20040205 21.34 22.41 20.89 22.19 30679978
20040206 22.20 22.41 21.70 22.33 5881520
20040209 22.10 22.19 21.56 21.99 3620467
20040210 21.70 21.99 21.61 21.88 1838225
20040211 21.81 22.01 21.70 21.79 2237346
20040212 21.73 22.46 21.72 22.17 1822532
20040213 22.27 22.32 21.81 22.19 681154
20040217 22.24 22.37 22.01 22.10 659228
20040218 22.10 22.82 21.88 22.82 896742
20040219 22.69 23.34 22.69 23.07 1663485
20040220 23.08 23.08 22.46 22.78 825844
20040223 22.81 22.81 21.88 22.06 1481955
20040224 21.92 22.43 21.75 22.28 1072484
20040225 22.28 22.46 22.19 22.33 358051
20040226 22.33 22.70 22.10 22.68 686942
20040227 22.60 23.14 22.56 23.13 1746403
20040301 23.13 23.53 23.09 23.18 947939
20040302 23.32 23.32 22.55 23.31 662901
20040303 23.09 23.18 22.78 22.89 508640
20040304 22.89 23.14 22.24 22.65 1179999
20040305 22.48 23.04 22.46 22.96 501071
20040308 22.96 23.05 22.61 22.89 411920
20040309 22.91 22.92 22.20 22.46 908428
20040310 22.28 22.33 21.92 22.15 1151173
20040311 21.70 22.15 21.70 21.74 2825342
20040312 21.87 22.15 21.79 22.01 1671387
20040315 22.24 22.24 21.33 21.56 1776232
20040316 22.01 22.06 21.73 21.77 1698210
20040317 21.74 22.01 21.62 21.63 1170539
20040318 21.63 21.65 21.30 21.38 1120565
20040319 21.34 21.42 21.02 21.33 844987
20040322 21.02 21.34 20.75 21.29 1133810
20040323 21.34 21.56 21.12 21.56 754946
20040324 21.56 21.61 21.36 21.38 568630
20040325 21.25 21.62 21.11 21.53 1669273
20040326 21.45 21.87 21.45 21.65 987785
20040329 21.66 21.96 21.66 21.90 916998
20040330 21.74 22.24 21.73 22.21 822839
20040331 22.24 22.72 22.10 22.60 810818
20040401 22.69 22.82 22.26 22.69 1746069
20040402 22.79 22.83 22.24 22.66 1298199
20040405 22.51 22.94 22.37 22.92 605693
20040406 22.87 23.36 22.69 23.31 776760
20040407 23.14 23.23 22.82 23.12 494282
20040408 23.22 23.59 23.09 23.56 731684
20040412 23.50 23.58 23.10 23.25 894849
20040413 23.34 23.50 22.60 22.69 958068
20040414 22.69 22.87 22.43 22.63 1690308
20040415 22.73 23.14 22.52 22.69 1565541
20040416 22.73 23.04 22.51 22.95 302846
20040419 22.87 23.48 22.87 23.12 698739
20040420 23.09 23.18 22.82 22.96 1030858
20040421 22.91 22.98 22.46 22.64 1091627
20040422 22.78 22.86 22.46 22.64 632405
20040423 22.64 22.66 22.34 22.49 396116
20040426 22.33 22.46 22.15 22.37 265895
20040427 22.33 22.70 22.32 22.61 191324
20040428 22.69 22.69 22.39 22.46 285038
20040429 22.36 22.42 22.10 22.21 331896
20040430 22.13 22.46 21.87 21.89 676813
20040503 22.07 22.50 21.97 22.46 572971
20040504 22.42 22.48 22.01 22.24 1061576
20040505 22.37 22.46 22.10 22.18 339130
20040506 22.19 22.43 21.82 22.15 355714
20040507 22.01 22.28 21.16 21.65 628287
20040510 21.56 21.61 21.10 21.56 533125
20040511 21.51 22.00 21.31 21.80 465678
20040512 22.15 22.21 21.17 21.92 1724922
20040513 21.79 22.71 21.64 22.45 838532
20040514 22.45 22.60 22.33 22.46 835193
20040517 22.28 22.28 21.79 21.90 633963
20040518 22.01 22.51 21.93 22.32 948385
20040519 22.28 22.46 22.14 22.24 483486
20040520 22.30 22.53 22.26 22.53 606532
20040521 22.52 22.53 22.42 22.46 521185
20040524 22.57 22.57 22.36 22.53 590995
20040525 22.53 22.53 22.09 22.21 1299855
20040526 22.26 22.38 21.97 22.35 387559
20040527 22.26 22.52 22.12 22.17 683556
20040528 22.21 22.62 22.03 22.62 315086
20040601 22.53 22.79 22.44 22.67 1042481
20040602 22.90 22.97 22.66 22.89 561473
20040603 22.91 23.16 22.79 23.09 441387
20040604 23.02 23.29 22.93 23.25 266475
20040607 23.34 23.35 22.97 23.02 373353
20040608 22.86 23.07 22.74 23.05 681780
20040609 23.16 23.34 22.96 22.99 939265
20040610 23.07 23.07 22.89 22.94 603425
20040614 22.94 22.94 22.60 22.93 197442
20040615 22.98 23.29 22.92 23.14 620849
20040616 22.98 23.17 22.96 23.00 213979
20040617 22.98 23.24 22.93 23.23 313199
20040618 23.11 23.17 22.59 22.84 889433
20040621 22.90 22.92 22.74 22.80 230516
20040622 22.81 22.89 22.62 22.80 297661
20040623 22.84 22.96 22.63 22.78 203324
20040624 22.62 23.25 22.62 22.93 562804
20040625 23.02 23.42 22.92 23.42 2518136
20040628 23.42 23.65 23.35 23.61 670793
20040629 23.52 23.96 23.43 23.85 540052
20040630 23.90 23.94 23.65 23.77 628951
20040701 23.77 23.80 23.59 23.70 512306
20040702 23.65 23.75 23.43 23.49 542716
20040706 23.48 23.48 23.17 23.29 273245
20040707 23.26 23.43 23.25 23.43 462585
20040708 23.43 23.43 23.25 23.29 249161
20040709 23.35 23.41 23.17 23.29 172803
20040712 23.34 23.43 23.25 23.40 103993
20040713 23.40 23.45 23.26 23.43 605312
20040714 23.43 23.43 22.99 23.23 225410
20040715 23.09 23.19 22.80 22.95 324187
20040716 22.96 23.08 22.79 22.96 379790
20040719 22.89 23.07 22.84 23.02 311424
20040720 22.93 23.02 22.82 22.96 718072
20040721 23.01 23.05 22.92 22.92 821510
20040722 22.89 22.89 22.25 22.26 1297413
20040723 22.21 22.21 21.77 21.89 1135043
20040726 21.95 22.03 21.50 21.53 781556
20040727 21.59 22.53 21.54 22.18 536723
20040728 22.39 22.39 21.90 22.01 502207
20040729 22.03 22.22 21.92 21.98 367804
20040730 21.98 22.03 21.89 21.98 436060
20040802 21.94 22.40 21.81 22.32 250382
20040803 22.53 22.90 22.35 22.66 617520
20040804 22.62 22.67 22.45 22.57 133071
20040805 22.53 23.21 22.53 23.12 1125720
20040806 23.07 23.24 22.96 23.11 596211
20040809 23.07 23.41 23.02 23.28 231625
20040810 23.34 23.47 23.33 23.38 343609
20040811 23.52 23.52 23.08 23.16 523072
20040812 23.07 23.16 22.66 22.67 340724
20040813 22.82 22.82 22.57 22.62 500875
20040816 22.48 22.91 22.48 22.80 491108
20040817 22.74 23.18 22.71 23.11 312533
20040818 23.14 23.32 23.11 23.29 298993
20040819 23.13 23.48 23.13 23.31 336259
20040820 23.26 23.35 23.17 23.31 207865
20040823 23.19 23.51 23.19 23.41 211186
20040824 23.31 23.49 23.31 23.48 213067
20040825 23.48 23.50 23.39 23.46 325744
20040826 23.47 23.49 23.24 23.35 318439
20040827 23.45 23.45 23.17 23.32 261879
20040830 23.36 23.85 23.35 23.85 397689
20040831 23.70 23.98 23.70 23.98 354854
20040901 23.94 24.27 23.94 24.15 645068
20040902 24.03 24.39 24.03 24.26 294752
20040903 24.21 24.26 23.82 23.90 352419
20040907 23.81 24.17 23.73 23.85 270402
20040908 23.73 23.94 23.54 23.82 376216
20040909 23.76 23.91 23.72 23.76 288665
20040910 23.69 23.92 23.68 23.79 168351
20040913 23.90 24.09 23.73 23.76 178645
20040914 23.84 24.02 23.83 23.94 425139
20040915 24.01 24.39 23.99 24.30 646950
20040916 24.39 24.42 24.19 24.26 415288
20040917 24.26 24.35 24.09 24.27 329286
20040920 24.14 24.19 23.97 24.02 162263
20040921 23.94 24.14 23.83 24.06 208308
20040922 24.07 24.07 23.73 23.88 225021
20040923 23.99 24.30 23.94 24.22 192480
20040924 24.28 24.30 24.02 24.03 275493
20040927 24.03 24.12 23.82 23.85 386620
20040928 23.82 23.88 23.40 23.60 565154
20040929 23.54 23.97 23.54 23.69 235758
20040930 23.72 23.72 23.13 23.49 901745
20041001 23.45 23.65 23.32 23.45 447165
20041004 23.45 23.99 23.45 23.94 473729
20041005 23.86 23.96 23.77 23.93 188385
20041006 23.87 24.02 23.56 23.94 447497
20041007 23.88 23.94 23.84 23.87 195358
20041008 23.99 24.04 23.82 23.90 521877
20041011 23.94 24.35 23.94 24.30 256013
20041012 24.21 24.61 24.21 24.53 374224
20041013 24.35 24.38 23.87 23.87 392265
20041014 23.79 24.13 22.91 23.13 700189
20041015 23.17 23.17 22.59 23.04 861567
20041018 22.95 23.54 22.95 23.35 409089
20041019 23.22 23.26 22.51 22.76 769146
20041020 22.66 23.09 22.61 22.89 561723
20041021 22.81 23.19 22.67 23.17 184511
20041022 23.13 23.22 22.97 23.17 780878
20041025 23.24 23.48 22.98 23.22 243506
20041026 23.31 24.18 23.05 23.85 705502
20041027 23.76 23.88 23.57 23.67 303497
20041028 23.54 24.20 23.29 23.94 331721
20041029 23.95 24.38 23.91 24.38 405769
20041101 24.53 24.53 24.01 24.15 420933
20041102 24.27 24.49 24.08 24.15 304935
20041103 24.27 24.39 23.93 23.99 560948
20041104 24.08 24.62 24.07 24.48 1392409
20041105 24.76 26.12 24.65 25.61 1861711
20041108 25.70 26.38 25.61 26.29 1443213
20041109 26.43 26.65 26.24 26.36 579101
20041110 26.52 26.52 26.35 26.38 479927
20041111 26.47 26.47 26.06 26.16 460336
20041112 26.29 26.50 26.07 26.20 836552
20041115 26.26 26.29 25.97 26.26 545453
20041116 26.22 26.87 26.22 26.74 649274
20041117 26.86 27.05 26.60 26.70 683697
20041118 26.72 26.72 26.26 26.59 448976
20041119 26.44 26.69 26.36 26.49 383054
20041122 26.31 26.86 26.31 26.68 401274
20041123 26.83 26.94 26.66 26.73 394318
20041124 26.58 26.79 26.58 26.71 185840
20041126 26.81 26.90 26.60 26.71 44169
20041129 26.58 26.81 26.26 26.44 285552
20041130 26.55 27.30 26.40 27.17 861624
20041201 27.21 27.26 26.59 26.72 743141
20041202 26.78 27.15 26.37 27.05 581814
20041203 27.11 27.30 26.63 27.14 287429
20041206 27.21 27.21 26.87 26.90 501758
20041207 26.94 27.06 26.72 27.00 755067
20041208 26.94 27.25 26.81 27.21 417285
20041209 27.17 27.26 26.87 27.02 326850
20041210 26.99 27.53 26.94 27.44 348603
20041213 27.62 28.34 27.62 27.98 653589
20041214 27.94 28.12 27.32 28.07 506396
20041215 27.97 28.04 27.47 27.78 646743
20041216 27.97 28.06 27.60 27.62 984634
20041217 27.64 27.80 27.51 27.70 659552
20041220 27.77 27.94 27.59 27.94 714211
20041221 27.81 27.85 27.43 27.61 666950
20041222 27.53 27.62 27.19 27.35 782451
20041223 27.44 27.62 27.40 27.62 427775
20041227 27.51 27.51 27.12 27.35 152383
20041228 27.35 27.64 27.32 27.44 238181
20041229 27.35 27.49 27.30 27.42 123342
20041230 27.49 27.49 27.15 27.39 104239
20041231 27.44 27.76 27.37 27.67 272964
20050103 27.71 28.03 27.67 27.80 807407
20050104 27.17 27.29 26.99 27.26 1582681
20050105 27.21 27.22 26.90 27.03 590427
20050106 27.03 28.03 26.99 27.71 1588644
20050107 27.69 27.89 27.39 27.51 221617
20050110 27.35 27.39 27.19 27.35 404145
20050111 27.35 27.44 26.99 27.39 705266
20050112 27.26 27.30 27.06 27.15 668164
20050113 27.15 27.47 26.91 27.20 673133
20050114 27.36 27.85 27.17 27.72 673354
20050118 27.75 28.16 27.50 28.04 597494
20050119 28.04 28.04 27.54 27.63 988830
20050120 27.63 28.06 27.18 27.71 2921439
20050121 28.03 28.63 28.03 28.39 14060053
20050124 28.39 28.47 28.00 28.05 1899261
20050125 28.14 28.53 28.01 28.35 2600442
20050126 28.35 28.73 28.30 28.71 1947295
20050127 28.48 28.80 28.48 28.63 2195413
20050128 28.63 28.83 28.50 28.64 2081899
20050131 29.02 29.61 29.01 29.46 3468581
20050201 29.69 30.11 29.61 29.88 2372641
20050202 30.07 30.07 29.88 30.01 1184940
20050203 30.07 30.08 29.76 30.00 1406116
20050204 30.11 30.41 29.94 30.41 1019417
20050207 30.61 30.68 30.22 30.56 1280014
20050208 30.66 30.68 30.29 30.61 1206031
20050209 30.56 30.59 30.17 30.32 1385688
20050210 30.17 30.32 29.88 29.98 1396951
20050211 29.96 30.82 29.96 30.75 920148
20050214 30.75 31.28 30.75 31.00 1404459
20050215 29.70 30.81 29.67 30.59 2924862
20050216 30.56 30.56 29.84 30.33 1494895
20050217 30.17 31.02 30.11 30.52 1403907
20050218 30.61 30.97 30.56 30.92 1115153
20050222 31.14 31.21 30.27 30.44 693451
20050223 30.44 30.86 30.44 30.75 780685
20050224 30.97 31.08 30.36 30.85 918251
20050225 30.85 31.48 30.85 31.37 748110
20050228 31.31 31.49 30.95 31.22 595601
20050301 31.31 31.77 31.31 31.73 1186133
20050302 31.73 31.76 31.40 31.53 952962
20050303 31.71 31.75 30.91 31.24 502597
20050304 31.33 31.49 31.08 31.41 778414
20050307 31.41 31.67 30.53 31.45 487941
20050308 31.22 31.35 30.90 31.31 687393
20050309 31.31 31.31 30.63 31.14 700506
20050310 31.26 31.29 30.98 31.03 841114
20050311 31.03 31.08 30.67 30.99 784695
20050314 31.22 31.58 31.17 31.22 1068005
20050315 31.26 31.34 30.73 30.91 1973473
20050316 30.76 31.00 30.72 30.92 397582
20050317 30.88 31.04 30.53 30.84 414992
20050318 30.85 30.95 30.59 30.95 570697
20050321 30.83 31.07 30.76 30.80 318352
20050322 31.31 31.40 30.68 30.74 1239688
20050323 30.31 30.40 29.93 30.24 988555
20050324 30.33 30.89 30.33 30.54 583149
20050328 30.61 31.03 30.55 30.95 428216
20050329 30.45 30.85 29.64 30.22 1845537
20050330 30.31 31.07 30.26 30.96 1442666
20050331 30.87 30.95 30.43 30.58 759571
20050401 30.67 30.94 29.38 30.35 1187456
20050404 30.31 30.51 29.90 29.95 1637159
20050405 29.90 30.00 29.76 29.89 1227016
20050406 29.95 29.95 29.81 29.88 1377651
20050407 29.95 30.68 29.95 30.59 480558
20050408 30.81 30.81 30.25 30.37 382265
20050411 30.49 30.88 30.43 30.60 1032963
20050412 30.60 30.60 30.33 30.46 1121119
20050413 30.40 30.47 30.31 30.44 476261
20050414 30.49 30.49 29.79 29.87 841996
20050415 29.81 30.36 29.72 29.85 986020
20050418 29.85 29.88 28.95 29.18 1221836
20050419 29.13 30.08 29.13 29.95 680010
20050420 30.17 30.39 29.67 29.70 713509
20050421 29.70 30.41 29.70 30.31 509539
20050422 30.17 30.30 29.81 29.88 368931
20050425 29.97 30.15 29.67 29.89 1086407
20050426 29.99 30.21 29.77 30.17 475820
20050427 30.20 30.65 29.81 30.36 518355
20050428 30.44 30.78 30.22 30.27 382816
20050429 30.22 30.29 29.13 30.03 1238366
20050502 29.99 30.21 29.83 30.09 584031
20050503 30.04 30.36 29.87 30.28 751196
20050504 29.86 30.06 29.57 29.95 1637270
20050505 30.95 31.22 29.86 30.63 4332957
20050506 30.85 31.24 30.71 31.05 1559472
20050509 30.86 31.17 30.84 31.06 1444870
20050510 31.06 31.06 30.75 30.84 872740
20050511 30.95 30.98 30.58 30.81 836817
20050512 30.88 30.88 29.79 29.83 1413905
20050513 29.90 30.28 29.36 30.17 1125637
20050516 30.33 30.54 30.24 30.40 974009
20050517 30.40 30.40 29.98 30.24 1088391
20050518 30.31 30.99 30.29 30.92 1072523
20050519 30.85 31.01 30.75 30.92 322332
20050520 30.88 30.93 30.52 30.58 576833
20050523 30.65 30.79 30.47 30.65 465798
20050524 30.84 31.14 30.81 30.99 751631
20050525 31.06 31.34 30.89 31.27 942039
20050526 31.47 32.04 31.29 31.84 1604292
20050527 31.93 32.18 31.65 31.93 1620233
20050531 32.11 32.16 31.85 31.97 1166858
20050601 31.93 32.52 31.93 32.51 1579337
20050602 32.47 32.48 32.01 32.06 1463355
20050603 32.10 32.10 31.67 31.76 723487
20050606 31.84 32.70 31.82 32.52 1054064
20050607 32.52 32.70 32.26 32.33 751741
20050608 32.31 32.75 32.28 32.37 589256
20050609 32.47 32.64 32.43 32.56 506034
20050610 32.47 32.64 32.39 32.40 227787
20050613 32.49 32.52 32.36 32.47 414897
20050614 32.38 32.97 32.37 32.96 367845
20050615 33.02 33.02 32.42 32.50 676435
20050616 32.66 32.66 32.22 32.29 950284
20050617 32.29 32.34 32.04 32.06 929177
20050620 31.97 32.34 31.70 32.31 1020094
20050621 32.20 32.84 32.11 32.56 467667
20050622 32.66 32.91 32.61 32.82 771639
20050623 31.93 32.70 31.75 32.36 996677
20050624 32.38 32.47 32.24 32.34 1870337
20050627 32.43 33.12 32.35 32.83 1158063
20050628 32.93 32.98 32.77 32.87 854091
20050629 32.97 33.02 32.36 32.42 539784
20050630 32.52 32.98 32.52 32.84 920052
20050701 32.84 33.09 32.83 32.94 585848
20050705 32.93 33.26 32.93 33.16 424572
20050706 33.20 33.45 33.06 33.30 755698
20050707 33.30 33.45 32.91 33.27 566059
20050708 33.34 33.55 33.11 33.55 591234
20050711 33.57 33.78 33.52 33.75 945447
20050712 33.74 33.83 33.65 33.78 559683
20050713 33.87 33.97 33.67 33.79 544622
20050714 33.88 34.02 33.76 33.91 293089
20050715 33.91 33.91 33.57 33.62 453265
20050718 33.66 33.66 33.20 33.44 465468
20050719 33.52 33.55 33.16 33.17 848814
20050720 33.06 33.34 32.85 33.22 629822
20050721 33.36 33.63 32.83 32.90 480199
20050722 32.84 32.90 32.38 32.56 609814
20050725 32.38 32.88 32.38 32.84 561112
20050726 32.79 33.38 32.48 33.34 634109
20050727 33.52 33.90 33.29 33.66 286163
20050728 34.34 34.70 34.29 34.57 1245022
20050729 34.43 34.53 33.61 33.61 1356937
20050801 33.30 34.30 33.30 34.25 473493
20050802 34.16 34.34 33.97 34.22 486356
20050803 34.27 34.88 34.27 34.77 802751
20050804 35.25 35.44 34.06 34.06 633780
20050805 34.02 34.16 33.34 33.40 304192
20050808 33.61 33.77 33.18 33.38 686549
20050809 33.42 34.00 33.16 33.88 533518
20050810 34.07 34.85 34.07 34.49 706557
20050811 34.61 34.98 34.51 34.64 642464
20050812 34.66 34.78 34.58 34.66 432487
20050815 34.70 34.83 34.49 34.70 268353
20050816 34.79 34.79 34.31 34.46 274839
20050817 34.34 34.66 33.66 34.43 1005472
20050818 34.38 34.38 33.72 34.00 544732
20050819 34.00 34.24 33.86 34.17 157530
20050822 34.18 34.28 33.73 33.76 357185
20050823 33.64 34.81 33.64 34.56 774814
20050824 34.46 34.46 34.23 34.30 418617
20050825 34.32 34.59 34.15 34.18 314840
20050826 34.14 34.43 34.09 34.22 395690
20050829 34.22 34.40 33.63 34.27 350383
20050830 34.18 34.38 33.83 34.07 396019
20050831 34.00 34.06 33.24 34.03 675755
20050901 34.05 34.05 33.39 33.73 679046
20050902 33.73 33.74 33.29 33.32 579986
20050906 33.41 33.85 33.31 33.71 616955
20050907 33.72 34.09 33.61 34.00 430026
20050908 33.96 34.19 33.46 33.76 1489622
20050909 33.76 34.14 33.70 34.13 382196
20050912 34.18 34.23 33.64 33.86 736090
20050913 33.86 34.88 33.86 34.17 848533
20050914 34.27 34.77 34.20 34.21 455696
20050915 34.37 34.61 34.26 34.37 561557
20050916 34.41 34.69 34.41 34.68 351480
20050919 34.78 34.79 33.98 33.98 604779
20050920 33.50 34.63 33.50 34.35 501441
20050921 34.41 34.55 33.68 33.79 617723
20050922 33.80 33.80 33.10 33.59 706690
20050923 33.60 33.76 33.43 33.68 426735
20050926 33.59 34.14 33.59 33.75 892742
20050927 33.79 34.40 33.66 34.33 470396
20050928 34.55 34.69 34.45 34.47 381428
20050929 34.48 34.65 34.28 34.59 499686
20050930 34.60 34.94 34.57 34.69 1108194
20051003 34.61 35.13 34.42 35.03 794670
20051004 35.02 35.30 34.37 34.38 513727
20051005 34.28 34.73 33.97 34.37 798181
20051006 34.52 34.69 33.88 34.17 895156
20051007 34.18 34.39 33.91 34.07 446591
20051010 34.07 34.38 34.04 34.11 773388
20051011 34.23 34.32 33.49 33.55 655021
20051012 33.64 33.75 32.83 33.14 734225
20051013 33.27 33.64 32.63 33.14 659409
20051014 33.09 33.77 33.09 33.25 735212
20051017 33.45 34.27 33.14 33.46 555084
20051018 33.35 33.73 33.33 33.52 550806
20051019 33.29 33.70 33.21 33.58 436279
20051020 33.45 33.90 33.36 33.53 709433
20051021 33.58 34.09 33.58 33.94 638128
20051024 33.89 34.37 33.89 34.21 537971
20051025 34.23 34.46 34.07 34.34 562105
20051026 34.46 34.64 33.91 34.26 953626
20051027 34.23 34.41 34.15 34.15 990047
20051028 34.28 34.41 34.12 34.32 374079
20051031 34.55 34.94 34.38 34.82 659739
20051101 34.82 35.23 34.73 34.96 447688
20051102 34.91 35.19 34.68 34.98 910843
20051103 36.46 38.83 35.93 38.70 2295153
20051104 38.70 39.06 37.75 38.15 1175660
20051107 38.15 39.10 37.97 38.47 984781
20051108 38.61 38.61 38.11 38.16 356526
20051109 38.37 39.11 38.07 38.96 786662
20051110 39.02 39.24 38.37 39.24 620795
20051111 39.32 39.37 38.71 38.82 401833
20051114 39.01 39.36 38.88 39.01 874642
20051115 39.02 39.79 38.85 39.43 1075174
20051116 39.56 39.56 39.02 39.02 752545
20051117 39.04 39.77 38.92 39.75 377479
20051118 39.94 39.99 39.74 39.93 312098
20051121 40.12 40.12 39.45 39.80 418178
20051122 39.74 40.15 39.43 40.00 607631
20051123 39.91 40.57 39.90 40.41 373068
20051125 40.32 40.45 40.02 40.16 99317
20051128 40.20 40.30 40.05 40.30 334086
20051129 40.44 40.80 40.27 40.64 483006
20051130 40.68 40.71 40.13 40.29 430556
20051201 40.58 40.66 39.98 40.21 573454
20051202 40.37 40.46 39.77 40.22 350730
20051205 40.08 40.29 39.38 39.68 605537
20051206 39.59 40.05 39.56 39.70 477312
20051207 39.77 39.95 39.20 39.95 593602
20051208 39.95 40.26 39.64 39.73 427052
20051209 39.73 39.82 39.57 39.73 244734
20051212 39.73 40.43 39.64 40.40 378762
20051213 40.50 40.59 39.32 39.97 976854
20051214 39.97 40.16 39.45 39.48 336933
20051215 39.49 39.49 38.21 38.70 1429090
20051216 38.70 38.82 38.32 38.57 807128
20051219 38.38 38.45 37.41 37.79 795302
20051220 38.95 39.35 38.65 38.95 1578011
20051221 39.00 39.23 38.81 39.01 864287
20051222 39.08 39.58 39.07 39.54 540713
20051223 39.48 39.86 39.20 39.46 513995
20051227 39.46 40.23 39.31 39.31 283387
20051228 39.56 39.91 39.32 39.75 464391
20051229 39.95 40.25 39.77 39.89 467786
20051230 39.68 39.77 39.46 39.72 199400
20060103 39.86 40.30 39.46 40.25 636636
20060104 40.27 41.12 40.27 40.79 660069
20060105 40.98 41.05 40.61 40.84 907211
20060106 41.11 41.17 40.31 40.42 933929
20060109 40.41 40.63 40.14 40.22 542465
20060110 40.19 40.50 40.09 40.26 844467
20060111 40.37 40.79 40.37 40.69 566774
20060112 40.69 40.76 40.47 40.53 251523
20060113 40.52 40.62 40.33 40.56 321822
20060117 40.50 40.70 39.45 39.55 449828
20060118 39.19 39.89 39.01 39.75 459464
20060119 39.94 41.28 39.80 40.53 2719663
20060120 40.51 40.91 40.27 40.33 691495
20060123 40.23 40.43 39.87 40.07 1097523
20060124 40.18 40.34 39.82 40.03 381828
20060125 40.18 40.36 39.99 40.28 738143
20060126 40.37 42.05 40.37 42.05 1365033
20060127 42.05 42.28 41.27 41.53 1177130
20060130 41.53 41.92 41.37 41.48 601486
20060131 41.37 42.22 41.10 41.94 889910
20060201 41.78 41.78 41.16 41.46 1066096
20060202 41.10 41.18 40.27 40.55 938309
20060203 40.55 40.57 40.02 40.29 705840
20060206 40.23 40.78 40.20 40.69 469538
20060207 40.55 40.98 40.43 40.93 404823
20060208 41.08 41.92 40.75 41.55 921118
20060209 41.78 41.78 39.45 39.65 4116122
20060210 39.82 40.44 39.82 40.32 1075842
20060213 40.05 40.05 39.18 39.48 561737
20060214 39.49 40.47 39.48 40.39 641344
20060215 40.50 40.73 40.22 40.23 823881
20060216 40.30 41.19 40.30 41.17 555689
20060217 41.10 41.20 40.81 40.93 413816
20060221 40.96 41.17 40.49 40.67 685758
20060222 40.69 41.44 40.69 41.17 645535
20060223 41.06 41.24 40.81 41.18 370970
20060224 41.18 41.84 41.18 41.84 463111
20060227 41.63 41.85 41.39 41.49 352388
20060228 41.35 41.54 40.91 41.54 575582
20060301 41.54 41.77 41.26 41.55 541043
20060302 41.48 41.58 40.82 41.16 544322
20060303 41.15 41.80 40.71 40.75 668926
20060306 40.75 40.91 40.41 40.91 834408
20060307 40.92 41.24 40.90 41.23 419390
20060308 41.23 41.77 41.18 41.74 739425
20060309 41.81 41.86 41.11 41.30 582687
20060310 41.29 41.78 41.25 41.72 263089
20060313 41.70 42.09 41.53 41.86 411302
20060314 41.77 42.20 41.67 42.20 1424090
20060315 42.09 42.31 41.78 42.27 638868
20060316 42.27 42.45 42.23 42.30 567603
20060317 42.41 42.66 42.22 42.44 551208
20060320 42.38 42.76 42.06 42.16 293147
20060321 42.02 42.22 41.77 41.80 286152
20060322 41.64 41.88 41.59 41.66 477976
20060323 41.66 42.55 41.34 42.54 926222
20060324 43.59 45.58 43.40 44.45 2484644
20060327 44.37 44.87 43.92 44.48 1100667
20060328 44.47 45.04 44.32 44.38 630124
20060329 44.38 45.49 44.30 45.13 607170
20060330 45.25 45.55 44.83 44.86 674937
20060331 44.93 45.10 44.56 45.06 386600
20060403 45.29 45.47 44.99 45.21 533392
20060404 45.20 45.85 44.77 45.52 753525
20060405 45.61 45.64 45.15 45.24 458957
20060406 45.38 45.46 44.71 44.74 680621
20060407 44.83 45.29 44.13 44.38 465297
20060410 44.46 44.56 43.69 43.75 893868
20060411 43.84 44.14 43.36 43.43 891245
20060412 43.37 44.16 43.37 43.92 290852
20060413 44.06 44.14 43.50 43.87 430976
20060417 44.13 44.67 44.09 44.24 335665
20060418 44.27 45.16 44.25 44.98 603782
20060419 44.98 45.35 44.56 44.72 963931
20060420 44.87 45.31 44.78 45.12 657886
20060421 45.14 45.26 45.06 45.26 556673
20060424 45.24 45.24 44.87 45.01 476336
20060425 44.94 45.11 44.46 44.83 584764
20060426 44.80 45.01 44.73 44.96 583561
20060427 44.96 45.39 43.87 44.37 1459832
20060428 44.28 44.47 43.96 44.07 749262
20060501 44.08 44.97 44.05 44.86 782271
20060502 44.87 45.17 44.82 44.92 567057
20060503 44.78 45.07 44.40 44.57 617554
20060504 46.51 46.98 45.77 46.20 2159472
20060505 46.12 46.21 45.55 45.64 2123621
20060508 45.33 45.49 45.15 45.20 1283966
20060509 45.20 45.20 44.65 44.82 1149416
20060510 44.74 45.54 44.71 45.39 2270194
20060511 45.70 46.16 45.61 45.74 910264
20060512 45.56 46.05 45.53 45.77 829271
20060515 45.61 46.51 45.57 46.42 699639
20060516 46.71 47.28 46.42 46.50 858564
20060517 46.50 46.50 45.38 45.42 1311728
20060518 45.33 45.74 44.71 44.75 1106460
20060519 43.73 44.83 43.46 44.26 1630670
20060522 44.24 44.79 44.13 44.53 561264
20060523 44.74 45.21 44.65 44.75 511859
20060524 44.75 44.99 44.39 44.60 750465
20060525 44.59 44.99 44.28 44.90 406204
20060526 44.94 45.06 44.80 44.84 292546
20060530 44.85 44.85 43.93 43.97 703549
20060531 44.06 44.89 44.06 44.81 1033726
20060601 45.01 45.33 44.80 45.09 783721
20060602 45.27 45.53 45.01 45.39 621741
20060605 45.34 45.34 44.77 44.84 491503
20060606 44.78 44.87 43.97 44.50 628068
20060607 44.49 44.72 44.01 44.29 576038
20060608 44.37 44.95 43.85 44.95 848077
20060609 44.95 45.11 44.24 44.47 787975
20060612 44.51 44.51 43.98 43.98 381444
20060613 43.91 44.12 43.36 43.36 577456
20060614 43.15 43.21 41.99 42.39 929339
20060615 42.58 43.63 42.55 43.40 949955
20060616 43.38 43.53 42.91 42.92 625450
20060619 42.91 43.28 42.80 43.13 591418
20060620 43.17 43.66 43.08 43.16 395951
20060621 43.16 43.35 41.72 42.01 1813411
20060622 42.05 42.29 41.60 41.67 817317
20060623 41.67 42.31 41.37 42.25 1705752
20060626 42.17 43.17 42.17 42.91 888653
20060627 42.99 43.23 42.88 42.95 654682
20060628 42.94 43.11 42.71 42.91 715984
20060629 42.85 43.88 42.85 43.73 775976
20060630 43.87 44.60 43.85 44.37 1435022
20060703 44.46 44.57 44.24 44.34 410785
20060705 43.46 44.13 43.43 44.03 1002203
20060706 44.04 44.45 44.03 44.36 522372
20060707 44.28 44.36 44.16 44.23 440345
20060710 44.32 44.45 44.16 44.31 676607
20060711 44.28 44.35 43.91 44.18 822225
20060712 44.20 44.35 44.04 44.09 322324
20060713 44.08 44.08 43.57 43.95 631885
20060714 43.90 43.95 43.27 43.62 314470
20060717 43.54 43.78 43.32 43.33 648465
20060718 43.35 43.43 42.82 43.35 646283
20060719 43.34 44.11 43.33 43.97 1013220
20060720 44.10 44.80 44.10 44.43 802591
20060721 44.43 44.43 44.01 44.20 291564
20060724 44.38 44.77 44.27 44.63 371845
20060725 44.63 44.92 44.37 44.82 513536
20060726 44.68 45.54 44.65 45.24 732346
20060727 45.25 45.31 44.04 44.17 917886
20060728 44.24 44.63 44.23 44.49 326469
20060731 44.53 44.53 44.07 44.16 412967
20060801 44.10 44.19 43.55 43.79 608870
20060802 43.91 44.24 43.76 43.98 482122
20060803 44.92 45.59 44.54 44.59 1430986
20060804 44.69 45.30 44.69 45.11 788848
20060807 45.02 46.01 45.02 45.89 1540609
20060808 45.85 46.39 45.84 45.93 533716
20060809 46.11 46.41 45.82 45.84 601562
20060810 45.70 46.24 45.70 46.11 406859
20060811 46.18 46.29 45.91 46.17 301708
20060814 46.21 46.53 45.82 45.87 553022
20060815 46.10 46.38 45.95 46.02 524117
20060816 46.31 46.59 46.25 46.25 494993
20060817 46.26 46.71 46.21 46.62 589454
20060818 46.62 46.77 46.47 46.60 265822
20060821 46.60 46.79 46.54 46.69 450490
20060822 46.71 46.71 45.98 46.00 443181
20060823 46.05 46.11 45.79 45.99 533061
20060824 46.11 46.33 45.99 46.05 343453
20060825 46.05 46.50 46.05 46.19 353250
20060828 46.20 46.54 46.20 46.29 300345
20060829 46.24 46.59 46.20 46.48 514145
20060830 46.48 46.99 46.45 46.75 539292
20060831 46.75 47.33 46.67 47.26 614732
20060901 47.22 47.68 47.22 47.60 475500
20060905 47.68 48.14 47.63 48.03 842902
20060906 48.00 48.00 47.55 47.82 1225980
20060907 47.82 47.90 47.55 47.74 503477
20060908 48.04 48.44 47.83 48.40 624529
20060911 48.43 48.59 48.11 48.38 680157
20060912 48.50 49.14 48.36 49.03 1107541
20060913 49.09 49.27 48.97 49.04 584033
20060914 49.04 49.21 48.74 48.98 485624
20060915 49.11 49.26 48.46 48.65 737744
20060918 48.75 48.90 48.48 48.82 361415
20060919 48.85 49.00 48.61 48.94 357605
20060920 48.97 49.36 48.91 49.05 256692
20060921 49.12 49.22 48.42 48.42 311231
20060922 48.43 48.85 48.37 48.79 385800
20060925 48.84 49.13 48.14 48.57 588279
20060926 48.57 49.26 48.48 49.10 574780
20060927 49.11 49.42 48.97 49.38 499558
20060928 49.44 49.70 48.90 48.96 436855
20060929 49.05 49.34 48.93 49.06 429344
20061002 49.15 49.17 48.50 48.77 339643
20061003 48.78 49.53 48.78 49.47 491394
20061004 49.48 50.99 49.48 50.73 951545
20061005 50.48 50.49 49.42 50.29 743731
20061006 49.91 49.98 49.68 49.76 508702
20061009 49.77 50.01 49.69 49.81 497163
20061010 49.97 49.97 49.60 49.90 521330
20061011 49.82 49.88 49.51 49.83 614297
20061012 49.88 50.00 49.70 49.95 542993
20061013 49.88 50.22 49.72 49.87 438161
20061016 50.04 50.04 49.51 49.72 614514
20061017 49.73 49.73 49.23 49.46 515234
20061018 49.61 50.03 49.33 49.51 437835
20061019 49.39 49.51 49.15 49.22 328757
20061020 49.10 49.51 49.08 49.23 453619
20061023 49.28 49.62 49.24 49.37 545279
20061024 49.24 49.48 48.89 49.04 605805
20061025 48.96 49.43 48.92 49.00 570861
20061026 48.97 49.33 48.97 49.14 690281
20061027 49.07 49.24 48.50 48.70 595573
20061030 48.60 49.15 48.59 48.80 800665
20061031 48.70 48.99 48.15 48.37 712924
20061101 48.32 49.05 47.95 48.07 946319
20061102 51.90 51.90 49.01 50.40 2219110
20061103 50.68 50.87 50.21 50.39 736873
20061106 50.39 50.66 50.06 50.27 687886
20061107 50.33 50.67 50.20 50.28 541905
20061108 50.23 51.52 50.17 51.28 730341
20061109 51.32 51.32 50.89 50.91 244499
20061110 50.85 51.21 50.70 50.98 416171
20061113 51.13 51.26 50.85 50.93 517193
20061114 50.96 51.05 50.49 50.85 232634
20061115 50.85 50.89 50.45 50.51 463090
20061116 50.58 51.07 50.58 50.82 479746
20061117 50.74 50.92 50.62 50.70 282709
20061120 50.77 51.23 50.51 50.59 403544
20061121 50.59 51.24 50.35 50.96 667094
20061122 51.06 51.18 50.61 50.69 296869
20061124 50.65 50.84 50.43 50.56 160279
20061127 50.60 50.60 50.15 50.25 684799
20061128 50.38 50.61 49.97 50.42 537233
20061129 50.60 51.08 50.60 50.97 566790
20061130 51.10 51.36 50.46 50.58 844426
20061201 50.75 50.78 49.98 50.44 762059
20061204 50.56 50.91 50.39 50.67 408684
20061205 50.43 51.03 50.43 50.64 644376
20061206 50.65 51.02 50.52 51.01 447477
20061207 51.06 51.31 50.59 50.73 362937
20061208 50.61 50.68 50.08 50.24 797483
20061211 50.31 51.36 50.29 51.21 657741
20061212 51.26 52.00 51.08 51.59 644050
20061213 51.72 51.88 51.49 51.62 443783
20061214 51.76 52.25 51.59 51.97 753583
20061215 51.26 51.96 51.05 51.58 863224
20061218 51.77 52.09 51.63 51.78 438241
20061219 51.64 51.68 51.26 51.32 360329
20061220 51.40 51.77 51.27 51.48 511806
20061221 51.31 51.65 51.13 51.17 416291
20061222 51.40 51.53 50.97 51.18 185706
20061226 51.08 51.54 51.06 51.47 172341
20061227 51.48 51.60 51.34 51.37 349680
20061228 51.42 51.46 51.08 51.14 348376
20061229 51.14 51.19 50.74 50.84 241994
20070103 51.03 51.56 51.03 51.39 945048
20070104 51.39 51.93 51.26 51.89 1067295
20070105 51.89 52.21 51.47 51.54 611668
20070108 51.71 51.85 51.38 51.58 320884
20070109 51.66 51.74 51.08 51.27 380432
20070110 51.29 51.30 50.82 51.07 493116
20070111 51.19 52.08 51.01 52.04 641333
20070112 51.81 52.54 51.77 52.37 840840
20070116 52.50 52.51 52.15 52.32 742825
20070117 52.34 52.45 52.10 52.23 302846
20070118 52.32 53.04 52.16 52.27 452802
20070119 52.09 52.25 51.57 51.74 407054
20070122 51.74 51.93 51.45 51.65 386517
20070123 51.58 51.82 51.55 51.62 511589
20070124 51.62 51.85 51.47 51.62 526910
20070125 51.63 51.67 50.95 50.95 278940
20070126 51.03 51.20 50.43 50.93 419877
20070129 50.84 51.62 50.84 51.49 531583
20070130 51.72 51.74 51.28 51.31 496702
20070131 51.26 51.45 51.02 51.15 684581
20070201 51.14 51.88 51.14 51.87 1109022
20070202 51.97 52.98 51.85 52.58 712943
20070205 52.73 52.81 52.48 52.56 241125
20070206 52.46 52.58 52.10 52.44 750106
20070207 52.21 52.35 52.04 52.23 720223
20070208 49.55 50.30 48.77 49.59 4706986
20070209 49.65 49.92 48.75 49.17 1680919
20070212 48.87 48.93 47.79 48.56 1690373
20070213 49.48 50.51 49.48 49.68 1838373
20070214 49.49 50.45 49.49 50.27 1088919
20070215 50.06 50.52 50.04 50.28 1074793
20070216 50.26 50.34 50.18 50.23 492899
20070220 50.07 50.15 49.76 50.02 1241918
20070221 50.01 50.26 49.69 49.88 952111
20070222 50.11 50.70 49.65 50.06 615854
20070223 50.20 50.31 49.69 49.76 768353
20070226 50.25 50.25 49.60 49.74 591341
20070227 49.51 49.54 48.77 49.18 1044718
20070228 49.12 49.57 48.94 49.28 542533
20070301 50.11 50.11 48.50 49.28 603489
20070302 48.86 49.43 48.86 49.23 436239
20070305 48.86 49.10 48.15 48.19 861957
20070306 48.68 49.16 48.61 48.99 452617
20070307 49.05 49.59 48.73 49.11 949379
20070308 49.22 49.60 49.05 49.31 898943
20070309 49.33 49.55 48.89 49.44 522793
20070312 49.76 50.25 49.51 49.69 640041
20070313 49.67 49.67 48.50 48.55 899919
20070314 48.55 48.71 48.17 48.41 951114
20070315 48.31 49.12 48.31 48.66 414221
20070316 48.58 48.77 48.17 48.41 418451
20070319 48.60 49.74 48.60 49.56 807075
20070320 49.42 49.98 49.42 49.92 540906
20070321 49.92 50.48 49.49 50.19 747637
20070322 49.97 50.18 49.54 49.56 753386
20070323 49.58 50.10 49.57 49.64 577892
20070326 49.86 49.93 49.18 49.65 594162
20070327 49.42 49.75 49.24 49.63 897859
20070328 49.60 49.76 48.86 49.03 550125
20070329 49.69 49.73 49.00 49.56 513790
20070330 49.41 49.92 49.33 49.45 469320
20070402 49.68 49.92 49.49 49.76 339707
20070403 51.49 52.09 51.34 51.81 3517462
20070404 52.02 52.09 51.11 51.51 1869038
20070405 51.56 52.95 51.51 52.55 2736202
20070409 52.91 53.28 51.03 51.40 19133562
20070410 51.40 51.52 51.31 51.47 1437897
20070411 50.65 51.81 50.65 51.58 721172
20070412 51.55 51.60 51.08 51.49 1216740
20070413 51.26 51.83 51.26 51.68 596439
20070416 52.65 52.74 52.29 52.45 677244
20070417 52.39 52.68 52.39 52.61 1131705
20070418 52.32 53.20 52.23 53.14 808376
20070419 54.87 54.87 52.87 53.27 663253
20070420 53.73 54.00 53.35 53.71 860222
20070423 53.72 54.34 53.29 53.42 766943
20070424 53.79 54.29 53.13 54.03 999922
20070425 54.03 54.25 53.75 54.05 744925
20070426 53.89 54.18 53.70 53.72 432877
20070427 53.59 53.74 53.34 53.38 567154
20070430 53.43 53.83 53.02 53.04 733103
20070501 54.45 54.45 52.55 52.94 1254052
20070502 53.09 53.82 53.00 53.67 1110013
20070503 54.59 55.82 54.59 55.55 3255090
20070504 55.32 55.59 54.88 54.98 787226
20070507 54.71 55.92 54.71 55.90 635811
20070508 55.92 57.28 55.78 55.82 1142769
20070509 55.82 56.48 55.71 56.10 748396
20070510 56.24 56.24 55.24 55.24 669869
20070511 55.24 55.74 55.22 55.70 517044
20070514 55.70 55.95 55.26 55.37 528324
20070515 55.55 56.07 55.39 55.48 606526
20070516 55.60 55.89 55.51 55.68 593619
20070517 55.23 55.67 55.23 55.53 616613
20070518 55.60 55.79 55.36 55.46 493833
20070521 55.36 55.69 55.32 55.39 461186
20070522 55.39 55.53 55.16 55.24 466500
20070523 55.24 55.38 54.87 54.96 353590
20070524 54.94 55.06 54.22 54.22 573590
20070525 54.23 54.58 54.22 54.58 349414
20070529 54.57 54.87 54.41 54.49 490999
20070530 54.30 54.77 54.23 54.69 476819
20070531 54.70 55.15 54.43 54.92 869748
20070601 55.06 55.42 54.98 55.01 1507418
20070604 54.97 55.38 54.97 55.33 472164
20070605 54.97 55.15 54.50 54.62 433521
20070606 54.14 54.40 53.94 54.28 534297
20070607 54.05 54.18 53.37 53.41 914453
20070608 53.41 54.52 53.41 54.47 526936
20070611 54.47 54.53 54.04 54.28 448026
20070612 54.05 54.58 53.73 53.73 465778
20070613 53.83 55.47 53.75 54.17 465561
20070614 54.23 54.55 54.20 54.26 392604
20070615 54.45 54.90 54.36 54.55 545121
20070618 54.55 54.75 54.36 54.55 379182
20070619 54.53 54.76 54.36 54.45 436985
20070620 54.60 54.75 53.66 53.76 302761
20070621 53.76 54.51 53.43 54.06 541657
20070622 54.03 54.14 53.04 53.48 639835
20070625 53.81 54.41 53.77 54.00 605847
20070626 54.13 54.38 53.81 54.05 616888
20070627 53.95 54.36 53.72 54.36 572724
20070628 54.25 54.48 54.01 54.10 340647
20070629 54.33 55.00 54.15 54.43 576512
20070702 54.52 55.20 54.52 54.87 573265
20070703 54.88 55.43 54.88 55.26 284143
20070705 55.26 55.26 53.25 54.18 1517268
20070706 54.19 55.11 54.10 55.04 648062
20070709 55.05 55.27 54.60 54.67 643624
20070710 54.40 54.88 53.84 53.88 1041099
20070711 53.88 54.30 53.63 54.17 549884
20070712 54.20 54.64 54.10 54.64 560925
20070713 54.70 54.93 54.38 54.79 433304
20070716 54.77 54.77 54.14 54.32 476819
20070717 49.89 49.89 45.45 48.92 12780580
20070718 48.54 50.54 48.38 50.54 5735788
20070719 50.81 52.71 50.78 51.05 2554579
20070720 50.84 51.85 50.32 50.54 2341337
20070723 51.03 51.15 50.12 50.24 1318639
20070724 49.66 49.89 48.22 48.34 1737763
20070725 48.63 49.46 48.58 48.92 1556128
20070726 48.32 48.45 47.30 47.69 1845250
20070727 47.40 48.09 47.04 47.04 1626379
20070730 46.72 47.51 46.47 47.17 1725207
20070731 47.21 47.92 46.75 46.86 4602031
20070801 46.70 47.73 46.10 47.73 1899156
20070802 48.49 48.54 46.97 47.13 2673757
20070803 46.90 47.13 44.41 44.41 3441646
20070806 44.59 45.12 43.46 44.99 3358406
20070807 45.91 47.54 45.36 47.12 2714457
20070808 47.21 47.30 45.33 46.41 3105113
20070809 46.41 46.60 43.65 43.88 2797264
20070810 43.35 46.55 41.82 45.59 4618809
20070813 45.96 47.43 45.79 47.14 1680610
20070814 47.14 47.28 46.02 46.02 1890172
20070815 46.14 47.12 45.27 45.33 1199029
20070816 44.85 46.63 44.42 46.60 1758005
20070817 47.95 47.95 46.37 46.99 1885193
20070820 47.12 47.95 46.51 47.65 1246223
20070821 47.75 47.90 47.10 47.43 621867
20070822 48.03 48.14 47.43 47.93 1859755
20070823 48.43 48.88 48.14 48.47 835121
20070824 48.37 49.11 48.07 49.10 457465
20070827 48.77 49.32 48.62 48.91 674534
20070828 48.39 48.82 47.65 47.77 1216882
20070829 48.06 48.92 47.64 48.92 782960
20070830 48.65 48.72 47.31 47.53 1061478
20070831 47.80 48.19 47.22 47.72 967739
20070904 47.97 48.45 47.46 48.09 637060
20070905 48.09 49.48 46.24 46.43 1689574
20070906 46.43 46.67 44.83 45.59 2082890
20070907 45.13 45.78 45.13 45.47 1264076
20070910 45.56 45.72 44.86 45.16 862228
20070911 45.31 45.79 44.98 45.66 1060614
20070912 45.40 45.85 45.08 45.65 1352523
20070913 45.82 45.97 45.31 45.81 1060290
20070914 45.72 45.99 45.52 45.88 746458
20070917 45.80 45.80 45.24 45.55 678421
20070918 45.73 48.42 45.60 48.42 1652100
20070919 48.65 48.98 47.52 47.98 1242909
20070920 47.80 48.34 47.55 47.87 1249172
20070921 48.45 48.50 47.71 48.22 1322393
20070924 48.34 48.35 47.70 47.70 902726
20070925 47.72 48.00 47.53 47.70 1406412
20070926 47.69 48.56 47.60 48.38 739762
20070927 48.69 49.31 48.67 49.30 1060398
20070928 49.31 49.70 49.30 49.54 812227
20071001 49.53 51.00 49.47 50.72 1166449
20071002 50.47 51.31 49.95 51.10 874323
20071003 50.97 51.29 50.60 50.76 842033
20071004 50.75 50.88 50.47 50.69 666434
20071005 51.26 52.41 51.20 52.31 1986667
20071008 52.31 52.31 51.30 51.46 529821
20071009 51.60 51.85 51.09 51.81 390508
20071010 51.76 52.04 50.88 51.13 779936
20071011 51.57 51.90 50.06 50.26 1255004
20071012 50.49 52.50 50.49 51.86 1252628
20071015 52.50 52.83 51.92 52.27 1622509
20071016 52.29 52.52 51.58 52.01 1099384
20071017 52.14 52.38 51.51 51.95 1087613
20071018 51.62 52.67 51.50 52.28 763413
20071019 52.07 52.40 50.83 50.83 944736
20071022 50.22 52.18 50.22 52.16 1377038
20071023 53.06 53.39 51.85 52.36 1783205
20071024 52.20 52.97 51.51 52.85 1638709
20071025 52.57 52.84 51.75 52.13 1323257
20071026 53.08 54.41 52.27 54.22 1828023
20071029 54.47 54.80 53.72 54.32 1095064
20071030 54.19 54.91 54.04 54.18 1174224
20071031 54.32 54.48 53.40 54.11 1252088
20071101 55.28 58.78 55.10 57.41 4704132
20071102 57.43 60.24 56.54 59.80 2751700
20071105 57.15 60.93 57.15 60.62 2068311
20071106 60.10 61.71 59.47 60.83 2005890
20071107 60.75 60.75 58.63 58.97 1183620
20071108 59.45 59.66 58.10 59.57 1531146
20071109 58.90 59.79 58.00 58.75 1201979
20071112 59.23 61.66 58.76 59.89 1934073
20071113 60.73 61.53 59.84 61.53 1182108
20071114 62.20 62.20 59.11 59.47 1965608
20071115 59.49 61.94 59.15 61.46 1750807
20071116 60.77 61.58 59.49 60.81 2028677
20071119 60.55 61.25 60.05 61.03 1737847
20071120 61.09 61.90 59.96 61.53 1926946
20071121 61.04 62.13 59.76 61.41 1822135
20071123 61.84 62.31 61.10 61.33 455668
20071126 61.21 61.41 60.58 60.58 1606643
20071127 60.33 61.22 60.00 60.93 2123434
20071128 60.93 62.41 60.69 62.41 1560290
20071129 62.09 62.67 61.28 62.66 1288635
20071130 63.08 63.79 59.14 60.70 3691809
20071203 60.64 61.01 59.34 60.31 2782197
20071204 60.07 60.88 59.57 60.42 1598882
20071205 61.08 61.16 60.40 61.02 1290144
20071206 61.00 61.68 60.53 61.21 1605673
20071207 61.73 61.73 60.19 60.49 1222446
20071210 60.23 61.76 60.23 61.18 875871
20071211 60.73 61.22 59.04 59.14 1529998
20071212 61.20 61.46 59.65 60.84 2112978
20071213 60.42 62.24 60.29 62.24 1766294
20071214 62.25 62.25 60.84 61.09 1375090
20071217 60.96 62.21 60.77 61.55 1310087
20071218 61.64 62.63 61.27 62.32 1526980
20071219 62.79 62.79 60.73 62.43 1371317
20071220 62.79 63.43 62.00 62.89 762142
20071221 63.42 63.90 62.74 63.33 1022586
20071224 63.33 64.72 63.01 64.69 344743
20071226 64.66 64.66 63.67 64.19 345929
20071227 64.10 64.15 62.57 62.60 617583
20071228 63.34 63.81 62.71 62.83 491134
20071231 62.77 63.01 61.81 62.06 625021
20080102 62.14 62.14 60.80 60.95 1280981
20080103 61.03 61.46 60.62 60.76 739720
20080104 60.71 60.82 60.01 60.07 966638
20080107 60.32 60.89 59.63 59.78 1726516
20080108 60.21 60.99 58.66 58.98 2262172
20080109 58.90 61.04 58.45 60.94 1232579
20080110 60.37 62.56 60.17 61.80 1728349
20080111 61.51 62.20 60.69 61.92 1833777
20080114 62.29 63.42 62.01 63.36 1401070
20080115 62.56 63.63 61.78 63.12 1650626
20080116 63.10 64.17 62.16 62.28 1722959
20080117 62.35 63.13 60.12 60.15 2059617
20080118 60.31 61.35 57.83 58.35 2375254
20080122 55.08 59.69 55.08 58.66 2085058
20080123 57.95 62.29 57.56 61.85 2069858
20080124 62.25 62.80 60.47 60.48 1762845
20080125 60.85 60.92 59.38 59.54 1327335
20080128 59.64 60.51 59.33 59.65 1866871
20080129 59.75 60.62 59.17 60.01 1822781
20080130 60.01 61.93 59.97 60.01 1607075
20080131 59.50 61.10 59.22 60.09 1445160
20080201 60.58 61.07 60.14 61.07 1306961
20080204 60.86 62.52 60.38 62.20 1253816
20080205 61.28 61.89 60.20 60.90 1404951
20080206 61.22 61.22 59.37 59.68 1567620
20080207 57.98 58.85 55.47 56.81 3622709
20080208 56.71 58.91 56.71 58.11 2185095
20080211 57.98 58.22 56.50 56.61 1800575
20080212 57.29 57.44 55.29 55.99 1898888
20080213 55.86 56.46 54.79 55.34 2825424
20080214 55.25 57.51 55.25 57.28 1977150
20080215 56.99 57.89 56.73 57.89 1344583
20080219 59.08 59.23 56.80 57.39 1169948
20080220 57.24 58.09 56.71 58.01 1141381
20080221 58.21 58.72 57.23 57.43 748629
20080222 57.67 58.21 56.46 58.16 859988
20080225 58.06 59.69 57.87 59.44 1288744
20080226 59.48 60.06 59.12 59.97 1377723
20080227 59.73 61.41 59.48 61.00 1226018
20080228 60.80 60.91 59.55 59.86 976726
20080229 59.34 59.34 57.77 58.14 1461861
20080303 58.14 58.27 56.74 58.21 1213537
20080304 58.06 58.55 56.83 57.68 1307573
20080305 57.74 59.34 57.74 58.51 1123159
20080306 57.91 57.91 56.23 56.24 988668
20080307 56.01 58.28 56.00 57.57 1118318
20080310 57.57 58.24 56.65 56.90 795325
20080311 59.96 59.97 56.13 57.91 2241262
20080312 57.80 58.96 56.74 56.74 795217
20080313 56.06 56.69 55.16 56.37 2045766
20080314 56.54 56.60 54.37 55.13 1846397
20080317 53.97 55.07 53.67 54.30 1511030
20080318 55.30 57.20 54.88 56.73 1722773
20080319 56.85 57.90 56.26 56.41 1393970
20080320 56.57 58.35 56.39 58.33 1292618
20080324 58.41 58.88 56.11 56.30 1267441
20080325 56.17 57.29 56.04 57.10 1291434
20080326 57.10 57.13 56.01 56.30 696770
20080327 56.68 57.43 56.40 56.69 759819
20080328 57.17 57.34 55.82 56.00 735180
20080331 56.14 56.79 55.54 56.57 785856
20080401 56.87 59.44 56.69 59.41 1064629
20080402 59.70 60.09 58.66 58.79 1401394
20080403 58.41 58.51 57.04 57.35 1592693
20080404 57.35 57.71 56.13 57.37 1313168
20080407 57.54 58.10 57.17 57.85 951549
20080408 57.16 57.72 56.94 57.36 881291
20080409 57.37 58.49 57.25 57.43 859557
20080410 58.16 58.18 57.19 57.62 1005130
20080411 57.24 58.10 57.13 57.38 628018
20080414 57.44 57.44 56.49 57.05 632214
20080415 57.64 58.91 57.39 58.74 961232
20080416 59.01 60.29 58.96 60.29 823837
20080417 60.24 61.20 60.08 60.30 764015
20080418 60.95 61.36 59.90 60.20 946385
20080421 59.73 60.21 59.16 59.89 547862
20080422 59.44 59.61 58.69 59.35 734750
20080423 59.70 59.94 58.50 59.03 765091
20080424 59.47 60.58 59.19 60.39 704194
20080425 60.56 61.16 59.79 60.49 774667
20080428 60.78 61.00 59.88 60.01 784565
20080429 59.83 61.60 59.73 61.42 1370837
20080430 61.31 61.33 59.94 60.41 1234948
20080501 61.73 63.07 58.99 61.93 2559736
20080502 60.21 61.83 60.07 60.78 1442602
20080505 60.20 62.03 60.20 61.84 1082597
20080506 61.17 63.09 61.17 62.58 821147
20080507 62.92 63.63 62.58 62.69 1348996
20080508 62.53 62.64 60.51 60.91 1548473
20080509 60.32 61.32 60.01 60.20 1135102
20080512 60.02 61.17 59.94 61.17 716029
20080513 61.11 61.26 60.65 60.93 838792
20080514 61.48 63.11 61.32 62.68 1283149
20080515 62.47 63.15 62.17 62.88 1445076
20080516 63.03 63.09 61.96 62.09 940037
20080519 62.36 63.20 62.09 62.66 787685
20080520 62.17 62.67 61.75 61.92 825343
20080521 62.13 62.50 60.91 60.91 703440
20080522 60.91 62.26 60.91 62.26 997937
20080523 61.73 62.32 61.47 61.86 785036
20080527 61.59 62.68 61.59 62.68 1039271
20080528 62.93 63.36 61.86 63.31 942967
20080529 63.53 63.76 63.14 63.63 801248
20080530 63.56 63.67 62.86 63.36 1257110
20080602 63.24 64.14 62.87 63.87 989348
20080603 64.11 64.98 63.90 64.39 1102723
20080604 64.26 64.45 63.20 63.45 847199
20080605 63.94 65.26 63.74 65.26 968305
20080606 64.64 65.51 63.99 64.02 1014578
20080609 64.36 65.44 64.11 64.72 940712
20080610 64.38 64.98 63.85 63.99 1050759
20080611 63.66 64.27 62.49 62.54 1115821
20080612 62.52 64.23 62.46 63.51 1041741
20080613 63.71 64.17 62.71 63.59 897552
20080616 64.58 64.58 63.10 64.46 983979
20080617 64.83 65.02 64.18 64.18 798994
20080618 64.06 64.81 64.04 64.63 944577
20080619 64.46 66.01 63.42 64.73 1365117
20080620 64.39 64.51 63.23 63.27 622274
20080623 63.67 64.26 63.43 63.44 552918
20080624 63.15 63.82 62.82 63.63 914194
20080625 63.56 64.27 63.27 63.63 768288
20080626 62.78 63.80 62.57 62.57 1172938
20080627 62.26 63.34 62.11 62.85 1229303
20080630 62.70 62.95 61.44 61.44 1370163
20080701 61.24 62.27 60.78 62.01 1341390
20080702 62.36 64.28 62.31 63.43 1478922
20080703 63.80 64.53 63.30 63.50 727490
20080707 63.50 64.72 63.19 63.89 1516499
20080708 63.83 65.85 63.53 65.46 1923296
20080709 65.57 66.42 64.26 64.42 1595303
20080710 64.35 65.08 63.59 64.36 1406989
20080711 63.80 65.06 62.57 63.98 1550962
20080714 64.46 66.12 62.99 63.09 1529382
20080715 62.96 62.99 60.53 60.65 2129111
20080716 60.89 61.56 60.10 61.42 2478684
20080717 63.68 63.68 60.10 60.42 2865404
20080718 60.21 61.31 59.98 61.17 1999631
20080721 61.29 61.46 59.00 59.35 1491913
20080722 59.05 60.86 58.62 60.86 1444888
20080723 60.62 61.12 59.13 60.74 1472802
20080724 60.65 60.94 59.01 59.26 1831179
20080725 59.38 59.73 58.21 58.64 1342571
20080728 58.87 60.15 58.77 59.00 1116036
20080729 59.07 60.77 58.79 60.77 1318737
20080730 61.23 62.10 59.91 60.10 1968174
20080731 55.90 57.19 55.67 56.00 4076241
20080801 55.98 56.82 55.97 56.58 2088849
20080804 56.17 56.56 55.45 55.73 2195031
20080805 56.43 56.68 55.14 55.61 2110215
20080806 55.12 55.84 55.12 55.41 1466360
20080807 54.83 55.14 53.93 54.32 2374649
20080808 54.32 54.94 53.89 54.64 1768586
20080811 54.39 54.70 53.46 53.99 1328292
20080812 53.40 53.56 52.07 52.33 2150154
20080813 52.27 54.53 51.85 53.79 2456245
20080814 53.58 54.67 53.16 54.49 2040858
20080815 54.48 54.68 53.50 54.44 1285991
20080818 54.02 54.49 53.34 53.70 1223828
20080819 53.37 53.45 52.33 53.09 1669813
20080820 53.31 53.56 52.90 53.47 2316995
20080821 53.13 53.79 53.02 53.31 1553713
20080822 53.64 54.48 53.44 54.37 1081719
20080825 54.46 54.67 53.85 53.85 1506589
20080826 53.71 54.37 53.18 53.88 704189
20080827 53.66 53.88 53.14 53.44 886046
20080828 53.65 54.40 53.06 54.40 994004
20080829 54.25 54.66 54.03 54.56 838922
20080902 54.81 55.09 53.42 53.92 1125738
20080903 53.78 54.59 53.25 54.53 1726467
20080904 54.11 54.33 53.08 53.20 999466
20080905 53.12 54.62 53.03 54.54 1294315
20080908 55.28 55.69 53.82 54.79 1713294
20080909 54.49 55.09 52.14 52.20 2042843
20080910 52.48 53.99 52.32 53.42 1848455
20080911 52.51 53.81 52.38 53.63 1638430
20080912 52.82 54.40 52.76 54.15 1495557
20080915 54.13 54.45 51.51 51.51 2380104
20080916 50.58 52.29 48.84 51.80 3381926
20080917 51.05 51.91 47.04 47.40 3315202
20080918 47.70 48.36 35.97 47.75 7684491
20080919 52.99 56.02 45.59 50.90 5992725
20080922 50.42 50.42 45.61 46.65 1720683
20080923 46.13 48.34 45.54 46.17 1269253
20080924 45.84 47.53 45.75 46.40 728179
20080925 47.62 48.22 46.90 47.90 1319162
20080926 48.50 50.37 47.69 49.88 1306524
20080929 50.10 50.83 46.21 46.42 2382889
20080930 47.64 51.35 46.31 51.35 1407092
20081001 52.99 52.99 46.88 47.02 1244620
20081002 46.84 47.49 45.44 46.16 1064369
20081003 47.68 49.44 44.45 45.43 1220951
20081006 45.16 48.65 40.68 43.88 1768558
20081007 44.01 44.67 39.29 40.62 1495236
20081008 39.84 44.22 39.22 41.78 1556284
20081009 41.17 41.36 36.51 36.68 3366611
20081010 35.69 37.28 31.39 32.76 2739213
20081013 33.36 39.26 33.36 38.97 1958448
20081014 39.12 40.29 37.40 40.29 1691338
20081015 39.15 39.15 34.72 34.91 1448112
20081016 35.05 36.43 31.74 36.43 2053982
20081017 35.48 38.58 35.03 35.67 1581238
20081020 35.94 38.94 35.23 38.89 1047661
20081021 37.36 40.75 37.36 39.01 1201565
20081022 37.35 38.21 34.45 35.72 1364466
20081023 36.49 36.84 31.29 33.24 2626543
20081024 29.96 35.18 28.94 34.43 2002680
20081027 33.86 34.15 30.06 30.14 1822001
20081028 31.03 33.16 29.67 33.16 1715650
20081029 32.83 33.66 30.88 31.53 2056980
20081030 29.14 30.07 22.64 23.67 8431627
20081031 23.91 24.07 21.63 23.79 6119533
20081103 23.70 24.09 22.84 23.81 3249014
20081104 24.02 25.12 23.20 24.99 3923750
20081105 24.79 24.84 23.67 23.72 2950309
20081106 23.34 23.61 20.91 21.20 2959627
20081107 21.94 22.71 20.43 20.87 4336088
20081110 21.74 22.05 20.02 20.67 2613156
20081111 20.44 20.77 19.57 20.30 2546432
20081112 19.98 20.18 18.74 18.81 2636075
20081113 19.05 20.08 17.36 19.86 4815579
20081114 19.63 20.28 18.55 18.66 2678916
20081117 18.56 18.69 16.58 16.72 2940028
20081118 16.75 16.75 15.20 15.86 4771882
20081119 15.46 16.27 14.81 14.86 2708475
20081120 14.80 14.80 11.79 12.03 4800381
20081121 12.35 14.19 12.25 14.19 4775964
20081124 14.62 16.08 13.46 15.86 4088057
20081125 16.16 17.15 15.68 16.85 4524369
20081126 16.65 20.86 16.16 20.53 4834352
20081128 20.54 20.95 19.78 20.51 1572526
20081201 19.99 19.99 18.30 18.51 2784006
20081202 18.82 19.19 17.38 18.05 3116070
20081203 17.32 18.52 16.81 17.95 2508525
20081204 17.48 19.01 17.48 18.12 1881341
20081205 17.86 21.31 17.42 21.23 3227961
20081208 21.65 22.80 21.43 22.44 2994519
20081209 22.22 23.06 21.45 21.84 2794516
20081210 22.41 22.41 20.92 21.60 2101938
20081211 21.30 21.63 20.66 20.79 3217770
20081212 20.38 20.99 19.48 20.98 2698443
20081215 21.03 21.55 20.25 20.54 2015419
20081216 21.29 24.45 20.97 24.26 2610756
20081217 23.79 24.85 23.18 23.64 2155442
20081218 23.65 25.71 23.37 24.89 3169149
20081219 25.50 26.34 24.63 26.13 3111824
20081222 25.57 26.16 24.40 24.98 1654692
20081223 25.18 26.11 24.31 24.76 1558194
20081224 24.95 25.06 24.28 24.72 665189
20081226 24.89 25.22 24.60 25.01 611579
20081229 24.94 25.78 24.77 25.49 1290569
20081230 25.70 27.33 25.48 27.22 1505327
20081231 27.57 28.43 27.21 28.26 1615414
20090102 28.26 28.70 27.08 28.49 1849812
20090105 28.20 28.27 27.11 28.04 1988667
20090106 28.30 29.62 27.66 29.19 2153956
20090107 28.75 29.37 27.84 28.17 2508313
20090108 27.79 29.15 27.79 29.02 1511803
20090109 29.15 29.37 28.38 28.40 1259995
20090112 28.50 29.56 28.10 28.49 3349513
20090113 27.52 29.07 27.52 28.54 1766796
20090114 27.87 28.44 26.22 26.46 1729959
20090115 26.35 28.09 25.90 27.07 2346421
20090116 27.78 28.06 26.40 26.87 2564683
20090120 26.37 26.58 24.04 24.15 3688795
20090121 25.01 27.02 23.74 26.82 2394617
20090122 25.91 26.14 24.71 25.10 2459480
20090123 24.08 25.50 23.82 25.35 1776032
20090126 25.74 25.96 24.16 25.00 1579214
20090127 25.41 25.68 24.74 25.43 1579851
20090128 27.05 27.60 25.53 27.45 2142809
20090129 26.70 27.06 25.08 25.58 1680383
20090130 25.45 25.85 24.75 24.87 2183999
20090202 24.47 25.65 23.94 25.29 939503
20090203 25.50 26.09 24.97 25.57 1374328
20090204 25.86 26.33 24.48 24.63 2098753
20090205 23.19 24.74 20.73 24.32 3877333
20090206 24.69 24.94 22.71 24.14 3295584
20090209 24.28 25.49 23.79 24.98 2317971
20090210 24.50 24.98 22.81 23.09 2853116
20090211 23.67 25.98 23.02 24.49 1769768
20090212 23.84 24.29 22.88 24.13 1951512
20090213 24.14 24.61 23.53 23.59 1323053
20090217 20.13 22.81 20.13 21.82 1974760
20090218 22.13 22.54 21.41 22.24 1726349
20090219 22.57 22.60 20.73 20.91 2318050
20090220 20.07 21.38 19.68 20.49 2886746
20090223 20.77 21.31 19.12 19.20 2202390
20090224 19.22 21.50 19.07 21.42 2872605
20090225 21.38 21.48 19.60 20.12 2307075
20090226 20.49 21.23 20.31 20.59 2505048
20090227 19.50 19.85 19.10 19.33 3205127
20090302 18.98 19.31 17.64 17.78 2331558
20090303 18.26 18.32 16.96 17.19 2967898
20090304 16.82 18.34 16.82 17.96 2252200
20090305 17.38 17.64 15.72 16.06 2087786
20090306 16.56 16.72 15.48 16.29 2536812
20090309 15.90 16.87 15.60 16.45 2179385
20090310 16.46 17.87 16.46 17.80 2617330
20090311 18.02 18.22 17.20 17.84 2203657
20090312 17.76 19.38 17.25 19.20 2757367
20090313 19.28 19.88 18.52 19.39 1820164
20090316 19.77 20.52 19.01 19.20 2005368
20090317 19.11 20.56 18.58 20.54 2234260
20090318 20.39 22.05 19.78 21.88 3309812
20090319 22.30 22.50 20.48 20.59 2514967
20090320 20.87 20.87 19.99 20.25 1879999
20090323 20.97 22.90 20.96 22.90 2214315
20090324 21.68 23.22 21.44 21.91 2110791
20090325 22.35 23.05 21.12 22.40 2290085
20090326 22.34 22.45 21.52 22.31 1953658
20090327 21.74 21.77 20.73 21.25 2598230
20090330 20.12 20.29 19.12 19.26 2093907
20090331 19.69 20.75 19.50 20.64 2435082
20090401 20.64 21.44 19.79 21.34 1574176
20090402 21.65 22.41 21.51 21.88 2087786
20090403 21.66 22.54 21.46 22.52 1937090
20090406 21.96 22.47 21.73 22.31 1291042
20090407 21.74 22.25 21.36 21.72 1116180
20090408 22.08 22.92 22.08 22.82 1796315
20090409 23.67 24.68 22.73 24.67 2508213
20090413 24.07 25.23 23.74 24.99 1586418
20090414 24.52 24.88 23.64 23.93 2174109
20090415 23.46 25.51 23.31 25.35 1267825
20090416 25.45 26.63 24.71 26.33 1652795
20090417 26.50 26.53 25.53 26.13 1689730
20090420 25.45 25.89 23.95 24.01 1986478
20090421 23.31 26.16 21.56 26.06 2254838
20090422 25.27 26.97 24.66 26.46 3260319
20090423 26.61 28.04 26.20 27.92 2680542
20090424 27.92 28.05 26.51 26.70 2548842
20090427 26.25 26.89 25.99 26.12 1945533
20090428 26.07 26.75 25.69 25.93 2054122
20090429 26.30 26.60 25.96 26.56 2548103
20090430 25.59 26.40 22.73 23.16 6399068
20090501 23.78 23.78 22.00 22.18 2316256
20090504 22.54 22.54 21.12 21.99 4158265
20090505 22.16 23.80 22.02 23.29 3061502
20090506 23.31 24.33 23.20 24.14 2123560
20090507 24.47 25.01 22.50 22.60 3230454
20090508 22.88 24.49 22.88 24.28 2245657
20090511 22.28 23.78 22.27 22.34 2373558
20090512 22.27 22.69 21.89 22.09 2210727
20090513 21.26 21.82 20.86 20.98 2293251
20090514 20.89 22.25 20.88 22.01 1623142
20090515 21.98 22.02 21.17 21.40 1737113
20090518 21.97 22.59 21.63 22.49 1491653
20090519 22.46 22.95 22.02 22.28 1054762
20090520 22.60 22.74 21.32 21.37 2083987
20090521 21.24 21.37 20.65 20.99 2754435
20090522 21.03 21.91 20.89 21.51 1475441
20090526 21.36 22.58 21.23 22.48 1571462
20090527 22.60 22.66 21.35 21.37 1440743
20090528 21.60 22.26 21.38 22.11 1520936
20090529 22.11 22.54 21.76 22.54 1095547
20090601 22.87 23.32 22.42 22.65 2054715
20090602 22.58 23.10 22.56 22.76 1731848
20090603 22.62 23.06 22.37 22.95 2073688
20090604 23.04 23.61 22.89 23.33 1996850
20090605 23.34 23.88 23.34 23.76 2734728
20090608 23.37 23.66 23.09 23.25 1882694
20090609 23.42 23.46 22.48 22.65 1802711
20090610 22.85 23.95 22.85 23.93 3247018
20090611 24.04 24.33 23.78 24.11 1768956
20090612 23.97 23.99 23.10 23.49 991035
20090615 23.29 23.51 22.75 22.77 1299855
20090616 22.83 23.10 22.71 22.71 1037054
20090617 22.64 22.80 22.21 22.25 1169346
20090618 22.21 22.55 22.12 22.30 1397344
20090619 22.53 23.22 22.48 23.19 1814766
20090622 22.53 23.04 22.03 22.04 1358558
20090623 22.41 22.51 22.02 22.26 1062317
20090624 22.43 22.74 22.14 22.67 1688659
20090625 22.38 23.19 22.31 23.19 1185384
20090626 23.14 23.31 22.94 22.96 1085484
20090629 23.14 23.49 22.80 23.31 706744
20090630 23.27 23.39 22.75 22.98 1137688
20090701 23.01 23.30 22.87 22.95 1492213
20090702 22.75 22.81 22.19 22.19 1197963
20090706 22.08 22.13 21.73 21.87 1265472
20090707 21.64 22.06 21.21 21.22 1178675
20090708 21.32 21.74 20.65 21.06 1514751
20090709 21.43 22.03 21.28 21.83 1377532
20090710 21.48 21.66 21.06 21.36 1010218
20090713 21.52 22.41 21.47 22.40 1152469
20090714 22.35 22.35 21.87 22.24 841342
20090715 22.57 23.37 22.29 23.19 1397344
20090716 23.06 23.62 22.83 23.43 820481
20090717 23.42 23.56 23.14 23.51 939460
20090720 23.61 23.61 23.31 23.52 866186
20090721 23.71 23.85 23.50 23.67 796686
20090722 23.36 23.59 22.98 23.17 1679434
20090723 23.16 24.61 23.16 24.47 2014147
20090724 24.39 25.08 24.34 25.02 964409
20090727 24.90 25.59 24.90 25.38 1127415
20090728 25.16 25.35 24.66 24.69 799621
20090729 24.73 24.76 23.66 23.85 1467683
20090730 24.22 26.03 23.56 24.58 5221225
20090731 24.94 24.94 24.30 24.34 2431254
20090803 24.84 24.96 24.48 24.80 1410133
20090804 24.66 25.15 24.47 24.94 1508566
20090805 24.95 25.21 24.37 25.00 1671362
20090806 25.21 25.29 24.46 24.76 1095443
20090807 24.96 26.22 24.84 26.06 1421664
20090810 26.10 26.31 25.86 26.16 920801
20090811 25.97 26.25 25.63 25.91 1179199
20090812 25.74 26.94 25.74 26.74 1195867
20090813 26.93 27.28 26.68 27.09 879709
20090814 26.98 27.02 26.55 26.90 793750
20090817 26.19 26.46 26.02 26.11 980028
20090818 26.21 26.74 26.11 26.46 799306
20090819 26.23 26.62 25.85 26.54 674981
20090820 26.53 26.88 26.43 26.81 1502800
20090821 27.20 27.98 27.20 27.89 925413
20090824 28.03 28.49 28.03 28.13 884216
20090825 28.26 28.66 28.18 28.37 1077098
20090826 28.28 28.58 27.88 28.53 932227
20090827 28.56 28.56 28.12 28.28 1240456
20090828 28.45 28.83 28.24 28.57 663252
20090831 28.33 28.71 27.94 28.71 1012766
20090901 28.48 28.78 26.98 27.06 1818911
20090902 27.03 27.38 26.82 26.96 1305540
20090903 27.10 27.44 26.86 27.07 1271120
20090904 27.08 27.39 26.89 27.31 835767
20090908 27.61 27.94 27.26 27.89 1039884
20090909 28.03 28.04 27.59 28.02 808961
20090910 27.91 28.39 27.61 28.38 805832
20090911 28.42 28.74 28.31 28.52 783407
20090914 28.26 29.08 28.12 29.06 475927
20090915 29.25 29.55 29.08 29.39 781947
20090916 29.52 30.45 29.52 29.86 1332449
20090917 29.86 30.40 29.64 29.89 992949
20090918 29.89 30.76 29.80 30.67 2198568
20090921 30.41 30.62 29.87 30.47 1193311
20090922 30.78 30.78 30.01 30.16 830030
20090923 30.25 30.46 29.53 29.54 851412
20090924 29.76 30.00 29.27 29.57 1438628
20090925 29.51 30.46 29.40 29.93 1482122
20090928 30.00 30.89 29.88 30.80 581167
20090929 30.83 31.12 30.42 30.82 895531
20090930 30.92 31.15 30.21 30.74 970628
20091001 30.58 30.81 29.63 29.66 794776
20091002 29.20 30.03 28.81 29.58 1125307
20091005 29.66 30.34 29.39 30.34 850786
20091006 30.60 31.72 30.60 31.67 1517063
20091007 31.63 31.97 31.44 31.68 899390
20091008 31.97 31.99 31.32 31.42 1409632
20091009 30.57 30.83 29.96 30.52 2546100
20091012 30.58 31.15 30.36 30.62 1041344
20091013 30.54 30.54 29.36 29.54 2930033
20091014 30.03 30.05 29.12 29.28 3357877
20091015 29.14 29.30 29.00 29.20 1782614
20091016 28.81 29.71 28.69 29.67 2026262
20091019 29.92 30.78 29.76 30.58 1643580
20091020 30.63 30.93 30.30 30.83 1754348
20091021 30.81 31.26 29.96 30.05 1397846
20091022 30.07 31.00 30.00 30.94 1110288
20091023 31.04 31.07 29.72 29.87 1119988
20091026 29.99 30.53 28.69 28.77 1618965
20091027 28.83 29.56 28.73 28.84 1413596
20091028 28.85 29.07 28.07 28.13 1380950
20091029 28.85 30.31 28.71 29.62 3704783
20091030 29.51 29.56 28.54 28.70 1709290
20091102 28.91 29.15 28.02 28.46 1486920
20091103 28.28 29.06 28.05 28.76 1962534
20091104 29.14 29.54 28.87 28.96 1640868
20091105 29.18 29.42 28.79 29.36 1290312
20091106 29.01 29.60 28.86 29.56 1071800
20091109 29.97 30.65 29.82 30.57 1335787
20091110 30.51 30.51 29.98 30.14 914201
20091111 30.33 30.77 30.22 30.75 955609
20091112 30.63 30.72 30.24 30.28 982518
20091113 30.39 30.43 29.63 29.87 1174016
20091116 30.40 30.40 29.97 30.15 1077537
20091117 30.12 30.17 29.63 29.94 658141
20091118 29.96 30.11 29.59 30.00 1172138
20091119 29.84 30.03 29.38 29.52 1047081
20091120 29.32 29.58 29.08 29.45 712587
20091123 29.77 30.17 29.73 29.95 1060432
20091124 30.08 30.14 29.64 30.07 916183
20091125 30.19 30.21 29.95 30.01 1118575
20091127 29.37 29.54 29.06 29.15 692051
20091130 29.36 29.52 29.02 29.45 1679420
20091201 29.71 29.84 29.38 29.61 1072383
20091202 29.89 29.89 29.59 29.72 998787
20091203 29.86 30.14 29.08 29.16 1236287
20091204 29.62 29.73 28.98 29.44 855124
20091207 29.48 29.54 28.70 28.89 1360123
20091208 28.66 28.78 27.98 28.15 2376349
20091209 28.16 28.17 27.88 28.03 1809795
20091210 28.11 28.40 27.94 28.29 1407665
20091211 28.47 28.57 28.23 28.53 846820
20091214 28.86 29.04 28.40 29.00 1043214
20091215 28.76 29.06 28.48 28.67 1786025
20091216 28.89 29.14 28.80 28.95 867269
20091217 28.82 29.19 28.56 28.57 985085
20091218 28.64 28.70 27.94 28.40 1812079
20091221 28.69 28.93 28.58 28.68 677415
20091222 28.70 28.91 28.29 28.35 951349
20091223 28.35 28.47 28.27 28.36 612331
20091224 28.46 28.62 28.37 28.52 334659
20091228 28.64 28.64 28.40 28.56 790663
20091229 28.67 28.77 28.47 28.60 457976
20091230 28.52 28.69 28.45 28.60 456938
20091231 28.68 28.81 28.40 28.40 608178
20100104 28.61 29.10 28.53 29.06 1274901
20100105 28.96 29.94 28.90 29.92 1429982
20100106 29.79 29.92 29.49 29.84 1377354
20100107 29.70 30.26 29.56 30.20 1061380
20100108 30.14 30.25 29.88 30.22 614926
20100111 30.35 30.65 30.14 30.43 685200
20100112 30.27 30.70 30.07 30.15 799798
20100113 30.30 30.64 30.07 30.43 576623
20100114 30.34 30.36 29.84 30.11 1064598
20100115 29.99 30.04 29.27 29.41 1419291
20100119 29.38 29.93 29.23 29.70 2164073
20100120 29.48 29.60 28.85 29.19 1332304
20100121 29.12 30.32 28.51 30.15 4233998
20100122 30.17 31.45 29.98 30.66 4700486
20100125 31.06 31.16 30.75 30.94 2234763
20100126 30.78 31.29 30.30 30.34 1496312
20100127 30.26 30.81 29.98 30.68 1287358
20100128 30.90 30.90 30.33 30.42 1126464
20100129 30.59 30.86 30.25 30.28 1028994
20100201 30.46 31.02 30.13 30.51 2070859
20100202 30.50 30.94 30.40 30.93 700044
20100203 30.77 30.88 30.14 30.50 1202344
20100204 30.62 31.61 30.38 30.57 3420705
20100205 30.38 30.46 29.07 29.79 2092138
20100208 29.92 30.10 29.06 29.06 1199645
20100209 29.34 29.66 29.08 29.26 1225907
20100210 29.21 29.24 28.82 29.03 1914428
20100211 28.76 29.03 28.46 28.67 2283342
20100212 28.42 28.78 28.01 28.77 1849759
20100216 29.17 29.69 28.95 29.68 1120028
20100217 29.75 29.93 29.47 29.59 1330228
20100218 29.58 29.92 29.50 29.67 1545403
20100219 29.72 30.15 29.46 29.92 1648905
20100222 29.95 30.12 29.66 29.83 1485905
20100223 29.78 29.90 29.05 29.46 2369287
20100224 29.57 29.98 29.50 29.96 1034297
20100225 29.65 29.72 29.36 29.59 2402238
20100226 29.62 29.67 29.19 29.55 1290160
20100301 29.55 29.87 29.39 29.67 1481670
20100302 29.76 29.89 29.52 29.75 1082536
20100303 29.82 30.00 29.70 29.79 930175
20100304 29.89 30.24 29.78 29.98 2047935
20100305 30.13 30.68 30.11 30.67 1406780
20100308 30.64 31.21 30.63 31.19 1540445
20100309 31.03 31.39 31.03 31.31 1352137
20100310 31.39 31.65 31.26 31.57 1685885
20100311 31.46 31.97 31.27 31.93 1328792
20100312 32.02 32.21 31.70 31.85 1130362
20100315 31.77 31.95 31.45 31.58 1757158
20100316 31.68 32.15 31.64 32.08 1329722
20100317 32.18 32.68 32.09 32.43 856112
20100318 32.33 32.38 32.01 32.24 1081297
20100319 32.30 32.46 31.98 32.14 1280863
20100322 31.95 32.29 31.76 32.29 941951
20100323 32.23 32.41 31.87 32.11 1063117
20100324 32.06 32.47 31.96 32.41 907347
20100325 32.49 33.05 32.42 32.60 1480946
20100326 32.71 33.06 32.57 32.89 1463593
20100329 32.93 33.31 32.91 33.27 931725
20100330 33.34 33.50 33.12 33.24 906521
20100331 33.23 33.36 32.98 33.28 1127883
20100401 33.50 33.89 33.35 33.78 1023658
20100405 33.76 34.49 33.76 34.49 1034607
20100406 34.28 34.52 34.04 34.34 942261
20100407 34.35 34.42 33.63 33.79 1045350
20100408 33.75 33.75 33.44 33.65 1341704
20100409 33.67 33.67 33.28 33.53 999383
20100412 33.61 33.86 33.49 33.84 795478
20100413 33.88 34.07 33.59 33.90 769034
20100414 33.97 34.65 33.92 34.65 769344
20100415 34.48 34.70 34.25 34.55 637333
20100416 34.37 34.47 33.24 33.34 1492722
20100419 33.16 33.84 33.07 33.78 1217233
20100420 33.97 34.19 33.72 33.88 861587
20100421 33.88 33.95 33.51 33.83 1287474
20100422 33.55 33.85 33.35 33.81 968911
20100423 33.80 33.88 33.62 33.78 1393972
20100426 33.70 34.00 33.65 33.83 1884315
20100427 33.59 33.82 32.62 32.71 1357405
20100428 32.96 33.36 32.40 32.62 2003311
20100429 34.32 35.34 33.09 35.20 2796517
20100430 35.14 35.89 34.96 35.27 1823371
20100503 35.54 35.84 35.30 35.40 1582796
20100504 35.05 35.11 34.18 34.46 1202875
20100505 34.08 35.86 34.00 35.29 2420315
20100506 35.07 35.76 32.19 34.14 3036266
20100507 34.00 34.61 33.05 33.54 2785568
20100510 35.01 35.92 34.85 35.37 1883076
20100511 34.88 35.72 34.70 35.10 1222915
20100512 35.30 36.03 35.21 35.99 1265162
20100513 35.96 36.35 35.69 35.84 1451301
20100514 35.51 35.64 34.39 34.73 2258968
20100517 34.82 35.23 34.15 35.08 1510076
20100518 34.28 35.05 33.93 34.16 2140281
20100519 34.02 34.52 33.52 34.29 1744660
20100520 33.54 34.12 32.87 32.90 2834476
20100521 32.43 33.47 32.21 33.36 2768049
20100524 33.10 33.25 32.60 32.62 1759504
20100525 31.78 33.51 31.58 33.42 2342543
20100526 33.57 33.91 33.15 33.25 2574422
20100527 33.77 34.38 33.77 34.33 2006396
20100528 34.23 34.23 33.55 33.75 2454935
20100601 33.19 34.22 33.10 33.67 2080227
20100602 33.91 34.74 33.64 34.74 1582021
20100603 34.75 35.22 34.48 34.80 1456467
20100604 34.13 34.27 33.26 33.37 1695956
20100607 33.51 33.59 32.81 32.84 1465516
20100608 32.91 33.25 32.24 33.18 1972359
20100609 33.45 33.76 32.98 33.06 2682598
20100610 33.54 34.38 33.54 34.37 1756110
20100611 34.02 34.93 33.93 34.86 1451943
20100614 35.12 35.48 34.57 34.77 1447110
20100615 35.16 35.94 34.95 35.89 1136156
20100616 35.71 36.32 35.51 35.86 2042694
20100617 36.10 36.28 35.79 36.22 1607214
20100618 36.35 36.46 35.88 36.03 2381618
20100621 36.47 36.96 35.86 35.98 1650402
20100622 36.07 36.39 35.59 35.67 1687112
20100623 35.68 35.76 35.26 35.42 1237750
20100624 35.19 35.20 34.68 34.95 1631585
20100625 35.26 35.40 34.73 35.05 2539049
20100628 35.21 35.74 35.10 35.59 2075702
20100629 35.00 35.06 33.74 33.93 2027476
20100630 33.26 34.40 33.26 33.75 2029841
20100701 33.79 33.96 33.02 33.56 1764748
20100702 33.73 33.83 33.08 33.25 1085358
20100706 33.67 34.06 33.11 33.44 1332867
20100707 33.56 34.85 33.46 34.82 1533795
20100708 35.07 35.13 34.32 34.86 1349114
20100709 34.74 34.98 34.55 34.89 1575852
20100712 34.75 34.82 34.19 34.27 1569887
20100713 34.67 35.60 34.56 35.47 1464282
20100714 35.22 35.74 34.89 35.72 1515594
20100715 35.70 36.05 35.08 35.94 1589733
20100716 35.97 36.38 35.24 35.57 3237565
20100719 35.66 35.95 35.14 35.74 1113842
20100720 35.07 36.48 35.06 36.48 1923619
20100721 36.66 36.94 35.34 35.38 1602998
20100722 35.81 36.28 35.74 35.91 1786445
20100723 35.76 35.95 35.49 35.80 2886610
20100726 35.80 36.09 35.63 35.99 2172876
20100727 36.37 36.39 35.53 35.60 1662433
20100728 35.58 35.97 35.41 35.48 1591379
20100729 35.79 36.68 35.79 36.16 2221616
20100730 35.79 36.52 35.71 36.26 1557754
20100802 36.72 37.22 36.53 37.20 1203817
20100803 37.05 37.14 36.54 36.89 1303355
20100804 37.00 37.00 35.81 36.16 2142952
20100805 36.06 36.65 35.77 36.58 1307160
20100806 36.19 36.66 36.09 36.58 1657703
20100809 36.79 36.92 36.59 36.88 1062633
20100810 36.55 37.29 36.39 37.07 1877860
20100811 36.59 36.62 35.95 35.98 1490504
20100812 35.57 36.00 35.42 35.84 1027465
20100813 35.77 36.44 35.73 35.99 1045666
20100816 35.71 35.77 35.30 35.64 955485
20100817 36.00 36.43 35.90 36.42 1000833
20100818 36.40 36.65 36.19 36.50 1203200
20100819 36.32 36.38 35.65 35.71 970395
20100820 35.35 35.54 34.14 35.36 1292044
20100823 35.49 35.73 35.17 35.19 1293175
20100824 34.77 35.04 34.47 34.71 1112608
20100825 34.49 35.04 34.23 34.93 786640
20100826 34.94 35.50 34.85 34.99 1321811
20100827 35.26 36.00 34.85 36.00 917037
20100830 35.81 36.04 35.16 35.18 684860
20100831 34.84 35.77 34.69 35.71 1310755
20100901 36.12 36.73 35.92 36.69 1377808
20100902 36.90 36.93 36.27 36.75 1043465
20100903 37.12 37.82 36.89 37.82 1018896
20100907 37.50 37.71 37.31 37.44 1322323
20100908 37.56 38.10 37.41 38.02 1200604
20100909 38.52 38.56 37.66 38.06 746283
20100910 38.00 38.38 37.83 38.30 728880
20100913 38.72 38.88 38.45 38.71 832172
20100914 38.59 38.98 38.39 38.82 923180
20100915 38.54 39.39 38.48 39.26 1098643
20100916 39.01 39.08 38.79 39.00 922565
20100917 39.13 39.44 38.85 39.07 1672738
20100920 39.19 39.73 39.09 39.66 1113077
20100921 39.66 39.84 39.26 39.39 809343
20100922 39.18 39.44 39.02 39.02 1204187
20100923 38.67 39.07 38.40 38.43 830841
20100924 38.82 39.44 38.82 39.44 796649
20100927 39.37 39.89 39.32 39.45 954915
20100928 39.49 39.74 38.83 39.62 1508843
20100929 39.41 39.68 39.04 39.44 1111337
20100930 39.71 40.28 39.68 39.76 1248207
20101001 40.18 40.23 39.46 39.67 1224969
20101004 39.56 39.85 39.40 39.47 1425001
20101005 39.88 40.49 39.38 40.40 1189037
20101006 40.45 40.72 40.21 40.40 1413433
20101007 40.59 40.71 40.07 40.10 1420599
20101008 39.41 40.15 39.38 39.94 1258342
20101011 39.88 39.91 39.23 39.48 1184635
20101012 39.44 39.82 39.19 39.75 881412
20101013 39.93 40.58 39.84 40.22 680663
20101014 40.17 40.90 39.73 39.93 1023912
20101015 40.17 40.33 39.60 40.00 1034969
20101018 39.90 40.73 39.90 40.71 821014
20101019 40.21 40.79 39.97 40.15 1065066
20101020 40.21 40.56 39.93 40.35 786719
20101021 40.53 40.89 40.19 40.45 584435
20101022 40.46 40.59 40.19 40.41 351746
20101025 40.75 40.90 40.24 40.28 727959
20101026 40.15 40.68 40.12 40.60 803508
20101027 40.17 40.45 39.45 40.34 847118
20101028 40.90 40.90 38.80 38.99 1418040
20101029 38.76 39.21 38.55 38.62 1313519
20101101 38.75 39.58 38.70 38.97 1129969
20101102 39.33 39.53 39.07 39.10 734613
20101103 39.10 39.44 38.20 38.63 1669155
20101104 39.02 39.93 38.95 39.86 1029338
20101105 39.83 40.59 39.76 40.43 721100
20101108 40.28 40.38 39.93 40.27 583923
20101109 40.26 40.26 39.12 39.21 930038
20101110 39.03 39.04 32.66 34.83 11858118
20101111 34.86 34.91 33.65 34.73 3365644
20101112 34.53 34.70 34.14 34.19 1569651
20101115 34.31 34.78 34.14 34.17 1232237
20101116 33.97 34.30 33.67 33.82 1955384
20101117 33.94 34.22 33.58 34.21 2980935
20101118 34.41 35.09 34.41 34.57 1732830
20101119 34.43 34.45 34.03 34.19 1370028
20101122 34.04 34.36 33.78 34.24 1143379
20101123 33.97 34.30 33.73 34.01 901579
20101124 34.47 34.81 34.32 34.71 1285575
20101126 34.49 34.82 34.38 34.48 514291
20101129 34.20 34.79 34.11 34.65 1159524
20101130 34.30 34.78 34.24 34.61 1883221
20101201 35.15 35.46 34.95 35.30 2047892
20101202 35.36 35.93 35.29 35.89 977734
20101203 35.77 36.11 35.44 36.00 1005349
20101206 35.97 36.45 35.63 36.30 1447189
20101207 36.57 36.90 36.38 36.50 1119172
20101208 36.48 37.21 36.48 36.99 1553165
20101209 37.19 37.51 37.11 37.29 1527181
20101210 37.32 37.33 37.10 37.27 851480
20101213 37.47 38.35 37.18 37.82 1534008
20101214 37.80 38.16 37.51 37.61 897335
20101215 37.42 37.61 36.66 36.80 1682783
20101216 36.90 37.30 36.64 36.75 1006266
20101217 36.72 36.72 36.24 36.51 1275589
20101220 36.37 36.68 36.36 36.54 1482752
20101221 36.65 37.50 36.56 37.41 1353950
20101222 37.34 38.06 37.34 37.78 871452
20101223 37.66 38.09 37.44 37.49 744892
20101227 37.25 37.69 37.25 37.54 932083
20101228 37.65 37.78 37.52 37.62 584806
20101229 37.74 37.84 37.56 37.58 561675
20101230 37.50 37.85 37.47 37.53 577368
20101231 37.47 38.15 37.47 37.80 761094
20110103 38.11 38.13 37.76 37.92 1145666
20110104 37.94 38.12 37.42 37.57 1104498
20110105 37.44 37.80 37.41 37.71 1206195
20110106 37.80 38.10 37.78 37.87 840780
20110107 37.98 38.21 37.19 37.44 1111020
20110110 37.35 37.56 36.84 37.53 793192
20110111 37.62 37.95 37.47 37.58 954908
20110112 37.74 38.20 37.74 38.08 844245
20110113 38.10 38.20 37.63 37.79 561267
20110114 37.79 38.63 37.77 38.58 1046721
20110118 38.75 39.13 37.75 37.76 1577825
20110119 37.81 38.45 37.69 37.96 1327558
20110120 37.88 38.17 37.54 37.77 1123757
20110121 37.97 38.13 37.63 38.02 754980
20110124 37.62 38.05 37.57 37.65 914760
20110125 37.52 38.11 37.52 38.10 997605
20110126 38.21 38.84 38.18 38.65 1290874
20110127 38.61 39.58 38.55 39.13 968257
20110128 39.07 39.28 38.21 38.25 907219
20110131 38.45 38.71 38.30 38.50 709023
20110201 38.66 39.21 38.56 39.10 995567
20110202 38.86 39.24 38.30 38.37 996076
20110203 38.65 39.73 38.20 38.36 1730676
20110204 38.44 38.78 37.90 38.72 674784
20110207 38.77 39.09 38.54 38.92 596219
20110208 38.97 39.07 38.67 38.96 887247
20110209 38.85 39.42 38.79 39.26 805115
20110210 39.15 39.16 38.67 38.76 710653
20110211 38.64 39.27 38.64 39.25 847200
20110214 39.06 39.15 38.63 38.98 519182
20110215 38.82 39.91 38.74 39.58 742854
20110216 39.62 40.09 39.51 39.75 887247
20110217 39.63 40.54 39.63 40.47 646762
20110218 40.83 41.12 40.66 40.93 773730
20110222 40.59 40.78 39.90 40.11 1196412
20110223 40.02 40.29 39.40 39.65 1435572
20110224 39.72 40.17 38.76 39.11 975080
20110225 39.22 40.06 39.20 40.04 723266
20110228 40.09 40.33 39.88 40.03 661353
20110301 40.13 40.39 39.26 39.27 546459
20110302 39.29 39.65 38.81 38.87 856024
20110303 39.28 39.59 39.03 39.46 1308598
20110304 39.38 39.69 38.48 38.51 1330522
20110307 38.70 38.98 38.32 38.47 1323214
20110308 38.52 38.72 37.03 37.97 3236632
20110309 37.93 38.02 37.39 37.96 2543814
20110310 37.63 38.46 37.55 37.61 1733667
20110311 37.26 37.78 36.82 37.62 864753
20110314 37.34 37.87 37.04 37.44 744987
20110315 36.71 37.91 36.28 37.67 1438717
20110316 37.55 37.87 37.08 37.27 1531079
20110317 37.74 38.01 37.52 37.83 875917
20110318 38.28 38.82 38.19 38.48 1627095
20110321 38.85 39.50 38.85 39.49 1245569
20110322 39.50 39.54 38.89 38.89 775537
20110323 38.74 38.85 38.11 38.46 964524
20110324 38.60 38.85 38.44 38.85 671807
20110325 38.88 39.27 38.78 38.88 579242
20110328 38.99 39.32 38.78 38.79 1032019
20110329 38.71 38.80 37.86 37.91 1285965
20110330 38.02 38.52 37.88 38.44 980561
20110331 38.25 38.40 37.87 37.94 1443488
20110401 38.18 38.33 37.69 37.75 1602229
20110404 37.93 38.13 37.67 37.77 1326157
20110405 37.69 37.97 37.29 37.69 1101748
20110406 37.82 38.43 37.59 38.42 1070994
20110407 38.30 38.46 37.70 37.99 1117987
20110408 38.09 38.36 37.24 37.42 1339758
20110411 37.42 37.99 37.29 37.50 542094
20110412 37.32 37.57 36.94 37.17 774218
20110413 37.34 37.54 36.94 37.16 829026
20110414 37.05 37.27 36.73 37.22 830954
20110415 37.44 37.47 37.05 37.35 699922
20110418 36.99 36.99 36.48 36.78 651305
20110419 36.78 36.85 36.34 36.54 905351
20110420 36.93 37.35 36.82 37.09 1103778
20110421 37.32 37.59 37.07 37.55 522506
20110425 37.45 37.95 37.33 37.48 920475
20110426 37.63 37.98 37.52 37.89 974369
20110427 37.90 38.12 37.33 37.90 996902
20110428 38.15 39.52 37.90 39.44 1223848
20110429 39.48 39.52 38.89 39.11 736867
20110502 39.28 39.40 38.97 39.02 507281
20110503 38.87 39.37 38.87 39.34 848513
20110504 39.32 39.40 38.61 38.82 762951
20110505 38.70 38.82 38.10 38.15 738592
20110506 38.61 38.95 37.93 38.23 837044
20110509 38.15 38.24 37.75 38.02 426794
20110510 38.07 38.30 37.97 38.18 763357
20110511 38.09 38.39 37.75 37.95 654654
20110512 37.92 38.23 37.65 38.18 635370
20110513 38.14 38.29 37.92 37.99 684596
20110516 37.89 38.42 37.84 37.99 642272
20110517 37.83 38.04 37.71 37.72 762647
20110518 37.74 37.74 36.97 37.39 1092207
20110519 37.52 37.79 37.05 37.76 856004
20110520 37.72 37.91 37.48 37.57 616295
20110523 37.22 37.53 37.10 37.13 651549
20110524 37.13 37.18 36.73 36.86 776000
20110525 36.69 36.90 36.31 36.69 900350
20110526 36.57 37.00 36.31 36.70 741150
20110527 36.83 37.06 36.58 36.71 794183
20110531 37.12 37.12 36.60 36.62 1315827
20110601 36.53 36.70 36.13 36.14 1315321
20110602 36.27 36.40 35.81 35.93 1060965
20110603 35.54 35.94 35.35 35.35 920755
20110606 35.31 35.46 35.03 35.13 707411
20110607 35.18 35.32 34.60 34.62 1298351
20110608 34.57 34.78 34.34 34.51 915402
20110609 34.54 34.87 34.23 34.68 772364
20110610 34.54 34.54 33.93 34.13 860348
20110613 34.18 34.40 34.03 34.30 843681
20110614 34.66 35.01 34.52 34.89 1055005
20110615 34.57 34.69 34.15 34.17 1047227
20110616 34.14 34.68 34.12 34.42 1030963
20110617 34.73 34.88 34.42 34.68 1825651
20110620 34.53 34.92 34.31 34.67 724381
20110621 34.81 35.26 34.78 35.12 1175213
20110622 34.96 35.34 34.78 35.00 972778
20110623 34.64 34.76 34.12 34.66 1155212
20110624 34.71 34.90 34.52 34.70 1356435
20110627 34.74 35.06 34.62 34.62 683975
20110628 34.81 35.14 34.66 35.08 883885
20110629 35.26 35.82 35.26 35.79 933180
20110630 35.87 36.07 35.63 35.91 790344
20110701 35.97 36.35 35.81 36.27 960353
20110705 36.23 36.23 35.61 35.76 809638
20110706 35.74 35.88 35.43 35.50 811760
20110707 35.82 36.08 35.60 36.03 697006
20110708 35.60 35.71 35.29 35.65 669833
20110711 35.25 35.33 34.75 34.83 793779
20110712 34.60 35.18 34.48 34.71 1326635
20110713 34.83 35.20 34.60 34.79 984092
20110714 34.91 34.94 34.23 34.29 885097
20110715 34.42 34.46 33.81 34.01 833579
20110718 33.81 33.81 33.25 33.44 926614
20110719 33.52 33.96 33.42 33.85 887723
20110720 33.89 34.00 33.59 33.65 504875
20110721 33.90 34.67 33.84 34.63 1151171
20110722 34.63 34.91 34.32 34.70 814588
20110725 34.30 35.01 34.14 34.86 1077430
20110726 34.75 34.98 34.61 34.94 986516
20110727 34.63 34.80 34.27 34.54 1385830
20110728 34.62 36.06 34.45 35.48 1953941
20110729 35.67 36.15 35.18 35.26 1632813
20110801 35.65 35.76 34.49 34.96 1236630
20110802 34.80 35.57 34.35 34.36 1403609
20110803 34.36 34.54 33.91 34.44 882470
20110804 34.11 34.29 33.56 33.61 1687664
20110805 33.87 34.05 32.48 33.48 2135870
20110808 32.68 33.32 30.77 31.02 2246582
20110809 31.56 32.51 30.34 32.46 2560740
20110810 31.92 32.11 30.90 30.92 2493767
20110811 31.22 33.59 31.17 33.13 1985357
20110812 33.38 33.65 32.18 32.39 1244409
20110815 32.68 33.49 32.59 33.49 1120261
20110816 33.09 33.58 32.79 32.88 947423
20110817 33.09 33.43 32.74 33.07 637306
20110818 32.30 32.58 31.86 32.13 1542303
20110819 31.68 33.08 31.68 32.43 2108696
20110822 33.09 33.19 32.29 32.49 1294007
20110823 32.48 33.27 32.28 33.24 1010962
20110824 33.13 34.05 32.98 33.97 961667
20110825 34.62 34.62 32.54 32.91 1288424
20110826 32.66 33.46 32.03 33.25 1006362
20110829 33.76 35.30 33.76 35.30 1076701
20110830 35.11 35.20 34.45 34.92 1050676
20110831 35.05 35.57 34.66 35.00 1186231
20110901 35.00 35.09 34.21 34.22 751531
20110902 33.64 33.95 33.21 33.21 879047
20110906 32.25 33.00 32.15 32.74 1152367
20110907 33.26 34.26 33.15 34.23 1118805
20110908 33.87 34.31 33.67 33.89 1490601
20110909 33.27 33.72 32.86 33.39 1649770
20110912 32.97 33.63 32.76 33.62 1573301
20110913 33.74 34.37 33.41 34.34 1674690
20110914 34.57 35.15 34.17 34.63 1894351
20110915 35.02 35.17 34.64 35.09 1207433
20110916 35.29 36.05 35.17 35.68 1175680
20110919 35.03 35.50 34.55 35.26 1159702
20110920 35.44 36.26 35.17 35.17 1084539
20110921 35.09 35.10 33.14 33.18 1064442
20110922 32.31 33.54 32.25 33.36 2013125
20110923 33.21 33.78 32.99 33.74 1109359
20110926 34.08 35.00 33.99 34.97 1485979
20110927 35.87 36.52 35.66 35.83 1269232
20110928 35.33 36.05 34.58 34.62 965062
20110929 35.40 36.17 35.34 35.97 1875762
20110930 35.56 36.29 35.48 35.63 1440760
20111003 35.29 36.14 33.91 33.91 1853454
20111004 33.54 34.98 33.10 34.90 1808738
20111005 34.90 36.03 34.57 35.87 797653
20111006 35.61 36.49 35.38 36.13 893215
20111007 36.42 36.44 35.05 35.07 653658
20111010 35.91 36.72 35.86 36.72 649136
20111011 36.34 36.75 36.05 36.44 683602
20111012 36.74 37.30 36.66 36.80 1220898
20111013 36.41 36.49 35.63 35.95 745501
20111014 36.55 37.13 36.36 37.04 768211
20111017 36.61 36.89 35.91 36.00 738668
20111018 36.16 37.91 35.77 37.65 830713
20111019 37.54 38.52 37.28 37.33 894923
20111020 37.50 38.34 37.26 38.29 1304301
20111021 38.60 39.31 38.38 39.10 1110766
20111024 39.14 39.62 38.97 39.50 1206026
20111025 39.05 39.05 37.74 37.87 1484572
20111026 38.51 38.95 37.92 38.68 1059518
20111027 40.34 41.11 39.00 39.65 1173067
20111028 39.56 39.56 38.87 38.99 1119709
20111031 38.35 39.00 38.30 38.35 1018520
20111101 37.15 37.96 36.78 36.82 983049
20111102 37.45 37.86 37.14 37.80 908388
20111103 38.17 38.49 37.33 38.38 580504
20111104 37.93 38.64 37.72 38.24 1047963
20111107 37.95 38.67 37.74 38.66 591658
20111108 38.82 39.14 38.40 39.08 545334
20111109 38.02 38.51 37.58 37.73 813932
20111110 38.17 38.39 37.84 37.96 1425285
20111111 38.56 38.75 38.39 38.50 1153673
20111114 38.79 38.95 37.91 38.03 925571
20111115 37.92 38.54 37.75 38.27 711537
20111116 37.85 38.34 37.54 37.64 824985
20111117 37.61 37.93 37.00 37.16 749521
20111118 37.42 37.92 37.11 37.68 671343
20111121 36.98 37.32 36.71 37.02 675463
20111122 36.91 37.45 36.66 37.08 1018520
20111123 36.76 36.87 35.94 35.99 1003100
20111125 35.75 36.79 35.73 36.22 387800
20111128 36.53 37.16 36.41 37.15 922400
20111129 37.14 37.78 37.14 37.25 776100
20111130 38.50 39.32 38.29 39.24 1674600
20111201 38.98 39.31 38.62 39.05 724500
20111202 39.42 39.99 39.01 39.09 973300