 614858 20050620 265.66 270.89 260.06 261.04 1640397 20050621 263.21 263.25 257.86 259.29 514054 20050622 259.21 260.68 257.08 258.84 479311 20050623 259.86 261.41 257.49 258.84 271095 20050624 258.31 258.31 255.04 256.71 984189 20050627 256.34 257.41 255.04 256.30 433679 20050628 256.67 259.21 252.18 253.24 655596 20050629 254.95 256.55 253.40 254.71 273787 20050630 255.04 257.41 247.27 250.87 940271 20050704 254.22 256.67 252.58 254.87 295318 20050705 254.63 256.14 253.20 253.56 279292 20050706 254.22 257.24 249.31 255.98 662080 20050707 256.67 257.45 250.58 251.28 630762 20050708 252.26 254.55 247.84 249.07 501331 20050711 250.13 251.68 245.64 247.39 1022847 20050713 247.68 249.72 241.18 242.28 625991 20050714 241.96 246.37 237.18 241.02 688382 20050715 241.14 248.21 241.14 243.51 942962 20050718 243.67 246.41 241.96 245.64 602625 20050719 246.25 247.68 245.23 247.03 328593 20050720 247.60 249.23 237.87 243.18 530447 20050721 244.16 246.37 237.87 243.43 429642 20050722 243.59 247.68 239.14 244.74 731566 20050725 245.23 246.78 241.26 244.78 311344 20050726 246.45 246.45 242.04 244.12 388538 20050727 244.41 245.96 242.00 245.31 229501 20050729 244.66 245.23 231.82 237.42 813776 20050801 235.62 242.98 230.19 241.55 760805 20050802 241.96 257.41 241.96 251.73 1709149 20050803 253.40 256.59 247.68 248.46 775485 20050804 248.50 251.77 246.17 249.07 567147 20050805 249.97 249.97 246.86 248.17 530814 20050808 249.31 249.31 241.14 241.92 503411 20050809 241.14 243.02 237.42 239.71 613513 20050810 237.09 249.31 234.19 248.54 883629 20050811 245.23 248.50 242.86 247.03 346944 20050812 248.09 249.27 242.86 244.53 401016 20050816 244.41 249.64 244.41 246.21 379485 20050817 246.04 249.23 243.59 245.10 1292842 20050818 246.04 248.50 243.59 244.70 492400 20050819 245.23 247.68 242.41 243.47 208827 20050822 244.33 245.10 238.89 240.85 372512 20050824 240.32 242.37 235.62 238.36 277090 20050825 238.69 239.71 235.13 236.60 584274 20050826 237.05 242.69 235.46 241.18 333609 20050829 241.96 241.96 236.24 237.63 683244 20050830 237.87 241.10 237.87 239.55 297520 20050831 239.51 240.32 237.05 238.97 256660 20050901 239.34 245.19 239.34 242.49 487996 20050902 240.16 242.57 234.64 241.26 881917 20050905 242.57 247.68 240.36 241.30 317950 20050906 245.19 251.52 243.59 246.00 3355541 20050908 246.86 250.01 244.12 245.96 992141 20050909 246.86 248.58 242.65 244.57 966940 20050912 245.23 248.42 245.23 247.19 549164 20050913 247.68 252.58 247.68 250.01 606417 20050914 250.13 250.99 245.27 247.64 374102 20050915 247.68 249.31 246.04 248.78 275377 20050916 249.31 256.67 249.31 254.42 1388019 20050919 254.22 265.74 254.22 264.93 1618743 20050920 261.58 264.44 242.94 262.76 1149831 20050922 254.22 255.04 245.31 248.05 340337 20050923 247.68 255.04 245.64 250.21 249931 20050926 250.25 256.06 250.25 254.83 212986 20050927 254.22 257.90 252.09 257.04 308530 20050928 257.94 265.58 257.49 264.64 753342 20050929 264.89 266.48 258.47 262.80 515277 20050930 262.39 263.21 255.04 257.00 232804 20051003 256.71 259.45 256.71 258.27 166621 20051004 258.31 263.21 258.31 259.25 404197 20051005 259.78 266.48 259.12 263.25 856104 20051006 263.21 271.18 259.98 268.24 1635748 20051007 267.95 274.57 261.98 264.27 994098 20051010 264.85 266.40 257.90 258.63 345965 20051011 259.94 265.21 258.55 263.17 684345 20051013 265.21 265.66 255.45 256.79 298499 20051014 265.66 265.66 252.58 254.67 346944 20051017 257.41 258.31 251.40 254.10 140319 20051018 253.40 255.45 246.13 249.93 361624 20051019 253.48 257.90 245.27 246.74 790410 20051020 246.86 253.24 242.37 245.68 270973 20051021 246.04 253.73 246.04 252.09 558462 20051024 253.73 259.12 252.26 255.24 518825 20051025 255.04 259.08 255.04 257.69 805212 20051026 257.49 259.12 255.08 257.28 408478 20051027 257.49 258.31 250.95 253.12 645687 20051028 253.40 254.22 245.23 246.78 634554 20051031 245.23 248.50 241.18 243.06 391596 20051102 250.95 254.22 241.96 244.57 1318165 20051107 245.27 248.50 243.80 245.10 809127 20051108 246.04 259.78 246.04 256.18 1407470 20051109 256.67 260.51 247.35 250.09 1429001 20051110 250.95 262.72 250.95 260.68 3009331 20051111 262.72 271.38 262.72 269.38 2211948 20051114 269.30 285.28 267.71 270.77 1421416 20051116 271.71 275.47 268.65 270.28 421446 20051117 270.57 273.67 268.24 269.59 488975 20051118 269.75 276.70 266.11 267.18 1048415 20051121 268.12 272.12 267.30 268.16 750284 20051122 268.12 270.40 263.54 265.83 786984 20051123 265.66 265.66 260.35 264.64 400404 20051124 265.17 267.99 259.29 261.62 1534944 20051125 264.03 266.89 262.52 265.05 373001 20051128 265.66 277.31 265.66 272.49 1777168 20051129 273.02 281.52 273.02 274.90 1868063 20051130 281.52 284.34 273.10 277.72 2340401 20051201 277.11 281.77 273.10 279.60 1184819 20051202 277.92 282.42 271.38 272.65 391474 20051205 272.57 272.57 264.85 265.87 280271 20051206 265.66 266.40 259.98 261.41 279292 20051207 261.58 262.07 257.65 258.39 391963 20051208 257.90 262.07 257.49 260.80 426095 20051209 259.94 259.94 257.12 257.77 302413 20051212 257.90 265.99 257.49 262.64 1034347 20051213 262.39 264.80 260.02 262.56 668808 20051214 263.21 264.85 257.90 261.33 646299 20051215 262.35 263.13 257.98 258.71 164541 20051216 259.12 263.13 257.57 258.47 571429 20051219 260.35 266.81 260.35 264.93 398691 20051220 265.66 270.49 265.66 267.26 818914 20051221 270.49 271.71 265.83 267.75 815489 20051222 266.48 267.30 261.58 262.47 277335 20051223 265.66 266.48 258.35 259.16 230602 20051226 259.16 259.94 253.40 253.85 347066 20051227 253.40 262.39 253.40 261.09 393676 20051228 262.39 268.44 262.39 267.09 801420 20051229 267.30 268.93 261.58 267.09 956419 20051230 266.48 269.75 263.29 268.69 365049 20060102 268.93 270.89 264.85 266.73 213842 20060103 265.66 274.65 265.66 273.63 612289 20060104 273.02 282.79 269.75 281.68 1342143 20060105 282.79 282.83 276.70 277.84 488363 20060106 277.92 282.01 274.86 279.97 365171 20060109 280.38 281.19 274.86 279.52 304493 20060110 278.74 285.24 272.12 275.88 751385 20060112 277.11 277.11 265.70 270.77 228890 20060113 270.57 272.90 268.12 269.34 351103 20060116 269.34 275.55 265.91 266.81 145457 20060118 261.58 263.21 256.26 258.59 186684 20060119 258.31 262.39 258.22 260.15 195247 20060123 259.12 259.12 252.99 253.85 314525 20060124 299.99 299.99 254.22 256.96 110714 20060125 257.41 259.04 248.01 249.76 540968 20060127 250.13 256.26 250.05 252.67 246261 20060130 255.28 256.26 246.78 253.24 353183 20060131 254.22 254.22 248.17 252.62 184849 20060201 252.01 252.58 248.13 248.91 364437 20060202 248.54 254.71 248.54 251.68 227544 20060203 251.77 260.76 251.77 256.63 558829 20060206 255.85 257.49 253.40 254.18 243570 20060207 254.22 258.31 250.62 251.32 191210 20060208 251.85 256.59 250.99 252.54 330551 20060210 252.58 255.00 251.77 252.99 257516 20060213 254.22 264.93 253.48 262.27 702206 20060214 264.03 268.85 261.66 262.60 473928 20060215 265.01 273.35 263.25 265.13 416063 20060216 265.66 275.39 265.66 269.18 783559 20060217 269.75 271.79 262.39 263.33 523351 20060220 258.31 265.99 257.49 265.09 477598 20060222 266.07 270.89 264.11 268.73 362480 20060223 268.93 273.84 268.16 270.28 509160 20060224 270.57 275.02 269.55 270.69 479800 20060227 271.38 275.88 271.38 275.10 415084 20060228 275.88 281.85 258.31 264.60 1395237 20060301 258.31 265.66 238.89 264.27 706732 20060302 264.03 267.30 261.58 262.19 399425 20060303 261.58 272.20 257.57 266.19 575466 20060306 265.50 270.16 265.50 269.22 293605 20060307 268.12 272.86 265.66 266.81 168578 20060308 265.66 269.67 261.58 263.25 281249 20060309 262.47 267.87 260.76 263.62 120623 20060310 262.39 269.59 260.76 263.41 246506 20060313 263.41 267.22 262.68 263.29 169068 20060314 263.21 265.83 260.76 261.29 282106 20060316 260.76 263.62 259.98 262.39 173839 20060317 261.58 262.60 258.51 261.53 218981 20060320 261.58 264.85 259.12 260.55 150595 20060321 260.84 263.95 256.92 259.00 268159 20060322 258.80 267.26 258.02 265.87 441142 20060323 267.26 269.67 264.19 267.54 309631 20060324 266.48 272.61 261.17 270.00 502677 20060327 269.75 271.38 264.85 265.46 161728 20060328 264.85 267.30 261.78 263.82 108512 20060330 259.94 263.46 257.53 260.59 156100 20060331 259.94 264.85 259.12 261.45 101049 20060403 261.45 269.34 261.45 266.32 143377 20060404 266.48 294.19 265.25 286.92 2631192 20060405 286.92 289.57 279.15 281.93 592838 20060407 285.85 285.85 265.66 266.60 438817 20060410 266.48 270.57 262.88 264.76 264000 20060413 261.58 266.07 259.37 260.51 148882 20060417 259.12 272.20 259.12 270.32 281983 20060418 269.75 269.75 261.98 262.88 213720 20060419 261.98 268.03 260.76 262.64 261798 20060420 261.58 265.25 259.16 260.06 147904 20060421 261.58 269.75 261.58 262.97 217635 20060424 264.03 268.77 255.85 257.49 389272 20060425 263.29 263.29 257.57 259.98 329450 20060426 257.57 265.25 255.08 263.74 252867 20060427 265.25 276.86 258.31 259.29 707711 20060502 262.39 270.44 260.76 267.99 388415 20060503 269.75 277.11 269.75 271.38 737805 20060504 271.38 282.83 271.38 281.32 905894 20060505 279.56 293.78 279.56 289.53 1110072 20060508 291.00 294.03 283.56 285.69 344374 20060509 287.73 291.78 282.01 290.51 673579 20060510 290.19 294.27 283.24 292.19 583173 20060511 291.82 291.82 284.46 287.04 337524 20060512 284.46 285.28 277.11 283.44 238432 20060515 282.83 282.83 266.48 269.91 146680 20060516 269.75 270.53 260.76 264.60 115362 20060517 264.85 273.84 264.85 266.52 105331 20060518 266.48 273.80 259.12 261.66 102639 20060519 261.58 267.30 253.40 256.10 118665 20060522 257.49 269.75 237.05 246.58 299844 20060523 246.04 266.07 237.26 261.62 192311 20060524 262.39 269.67 246.13 254.71 375203 20060525 255.04 257.49 245.23 253.69 433435 20060526 258.31 273.84 258.31 263.91 230358 20060529 267.30 272.20 256.26 257.37 159770 20060530 257.49 260.76 252.58 254.71 211029 20060601 250.95 258.80 232.97 240.40 490443 20060602 237.87 247.64 235.42 245.68 195981 20060605 246.04 248.33 232.97 235.95 333487 20060606 241.14 245.23 223.24 229.12 669175 20060607 227.24 228.76 208.08 216.74 347311 20060608 214.17 219.89 186.37 190.26 497416 20060609 188.82 195.36 186.13 190.34 420222 20060612 190.46 192.91 179.83 182.24 260330 20060613 182.29 182.29 172.52 174.56 280271 20060614 175.75 194.22 175.75 190.21 1040586 20060619 225.16 225.16 200.27 210.08 301190 20060620 210.08 216.62 201.09 206.77 177142 20060621 203.54 212.53 201.09 209.14 185338 20060622 209.26 224.63 207.63 211.26 430376 20060623 210.90 214.17 204.36 209.18 245650 20060626 212.53 212.53 200.51 203.78 115118 20060627 202.72 212.45 193.97 208.48 204423 20060628 208.48 208.48 198.63 200.35 183503 20060629 204.36 206.81 186.21 188.62 1175767 20060630 192.09 196.10 189.72 192.46 459615 20060703 196.10 197.41 190.62 192.26 275133 20060704 192.18 195.36 189.72 191.15 120990 20060705 189.72 194.06 188.01 192.95 129553 20060706 189.77 194.02 189.77 191.73 143377 20060707 190.46 193.73 181.47 183.02 181546 20060710 183.92 188.87 178.24 185.80 183993 20060711 185.56 188.82 183.92 188.01 553079 20060712 188.01 188.01 174.64 183.92 286632 20060713 183.92 187.84 179.92 180.57 163196 20060714 180.65 180.65 171.66 175.54 310855 20060717 174.11 174.93 171.82 172.56 165765 20060718 174.93 174.93 171.17 172.39 121724 20060719 172.48 174.93 168.43 169.33 187296 20060720 171.66 179.83 171.66 179.22 339603 20060721 179.83 179.83 174.56 176.03 85513 20060724 178.20 179.83 162.01 174.89 253724 20060725 175.75 179.75 175.01 175.83 194758 20060726 175.75 182.29 175.01 180.61 291526 20060727 179.83 188.01 175.87 181.35 665750 20060728 181.47 182.69 176.60 177.99 140196 20060731 179.83 187.19 179.02 183.88 239044 20060801 183.92 185.15 180.65 183.80 125149 20060802 183.92 191.24 176.65 183.35 67896 20060804 180.65 184.70 178.28 179.10 192923 20060807 181.47 182.69 173.70 174.68 454109 20060808 174.93 180.57 172.93 176.36 538276 20060809 176.56 183.10 176.15 181.39 226688 20060810 181.47 183.47 178.20 181.96 139952 20060811 181.96 185.15 180.73 181.67 201731 20060814 179.83 195.69 179.83 192.91 839833 20060816 196.18 219.07 194.55 213.18 3349791 20060817 216.45 223.93 204.44 207.95 1330888 20060818 207.63 239.26 205.46 223.77 3876568 20060821 226.34 237.05 216.62 234.93 3270395 20060822 234.60 235.42 214.98 216.62 2500049 20060823 217.43 224.96 208.77 211.22 3440931 20060824 210.90 217.03 207.01 211.26 1971070 20060825 212.53 214.98 207.71 210.20 1192404 20060828 210.90 221.52 210.90 219.93 1876627 20060829 225.61 228.06 219.15 221.32 3380008 20060830 223.97 232.97 222.54 231.25 6157146 20060831 232.97 235.01 225.61 226.96 1375663 20060901 222.75 230.96 222.75 228.92 868827 20060904 244.25 244.25 230.10 239.83 2419185 20060905 241.14 246.82 235.62 237.79 1440378 20060906 238.89 251.68 236.24 250.25 3241769 20060907 250.95 254.06 241.96 244.00 1671959 20060908 245.23 250.87 245.23 249.76 1355722 20060911 250.13 257.49 246.04 249.44 2058417 20060912 250.13 255.04 238.89 240.61 1788423 20060913 244.16 250.87 240.32 241.43 3173995 20060914 244.00 245.23 238.69 239.75 1511333 20060915 241.14 246.45 235.21 237.67 2496623 20060918 237.87 241.79 237.05 240.49 1460319 20060919 241.14 241.96 231.25 236.19 1290395 20060920 235.42 239.51 233.78 237.75 1066766 20060921 238.69 245.47 238.69 240.53 3208371 20060922 242.77 242.77 234.68 236.77 1018565 20060925 237.05 243.59 236.69 241.18 2034684 20060926 241.96 242.73 239.55 241.30 1532375 20060927 241.96 244.25 238.89 240.69 1468760 20060928 240.32 242.53 230.80 232.43 1911248 20060929 233.78 236.89 227.33 228.63 1199255 20061003 230.60 233.37 228.63 229.12 1678199 20061004 231.33 238.32 231.33 232.35 2438758 20061005 234.60 239.71 233.87 238.03 4047593 20061006 237.87 252.50 237.87 248.91 4689120 20061009 250.95 250.95 242.77 245.64 1777413 20061010 249.31 249.31 242.86 246.37 1007433 20061011 249.31 252.50 248.46 250.74 1651896 20061012 252.58 269.75 252.58 266.97 3743834 20061013 275.92 275.92 256.02 259.90 2643670 20061016 261.58 261.66 251.93 255.20 1444293 20061017 255.85 256.43 246.21 247.92 1431325 20061018 249.31 253.20 246.98 248.21 1033735 20061019 249.31 255.85 249.31 251.44 1032389 20061020 251.77 251.77 243.59 244.57 806803 20061023 253.40 260.10 252.79 258.76 1466069 20061026 258.31 258.31 246.98 248.78 1439889 20061027 248.95 254.22 248.95 251.40 403096 20061030 252.87 265.66 252.87 262.35 1486988 20061031 263.62 272.94 263.62 265.58 1936693 20061101 265.66 270.32 265.09 268.69 1193872 20061102 269.75 275.84 268.52 271.55 1289049 20061103 271.38 274.82 270.77 273.10 646666 20061106 272.20 272.24 260.64 262.11 1070558 20061107 263.91 264.80 251.81 253.36 1489190 20061108 254.22 259.94 247.80 252.67 2551919 20061109 257.90 260.72 247.80 250.13 760438 20061110 246.04 250.13 238.07 244.78 1961772 20061113 245.23 250.13 243.84 245.02 691685 20061114 247.68 252.83 244.45 251.11 1710006 20061115 251.77 253.40 246.04 249.93 787718 20061116 249.31 250.91 245.23 245.84 451173 20061117 248.29 263.62 248.29 260.84 4018232 20061120 264.85 265.62 254.63 258.14 1917731 20061121 256.67 268.52 249.76 266.77 1586692 20061122 265.66 265.66 256.88 258.59 1155459 20061123 259.94 265.25 257.57 259.41 810962 20061124 258.88 263.29 258.14 258.88 833472 20061127 258.55 260.59 252.34 253.44 475151 20061128 251.64 251.64 244.41 247.11 963025 20061129 246.86 246.86 237.87 238.69 1466191 20061130 237.05 237.13 227.33 230.35 1644923 20061201 230.51 237.83 226.47 235.46 1286236 20061204 233.78 244.21 230.55 239.34 1891307 20061205 232.97 242.61 232.97 237.54 819526 20061206 239.10 241.22 231.33 232.27 601157 20061207 232.97 235.13 226.59 227.33 938313 20061208 227.78 229.61 222.79 223.93 604827 20061211 228.88 232.97 214.17 216.00 558951 20061212 216.62 220.91 198.18 211.02 885464 20061213 204.36 224.34 204.36 222.95 1463500 20061214 228.88 233.74 218.25 227.04 1418847 20061215 225.00 228.06 222.58 224.30 588801 20061218 223.97 226.43 217.60 222.71 691930 20061219 224.79 225.36 218.37 220.38 674558 20061220 216.62 227.20 212.53 224.51 1006454 20061221 226.43 227.24 217.60 218.99 906017 20061222 219.07 222.26 218.33 220.99 299722 20061226 219.07 223.24 218.50 222.46 354161 20061227 222.34 227.57 219.07 225.94 987125 20061228 224.79 229.41 223.65 224.91 2123377 20061229 226.43 229.61 226.02 227.65 466221 20070102 228.88 231.25 226.55 227.53 147170 20070103 227.24 229.66 224.96 226.47 619140 20070104 228.88 243.59 228.88 236.85 1107014 20070105 252.95 252.95 241.14 243.31 1381413 20070108 241.96 246.86 237.05 239.51 972567 20070109 239.51 245.15 234.60 236.03 346821 20070110 236.24 240.57 230.60 232.07 717131 20070111 235.42 240.32 235.42 238.48 1008412 20070112 241.22 252.58 241.22 248.70 1892530 20070115 250.70 251.28 239.95 241.83 651192 20070116 241.96 245.19 239.14 244.37 968897 20070117 246.94 258.22 246.86 256.79 1837357 20070118 259.04 266.85 257.53 262.47 1944401 20070119 268.12 269.59 261.74 262.47 872986 20070122 266.81 273.76 257.08 263.99 578769 20070123 265.25 265.66 258.47 259.90 359789 20070124 255.36 256.26 252.67 254.55 347188 20070125 255.36 266.28 250.66 262.52 616693 20070129 262.23 263.21 252.58 257.00 303637 20070131 257.49 257.49 251.77 255.12 554792 20070201 254.22 256.67 246.49 247.88 985535 20070202 247.68 251.97 246.62 247.72 453865 20070205 257.04 257.04 241.63 247.35 655107 20070206 246.86 249.23 240.77 241.39 406032 20070207 239.59 243.43 237.05 239.01 459859 20070208 238.73 242.69 238.73 242.00 578892 20070209 241.14 241.14 235.42 236.93 319296 20070212 237.87 242.77 228.06 229.94 280760 20070213 228.88 234.85 225.69 228.02 319173 20070214 229.70 231.33 222.67 228.67 156589 20070215 232.97 238.69 220.99 225.61 889624 20070219 225.00 232.80 222.34 230.96 617060 20070220 232.97 239.42 232.23 235.25 610577 20070221 235.42 243.59 235.42 239.91 883507 20070222 240.32 242.61 230.51 234.23 1076553 20070223 232.97 237.05 223.24 224.63 562499 20070226 220.70 228.88 220.70 226.71 270606 20070227 228.88 230.43 220.91 224.91 464997 20070228 222.34 226.43 213.47 222.01 1016975 20070301 223.16 224.79 217.43 219.15 934399 20070302 216.62 225.53 212.61 214.86 353183 20070305 213.35 214.94 197.90 201.41 1013794 20070306 200.27 211.14 200.27 209.46 371288 20070307 208.44 211.71 194.75 198.63 594551 20070308 199.21 201.90 197.82 199.41 232927 20070309 197.82 204.32 197.00 198.55 133590 20070312 200.27 206.77 200.27 204.60 560908 20070313 205.17 209.75 205.17 208.65 435270 20070314 207.46 209.14 204.36 206.15 755177 20070315 208.44 210.90 204.68 205.34 355874 20070316 208.44 210.90 204.68 208.77 450439 20070319 209.34 214.78 209.34 210.85 255314 20070320 212.53 218.66 211.84 216.09 470625 20070321 214.98 217.68 213.35 216.86 259474 20070322 214.98 220.01 214.17 218.74 259107 20070323 219.72 219.72 211.71 213.67 587700 20070326 213.35 222.26 212.04 217.23 450439 20070328 208.44 215.76 206.03 207.63 420834 20070329 203.54 209.26 200.72 203.70 1004864 20070330 200.31 207.01 199.66 202.56 900879 20070402 204.36 204.36 195.85 196.43 248953 20070403 195.36 201.00 193.85 199.25 750528 20070404 202.72 203.91 198.72 200.72 201242 20070405 201.90 206.56 200.35 205.26 355018 20070409 208.40 210.00 206.40 207.99 280515 20070410 210.49 214.98 210.12 211.67 709791 20070411 211.84 214.17 206.03 206.60 207848 20070412 209.26 209.26 201.09 202.35 627704 20070413 200.76 202.64 198.63 200.56 528245 20070416 202.72 205.91 201.90 204.56 545861 20070417 205.99 216.62 205.17 213.80 1242562 20070418 214.98 220.25 208.61 209.34 844360 20070419 206.81 211.55 205.21 210.57 253357 20070420 211.71 215.80 210.49 212.16 369576 20070423 213.39 218.82 210.16 211.02 402973 20070424 208.44 214.86 206.81 212.41 393920 20070425 215.96 219.07 212.61 214.12 866013 20070426 214.98 228.06 213.35 223.81 2555099 20070427 222.42 229.70 218.46 220.50 1430469 20070430 220.70 224.18 216.62 220.79 552957 20070503 223.93 229.70 220.70 228.84 877635 20070504 228.88 234.19 226.02 226.96 997524 20070507 229.70 238.57 229.70 236.03 1314373 20070508 237.87 241.14 229.08 230.43 483837 20070509 232.72 234.52 227.65 233.87 705020 20070510 235.42 237.79 230.27 234.81 997034 20070511 232.97 237.05 229.78 234.40 937457 20070514 236.19 242.28 234.72 235.83 1053186 20070515 235.42 248.42 235.42 247.11 903570 20070516 245.23 249.31 240.08 242.20 889991 20070517 244.82 251.60 244.82 250.54 714317 20070518 245.23 248.91 242.77 245.47 510384 20070521 253.40 253.40 243.80 249.36 1064808 20070522 246.17 248.50 244.41 245.10 264612 20070523 246.86 251.36 242.77 244.61 389516 20070524 243.59 246.78 233.13 234.97 506591 20070525 234.97 234.97 227.41 228.39 892071 20070528 228.88 235.66 228.06 229.00 698291 20070529 232.07 234.56 226.88 228.02 796037 20070530 228.02 233.46 227.24 227.98 459248 20070531 230.51 250.66 229.86 240.89 974280 20070604 240.32 244.33 231.41 233.01 1329665 20070605 233.01 233.78 225.90 226.63 1363062 20070606 226.43 230.51 225.69 226.43 989083 20070607 228.88 229.70 220.99 222.22 1142858 20070608 220.70 220.70 212.53 213.43 993976 20070611 216.74 224.79 216.21 223.89 951770 20070612 225.69 227.61 220.75 226.43 1427288 20070613 226.43 228.35 219.07 220.05 558951 20070614 220.79 223.93 219.11 220.70 462795 20070615 218.21 225.20 217.07 223.44 610699 20070618 224.79 224.79 215.23 215.88 630640 20070619 215.80 218.70 212.53 215.68 1186899 20070620 216.62 218.25 214.21 215.02 538399 20070621 219.07 225.61 216.25 223.77 1740712 20070622 237.05 237.05 221.03 222.58 880449 20070625 223.97 223.97 214.98 216.05 1490903 20070626 218.91 219.23 213.10 214.00 1407225 20070627 216.54 216.62 211.71 213.63 1854362 20070628 216.54 216.54 213.35 215.06 950058 20070629 215.72 229.70 213.80 221.24 684957 20070702 217.03 222.83 216.70 220.83 803744 20070703 220.70 226.43 216.62 217.07 1273023 20070704 217.84 220.70 215.11 216.94 1179437 20070705 219.81 220.62 215.84 219.27 797505 20070706 219.27 219.81 217.03 218.74 1594276 20070709 218.25 220.25 217.56 218.70 1088174 20070710 219.93 223.08 213.31 213.67 1372237 20070711 214.17 215.39 209.26 210.08 1035081 20070712 212.29 214.41 210.90 213.31 618895 20070713 214.33 215.76 212.98 213.72 414106 20070716 214.17 216.00 211.71 212.78 557972 20070717 212.53 214.12 210.53 211.14 823318 20070718 210.90 213.55 210.20 212.57 354161 20070719 212.53 213.27 210.90 211.67 390495 20070720 212.53 215.72 206.48 207.18 1255774 20070723 207.22 211.47 204.40 205.75 796404 20070724 205.99 209.67 205.99 207.87 634799 20070725 208.36 211.96 207.22 209.91 397223 20070726 210.90 219.40 209.34 216.13 2164115 20070727 211.71 214.94 207.01 209.79 884241 20070730 209.79 212.73 207.71 210.32 305961 20070731 212.29 213.96 208.44 210.61 927303 20070801 208.40 209.22 198.67 200.11 621097 20070802 203.54 204.36 200.47 201.45 495214 20070803 204.36 204.36 201.66 202.80 489709 20070806 201.62 208.20 199.45 204.32 908586 20070807 209.26 212.12 206.81 209.06 845216 20070808 211.71 212.37 209.30 211.51 558462 20070809 212.37 213.96 204.85 206.11 790043 20070810 204.44 205.99 200.47 204.68 1002662 20070813 207.63 207.63 203.54 205.91 538888 20070814 205.99 208.40 205.34 207.63 493746 20070816 201.29 204.36 200.51 201.45 1102488 20070817 196.18 196.18 181.63 183.92 1834910 20070820 191.03 191.85 186.58 188.99 1019544 20070821 191.28 191.28 183.68 185.76 998135 20070822 183.10 190.21 183.10 187.52 464263 20070823 179.96 191.28 179.96 187.93 748693 20070824 186.41 189.64 185.60 186.54 249320 20070827 190.87 190.87 187.60 187.64 371166 20070828 188.01 189.64 186.70 187.60 368719 20070829 186.37 193.93 184.57 193.32 1304953 20070830 195.94 195.94 189.97 190.46 1127933 20070831 196.10 196.10 190.50 192.09 408356 20070903 194.22 194.42 191.40 192.38 300578 20070904 193.73 196.63 192.14 194.96 529590 20070905 194.55 197.00 192.91 193.32 300823 20070906 195.28 195.28 191.28 192.50 508549 20070907 193.73 194.55 190.09 190.26 366640 20070910 190.58 197.82 189.77 197.37 552100 20070911 197.82 205.91 194.75 201.00 1348749 20070912 201.17 204.11 196.18 197.82 460960 20070913 196.18 200.27 194.71 196.18 710280 20070914 197.33 201.25 194.67 195.36 345108 20070917 192.09 197.82 192.09 194.34 178855 20070918 193.73 197.73 192.09 195.94 817324 20070919 195.36 199.37 193.32 196.22 706855 20070920 197.00 207.95 197.00 207.30 2506410 20070921 205.17 208.44 203.74 205.17 667218 20070924 208.28 211.51 206.40 209.26 1164145 20070925 210.90 224.71 210.00 216.62 2413068 20070926 220.46 238.44 218.70 226.39 3205068 20070927 231.17 232.48 217.84 222.87 2202039 20070928 222.75 224.79 215.39 217.43 528000 20071001 208.44 229.70 208.44 224.75 1440501 20071003 226.43 231.25 220.70 223.97 1957123 20071004 224.06 229.70 216.62 219.89 809616 20071005 220.70 228.80 217.43 220.70 768879 20071008 222.34 223.12 207.83 214.17 952382 20071009 217.48 222.34 211.14 219.48 741476 20071010 221.52 222.34 214.29 215.88 1698506 20071011 217.43 222.34 213.35 215.02 1861335 20071012 216.62 224.51 205.58 206.81 1606265 20071015 214.57 214.57 200.27 201.90 1777657 20071016 200.27 205.83 196.26 197.24 1516104 20071017 196.18 196.18 188.82 193.12 771937 20071018 192.91 200.27 186.41 189.52 1560267 20071019 190.46 195.36 188.01 188.82 403096 20071022 188.01 191.77 184.98 186.45 1080100 20071023 191.24 192.42 188.05 191.85 691685 20071024 196.35 197.00 191.28 192.09 432211 20071025 193.73 195.36 189.03 191.28 1114354 20071026 190.46 195.20 190.42 194.22 391107 20071029 197.00 199.21 192.34 192.99 1364408 20071030 193.12 198.84 192.67 195.16 1114110 20071031 194.55 198.63 192.95 195.69 1022970 20071101 197.08 197.73 190.66 193.32 1111296 20071102 184.74 197.00 181.63 197.00 659511 20071105 196.18 203.46 196.18 201.25 1332111 20071106 201.90 206.81 200.43 202.31 742944 20071107 203.46 214.82 197.00 214.82 1431692 20071108 211.71 215.80 207.63 211.06 1478058 20071109 213.55 220.46 211.88 215.39 616204 20071112 212.53 218.82 207.71 210.16 2191274 20071113 209.26 215.72 209.26 210.90 1570788 20071114 214.21 215.72 205.17 212.53 3353706 20071115 214.98 251.64 211.10 245.64 7281777 20071116 244.41 271.79 241.96 260.76 7884524 20071119 261.74 268.12 245.35 246.98 2682573 20071120 247.68 257.16 242.16 246.04 2173902 20071121 248.50 249.07 221.52 224.71 2071385 20071122 223.16 239.51 220.91 235.21 2103681 20071123 234.85 240.32 222.54 225.94 659021 20071126 236.24 239.91 228.88 232.15 704408 20071127 236.15 242.37 229.00 239.59 1222009 20071128 237.05 246.04 233.01 234.93 1599170 20071129 237.95 240.28 225.65 229.70 2913176 20071130 232.97 237.05 220.70 222.87 2891889 20071203 226.43 232.15 225.61 228.67 1292230 20071204 230.27 243.51 228.88 239.51 2497112 20071205 241.96 254.87 238.69 253.40 2868401 20071206 255.85 260.35 247.76 251.77 1834054 20071207 252.58 255.53 242.41 245.23 1675140 20071210 247.68 256.18 244.49 252.75 1374439 20071211 255.45 273.84 252.99 269.83 3018873 20071212 269.75 278.46 265.66 270.85 2579811 20071213 277.11 283.48 264.40 267.54 3470903 20071214 269.75 269.75 259.29 264.44 1945379 20071217 277.64 277.64 237.09 243.10 2964312 20071218 246.04 253.40 239.10 250.95 1342510 20071219 253.40 260.76 249.31 252.58 1578128 20071220 253.40 258.22 251.11 255.04 619262 20071224 259.12 261.58 257.49 260.35 1433528 20071226 261.21 281.19 260.76 280.38 2526473 20071227 280.38 281.19 268.12 271.47 6232138 20071228 273.84 285.65 268.36 280.38 2596449 20071231 281.19 307.72 279.76 297.62 7972605 20080101 291.21 305.23 291.21 300.08 2233724 20080102 303.26 310.17 294.44 305.72 2583971 20080103 305.72 329.42 302.86 325.66 4547089 20080104 326.97 330.89 322.15 322.88 2865220 20080107 318.80 322.88 309.84 313.07 2382606 20080108 312.54 319.12 295.87 298.36 2274462 20080109 302.37 305.14 288.55 290.14 2593146 20080110 294.27 295.91 269.50 271.38 3400683 20080111 271.38 277.39 265.70 274.65 2081049 20080114 277.92 287.98 273.02 287.94 2616023 20080115 289.20 310.62 273.22 275.19 1436219 20080116 273.76 286.71 269.75 273.80 2050832 20080117 275.06 281.85 265.70 266.48 2303211 20080118 265.74 272.65 251.77 254.30 1180293 20080121 253.40 256.06 206.52 224.79 2327433 20080122 221.56 224.75 167.57 191.69 3058388 20080123 220.46 220.70 201.09 204.89 1739366 20080124 204.36 225.61 200.68 208.52 1513657 20080125 212.53 228.88 210.16 223.08 1218339 20080128 212.53 220.70 209.26 214.70 824174 20080129 217.43 219.89 209.75 210.85 640793 20080130 211.51 212.53 200.47 204.15 803744 20080131 204.36 218.25 200.27 205.99 2714747 20080201 208.44 216.62 202.93 213.14 990184 20080204 224.79 230.10 216.82 225.81 2188949 20080205 224.79 236.24 222.34 230.02 1480749 20080206 224.79 227.98 217.03 224.83 728508 20080207 223.28 232.72 216.62 220.62 959722 20080208 220.70 230.51 215.96 226.43 1024682 20080211 224.79 225.57 206.44 207.22 705264 20080212 211.71 215.80 202.72 213.35 830291 20080213 213.35 220.66 206.07 211.71 1096126 20080214 211.71 248.50 211.71 241.96 4185954 20080215 246.04 261.33 237.22 250.05 3811240 20080218 250.13 258.14 246.25 254.22 1198399 20080219 255.77 264.60 252.58 256.59 1722484 20080220 255.85 255.85 237.01 241.96 1526013 20080221 245.23 252.58 232.97 239.59 958376 20080222 238.69 242.98 232.97 238.97 1808853 20080225 241.14 246.04 237.09 239.91 1279385 20080226 241.14 252.95 241.14 249.40 1586814 20080227 264.80 264.80 246.78 248.50 1264093 20080228 233.01 253.20 233.01 249.44 2591311 20080229 247.72 252.91 232.97 246.21 2282658 20080303 245.23 251.64 233.87 236.15 1483807 20080304 237.05 237.83 228.88 229.53 1405635 20080305 232.15 238.61 231.54 233.78 1039118 20080307 237.05 237.05 222.54 229.70 2087655 20080310 228.88 238.48 224.79 233.01 1058692 20080311 233.01 237.58 228.88 233.46 794814 20080312 237.05 238.61 226.10 226.43 751752 20080313 224.79 230.39 218.37 219.89 1570176 20080314 228.88 232.97 210.90 222.22 778176 20080317 220.70 222.34 204.44 204.93 695722 20080318 208.44 220.70 205.38 213.35 2075667 20080319 216.62 219.89 205.17 206.89 952382 20080324 212.53 217.35 206.40 210.08 837509 20080325 212.53 219.72 211.84 216.62 677861 20080326 216.62 217.60 206.03 214.25 542803 20080327 213.35 218.09 205.17 210.85 1676853 20080328 214.17 216.62 207.54 215.15 223752 20080331 214.17 216.54 207.67 209.26 520171 20080401 205.99 214.17 205.99 209.55 736337 20080402 212.53 216.62 210.12 210.98 255070 20080403 210.94 213.76 210.12 210.49 441020 20080404 212.61 214.17 207.71 209.67 346577 20080407 212.45 214.82 204.44 206.77 524208 20080408 206.03 208.40 202.31 202.72 602502 20080409 208.03 212.37 200.68 202.80 461572 20080410 202.72 207.14 199.08 199.86 627948 20080411 201.50 203.13 199.90 202.07 452519 20080415 203.54 205.99 198.63 203.50 514665 20080416 202.72 205.70 201.17 201.90 337646 20080417 205.17 207.87 201.13 204.93 508182 20080421 205.17 209.14 204.44 207.05 284063 20080422 206.81 211.26 204.52 205.66 333609 20080423 204.60 206.97 203.21 204.36 539255 20080424 205.95 205.95 196.26 199.29 2204119 20080425 199.04 203.54 198.84 202.97 1089765 20080428 198.63 208.89 198.63 206.48 697435 20080429 208.44 209.91 203.54 208.89 547574 20080430 208.44 211.26 208.03 209.83 1202680 20080502 212.53 218.09 212.53 216.90 856716 20080505 213.35 217.43 213.35 215.80 664159 20080506 215.80 215.80 206.15 207.54 545861 20080507 207.22 207.22 197.90 199.61 1452123 20080508 192.09 203.05 192.09 202.48 1010002 20080509 200.92 203.38 197.57 198.59 536808 20080512 199.37 199.37 190.05 194.55 984679 20080513 195.32 199.04 189.23 193.40 1696549 20080514 188.82 195.90 188.42 192.01 1037038 20080515 193.73 195.98 192.87 194.67 318439 20080516 193.12 203.91 193.12 202.60 727162 20080520 202.72 203.25 195.28 196.96 878002 20080521 194.55 201.21 192.95 197.86 696701 20080522 196.18 197.00 189.03 191.28 1749887 20080523 196.06 203.05 194.55 198.63 2611863 20080526 195.36 200.19 195.36 196.39 1105546 20080527 198.72 202.64 197.82 201.58 1334069 20080528 201.09 205.13 199.45 204.44 657309 20080529 204.36 212.00 196.18 205.09 2874150 20080530 208.44 208.44 196.26 202.64 1413831 20080602 202.31 202.31 196.43 196.43 845950 20080603 197.00 204.56 194.14 203.95 1434996 20080604 208.44 212.53 193.16 196.75 8149747 20080605 201.90 203.54 181.88 184.37 2329390 20080606 188.82 190.38 172.56 173.62 2021105 20080609 171.66 171.66 153.02 157.48 2124846 20080610 155.31 162.67 152.04 160.22 1023581 20080611 163.98 164.71 158.17 158.54 391596 20080612 155.31 162.26 152.61 157.56 552345 20080613 157.72 158.17 151.31 151.88 1631466 20080616 155.39 157.68 154.49 155.72 1058325 20080617 156.54 160.13 154.53 159.40 449950 20080618 159.60 165.57 157.89 161.52 1627674 20080619 158.74 161.36 157.15 158.58 475151 20080620 159.48 163.08 157.15 161.73 1807629 20080623 159.32 159.97 149.59 155.72 1781205 20080624 155.31 158.17 152.74 153.96 1104445 20080625 151.22 165.77 150.41 163.08 1861702 20080626 164.71 168.59 158.62 165.94 2216475 20080627 156.13 157.76 150.81 150.81 563967 20080630 154.08 154.08 139.98 140.64 885954 20080701 151.06 151.06 139.82 141.41 691196 20080702 143.05 148.77 135.82 148.77 703062 20080703 150.77 150.77 134.26 147.55 2001654 20080704 147.14 152.41 143.99 151.06 768512 20080707 154.49 161.85 152.29 157.35 346699 20080708 155.47 167.90 152.45 165.65 1048293 20080709 168.39 174.85 166.67 170.02 786984 20080710 170.02 172.44 165.94 171.66 474662 20080711 171.62 171.66 165.57 166.75 1085605 20080714 164.30 169.21 161.07 168.80 432456 20080715 165.00 165.00 156.99 157.76 228767 20080716 164.42 164.42 160.66 163.48 338625 20080717 166.84 174.77 164.30 169.29 1290517 20080718 176.56 180.04 173.70 177.79 765576 20080721 179.83 181.26 173.33 173.33 449094 20080722 175.62 180.65 172.56 179.87 309020 20080723 185.56 189.64 182.29 187.93 1273390 20080724 191.20 191.28 187.39 189.23 802154 20080725 186.37 189.68 181.06 188.01 1151422 20080728 188.01 190.26 186.82 188.82 398202 20080729 183.96 186.90 175.42 176.36 997646 20080730 177.38 183.02 177.38 181.39 741598 20080731 179.02 182.69 176.56 180.08 1456894 20080801 178.20 184.66 178.20 184.17 1096493 20080804 182.29 187.19 180.73 186.78 343640 20080805 186.78 194.06 186.78 192.91 1871244 20080806 195.36 202.72 192.18 192.91 1764078 20080807 194.55 196.88 192.22 195.08 318195 20080808 192.99 197.24 186.41 187.60 786006 20080811 190.87 196.02 188.91 193.03 1176378 20080812 195.16 196.10 190.54 193.69 570328 20080813 191.28 195.53 191.28 194.63 427318 20080814 191.89 191.89 180.65 183.92 1228983 20080818 182.41 185.27 174.19 175.21 688994 20080819 175.75 180.49 174.93 178.20 524330 20080820 178.93 179.59 176.65 177.79 144111 20080821 177.46 177.46 165.77 166.75 623299 20080822 164.75 164.75 159.93 162.91 673579 20080825 167.65 171.21 167.16 168.39 643729 20080826 166.75 170.31 163.61 169.98 492400 20080827 168.51 169.04 165.94 167.12 294339 20080828 165.94 168.39 157.76 160.22 712360 20080829 162.34 165.94 162.34 165.12 442365 20080901 161.44 165.12 159.89 163.53 915314 20080902 170.66 189.21 169.71 185.06 2543775 20080904 180.08 189.63 180.08 187.92 1056673 20080905 184.23 198.84 183.40 197.80 2398451 20080908 199.25 200.79 191.45 192.53 553099 20080909 194.36 205.39 194.19 204.15 1884514 20080910 202.65 207.47 198.26 200.83 2077677 20080911 199.33 202.49 194.40 199.00 1911386 20080912 199.17 202.45 191.33 192.41 747226 20080915 186.93 201.58 186.93 198.30 1482644 20080916 202.45 210.21 199.17 206.35 2907688 20080917 204.98 206.64 194.44 195.06 1904999 20080918 186.72 202.32 183.48 198.55 1508190 20080919 203.15 203.32 190.54 193.40 1133191 20080922 193.24 194.89 188.21 191.70 1420827 20080923 189.21 194.94 184.73 192.94 935931 20080924 194.06 198.34 192.53 195.02 705171 20080925 195.97 199.50 188.92 191.70 1022571 20080926 192.57 194.19 187.22 189.04 362105 20080929 190.83 195.35 180.50 188.38 771568 20080930 189.21 203.73 186.72 201.16 1584467 20081001 200.41 200.87 195.23 199.96 638414 20081003 200.41 208.71 199.38 200.29 957862 20081006 199.17 205.39 196.72 199.21 1138011 20081007 202.49 204.15 187.76 190.62 985818 20081008 186.72 188.46 167.26 178.34 1163316 20081010 174.27 176.76 156.22 162.78 1339127 20081013 165.14 180.91 165.14 180.91 1371301 20081014 180.91 185.72 174.77 181.74 635883 20081015 182.49 187.55 180.91 182.70 551653 20081016 181.74 193.11 175.97 188.42 1784257 20081017 191.08 208.13 189.42 195.43 2489308 20081020 198.67 202.90 194.40 199.29 1124274 20081021 197.59 198.34 182.61 184.65 2802972 20081022 189.96 192.45 171.82 172.70 1501562 20081023 173.44 183.77 156.18 165.10 2044901 20081024 163.48 165.14 153.69 158.17 2351696 20081027 157.68 161.82 135.48 151.87 1020161 20081028 157.68 165.97 152.74 154.36 131828 20081029 155.27 164.07 148.67 161.74 2261803 20081031 158.96 167.80 154.44 157.68 1558921 20081103 160.16 173.28 157.84 172.65 532855 20081104 166.80 179.25 166.10 173.07 669624 20081105 175.93 178.26 163.53 167.97 464170 20081106 167.63 175.52 164.44 167.88 420066 20081107 170.37 184.23 170.37 184.11 919422 20081110 182.57 186.60 172.90 179.25 452602 20081111 180.08 185.77 165.23 166.39 728910 20081112 168.96 179.67 167.01 178.84 931111 20081114 180.91 184.23 176.06 180.91 1049684 20081117 183.82 187.01 180.21 186.72 907975 20081118 185.81 194.11 181.99 190.87 1305748 20081119 190.87 190.87 187.22 189.58 627569 20081120 185.89 188.21 178.84 185.48 708184 20081121 185.06 190.45 183.86 190.04 1183199 20081124 190.83 203.23 187.72 201.95 1002327 20081125 200.66 204.15 194.19 194.27 1359010 20081126 195.85 199.29 190.45 197.43 935810 20081128 195.02 198.34 193.40 197.92 624315 20081201 198.34 201.66 191.04 191.37 1148253 20081202 190.95 198.34 190.95 197.09 1418055 20081203 197.51 199.33 192.61 197.59 857605 20081204 199.13 202.45 197.92 199.17 1840652 20081205 203.32 203.32 183.69 186.18 2772124 20081208 190.87 192.36 179.33 184.85 2330850 20081210 184.23 192.53 182.57 192.53 800126 20081211 190.87 190.95 182.57 185.89 952680 20081212 184.23 198.34 181.12 197.92 2046708 20081215 196.68 208.96 195.85 198.09 1448542 20081216 199.17 203.32 195.06 197.92 1027150 20081217 198.34 208.30 196.31 203.32 1884153 20081218 208.80 235.27 206.76 222.99 6093973 20081219 226.97 236.01 221.66 228.46 3029394 20081222 227.38 230.87 217.51 225.81 773375 20081223 227.38 233.03 216.60 225.72 1482644 20081224 225.72 237.92 224.06 233.19 2801647 20081225 233.19 233.19 233.19 233.19 0 20081226 236.51 242.99 224.11 224.89 1678819 20081229 224.06 232.36 218.26 231.91 861461 20081230 230.70 232.36 223.32 230.70 807718 20081231 230.70 239.83 225.77 226.26 640824 20090101 217.51 226.43 217.51 219.92 1037393 20090102 230.87 230.87 218.71 221.20 1481318 20090105 217.05 222.82 214.52 222.74 1528554 20090106 217.43 228.88 215.85 222.24 2378689 20090107 222.49 227.22 213.48 219.87 885561 20090108 219.87 219.87 219.87 219.87 0 20090109 220.75 226.97 219.09 221.16 1993085 20090112 223.23 223.65 213.65 213.82 2948417 20090113 213.28 227.80 213.28 224.89 1932835 20090114 224.11 228.21 221.49 223.90 1815106 20090115 227.34 228.21 221.82 227.38 1510841 20090116 229.09 234.69 226.80 233.03 1801128 20090119 233.94 239.83 231.66 239.58 2561609 20090120 240.66 245.89 234.02 243.98 2140338 20090121 240.66 245.56 237.01 237.51 1590853 20090122 238.17 240.54 233.77 234.44 939666 20090123 234.85 238.92 224.52 227.88 2675121 20090127 228.21 234.85 222.11 230.70 1182958 20090128 231.53 234.02 223.28 224.69 1968985 20090129 221.04 233.61 219.83 227.51 3184117 20090130 227.38 238.96 225.89 236.51 1436733 20090202 236.51 239.83 232.49 237.76 677456 20090203 240.66 240.66 235.02 240.62 950391 20090204 240.66 244.15 235.89 241.57 1565066 20090205 242.32 244.40 239.96 241.33 1179463 20090206 240.66 243.82 238.26 240.79 635040 20090209 241.49 245.64 239.83 244.40 1021968 20090210 244.81 250.41 243.36 247.84 953885 20090211 248.05 252.11 245.72 248.75 672757 20090212 250.33 253.94 248.96 249.04 1081857 20090213 251.37 253.86 245.06 246.97 954367 20090216 248.96 251.62 239.46 239.92 501284 20090217 240.66 242.74 238.30 241.45 288118 20090218 241.49 252.11 238.30 250.62 1392750 20090219 248.96 251.16 245.89 247.76 383675 20090220 244.69 247.18 243.98 246.31 294022 20090224 246.47 247.63 240.70 243.65 869896 20090225 244.02 246.47 236.18 239.00 919784 20090226 236.93 236.93 226.64 230.45 1759675 20090227 228.21 236.47 222.57 235.06 604915 20090302 235.27 235.64 230.70 232.57 309205 20090303 232.28 240.04 232.28 234.11 583586 20090304 234.02 236.43 232.45 234.23 156169 20090305 235.68 235.68 226.72 227.84 403317 20090306 225.72 230.16 225.18 228.05 398738 20090309 226.55 226.55 210.21 210.41 836277 20090312 213.28 219.42 208.71 208.71 1185368 20090313 209.29 212.45 198.59 203.32 1391545 20090316 203.40 218.92 203.40 217.84 1864270 20090317 216.51 218.84 205.97 215.19 2072496 20090318 215.72 215.72 204.19 206.84 1689303 20090319 206.68 208.55 200.95 206.64 535024 20090320 203.32 203.40 196.02 198.75 1845351 20090323 197.76 200.50 196.31 198.21 1124274 20090324 199.17 212.86 198.42 208.21 1625558 20090325 208.30 213.23 206.80 207.76 585514 20090326 208.30 215.64 207.76 215.60 1039803 20090327 212.11 220.91 212.11 213.69 1189585 20090330 215.77 223.90 215.77 219.62 475135 20090331 222.40 224.89 216.01 219.50 1873308 20090401 222.78 226.47 217.84 219.00 355598 20090402 223.90 226.35 219.17 223.19 436575 20090406 223.28 226.43 210.33 215.77 1890780 20090407 215.77 215.77 215.77 215.77 0 20090408 213.28 223.40 213.28 218.67 1965370 20090409 218.13 224.89 214.52 217.84 1374916 20090410 217.84 217.84 217.84 217.84 0 20090413 215.02 219.09 208.50 210.87 1730393 20090414 210.87 210.87 210.87 210.87 0 20090415 211.62 216.43 208.30 209.79 1588564 20090416 209.96 224.73 208.71 219.92 2288072 20090417 221.58 226.26 219.17 221.66 745539 20090420 221.70 228.13 219.25 220.75 1299241 20090421 224.02 228.21 221.70 223.23 522372 20090422 222.45 225.72 217.47 220.33 582381 20090423 221.66 222.32 216.31 220.95 1215252 20090424 221.49 223.07 219.21 220.58 845435 20090427 220.66 222.40 217.84 220.75 1137649 20090428 222.40 225.64 220.66 222.90 583345 20090429 223.03 233.03 222.28 228.21 1617725 20090430 228.21 228.21 228.21 228.21 0 20090501 228.21 228.21 228.21 228.21 0 20090504 228.21 232.28 222.61 224.06 601420 20090505 223.23 227.30 214.98 215.81 1094510 20090506 204.36 218.55 204.36 214.27 1562536 20090507 215.77 215.77 208.71 211.62 1218385 20090508 207.47 211.08 201.70 204.69 1292011 20090511 204.02 208.13 201.37 207.14 420428 20090512 207.47 214.52 207.05 212.03 863389 20090513 212.45 221.16 210.79 220.79 759397 20090514 220.37 224.06 216.60 218.26 530566 20090515 219.17 219.17 210.99 215.14 1045225 20090518 232.36 258.09 232.36 253.94 31933 20090519 268.05 294.44 227.38 232.40 2259995 20090520 232.36 240.66 229.13 235.77 1171631 20090521 235.60 273.77 235.60 265.56 6151693 20090522 269.46 269.62 250.33 265.48 3573937 20090525 268.55 282.49 267.22 280.25 4453233 20090526 288.05 293.73 271.57 276.35 2093704 20090527 283.82 283.82 277.22 279.62 1435769 20090528 279.91 281.70 272.36 277.18 1026788 20090529 277.18 330.29 275.56 301.24 8310950 20090601 302.90 318.21 296.68 298.75 2312052 20090602 306.97 315.14 278.21 288.59 5061521 20090603 294.60 297.92 283.11 286.30 2600049 20090604 290.04 293.77 278.05 281.33 3046143 20090605 289.50 302.65 278.92 293.15 5653543 20090608 296.84 299.21 264.40 266.43 4017260 20090609 266.43 271.37 250.54 267.26 2511963 20090610 272.20 276.35 262.74 264.69 3405236 20090611 266.80 268.88 250.62 254.11 2501238 20090612 255.60 263.19 250.62 251.57 1976336 20090615 249.79 263.07 249.79 261.49 2267707 20090616 260.08 268.05 257.26 265.10 2126239 20090617 267.22 268.05 249.92 250.95 1445891 20090618 250.58 255.60 241.20 247.30 1548558 20090619 247.30 253.03 243.90 251.37 2018752 20090622 252.40 257.01 246.55 251.45 1564946 20090623 252.20 257.26 250.62 253.98 1973203 20090624 257.26 257.26 251.08 253.19 858810 20090625 253.82 254.65 243.19 247.47 2182634 20090626 248.96 252.11 246.47 251.49 566475 20090629 257.26 258.01 249.38 250.66 3469342 20090630 252.28 254.65 246.51 248.63 2285421 20090701 249.38 262.24 245.89 257.34 1804984 20090702 262.16 271.37 258.38 264.11 4389849 20090703 265.56 276.18 265.56 273.73 2143109 20090706 275.68 278.84 259.83 262.24 1999593 20090707 265.89 269.62 260.83 262.65 935328 20090708 261.41 277.59 261.41 269.71 1942234 20090709 271.37 281.08 271.37 277.63 1814744 20090710 280.16 282.11 264.31 265.56 1246582 20090713 265.56 270.41 258.09 263.90 999435 20090714 264.31 270.87 262.99 268.34 567800 20090715 267.67 274.73 264.73 270.54 743852 20090716 272.20 274.52 265.64 268.13 458747 20090717 267.22 273.86 263.90 271.78 881585 20090720 270.66 270.66 264.52 267.30 740960 20090721 268.63 270.08 264.94 267.88 276911 20090722 268.71 270.08 263.52 266.39 411631 20090723 266.39 270.12 264.60 268.92 634437 20090724 269.71 273.98 267.67 272.99 466941 20090727 274.60 274.60 264.27 267.63 644198 20090728 271.04 274.65 268.92 272.20 508875 20090729 273.77 280.25 264.77 274.73 990759 20090730 280.70 302.90 277.59 297.51 4136436 20090731 297.92 297.92 287.38 288.01 923519 20090803 287.13 292.07 279.04 289.21 555991 20090804 282.24 311.03 280.50 297.01 2619811 20090805 297.09 306.55 297.09 301.86 2081774 20090806 302.28 317.84 296.26 303.57 2962395 20090807 296.43 313.69 290.45 305.60 1202358 20090810 305.35 317.34 285.64 287.05 1042454 20090811 288.34 295.85 288.26 291.24 582622 20090812 290.87 303.15 287.76 292.94 1056432 20090813 296.02 300.23 290.00 299.05 930558 20090814 301.49 311.69 296.52 307.05 1588324 20090817 307.64 315.73 297.07 303.43 982671 20090818 303.43 303.43 303.43 303.43 0 20090819 303.43 303.43 303.43 303.43 0 20090820 303.43 303.43 303.43 303.43 0 20090821 303.43 303.43 303.43 303.43 0 20090824 307.48 309.12 296.78 298.55 1092358 20090825 298.97 301.03 289.15 294.00 2046183 20090826 295.68 300.95 290.84 293.15 1317074 20090827 293.15 296.44 286.42 289.78 1365151 20090828 286.46 294.38 285.83 287.68 941242 20090831 286.33 300.65 283.09 299.09 1347463 20090901 300.69 311.31 299.35 303.35 1859573 20090902 305.79 331.32 303.26 324.11 5041681 20090903 325.33 338.22 323.69 325.17 3777907 20090904 327.69 331.90 323.61 326.98 1564582 20090907 332.75 353.39 332.75 348.75 3555209 20090908 353.72 358.78 340.33 347.66 2343311 20090909 345.38 348.75 336.96 342.86 1530512 20090910 329.38 351.70 329.38 344.54 1879160 20090911 344.54 348.08 321.42 328.28 2562448 20090914 332.66 340.46 330.35 332.41 1493356 20090915 332.75 342.73 332.75 340.46 1258669 20090916 345.38 348.67 334.94 337.89 856840 20090917 340.71 356.33 316.99 318.51 2433055 20090918 319.27 324.24 313.79 320.95 1681154 20090921 320.95 320.95 320.95 320.95 0 20090922 336.79 336.79 322.81 331.06 1223175 20090923 331.06 336.87 324.62 329.88 1050810 20090924 331.48 342.86 330.05 336.87 1929255 20090925 339.49 346.23 337.97 340.67 778492 20090928 340.67 340.67 340.67 340.67 0 20090929 339.49 344.54 331.40 336.12 625120 20090930 336.12 342.18 330.26 339.99 1066242 20091001 335.32 335.32 323.78 326.05 1466884 20091002 326.05 326.05 326.05 326.05 0 20091005 326.01 330.18 321.67 328.54 666312 20091006 329.29 329.29 320.41 325.17 719731 20091007 324.32 331.90 321.08 327.19 733145 20091008 328.54 346.23 328.54 331.06 1427711 20091009 330.22 335.82 328.11 330.94 467950 20091012 328.54 331.06 324.49 328.75 281933 20091013 328.75 328.75 328.75 328.75 0 20091014 326.43 326.43 314.47 319.73 1694212 20091015 315.06 320.11 309.16 312.19 2013776 20091016 308.53 309.79 301.66 304.11 1462373 20091019 304.11 304.11 304.11 304.11 0 20091020 303.31 315.81 298.21 314.72 1302235 20091021 319.94 319.94 303.31 303.31 1170350 20091022 303.98 307.48 297.83 301.16 1238133 20091023 300.74 308.70 295.89 298.21 682457 20091026 299.05 307.31 286.46 288.77 1043450 20091027 288.94 296.06 287.30 294.08 953232 20091028 294.42 297.37 284.98 285.57 596274 20091029 283.89 298.12 282.20 292.73 2315771 20091030 297.37 297.37 285.70 297.20 721156 20091102 297.20 297.20 297.20 297.20 0 20091103 294.84 299.73 282.33 287.17 430201 20091104 287.30 291.47 285.78 289.20 262346 20091105 288.35 294.75 286.42 294.75 361468 20091106 294.00 299.05 293.07 298.21 536445 20091109 297.79 302.17 292.48 296.78 521013 20091110 299.01 304.53 295.30 303.26 792500 20091111 303.05 303.89 296.23 298.21 843663 20091112 299.51 300.48 290.21 294.00 646607 20091113 294.92 300.74 294.00 295.30 762110 20091116 296.52 299.05 291.68 292.90 597461 20091117 293.79 296.52 289.24 290.42 817547 20091118 290.63 293.87 282.62 285.70 809475 20091119 293.15 293.15 280.56 282.50 599835 20091120 284.73 291.13 281.11 290.88 671654 20091123 288.10 294.75 286.37 293.58 609807 20091124 294.71 297.70 290.63 293.83 547010 20091125 295.89 306.63 295.81 302.17 1099125 20091126 300.57 305.33 293.83 295.26 1281936 20091127 296.31 305.54 291.09 298.71 1755465 20091130 303.26 303.26 294.97 297.37 709760 20091201 299.89 306.55 293.66 304.86 1479111 20091202 305.50 310.51 302.42 305.79 1128683 20091203 305.96 310.17 301.83 306.42 1121442 20091204 307.43 323.31 306.84 320.53 2633554 20091207 320.32 328.03 320.11 324.41 1288821 20091208 325.21 343.19 325.21 340.29 3120973 20091209 338.73 348.58 336.37 338.39 2677120 20091210 342.86 347.91 340.67 344.54 1123223 20091211 347.91 347.91 331.19 334.56 1900528 20091214 339.57 342.86 332.20 332.75 1459881 20091215 332.12 337.46 324.41 325.92 849480 20091216 326.77 329.04 317.96 320.57 1116100 20091217 319.86 319.86 314.05 317.92 600666 20091218 316.74 321.71 315.90 319.02 628326 20091221 324.32 325.12 313.03 322.01 402304 20091222 323.48 331.99 317.63 328.54 787633 20091223 326.60 333.42 325.21 330.47 840221 20091224 332.75 336.75 328.20 329.42 704537 20091225 329.42 329.42 329.42 329.42 0 20091228 329.42 329.42 329.42 329.42 0 20091229 331.06 332.66 324.58 325.38 581317 20091230 326.85 329.29 322.30 325.17 713677 20091231 326.56 331.40 324.03 329.71 1025644 20100101 329.71 329.71 329.71 329.71 0 20100104 331.48 342.86 328.96 336.03 1028849 20100105 336.12 339.78 333.17 337.04 822296 20100106 334.43 339.23 323.48 327.69 1465816 20100107 329.04 330.22 324.79 327.69 1026831 20100108 330.22 340.33 327.90 328.54 990269 20100111 332.66 338.64 326.26 328.54 821346 20100112 331.06 332.49 321.25 321.80 1135450 20100113 323.73 330.22 321.80 326.01 917144 20100114 328.45 333.76 327.10 330.22 880819 20100115 330.05 333.59 324.49 324.49 498696 20100118 328.45 331.48 324.41 324.41 352803 20100119 326.01 333.17 315.23 316.53 1223769 20100120 316.53 316.53 316.53 316.53 0 20100121 316.53 316.53 316.53 316.53 0 20100122 316.53 316.53 316.53 316.53 0 20100125 316.53 316.53 316.53 316.53 0 20100126 316.53 316.53 316.53 316.53 0 20100127 316.53 316.53 316.53 316.53 0 20100128 316.53 316.53 316.53 316.53 0 20100129 316.53 316.53 316.53 316.53 0 20100201 316.53 316.53 316.53 316.53 0 20100202 316.53 316.53 316.53 316.53 0 20100203 316.53 316.53 316.53 316.53 0 20100204 316.53 316.53 316.53 316.53 0 20100205 294.88 298.55 282.37 286.20 1360640 20100208 298.21 299.81 285.57 289.15 905629 20100209 289.78 294.21 287.43 289.20 635092 20100210 290.84 298.63 289.03 293.87 1561258 20100211 295.13 297.37 290.75 293.62 583691 20100215 290.63 290.63 283.89 285.19 472105 20100216 285.99 291.13 284.31 289.83 242878 20100217 291.47 294.84 287.93 291.51 432337 20100218 294.80 303.01 287.38 294.08 3020070 20100219 292.10 302.29 290.71 299.30 2134621 20100222 301.58 308.49 295.93 306.00 1524102 20100223 305.79 312.91 300.31 301.96 1572891 20100224 301.96 307.26 300.99 305.75 554133 20100225 303.26 307.43 296.57 298.38 1632008 20100226 299.01 308.91 288.94 292.19 3028498 20100302 294.59 294.59 283.21 285.19 1153018 20100303 286.84 292.02 286.54 287.97 1019115 20100304 287.97 288.52 283.93 286.20 1184595 20100305 288.44 290.37 284.81 286.92 671892 20100308 290.63 290.96 286.63 290.04 488605 20100309 290.63 291.47 286.63 288.27 853397 20100310 288.52 289.95 284.44 285.66 419398 20100311 287.34 287.34 273.91 279.04 1765437 20100312 279.04 280.52 276.52 279.63 732789 20100315 279.68 281.61 275.30 276.39 261397 20100316 279.42 282.37 276.73 281.40 785377 20100317 282.20 282.96 277.19 279.04 597699 20100318 276.85 278.67 270.16 272.39 1002496 20100319 273.78 274.79 269.06 270.70 912277 20100322 265.36 272.60 265.36 267.55 1180796 20100323 267.63 270.24 263.21 264.05 916669 20100325 264.09 266.20 257.27 259.58 2358862 20100326 262.74 263.67 259.04 261.23 2000599 20100329 266.20 271.67 259.16 269.90 1397440 20100330 269.90 272.09 266.49 266.96 375357 20100331 267.04 269.15 264.13 268.35 401829 20100401 269.15 269.99 265.48 266.20 154796 20100405 265.36 267.88 259.54 260.93 424503 20100406 260.30 264.43 258.62 259.46 1386637 20100407 260.30 262.41 257.77 260.47 410258 20100408 262.07 265.69 261.61 262.91 566360 20100409 264.51 264.51 259.50 260.09 763060 20100412 261.14 261.56 257.23 257.90 207859 20100413 259.80 261.99 258.03 260.72 412513 20100415 260.97 261.14 256.09 256.64 661445 20100416 256.89 258.62 253.60 255.33 394825 20100419 255.25 259.42 252.13 253.31 670348 20100420 255.08 258.57 251.96 252.97 376307 20100421 254.40 254.40 251.03 251.67 576569 20100422 253.69 254.83 251.03 253.44 350310 20100423 254.40 258.11 252.80 255.75 712253 20100426 256.51 256.93 252.80 253.60 145062 20100427 254.74 258.45 254.53 255.58 211183 20100428 252.76 258.36 252.76 254.45 270656 20100429 255.25 255.92 245.98 248.38 1188631 20100430 250.19 268.60 249.56 265.69 2255229 20100503 263.67 275.89 263.67 271.67 1205250 20100504 277.06 278.83 270.11 275.55 1499529 20100505 269.48 282.20 269.48 277.02 792262 20100506 279.68 284.56 275.55 280.39 1395184 20100507 279.72 288.02 273.15 282.41 1556747 20100510 284.73 286.42 274.41 277.49 917381 20100511 278.33 282.25 273.36 276.10 1458931 20100512 277.99 280.94 271.67 279.00 1250360 20100513 279.25 280.94 275.13 276.77 658715 20100514 280.52 283.89 277.36 280.01 1022795 20100517 277.40 284.73 277.40 283.05 1474957 20100518 284.52 284.52 280.73 283.05 592594 20100519 282.20 286.25 281.11 283.59 721512 20100520 284.73 299.39 282.96 292.35 2406583 20100521 279.93 299.05 279.93 292.48 1740864 20100524 294.59 296.10 287.68 288.90 670348 20100525 292.40 293.45 281.61 283.30 947059 20100526 287.85 289.74 283.59 285.61 549978 20100527 287.26 298.17 281.36 295.98 2197656 20100528 297.03 305.16 291.60 301.92 1335474 20100531 302.42 311.94 302.42 306.34 1213441 20100601 306.72 312.95 303.39 305.37 1301523 20100602 308.74 310.00 305.79 307.73 1168451 20100603 310.00 310.84 305.79 306.30 1292026 20100604 307.48 313.37 302.63 309.37 3377384 20100607 307.48 312.74 294.33 300.40 2402784 20100608 298.12 309.16 289.36 293.79 1240151 20100609 300.02 308.91 296.65 298.59 1165720 20100610 300.65 303.68 294.00 298.42 549740 20100611 298.21 302.88 290.63 292.19 1365507 20100614 294.75 306.13 293.28 304.65 1312919 20100615 299.26 307.48 283.72 285.03 1716292 20100616 283.89 290.04 279.93 287.81 1372986 20100617 290.63 292.44 287.43 289.74 467475 20100618 289.78 292.23 283.51 286.58 495728 20100621 288.44 289.28 283.89 288.65 353159 20100622 288.10 308.06 288.10 298.63 2290842 20100623 303.26 305.71 300.74 302.46 1723414 20100624 304.99 306.04 294.00 296.14 2019118 20100625 299.89 346.23 291.98 338.81 19627072 20100628 345.55 369.60 333.84 364.76 19661260 20100629 360.63 372.30 357.68 367.29 9504537 20100630 365.60 403.51 363.28 395.51 21144052 20100701 394.24 408.31 390.37 395.84 17125404 20100702 399.30 405.19 397.11 400.31 7986727 20100705 402.67 402.67 388.81 392.94 2523867 20100706 395.08 397.15 386.41 389.10 3635694 20100707 388.68 391.42 384.85 387.97 2413587 20100708 389.23 405.02 388.94 402.03 6177486 20100709 404.35 417.41 404.35 411.68 5667870 20100712 412.77 415.60 399.34 401.49 3443623 20100713 400.98 411.51 399.42 406.25 2914894 20100714 408.52 410.08 397.78 399.42 4518056 20100715 396.10 400.98 372.04 375.37 8228655 20100716 374.87 383.21 368.25 377.60 5577532 20100719 377.31 383.96 373.48 377.73 1686377 20100720 379.08 382.36 365.35 367.96 3164776 20100721 368.97 375.54 363.87 371.24 3733154 20100722 370.65 375.16 369.10 371.20 2324318 20100723 372.51 375.12 363.20 367.71 3253926 20100726 366.61 370.53 358.44 362.90 3031229 20100727 363.92 370.65 362.23 364.88 1750717 20100728 368.97 374.87 365.94 370.40 2966651 20100729 371.50 372.76 363.07 364.59 4286930 20100730 361.39 370.23 360.63 365.14 2766508 20100802 366.02 369.10 364.51 366.82 784546 20100803 368.97 374.70 366.86 372.34 1654444 20100804 374.78 387.50 366.57 368.84 915601 20100805 368.84 378.15 365.77 372.68 1630821 20100806 376.55 380.05 371.75 374.07 2585952 20100809 375.71 378.15 372.51 375.75 1092714 20100810 374.61 382.03 373.39 380.64 1631296 20100811 381.77 396.60 380.81 392.26 4341180 20100812 393.65 416.48 390.87 411.51 7833118 20100813 413.74 426.93 407.00 408.82 3026718 20100816 411.51 417.62 400.35 405.87 1345445 20100817 407.43 423.26 407.43 418.38 3396377 20100818 426.25 430.25 421.58 426.93 3236358 20100819 427.94 427.94 418.25 422.55 1038939 20100820 422.55 433.12 420.44 429.92 3162402 20100823 433.37 459.36 430.93 453.04 8509995 20100824 455.74 462.86 435.94 438.00 5388904 20100825 437.20 445.21 431.31 435.60 3234933 20100826 439.73 444.53 435.35 442.60 2912639 20100827 443.94 460.16 440.91 447.99 4682705 20100830 454.05 457.63 445.71 449.38 2750839 20100831 448.58 452.70 436.61 442.97 2726978 20100901 443.35 454.73 443.35 450.18 2136639 20100902 453.25 454.81 443.99 446.22 1553186 20100903 449.06 450.96 439.58 440.44 2907449 20100906 455.79 456.82 438.37 447.47 2627958 20100907 447.34 451.65 442.47 444.15 1038723 20100908 443.89 458.97 440.27 454.84 3960210 20100909 458.54 461.04 452.38 454.71 1705835 20100913 455.10 458.54 450.66 456.09 1358589 20100914 453.37 476.43 453.03 470.52 5012043 20100915 476.04 478.37 466.13 468.67 2928217 20100916 469.75 478.97 454.41 460.05 2579694 20100917 463.72 466.21 455.10 458.80 2162140 20100920 459.84 472.12 457.34 469.10 2319462 20100921 478.37 478.37 463.15 465.53 2248226 20100922 466.30 471.08 459.15 465.61 1603622 20100923 463.72 470.78 462.03 465.78 1802131 20100924 466.30 471.47 463.33 467.51 1209271 20100927 469.66 471.99 465.22 466.65 1044640 20100928 467.16 469.32 461.30 463.11 623953 20100929 463.46 463.63 444.80 448.16 1712448 20100930 449.06 449.06 435.53 437.12 4095489 20101001 352.44 446.86 352.44 443.24 872351 20101004 445.44 448.55 433.68 446.26 1478785 20101005 448.20 455.10 447.34 450.48 1308352 20101006 452.73 454.15 443.89 445.18 1698410 20101007 445.18 453.67 440.06 443.37 2039739 20101008 446.48 449.06 438.37 441.26 781507 20101011 443.89 445.31 439.06 440.57 1323667 20101012 442.51 445.44 439.11 442.68 726862 20101013 445.96 449.84 441.31 446.35 1547004 20101014 449.06 449.06 426.70 429.24 2062015 20101015 430.96 436.56 418.51 420.92 2803960 20101018 429.24 430.79 420.71 424.84 1919775 20101019 426.57 433.12 421.95 425.66 809468 20101020 424.93 431.65 420.92 423.20 2230939 20101021 426.09 430.75 423.94 428.07 1422051 20101022 429.07 434.75 426.31 431.01 718509 20101025 432.25 434.84 428.42 431.95 658179 20101026 431.78 433.12 423.20 423.98 828843 20101027 422.43 427.08 417.60 419.33 661659 20101028 418.90 432.25 418.03 419.80 3398908 20101029 422.34 428.46 414.59 420.02 879428 20101101 426.65 430.44 421.95 427.13 1102649 20101102 429.63 435.10 425.79 429.41 1142676 20101103 431.82 433.29 421.57 422.86 862837 20101104 431.82 431.82 416.48 417.47 1096036 20101105 420.62 420.62 417.34 419.50 69728 20101108 418.42 419.33 400.88 403.47 1710128 20101109 406.48 407.26 401.27 404.07 766077 20101110 403.04 413.55 403.04 408.08 866898 20101111 410.28 414.41 389.68 391.74 1996580 20101112 400.71 400.71 384.85 390.02 1379588 20101115 400.54 401.31 392.35 399.98 1435742 20101116 405.02 405.02 384.25 397.26 943007 20101118 398.64 406.31 389.24 401.66 1592832 20101119 404.24 404.41 379.68 382.74 625577 20101122 384.42 388.34 373.21 386.10 1046728 20101123 383.13 390.88 369.77 382.22 1322274 20101124 393.90 393.90 370.63 373.82 342490 20101125 375.84 376.49 349.29 354.12 2755347 20101126 354.68 367.87 336.24 355.63 1257304 20101129 357.70 358.52 346.15 352.70 561999 20101130 349.94 361.15 345.63 355.63 965398 20101201 357.01 375.54 356.10 371.92 1726486 20101202 374.94 376.79 365.07 365.89 513038 20101203 366.75 369.72 355.20 357.44 516983 20101206 359.29 366.62 349.73 351.32 1131422 20101207 352.53 353.39 340.29 341.93 1159847 20101208 343.91 358.56 343.05 353.56 2143925 20101209 357.70 362.87 323.74 340.37 2275955 20101210 341.84 349.42 331.41 346.58 1388986 20101213 349.08 349.94 336.19 341.49 1218553 20101214 346.49 350.89 343.13 345.50 1900632 20101215 355.11 366.79 351.02 359.81 3364914 20101216 363.73 363.73 354.64 362.53 928040 20101220 359.42 362.01 355.20 359.64 871771 20101221 359.98 360.28 354.29 356.41 313833 20101222 356.84 364.51 354.25 359.64 677786 20101223 360.50 362.31 350.20 351.66 726746 20101224 350.33 350.37 343.30 344.64 808076 20101227 344.99 348.61 338.87 343.91 1263917 20101228 346.71 346.71 337.92 338.74 638803 20101229 340.46 345.46 340.46 342.31 550861 20101230 340.46 341.75 332.75 334.51 2817302 20101231 336.15 339.43 334.69 337.57 528933 20110103 338.31 345.11 337.18 341.45 1108683 20110104 341.49 342.61 337.44 338.00 1224934 20110105 340.12 343.65 335.85 337.44 1344782 20110106 337.44 338.65 332.83 333.91 1495724 20110107 335.29 339.60 331.84 336.19 1618820 20110110 337.01 337.01 326.24 327.57 556662 20110111 324.95 332.53 321.67 328.31 711432 20110112 327.53 331.02 322.45 329.30 626041 20110113 329.47 329.47 309.86 312.49 956465 20110114 312.88 318.48 306.07 310.25 631958 20110117 319.86 347.36 307.41 308.96 784524 20110118 309.43 313.74 304.47 308.87 272298 20110119 310.29 314.86 306.93 309.90 320098 20110120 306.20 308.91 299.78 303.48 562463 20110121 301.72 317.23 300.73 316.28 1632511 20110124 317.19 320.98 314.21 318.70 939410 20110125 320.72 332.27 320.20 326.37 2092296 20110127 329.25 330.42 309.52 311.80 3606583 20110128 312.32 317.02 303.27 314.77 996492 20110131 311.24 313.74 301.76 309.52 1386085 20110201 308.57 308.57 294.86 297.84 650869 20110202 298.83 304.17 289.87 294.17 1492591 20110203 293.49 296.59 287.84 293.79 710387 20110204 293.92 301.11 290.68 293.70 576965 20110207 295.64 300.77 290.47 299.56 727210 20110208 303.40 305.81 296.59 299.26 726398 20110209 296.80 302.84 287.11 291.16 1053109 20110210 292.28 296.50 289.74 293.44 780927 20110211 294.05 296.42 280.64 294.26 799490 20110214 293.14 306.76 293.14 303.48 907737 20110215 306.28 313.57 300.94 304.13 1167620 20110216 306.89 311.15 305.21 306.97 548656 20110217 306.93 310.21 301.67 306.46 673725 20110218 306.84 308.91 293.61 294.48 402820 20110221 293.92 293.92 286.42 290.43 524060 20110222 284.43 286.16 275.86 277.45 1005773 20110223 274.09 279.26 271.42 275.47 677322 20110224 273.66 273.75 261.90 266.21 3768778 20110225 271.33 277.07 265.13 269.22 700526 20110228 270.47 282.54 270.47 276.07 1622881 20110301 282.67 284.87 277.80 282.88 1993679 20110303 280.13 289.43 273.36 278.79 2189288 20110304 283.31 288.74 278.40 283.96 1605362 20110307 269.91 278.27 269.91 274.65 742641 20110308 276.63 280.90 274.35 279.05 827683 20110309 280.94 283.06 265.69 275.51 1776607 20110310 271.51 274.09 270.64 271.85 833832 20110311 272.37 278.40 269.44 276.76 625693 20110314 279.95 290.86 279.69 289.09 808424 20110315 289.95 294.30 278.83 288.01 1590628 20110316 292.19 299.48 289.09 291.16 1458829 20110317 287.02 294.35 287.02 291.07 526613 20110318 288.70 289.13 281.59 286.37 909825 20110321 283.66 295.21 282.80 293.53 1003105 20110322 293.61 293.61 287.54 291.89 234591 20110323 289.22 291.11 286.42 288.23 602257 20110324 288.79 290.38 285.21 288.31 472896 20110325 288.87 295.73 287.97 293.36 576617 20110328 293.31 293.92 289.82 291.63 577429 20110329 292.97 298.92 291.80 297.97 618268 20110330 300.85 310.29 298.83 308.96 998812 20110331 309.52 314.60 300.60 307.32 1305916 20110401 303.87 305.03 299.09 303.70 285176 20110404 301.29 305.64 300.29 302.49 361865 20110405 302.58 303.66 296.93 301.24 730575 20110406 302.54 312.02 301.67 304.52 849263 20110407 305.16 319.52 305.12 316.11 1544220 20110408 313.61 313.74 303.10 304.86 575225 20110411 300.77 302.54 294.95 297.67 607826 20110413 301.29 312.02 301.24 310.38 1299883 20110415 308.14 315.29 307.06 311.67 401660 20110418 310.42 315.98 310.42 311.54 652262 20110419 312.02 323.35 312.02 321.63 530441 20110420 323.22 329.60 320.25 326.71 1133047 20110421 324.08 326.67 320.94 322.75 589727 20110425 320.55 325.72 320.55 322.14 226006 20110426 323.65 331.32 318.05 319.77 1215304 20110427 321.02 326.41 319.56 323.31 1034082 20110428 326.63 328.39 319.99 323.09 1426344 20110429 327.23 327.23 318.14 321.24 491807 20110502 320.72 334.81 318.74 332.10 1382721 20110503 332.92 337.96 326.24 328.61 1508602 20110504 330.12 340.89 328.09 335.55 1825219 20110505 336.15 341.45 332.70 336.24 968647 20110506 340.46 354.42 338.31 345.20 2457641 20110509 357.70 357.70 331.63 334.38 818286 20110510 335.29 343.74 326.76 333.69 1589815 20110511 331.80 337.23 326.93 333.91 1167040 20110512 333.56 340.85 332.79 334.30 865506 20110513 336.15 340.46 328.18 331.37 979437 20110516 346.49 349.90 323.31 329.08 2174786 20110517 331.07 332.31 320.08 322.75 633931 20110518 324.00 324.86 306.89 308.57 847523 20110519 310.21 314.09 306.33 307.62 440874 20110520 310.29 312.88 306.24 311.41 465934 20110523 312.02 317.10 302.97 315.59 715144 20110524 314.13 316.93 309.56 311.24 553181 20110525 310.51 310.51 302.75 303.96 350263 20110526 303.35 309.22 298.70 306.20 1250458 20110527 308.57 323.05 306.84 321.80 1590512 20110530 323.57 327.32 320.03 323.52 469415 20110531 323.65 329.25 323.65 327.96 326827 20110601 326.80 331.37 325.07 329.94 579634 20110602 330.20 336.06 327.14 332.70 674770 20110603 329.25 334.08 324.73 325.81 205239 20110606 325.03 325.76 315.90 319.43 402472 20110607 320.64 326.84 318.91 324.86 356528 20110608 324.51 329.34 321.93 327.88 303507 20110609 326.84 326.84 318.91 320.08 525104 20110610 319.47 319.47 314.60 315.38 214984 20110613 317.88 322.10 315.68 319.95 299910 20110614 322.40 326.67 318.05 319.73 491923 20110615 318.91 325.25 318.14 322.53 1474260 20110616 324.04 325.68 319.77 321.28 504221 20110617 321.37 332.70 320.55 329.60 641820 20110620 330.98 331.88 310.55 322.36 794502 20110621 320.94 324.08 317.66 319.39 313601 20110622 319.86 322.96 314.99 318.05 233199 20110623 319.00 333.22 314.82 318.83 1386433 20110624 326.20 343.05 324.08 338.39 3904869 20110627 349.08 361.45 345.67 358.04 5417299 20110628 359.77 362.61 350.37 351.62 1207647 20110629 348.56 353.30 337.14 346.02 2248226 20110630 344.94 345.55 335.72 342.61 2284076 20110701 347.40 347.40 336.15 337.66 593208 20110704 339.60 343.30 334.77 339.38 736724 20110705 338.13 348.56 336.58 346.92 1351627 20110706 346.49 347.79 338.31 344.64 965398 20110707 341.32 347.14 341.19 345.03 928272 20110708 343.05 414.03 333.82 338.39 967255 20110711 338.26 345.03 337.10 342.31 842302 20110712 342.01 347.36 341.32 344.68 1433421 20110713 345.63 349.77 343.99 346.32 1091512 20110714 343.09 345.50 341.32 342.79 691940 20110715 344.77 350.80 344.12 348.22 564319 20110718 347.23 353.82 345.63 352.35 689620 20110719 352.70 355.85 348.56 350.07 646925 20110720 350.37 350.59 343.99 345.33 500392 20110721 343.95 346.54 341.36 342.92 229371 20110722 342.27 348.13 341.32 344.77 715376 20110725 344.77 348.17 343.91 344.73 1116224 20110726 345.59 345.85 330.33 333.18 679758 20110727 335.33 336.84 330.33 334.08 762596 20110728 337.83 337.83 324.95 326.76 1280043 20110729 326.24 332.70 325.98 330.76 692172 20110801 331.75 333.65 319.00 322.96 416626 20110802 324.08 325.76 320.64 322.23 577661 20110803 321.54 327.36 319.77 325.16 884417 20110804 330.98 340.76 327.10 338.18 1578446 20110805 339.68 353.09 335.25 348.61 3554258 20110808 349.94 356.84 344.81 346.28 2738873 20110809 348.52 355.97 338.43 341.24 1921167 20110810 343.86 343.86 335.50 340.12 820374 20110811 340.29 343.26 334.43 337.74 486470 20110812 339.25 339.25 328.13 330.94 412681 20110816 329.34 333.35 318.22 325.59 647969 20110817 325.85 328.65 322.92 326.88 770022 20110818 327.62 329.64 322.53 326.88 702034 20110819 326.67 335.03 326.67 331.84 855180 20110822 332.70 334.04 327.70 328.95 905300 20110823 329.38 334.60 324.77 332.49 879892 20110824 330.94 338.35 329.34 334.04 654930 20110825 333.74 334.99 320.64 323.09 897527 20110826 321.50 329.17 320.77 323.31 671405 20110829 323.61 330.72 322.23 324.95 498304 20110830 327.62 327.62 320.64 322.32 1249878 20110902 321.63 328.39 319.77 327.44 252342 20110905 332.66 334.60 327.57 330.38 388085 20110906 330.98 336.67 330.98 335.03 938830 20110907 335.37 338.22 331.84 337.70 910521 20110908 343.24 343.24 332.70 333.63 844200 20110909 334.84 335.74 319.65 322.46 1256120 20110912 324.03 329.08 319.11 326.71 1131380 20110913 327.15 328.72 321.39 323.89 965919 20110914 325.46 328.85 322.82 328.09 710287 20110915 328.50 338.60 328.50 337.66 611391 20110916 344.14 347.71 328.94 335.29 1697238 20110919 336.99 337.70 328.05 330.06 618215 20110920 330.42 331.18 327.29 330.19 303961 20110921 343.11 343.11 328.54 330.86 762532 20110922 330.86 336.09 330.68 333.72 651665 20110923 330.73 338.24 329.97 332.25 619334 20110926 333.86 334.31 324.52 330.82 380035 20110927 332.52 333.37 325.77 328.94 514955 20110928 329.57 330.55 320.45 321.84 554447 20110929 324.83 331.18 318.53 327.42 1095245 20110930 326.44 330.24 323.76 327.65 211889 20111003 328.99 340.56 327.38 337.84 1027785 20111004 340.47 344.58 332.61 336.67 706483 20111005 337.21 339.40 328.81 331.62 457564 20111007 326.26 330.28 326.26 328.81 474233 20111010 327.56 329.57 324.12 328.54 1209804 20111011 328.00 329.84 320.36 321.88 1167404 20111012 322.68 323.49 318.62 321.52 805156 20111013 281.97 323.98 281.97 312.63 790053 20111014 311.15 315.36 309.72 311.82 1445298 20111017 312.41 320.90 300.83 301.59 1442054 20111018 302.13 307.18 302.13 306.64 884363 20111019 309.05 309.28 303.96 308.38 697422 20111020 306.10 308.38 301.41 304.58 802024 20111021 303.87 308.65 303.87 306.55 648085 20111024 308.25 308.38 302.66 304.23 1079695 20111025 302.26 308.52 299.58 304.99 631416 20111026 305.75 310.17 305.75 307.89 66677 20111028 308.38 310.98 299.98 302.22 1700483 20111031 303.91 305.03 295.78 297.79 874965 20111101 296.76 304.49 291.89 299.98 2601403 20111102 300.34 305.66 299.98 303.60 951263 20111103 305.25 306.37 299.09 304.32 943208 20111104 308.29 311.78 302.13 303.60 804932 20111108 302.04 302.17 294.39 297.08 1031141 20111109 294.13 297.75 280.85 282.24 996908 20111111 281.43 284.25 273.52 278.62 1106768 20111114 278.89 282.42 271.06 274.42 888166 20111115 274.42 274.42 267.27 269.68 760183 20111116 263.78 264.54 244.92 255.82 2628700 20111117 254.75 257.43 245.81 250.37 1059893 20111118 250.28 268.07 250.28 266.28 1084281 20111121 267.27 268.70 257.88 259.67 503992 20111122 252.07 266.86 252.07 265.25 442237 20111123 263.02 264.58 255.91 258.51 375225 20111124 260.03 261.54 248.14 250.42 1590511 20111125 250.28 254.75 245.32 251.27 1189555 20111128 250.77 258.82 249.34 257.92 546839 20111129 254.75 256.49 246.04 247.15 736801 20111130 245.81 249.12 243.13 247.15 915576 20111201 249.48 251.89 244.25 247.42 1146259 20111202 246.21 264.23 245.05 260.83 1354680 20111205 254.84 259.76 253.37 256.63 544266 20111206 256.63 256.63 256.63 256.63 0 20111207 257.43 265.48 254.97 261.54 912331 20111208 255.38 261.86 255.38 257.61 331035 20111209 258.91 264.58 255.65 263.38 634996 20111212 264.49 264.49 253.99 255.29 179558 20111213 251.44 260.96 250.77 259.09 384287 20111214 258.19 260.25 245.46 248.09 876084 20111215 248.49 255.65 248.23 253.19 619781 20111216 254.57 257.21 230.71 235.58 1835962 20111219 236.70 240.18 231.51 234.68 398383 20111220 234.68 238.48 223.51 225.30 535764 20111221 227.04 239.51 222.66 236.96 548517 20111222 230.57 241.30 230.57 239.78 361129 20111223 239.60 240.90 232.54 235.09 158637 20111226 235.09 237.77 231.73 232.76 254401 20111227 233.48 236.87 230.84 233.03 270623 20111228 230.84 232.45 224.63 227.13 203499 20111229 228.74 231.29 219.44 221.19 608258 20111230 223.51 229.54 219.18 226.10 627500 20120102 226.24 231.11 223.96 225.97 454879 20120103 223.47 227.40 221.23 225.88 496272 20120104 221.41 225.75 218.64 220.43 572123 20120105 219.00 220.70 213.19 214.21 798332 20120106 213.63 218.82 213.05 215.91 997355 20120109 216.32 217.70 213.68 215.73 299039 20120110 218.10 220.25 217.66 219.53 262792 20120111 219.18 228.47 219.18 226.10 650211 20120112 223.69 227.85 221.10 223.60 1385558 20120113 226.15 230.08 224.40 227.04 722705 20120116 226.15 228.38 224.40 226.46 316156 20120117 227.89 234.19 227.18 232.85 655133 20120118 233.61 239.78 227.62 230.57 792291 20120119 231.60 236.70 230.17 234.91 409906 20120120 235.98 240.94 233.75 239.96 669341 20120123 240.45 246.93 239.78 241.61 652336 20120124 241.21 246.26 237.95 243.94 367506 20120125 245.37 258.33 244.07 255.96 1483671 20120126 255.96 255.96 255.96 255.96 0 20120127 254.75 259.71 251.49 258.64 945893 20120130 257.34 259.13 251.85 253.81 911436 20120131 254.84 266.86 250.91 263.82 914569 20120201 263.60 264.23 254.75 257.48 385853 20120202 258.37 260.87 251.40 253.81 967373 20120203 255.65 260.56 253.46 256.05 949250 20120206 256.63 262.35 254.75 255.73 804932 20120207 255.73 264.23 250.82 252.43 777411 20120208 247.87 256.85 247.87 255.91 515738 20120209 223.64 294.80 223.64 257.08 781886 20120210 268.16 276.87 261.46 262.80 3744530 20120213 264.58 265.48 253.14 254.21 864897 20120214 256.00 258.82 254.39 255.42 582527 20120215 255.65 262.35 254.75 259.18 1193582 20120216 258.33 261.81 255.65 260.92 560712 20120217 255.73 264.85 252.96 259.27 821825 20120220 259.27 259.27 259.27 259.27 0 20120221 258.46 260.03 255.65 256.67 591030 20120222 257.52 271.96 254.17 257.25 2408197 20120223 258.42 273.84 257.43 266.06 2333689 20120224 267.35 271.73 252.16 257.16 1315860 20120227 256.63 267.76 249.30 266.10 2977075 20120228 268.96 270.39 262.44 268.16 968492 20120229 269.14 281.57 268.78 280.32 2024357 20120301 282.91 282.91 274.42 277.90 677284 20120302 278.84 280.41 272.63 275.67 765888 20120305 282.55 283.44 272.18 275.58 918037 20120306 277.10 283.31 275.35 278.62 1454248 20120307 278.80 279.56 263.82 266.91 906514 20120308 277.90 277.90 277.90 277.90 0 20120309 267.40 271.24 263.91 269.01 1286997 20120312 271.73 271.73 265.66 267.09 403417 20120313 267.35 273.34 267.22 270.26 896781 20120314 270.93 272.45 266.91 269.77 677284 20120315 267.35 271.38 261.46 263.78 621347 20120316 264.40 274.37 256.99 267.22 2371726 20120319 256.72 267.18 256.09 259.40 820483 20120320 259.31 265.03 258.59 261.86 919603 20120321 260.87 268.61 260.11 265.61 963458 20120322 265.57 266.91 257.48 259.49 346026 20120323 260.11 261.23 253.68 254.75 932804 20120326 255.60 256.67 253.05 254.17 537889 20120327 255.20 257.39 252.07 253.99 466290 20120328 254.71 255.65 249.83 251.00 553552 20120329 249.83 254.75 248.90 252.96 1008095 20120330 255.24 272.63 255.24 271.38 1973678 20120402 267.35 271.20 262.48 265.30 931685 20120403 266.42 269.95 263.24 269.10 625822 20120404 268.25 268.96 264.76 265.57 324770 20120405 265.57 265.57 265.57 265.57 0 20120406 265.57 265.57 265.57 265.57 0 20120409 263.60 263.60 254.75 255.47 394915 20120410 255.69 256.00 249.75 250.59 380819 20120411 250.59 256.63 248.49 251.85 526143 20120412 253.86 255.51 251.89 253.77 384734 20120413 252.16 255.42 248.76 250.37 597742 20120416 250.42 255.56 249.03 253.10 422436 20120417 254.04 260.03 252.34 259.31 1053964 20120418 261.10 265.39 259.67 262.48 882461 20120419 261.99 268.96 261.10 267.80 669006 20120420 267.40 276.11 264.36 272.41 1474497 20120423 272.72 275.31 262.04 263.15 974981 20120424 263.69 272.63 261.10 267.67 937279 20120425 268.29 274.15 268.16 272.85 1071080 20120426 274.51 274.51 260.29 262.93 1627876 20120427 263.69 268.11 261.54 264.45 384063 20120430 263.69 270.30 263.56 269.46 283824 20120501 269.95 269.95 269.95 269.95 0 20120502 270.26 271.73 265.39 266.46 379140 20120503 273.52 273.52 263.33 264.67 901927 20120504 232.63 270.53 232.63 267.85 1225242 20120507 268.16 278.89 268.16 274.46 1833724 20120508 275.35 277.95 267.13 270.08 1248512 20120509 269.14 275.22 265.48 268.87 574808 20120510 269.05 275.49 266.91 269.68 703910 20120511 270.89 273.39 265.52 267.62 460249 20120514 269.95 273.52 266.91 272.32 750785 20120515 272.58 274.33 268.56 270.53 1495641 20120516 271.42 282.19 269.50 272.58 2183666 20120517 274.51 280.85 271.73 272.90 1332306 20120518 273.52 275.94 270.66 274.15 568095 20120521 274.64 278.48 272.27 273.61 756715 20120522 274.86 278.84 271.82 274.28 1265181 20120523 277.14 281.12 272.99 276.87 720356 20120524 285.32 292.92 271.42 273.79 3557812 20120525 273.66 273.66 266.37 268.78 1117508 20120528 269.05 270.66 265.08 266.10 740381 20120529 266.33 266.33 261.81 263.87 821154 20120530 259.22 263.56 257.75 258.95 948131 20120531 257.52 263.20 254.17 259.62 1021744 20120601 259.35 268.16 258.33 265.66 564963 20120604 264.67 278.04 263.69 277.41 1702049 20120605 277.10 277.10 272.18 273.34 361800 20120606 271.82 274.46 266.82 268.65 717223 20120607 267.67 268.43 262.62 263.87 1018835 20120608 264.67 272.23 264.67 271.02 808289 20120611 271.73 274.86 268.34 271.73 790277 20120612 271.56 274.42 268.78 273.25 683214 20120613 272.72 277.05 268.20 269.50 571340 20120614 269.50 271.78 266.77 270.53 635891 20120615 270.66 273.97 266.42 267.67 451635 20120618 267.27 271.73 266.46 269.99 624480 20120619 269.50 287.82 269.19 286.08 4157120 20120620 287.82 290.10 283.04 288.27 2302476 20120621 288.72 307.58 288.72 300.43 5571653 20120622 300.34 307.58 297.25 298.42 1938998 20120625 299.40 301.95 293.63 294.17 1183178 20120626 294.98 303.91 293.50 302.26 1310043 20120627 303.47 303.87 297.84 300.38 840732 20120628 299.62 304.09 296.41 300.52 1590511 20120629 293.32 300.96 293.32 299.62 589799 20120702 298.64 299.62 293.37 297.30 541134 20120703 297.66 313.03 296.49 309.99 1916958 20120704 309.37 309.37 302.62 304.90 929672 20120705 304.00 307.00 301.41 305.39 819028 20120706 304.54 311.06 304.54 307.98 624368 20120709 308.29 311.51 306.77 310.62 556461 20120710 311.02 314.06 304.99 307.53 834803 20120711 307.89 311.02 305.79 307.00 399502 20120712 306.68 317.77 304.63 316.96 1238667 20120713 316.52 318.75 310.17 313.25 984825 20120716 306.60 312.72 305.48 306.55 398718 20120717 307.49 312.67 301.01 310.84 947907 20120718 310.17 311.87 302.80 308.25 905395 20120719 309.32 315.36 307.49 312.14 2015631 20120720 313.57 313.57 303.29 305.21 801129 20120723 304.58 307.09 300.96 302.48 598525 20120724 302.22 310.84 299.94 309.46 1160356 20120725 307.85 308.25 304.00 305.88 992880 20120726 304.90 307.98 291.71 297.43 1014920 20120727 300.43 303.87 296.76 298.95 611838 20120730 298.82 302.84 291.71 298.95 494035 20120731 300.56 311.06 299.00 307.22 876084 20120801 308.38 308.38 300.92 302.04 655916 20120802 301.19 301.32 293.68 295.51 520549 20120803 294.98 299.89 289.30 298.82 1187429 20120806 297.66 300.79 289.84 293.63 1120528 20120807 292.34 292.34 283.35 284.87 1374706 20120808 284.25 289.88 283.27 287.87 646743 20120809 287.87 288.27 279.78 280.67 466961 20120810 279.33 289.48 276.87 287.65 1032148 20120813 287.15 290.15 281.61 287.73 480051 20120814 286.98 288.99 283.22 284.38 428365 20120815 284.38 284.38 284.38 284.38 0 20120816 285.14 285.14 275.31 276.47 845543 20120817 276.43 280.45 274.60 278.22 779201 20120820 278.22 278.22 278.22 278.22 0 20120821 278.93 280.05 276.74 278.89 680641 20120822 278.08 286.71 275.85 285.63 851360 20120823 284.25 286.93 237.37 286.08 954060 20120824 286.26 289.61 283.58 285.05 431609 20120827 285.23 285.59 281.84 282.77 342110 20120828 283.85 285.14 278.89 280.45 393684 20120829 282.01 284.52 276.34 277.28 460808 20120830 280.03 287.66 271.90 282.29 2248089 20120831 287.20 291.80 271.58 273.74 467876 20120903 275.71 275.71 268.45 269.92 514990 20120904 269.42 277.28 268.04 276.22 1148037 20120905 279.30 281.60 276.63 279.16 697570 20120906 279.62 284.90 278.01 284.08 556337 20120907 287.25 288.58 274.80 278.52 1737016 20120910 280.31 281.18 276.86 278.29 246342 20120911 281.14 288.31 280.36 285.46 1861602 20120912 283.53 284.17 280.31 281.18 447637 20120913 281.92 287.48 281.23 282.97 839130 20120914 295.20 298.69 273.46 275.94 5256965 20120917 275.71 280.81 263.44 264.64 4713032 20120918 266.02 269.28 262.48 263.08 3492094 20120919 263.08 263.08 263.08 263.08 0 20120920 260.83 274.47 260.78 272.45 3075032 20120921 271.12 277.14 269.79 274.80 2007731 20120924 273.28 282.70 273.28 280.36 1653995 20120925 280.31 284.17 276.86 282.24 735762 20120926 283.07 288.86 280.40 286.42 1086560 20120927 288.40 289.04 278.10 280.54 1181876 20120928 281.69 284.77 277.09 282.97 1320498 20121001 283.94 287.66 281.64 286.70 807031 20121002 286.70 286.70 286.70 286.70 0 20121003 286.65 288.44 284.63 286.28 1153151 20121004 288.58 303.01 288.58 295.47 2837939 20121005 295.93 295.93 282.15 290.51 809534 20121008 292.26 297.91 287.48 288.99 1134653 20121009 290.37 294.05 286.10 292.39 1393835 20121010 290.88 290.88 283.34 285.04 864809 20121011 284.22 288.49 284.22 285.59 359503 20121012 285.36 289.32 281.69 283.25 598555 20121015 283.53 285.46 279.94 281.27 459606 20121016 282.65 282.97 275.25 276.22 740985 20121017 276.68 279.39 275.48 276.50 386052 20121018 277.28 278.43 274.89 276.91 595073 20121019 276.13 278.56 274.84 275.85 398674 20121022 276.63 277.92 274.38 275.48 483871 20121023 276.54 278.93 275.81 276.59 265057 20121024 276.59 276.59 276.59 276.59 0 20121025 277.55 279.90 276.22 278.01 1001581 20121026 278.01 278.01 278.01 278.01 0 20121029 278.93 278.93 274.38 275.02 122518 20121030 275.71 276.86 272.04 273.83 402047 20121031 274.52 276.45 271.67 274.52 394865 20121101 274.52 276.04 273.88 274.80 361679 20121102 276.63 279.99 275.44 276.31 1076223 20121105 277.28 279.71 277.23 278.70 288233 20121106 277.60 278.47 273.51 274.80 686036 20121107 275.85 276.31 273.46 275.21 431425 20121108 275.90 284.45 275.81 282.61 1065233 20121109 282.29 284.63 275.81 277.09 269083 20121112 277.55 280.49 275.85 276.77 333933 20121113 276.77 276.77 276.77 276.77 0 20121114 276.77 276.77 276.77 276.77 0 20121115 277.55 277.97 271.21 272.08 944565 20121116 272.91 274.15 269.56 271.12 458953 20121119 269.10 271.44 263.22 263.72 1173824 20121120 264.69 265.42 259.17 261.33 405093 20121121 261.93 263.12 260.09 261.65 240902 20121122 262.76 262.85 258.02 258.71 602363 20121123 259.13 260.37 256.64 257.01 513031 20121126 259.68 259.68 253.20 253.47 449705 20121127 253.66 258.07 253.06 254.85 874057 20121128 254.85 254.85 254.85 254.85 0 20121129 256.87 262.94 255.50 261.93 804746 20121130 262.85 265.70 260.55 263.72 407705 20121203 263.72 267.30 259.91 265.93 400197 20121204 265.51 268.87 260.41 261.24 1166643 20121205 261.93 265.05 259.54 263.58 1125513 20121206 263.58 266.34 261.38 264.69 422394 20121207 265.60 270.98 265.60 266.57 545674 20121210 267.35 268.73 263.67 264.87 240140 20121211 265.60 266.75 260.73 261.84 698767 20121212 261.88 262.62 257.38 258.30 374736 20121213 259.03 260.14 256.69 259.22 674285 20121214 258.71 260.55 257.56 258.80 472228 20121217 259.17 261.10 255.82 257.93 530658 20121218 258.85 259.91 255.95 257.33 760353 20121219 257.33 262.89 257.33 260.78 1064145 20121220 260.55 262.25 258.16 259.68 341332 20121221 259.08 259.77 254.85 256.23 259290 20121224 255.54 258.99 255.54 257.70 618031 20121225 257.70 257.70 257.70 257.70 0 20121226 257.70 259.77 256.87 257.75 504762 20121227 257.75 260.87 256.92 258.39 1056964 20121228 259.17 270.80 259.17 269.33 1690228 20121231 269.28 272.04 266.06 267.35 598337 20130101 267.30 268.64 265.10 266.34 662643 20130102 267.30 275.25 267.26 272.77 815845 20130103 273.42 275.07 269.74 273.97 504327 20130104 274.66 289.50 272.59 288.40 2218602 20130107 288.58 307.79 288.58 302.41 3583711 20130108 303.10 304.66 293.22 297.08 1882819 20130109 321.67 321.67 298.05 308.71 2465597 20130110 313.07 317.48 299.61 303.52 3105607 20130111 305.17 305.17 295.93 299.61 1433658 20130114 299.61 304.16 295.57 303.24 1533544 20130115 304.20 310.13 300.62 304.30 2300534 20130116 305.03 306.78 297.59 299.79 1436923 20130117 301.82 328.79 299.29 316.06 12466604 20130118 317.58 350.75 317.30 333.06 15867299 20130121 334.90 344.78 327.46 342.62 6013727 20130122 339.08 346.48 331.41 334.17 2449058 20130123 334.81 336.65 319.09 327.59 1784239 20130124 330.26 331.73 315.14 317.35 1792073 20130125 317.58 328.42 315.14 322.13 1661285 20130128 322.59 324.29 309.08 313.35 2001094 20130129 313.85 316.06 302.46 305.95 2025684 20130130 306.04 312.29 299.06 305.68 3304944 20130131 305.12 310.96 300.71 302.04 2811716 20130201 286.74 313.85 286.74 310.96 1424627 20130204 312.57 315.55 301.54 302.37 1032917 20130205 301.91 306.00 297.91 304.57 1411897 20130206 305.12 309.76 301.77 304.34 880368 20130207 304.16 305.95 292.26 293.82 938689 20130208 294.19 297.31 291.66 294.05 799197 20130211 295.93 298.14 288.95 293.41 720746 20130212 293.64 301.59 291.94 299.98 1026498 20130213 297.86 303.19 288.58 290.97 1781083 20130214 290.97 296.39 286.74 288.49 994508 20130215 290.33 293.18 278.61 285.23 1195368 20130218 289.55 292.85 285.41 286.70 1025845 20130219 287.02 288.81 283.07 286.05 585824 20130220 287.16 293.77 286.83 291.98 1047389 20130221 286.74 294.51 284.81 288.44 1261741 20130222 288.72 292.72 285.82 291.02 711606 20130225 290.60 292.26 285.23 287.34 345031 20130226 285.59 288.49 275.39 276.13 836192 20130227 278.70 283.99 274.38 279.67 1497747 20130228 280.31 283.85 263.77 266.29 4404234 20130301 266.66 279.85 266.66 277.92 1780322 20130304 280.31 282.65 273.05 273.97 833363 20130305 274.34 278.01 270.75 276.50 592135 20130306 276.17 279.85 275.25 276.22 541757 20130307 277.55 281.04 275.21 278.20 677005 20130308 279.85 287.43 278.47 285.50 1030850 20130311 285.82 288.49 281.55 282.79 399435 20130312 282.15 285.32 278.66 282.01 906156 20130313 280.31 282.10 275.16 275.94 418259 20130314 275.71 282.70 274.80 280.68 813125 20130315 282.88 284.72 277.83 279.80 1553892 20130318 278.47 278.47 273.88 276.91 299985 20130319 277.64 279.21 266.02 269.92 875036 20130320 269.51 271.85 266.52 268.68 1361083 20130321 268.82 271.95 259.86 261.42 561886 20130322 261.38 264.23 254.76 261.06 638378 20130325 268.36 270.11 257.20 259.31 1068715 20130326 259.17 262.48 256.41 258.25 444156 20130327 258.25 258.25 258.25 258.25 0 20130328 257.43 264.64 255.95 262.11 656767 20130329 262.11 262.11 262.11 262.11 0 20130401 260.87 262.39 258.02 260.09 287580 20130402 260.09 265.15 258.21 262.85 396715 20130403 260.09 264.69 258.30 259.95 628694 20130404 259.68 262.11 256.41 256.41 459062 20130405 256.87 261.88 256.41 261.10 656441 20130408 261.93 268.55 261.29 266.71 713239 20130409 268.36 274.15 264.41 266.66 1602855 20130410 268.36 271.53 264.96 268.78 639031 20130411 269.51 271.85 266.57 267.67 300529 20130412 268.36 274.93 267.44 273.23 662534 20130415 275.71 290.88 275.71 286.74 2187156 20130416 287.75 292.95 286.51 289.64 1135415 20130417 290.42 290.42 281.14 282.88 854798 20130418 285.96 291.61 285.78 289.96 1057182 20130419 289.96 289.96 289.96 289.96 0 20130422 293.18 296.03 286.38 291.66 772974 20130423 290.42 290.92 283.20 288.03 356021 20130424 288.03 288.03 288.03 288.03 0 20130425 288.35 289.22 282.24 284.86 1102337 20130426 284.86 290.42 282.74 283.89 455363 20130429 283.99 289.45 283.62 288.12 244057 20130430 287.66 288.03 274.29 282.15 936731 20130501 282.15 282.15 282.15 282.15 0 20130502 283.99 292.58 283.99 286.97 1061208 20130503 286.97 287.02 278.56 279.90 518472 20130506 278.47 279.25 276.63 278.43 426311 20130507 279.39 280.77 277.55 279.71 413254 20130508 279.39 283.07 278.93 280.95 612917 20130509 279.39 283.99 277.78 282.24 857192 20130510 282.15 289.04 281.78 287.66 947394 20130513 291.71 291.80 279.39 281.87 587565 20130514 283.53 287.89 280.31 281.78 544912 20130515 283.07 288.26 281.83 285.96 574726 20130516 286.70 298.69 285.41 291.38 878301 20130517 291.25 292.67 284.45 286.56 594420 20130520 285.87 286.38 278.06 279.76 663948 20130521 279.39 282.88 279.16 281.04 875036 20130522 282.15 282.15 262.85 267.40 2267565 20130523 267.35 270.11 260.27 261.74 869596 20130524 262.66 268.36 261.47 265.05 440130 20130527 265.60 268.36 260.09 262.53 506067 20130528 265.60 267.90 262.85 265.51 1235845 20130529 266.52 269.10 261.47 262.25 1016487 20130530 263.31 265.37 260.69 262.66 936404 20130531 264.64 264.92 258.07 258.90 651109 20130603 261.01 262.66 258.02 260.60 878518 20130604 261.47 263.22 260.37 261.19 287580 20130605 261.93 262.34 259.26 260.60 309886 20130606 260.96 261.06 257.33 257.79 376368 20130607 258.25 260.50 256.41 257.33 359720 20130610 259.17 259.26 248.14 250.62 962518 20130611 248.28 250.99 234.86 238.77 2352327 20130612 239.87 244.79 236.47 240.33 836518 20130613 238.95 241.16 233.48 235.18 405746 20130614 236.29 243.46 236.29 240.74 440565 20130617 243.55 243.82 236.52 238.63 484197 20130618 238.58 239.18 236.52 237.48 400415 20130619 236.29 237.85 233.90 236.93 525762 20130620 234.45 235.37 229.95 231.69 479083 20130621 232.52 234.31 227.97 228.66 307492 20130624 227.92 229.26 221.49 222.04 348513 20130625 220.57 227.33 220.48 223.19 574834 20130626 225.17 226.04 222.18 223.10 543498 20130627 224.71 226.77 222.59 224.29 827596 20130628 225.63 237.57 225.63 232.61 1323000 20130701 234.36 237.76 231.97 237.11 340135 20130702 238.49 240.61 233.81 234.49 499757 20130703 232.06 232.06 224.71 225.49 609762 20130704 227.00 230.68 222.09 229.44 433384 20130705 232.20 232.20 226.09 227.88 227845 20130708 226.77 226.77 215.38 219.05 1569234 20130709 220.57 222.23 216.90 217.72 850119 20130710 218.96 219.10 209.54 210.09 1665964 20130711 214.14 214.51 210.09 211.93 631850 20130712 214.14 214.64 210.65 213.26 307928 20130715 214.14 215.88 212.39 214.14 507047 20130716 212.76 218.69 212.30 216.34 510746 20130717 216.53 218.37 206.83 208.62 923239 20130718 208.62 211.61 207.11 209.77 373539 20130719 210.00 212.67 206.46 208.16 329036 20130722 207.57 211.29 207.15 208.81 669498 20130723 208.76 214.14 208.62 212.02 1041622 20130724 213.22 214.05 205.96 208.03 1272513 20130725 209.54 217.54 204.30 211.75 4746545 20130726 213.22 217.54 211.43 214.00 823026 20130729 213.36 213.63 204.58 205.87 442088 20130730 204.03 205.87 179.31 183.12 3061975 20130731 183.35 195.80 175.22 194.52 2504659 20130801 197.50 197.60 181.37 184.13 1710684 20130802 181.05 183.81 173.19 176.78 1159897 20130805 177.38 179.17 171.86 174.66 644363 20130806 173.93 177.05 161.75 164.00 1327788 20130807 163.54 172.69 161.75 169.79 836301 20130808 169.33 174.25 165.43 172.46 588762 20130809 172.46 172.46 172.46 172.46 0 20130812 172.83 176.46 170.94 174.66 979710 20130813 173.29 176.46 170.16 174.53 1265332 20130814 176.07 185.11 176.07 184.05 2627449 20130815 184.05 184.05 184.05 184.05 0 20130816 182.85 183.09 174.14 174.67 824436 20130819 174.82 176.40 166.73 170.87 668841 20130820 168.37 176.26 166.45 174.67 718108 20130821 176.98 180.35 167.46 170.01 1261080 20130822 169.33 177.08 166.45 175.68 937417 20130823 177.99 179.53 172.31 178.42 971197 20130826 178.57 182.71 175.10 178.76 1411998 20130827 178.09 179.05 170.44 171.35 578415 20130828 164.76 166.49 152.01 157.64 1931480 20130829 160.67 162.93 155.91 156.92 4071460 20130830 161.63 162.84 157.79 161.39 1801558 20130902 165.15 165.48 161.20 163.41 2321975 20130903 165.19 166.45 155.38 159.09 1889697 20130904 158.32 165.39 156.87 163.37 2426433 20130905 165.48 169.57 164.91 167.41 1909965 20130906 169.43 179.67 166.01 177.41 2843952 20130909 177.41 177.41 177.41 177.41 0 20130910 180.88 181.55 174.48 176.07 1586094 20130911 176.55 186.31 176.26 183.23 1596904 20130912 182.85 187.61 175.10 176.31 3033639 20130913 177.03 180.88 174.14 179.82 1285194 20130916 184.48 190.11 181.50 187.90 2718187 20130917 188.53 189.54 184.97 187.95 1661345 20130918 187.95 192.28 186.89 191.12 1584327 20130919 193.67 200.02 191.03 197.95 1816940 20130920 199.93 202.57 190.55 200.26 1969937 20130923 197.86 199.97 186.79 188.96 1538906 20130924 186.70 191.70 185.21 186.22 969014 20130925 180.01 183.76 179.10 180.30 1773702 20130926 180.88 183.47 179.00 179.58 1310554 20130927 180.40 189.54 180.40 182.99 2719746 20130930 183.67 186.17 182.22 184.87 2102978 20131001 183.76 184.97 180.44 183.52 737856 20131002 183.52 183.52 183.52 183.52 0 20131003 181.84 186.46 181.69 183.33 1336331 20131004 182.03 188.38 182.03 184.77 1580897 20131007 184.24 186.84 183.28 185.83 1347245 20131008 187.13 188.77 182.42 183.47 860919 20131009 182.80 185.54 181.98 184.00 832959 20131010 184.00 186.12 182.32 183.38 567605 20131011 184.20 184.77 181.26 182.71 421469 20131014 182.80 185.30 181.98 182.51 528213 20131015 183.28 184.00 176.60 177.56 1276047 20131016 177.56 177.56 177.56 177.56 0 20131017 177.99 180.54 177.41 178.71 605439 20131018 179.91 184.73 179.91 183.62 1389651 20131021 185.01 186.36 182.13 183.67 792839 20131022 183.76 192.09 183.43 190.79 1732543 20131023 192.66 194.73 188.24 191.85 1416987 20131024 193.34 193.82 188.96 189.68 1019528 20131025 188.62 190.11 183.28 184.15 926503 20131028 184.73 187.13 183.28 183.81 646702 20131029 185.11 191.56 184.58 190.11 1543895 20131030 190.45 195.31 188.48 193.10 1181463 20131031 194.78 195.21 191.94 193.72 1277294 20131101 193.72 199.06 192.81 198.20 1593370 20131104 198.20 198.20 198.20 198.20 0 20131105 205.46 216.23 201.23 214.65 2187791 20131106 216.43 222.25 214.17 219.41 2921905 20131107 219.12 220.32 205.89 207.53 1388196 20131108 206.37 214.36 205.89 210.61 852188 20131111 207.91 208.59 202.04 202.81 495680 20131112 202.04 210.41 200.79 203.20 1938756 20131113 200.17 204.26 198.96 202.81 941471 20131114 204.93 207.62 201.27 202.00 1441308 20131115 202.00 202.00 202.00 202.00 0 20131118 206.71 206.71 200.12 203.53 1263159 20131119 204.35 209.64 202.67 206.42 1017553 20131120 206.81 210.80 202.04 203.63 1484651 20131121 204.83 205.27 193.24 194.39 966520 20131122 193.43 198.05 191.08 194.73 1321260 20131125 200.22 208.59 200.22 205.84 2068055 20131126 205.84 205.94 195.12 196.27 1398590 20131127 196.27 199.16 195.45 197.18 758332 20131128 198.15 200.99 197.28 199.73 842833 20131129 199.49 208.44 199.49 206.81 1508141 20131202 208.25 209.74 207.05 208.92 991257 20131203 207.91 209.64 204.79 206.08 640570 20131204 205.89 206.28 200.70 202.96 670712 20131205 205.89 216.28 205.89 214.94 2348583 20131206 215.18 217.00 210.51 214.89 826827 20131209 220.04 226.87 216.96 225.62 2122310 20131210 226.43 227.30 218.45 221.53 613650 20131211 219.36 220.76 215.51 217.97 367733 20131212 215.75 219.36 213.88 214.89 437267 20131213 215.03 215.03 209.26 210.03 748146 20131216 209.74 211.66 204.21 205.56 488093 20131217 204.02 208.59 203.63 204.26 395276 20131218 204.98 216.28 204.45 214.07 1032416 20131219 216.48 217.05 207.29 211.81 925568 20131220 211.66 223.21 209.88 221.53 1043018 20131223 221.53 226.58 219.55 222.34 906547 20131224 222.25 229.51 222.20 228.26 1116710 20131225 228.26 228.26 228.26 228.26 0 20131226 228.26 235.91 226.82 227.97 1844172 20131227 228.45 233.79 228.45 230.81 1327600 20131230 231.00 231.34 226.48 227.20 1018073 20131231 227.97 231.39 226.24 228.31 1060376 20140101 228.93 233.46 227.54 230.47 671959 20140102 233.50 233.70 222.63 223.59 1377283 20140103 222.63 225.13 216.96 218.45 824748 20140106 221.96 223.64 215.85 217.00 1099145 20140107 215.85 218.11 211.91 213.25 1128247 20140108 212.15 215.18 207.82 208.92 765296 20140109 208.01 213.97 206.37 211.91 1156206 20140110 212.58 215.80 209.93 212.34 664476 20140113 212.77 214.98 209.45 212.10 677988 20140114 211.28 214.31 209.74 210.27 290195 20140115 209.74 215.42 209.74 213.73 676013 20140116 213.97 219.07 212.63 217.49 679339 20140117 218.40 228.93 218.40 227.83 1732647 20140120 226.58 226.91 221.53 224.85 717276 20140121 225.13 226.87 218.64 224.85 997181 20140122 224.65 230.23 222.25 228.84 495784 20140123 228.55 229.70 225.13 226.58 742949 20140124 225.18 230.23 222.30 223.45 691500 20140127 221.33 222.20 217.68 219.41 528837 20140128 218.93 222.92 217.05 218.40 836181 20140129 219.36 236.34 217.87 231.24 2278113 20140130 229.94 230.81 222.92 224.03 1297978 20140131 224.61 236.29 224.17 235.00 1322092 20140203 235.00 236.20 227.83 235.14 1350363 20140204 231.92 233.94 229.22 231.05 876509 20140205 231.82 232.73 227.15 230.86 991984 20140206 230.91 235.62 229.94 233.50 864868 20140207 234.85 235.67 231.10 232.16 460238 20140210 232.78 234.47 230.47 233.12 307449 20140211 233.99 241.68 231.34 240.24 1101743 20140212 240.24 240.24 232.21 236.49 959868 20140213 236.78 237.06 225.18 226.00 593070 20140214 227.01 228.74 223.40 227.40 428952 20140217 228.45 231.34 223.21 229.13 298718 20140218 228.79 232.11 228.07 231.00 596604 20140219 230.76 231.72 226.87 230.71 371163 20140220 229.51 234.23 227.35 233.02 556276 20140221 233.02 244.86 230.81 243.85 1307852 20140224 244.38 248.08 240.24 242.74 895322 20140225 243.41 249.14 242.60 246.49 852084 20140226 242.45 255.34 242.45 252.75 1828478 20140227 252.75 252.75 252.75 252.75 0 20140228 255.44 255.83 248.27 254.72 1307228 20140303 254.24 260.88 250.73 259.82 1812575 20140304 258.71 263.62 255.15 261.26 844185 20140305 262.66 266.94 259.43 264.44 1078149 20140306 266.02 275.02 264.58 272.71 1555952 20140307 274.88 280.94 273.43 279.45 1514481 20140310 277.09 280.50 272.76 277.95 2463643 20140311 276.17 281.80 271.84 275.89 1972536 20140312 274.30 274.63 267.80 270.26 1207344 20140313 269.39 299.12 268.38 279.78 5724906 20140314 278.92 284.54 269.68 274.35 2505946 20140317 274.35 274.35 274.35 274.35 0 20140318 275.40 287.67 275.40 284.02 2532138 20140319 286.71 287.33 279.45 280.84 2098924 20140320 275.21 279.45 270.98 276.13 2537439 20140321 276.99 280.74 266.02 267.56 2125948 20140324 267.47 275.36 265.64 272.52 1687330 20140325 273.24 282.81 270.31 279.20 2275099 20140326 280.94 286.85 279.69 281.37 1614053 20140327 282.86 296.72 281.47 285.70 3245464 20140328 285.75 298.25 285.36 295.13 1539530 20140331 295.18 303.79 293.44 298.06 1179177 20140401 293.44 298.93 289.40 292.00 1893335 20140402 293.93 298.64 292.72 295.90 1143214 20140403 295.95 297.34 286.76 289.16 1742105 20140404 285.41 312.59 283.10 302.44 2669440 20140407 302.58 307.88 294.45 295.71 1161819 20140408 295.71 295.71 295.71 295.71 0 20140409 296.33 303.31 296.33 301.91 973691 20140410 302.20 307.88 295.61 306.43 2218973 20140411 304.99 312.06 297.97 299.02 1477479 20140414 299.02 299.02 299.02 299.02 0 20140415 298.74 305.47 294.89 302.30 1289767 20140416 300.85 300.85 288.92 291.38 1146644 20140417 292.48 302.97 287.00 300.13 1591291 20140418 300.13 300.13 300.13 300.13 0 20140421 300.18 309.13 296.96 306.82 1362523 20140422 307.88 320.48 305.23 315.33 2291210 20140423 316.63 322.31 311.87 314.13 2090089 20140424 314.13 314.13 314.13 314.13 0 20140425 313.74 315.33 301.91 303.16 2061610 20140428 301.81 309.03 298.54 306.10 1087192 20140429 303.64 309.13 303.59 306.38 954879 20140430 308.84 314.61 300.28 309.66 2096845 20140501 309.66 309.66 309.66 309.66 0 20140502 311.63 318.46 310.38 316.97 891684 20140505 319.42 326.64 317.02 322.36 1076590 20140506 323.27 331.88 323.27 328.56 1381336 20140507 330.44 338.90 326.69 334.53 1671739 20140508 336.45 337.80 329.14 336.02 983565 20140509 336.02 351.07 330.73 349.15 1521445 20140512 349.25 368.49 349.25 362.19 2740638 20140513 369.74 375.22 359.45 363.77 3143086 20140514 363.77 367.38 355.98 362.19 1364810 20140515 360.21 366.56 356.22 361.27 1080020 20140516 377.15 396.34 370.94 389.22 3223845 20140519 394.37 423.14 393.55 417.85 3717967 20140520 421.41 431.03 409.09 415.10 2413337 20140521 418.52 418.52 401.83 408.37 1849265 20140522 410.82 419.91 410.82 415.30 648157 20140523 421.41 429.58 413.47 418.23 1231458 20140526 423.33 441.22 408.32 419.91 1429875 20140527 425.69 425.69 401.59 409.19 1172525 20140528 406.30 407.89 389.46 392.83 1552210 20140529 408.51 408.85 393.12 395.52 2305657 20140530 399.95 402.16 383.31 385.47 1623720 20140602 389.66 410.53 388.07 407.41 2138940 20140603 407.55 416.74 403.89 408.08 1817356 20140604 410.82 414.04 402.31 408.13 1223558 20140605 411.78 434.87 408.66 429.63 4136941 20140606 433.82 445.36 427.56 438.53 3467684 20140609 442.57 444.50 424.00 427.03 2122102 20140610 427.08 429.05 409.62 414.29 2598554 20140611 415.58 429.20 409.47 411.64 2145385 20140612 411.78 420.64 408.99 412.26 1003106 20140613 406.97 408.71 372.43 378.35 3181854 20140616 374.26 394.37 366.56 392.30 2451482 20140617 391.68 409.86 385.33 407.12 1796984 20140618 405.05 415.54 383.21 386.91 2776496 20140619 387.25 393.98 369.79 374.45 2380908 20140620 370.51 382.44 369.50 373.30 1456691 20140623 373.49 380.76 363.29 376.23 1829725 20140624 381.86 407.55 380.03 403.41 2831168 20140625 407.84 407.84 392.64 400.53 1643052 20140626 383.98 391.10 378.64 383.26 4017620 20140627 385.71 391.48 380.52 382.15 1341008 20140630 384.08 403.12 384.08 400.43 1575804 20140701 408.90 409.38 394.47 397.50 2365317 20140702 402.55 403.99 395.52 401.39 2188103 20140703 405.72 407.94 397.35 398.70 1103718 20140704 399.42 408.90 395.48 405.48 1761853 20140707 403.89 403.89 391.63 392.93 1244138 20140708 396.34 398.99 368.39 371.90 1745951 20140709 378.11 390.67 371.86 383.50 2150789 20140710 384.65 395.43 367.05 381.09 2891763 20140711 381.48 382.92 358.48 362.62 2336319 20140714 370.32 378.69 365.79 372.24 2084373 20140715 376.19 387.49 372.91 385.81 1496084 20140716 387.73 393.89 386.34 390.67 1241644 20140717 389.22 395.76 384.41 392.78 645975 20140718 384.99 388.98 378.69 380.47 1412725 20140721 382.44 384.65 373.40 374.84 838364 20140722 378.98 380.52 370.61 372.19 1049566 20140723 374.31 384.75 372.67 384.70 1438918 20140724 382.92 384.75 375.46 378.40 862686 20140725 375.22 381.57 367.53 369.88 1035638 20140728 369.88 374.45 364.64 368.78 1093636 20140729 368.78 368.78 368.78 368.78 0 20140730 366.56 377.87 366.56 374.55 1323443 20140731 378.11 390.14 377.34 384.17 5340855 20140801 385.61 394.47 382.82 387.35 2228431 20140804 389.85 410.82 389.85 407.17 3066587 20140805 410.82 411.21 397.26 400.19 3257105 20140806 401.25 405.96 387.73 388.84 2206084 20140807 391.58 406.49 391.10 402.21 2310022 20140808 393.74 394.47 378.11 383.45 2158377 20140811 389.70 394.47 388.89 393.60 909146 20140812 396.50 406.00 389.15 404.95 1826000 20140813 407.40 419.00 406.80 415.15 3659600 20140814 415.00 416.55 409.55 414.30 1052600 20140815 414.30 414.30 414.30 414.30 0 20140818 415.50 445.00 415.50 440.60 2834100 20140819 449.40 461.00 446.30 451.60 3686100 20140820 456.50 465.00 446.05 447.90 3003300 20140821 448.10 471.40 447.55 467.45 2763800 20140822 472.70 473.85 457.10 458.35 3243900 20140825 462.40 466.00 453.00 454.75 1635400 20140826 455.05 459.40 436.70 447.15 2351700 20140827 451.40 458.50 448.15 453.60 1503000 20140828 458.15 464.90 454.55 458.00 2881900 20140829 458.00 458.00 458.00 458.00 0 20140901 460.90 468.25 454.70 466.50 2062900 20140902 466.00 473.40 460.10 471.20 2034600 20140903 485.05 487.10 475.00 477.10 3315000 20140904 473.05 473.95 465.70 468.60 1144000 20140905 472.45 485.00 471.00 474.75 1942800 20140908 484.50 501.60 477.00 495.95 3127700 20140909 500.90 503.50 490.00 494.35 2902400 20140910 492.00 497.50 482.45 485.20 1561100 20140911 490.00 502.50 486.30 499.05 2384000 20140912 497.30 505.80 492.05 493.50 1649300 20140915 495.00 502.00 491.95 498.45 1380900 20140916 500.70 500.70 467.65 469.10 2138900 20140917 474.90 479.50 460.90 473.10 1863000 20140918 471.40 490.00 468.05 487.10 1569400 20140919 491.90 491.90 476.05 477.45 1123700 20140922 476.90 484.90 474.15 483.05 1160500 20140923 481.85 486.10 472.70 474.85 1003800 20140924 474.20 481.30 458.40 479.00 1210800 20140925 475.10 484.80 453.70 458.95 1701300 20140926 455.00 479.00 450.15 474.55 1261500 20140929 471.10 482.75 465.45 469.55 1199500 20140930 464.90 486.90 462.20 482.15 1855900 20141001 490.00 493.70 482.50 488.45 1481600 20141002 488.45 488.45 488.45 488.45 0 20141003 488.45 488.45 488.45 488.45 0 20141006 488.45 488.45 488.45 488.45 0 20141007 494.90 495.95 482.40 485.05 2114200 20141008 489.00 514.40 484.30 511.95 3101000 20141009 516.00 521.00 507.10 511.70 2261300 20141010 517.30 521.40 507.00 508.60 2227700 20141013 509.00 513.70 498.85 508.65 1781600 20141014 509.85 511.95 495.95 497.65 1542100 20141015 497.65 497.65 497.65 497.65 0 20141016 501.90 517.90 491.00 496.20 2220300 20141017 499.00 502.50 487.50 491.70 1721200 20141020 532.10 534.90 516.40 528.00 7822700 20141021 528.00 528.00 516.30 519.10 2111600 20141022 522.50 527.00 516.65 522.70 1569800 20141023 522.70 522.70 522.70 522.70 0 20141024 522.70 522.70 522.70 522.70 0 20141027 527.90 529.65 512.05 515.85 1360300 20141028 516.50 524.80 511.40 518.15 1459400 20141029 522.30 527.70 517.30 519.85 1632600 20141030 520.00 524.00 513.85 522.15 1658600 20141031 523.00 536.20 520.20 530.40 1913500 20141103 534.00 542.95 530.25 535.50 1223400 20141104 535.50 535.50 535.50 535.50 0 20141105 543.00 552.00 540.85 546.30 2141800 20141106 546.30 546.30 546.30 546.30 0 20141107 546.30 582.25 546.00 571.15 3520100 20141110 574.90 586.70 570.20 578.65 2756200 20141111 582.50 585.35 572.50 577.55 2102600 20141112 581.00 589.50 576.00 578.65 1695100 20141113 577.90 577.90 538.90 542.30 3902400 20141114 560.00 567.00 548.80 555.15 4310600 20141117 556.50 562.50 538.25 549.85 1614300 20141118 546.60 554.70 535.40 537.30 1314700 20141119 539.00 551.65 531.85 536.30 1564300 20141120 538.80 542.75 526.80 533.80 818200 20141121 532.50 543.95 532.45 534.55 1108600 20141124 532.40 537.90 525.00 529.00 946700 20141125 528.00 536.80 524.15 527.65 1229700 20141126 530.00 534.40 526.20 529.85 954300 20141127 529.50 552.00 529.50 547.55 3074500 20141128 564.00 627.80 563.00 596.55 8583500 20141201 615.10 617.00 599.00 603.55 3866500 20141202 595.00 598.35 578.05 592.65 2590300 20141203 591.80 595.70 576.75 579.30 1752200 20141204 580.00 589.00 574.10 582.95 1056800 20141205 586.00 587.60 563.70 569.85 580400 20141208 573.95 581.95 565.40 568.00 1261300 20141209 573.00 594.00 571.10 582.55 3998100 20141210 585.90 587.60 572.65 574.30 1329500 20141211 579.95 587.60 567.40 570.60 1712600 20141212 575.50 579.00 558.00 562.20 1313000 20141215 561.55 569.90 538.25 541.25 1453700 20141216 541.00 565.15 538.95 551.30 2805600 20141217 554.80 560.00 542.00 549.60 1854500 20141218 551.10 583.35 551.10 575.95 2403800 20141219 580.40 584.00 569.50 571.20 1760800 20141222 571.20 573.90 565.65 572.15 1219300 20141223 572.85 578.90 564.00 565.80 722600 20141224 565.75 568.25 545.05 549.25 2886200 20141225 549.25 549.25 549.25 549.25 0 20141226 552.50 553.60 535.35 541.15 1303400 20141229 544.00 550.05 541.10 544.20 830100 20141230 549.90 553.60 543.40 549.95 676000 20141231 547.05 551.75 541.20 547.45 806000