20070614 35.80 37.99 35.80 37.59 684730
20070615 37.84 37.84 37.01 37.55 1188409
20070618 37.79 37.84 35.95 35.95 882110
20070619 35.95 36.48 34.93 35.51 982763
20070620 35.64 35.64 34.19 34.79 1779307
20070621 34.84 35.51 34.59 35.51 555659
20070622 35.80 38.22 35.61 37.69 258659
20070625 37.84 38.71 37.01 37.98 209986
20070626 38.04 38.51 37.93 38.22 123594
20070627 38.22 38.51 37.74 38.47 279741
20070628 38.47 38.66 38.22 38.32 156250
20070629 38.54 38.61 37.50 37.80 1758743
20070702 37.93 39.32 37.72 38.68 2075066
20070703 38.69 39.30 37.82 38.38 3877626
20070705 38.32 39.95 37.97 38.17 4420677
20070706 38.13 38.63 37.55 38.53 4082652
20070709 38.27 39.09 37.24 39.00 5548840
20070710 38.22 38.22 37.24 37.74 5666338
20070711 37.74 37.98 37.45 37.80 6164023
20070712 37.69 37.80 37.07 37.75 4231152
20070713 37.06 38.60 36.77 38.19 2133557
20070716 36.77 38.56 35.87 38.03 2598793
20070717 37.76 38.22 37.03 37.60 4044106
20070718 35.76 37.60 35.42 36.71 5073373
20070719 36.81 37.21 36.41 36.87 2147818
20070720 36.87 36.95 36.65 36.80 3520586
20070723 33.97 37.74 33.97 37.65 2236690
20070724 37.47 37.95 36.90 37.16 2189774
20070725 37.01 37.32 36.77 37.23 2502377
20070726 36.77 37.06 35.53 36.35 3731400
20070727 34.84 36.90 34.58 35.76 3009880
20070730 35.22 35.27 34.43 34.88 3012877
20070731 34.88 34.91 34.55 34.66 2220569
20070801 33.79 34.84 33.64 34.08 3897674
20070802 33.49 34.35 32.99 34.13 2603237
20070803 33.97 34.28 33.87 33.96 2526662
20070806 34.06 34.18 33.85 34.01 4026745
20070807 33.72 34.24 32.90 33.72 2711847
20070808 31.05 34.32 31.05 33.62 3467883
20070809 33.19 33.65 32.53 32.64 2127356
20070810 32.64 32.64 31.33 31.75 6236154
20070813 31.93 32.18 31.34 31.92 3988923
20070814 32.06 32.18 31.08 31.40 6223030
20070815 31.48 32.17 31.45 31.89 4423468
20070816 31.02 32.18 30.97 31.97 4271351
20070817 32.80 34.09 32.42 33.97 3127687
20070820 33.74 34.82 33.48 33.82 2013889
20070821 32.80 33.84 32.76 33.55 2333003
20070822 33.63 34.20 33.19 33.73 2307581
20070823 34.11 34.38 33.74 34.22 3156106
20070824 34.14 35.80 33.97 35.10 2175306
20070827 35.03 35.38 34.26 34.32 1479001
20070828 33.82 34.48 33.77 33.98 2318019
20070829 34.18 34.35 33.68 34.22 1669870
20070830 33.95 34.81 33.51 33.83 1643105
20070831 33.41 34.40 32.90 33.74 2363282
20070904 33.74 33.89 33.19 33.78 1973587
20070905 33.38 33.65 32.85 33.57 2204241
20070906 33.27 35.50 33.16 34.09 3528543
20070907 33.68 33.68 32.08 32.42 1931837
20070910 32.33 32.85 32.10 32.13 2417122
20070911 32.19 32.38 31.55 31.97 1985264
20070912 31.76 32.12 31.35 31.51 2963687
20070913 31.94 32.15 31.59 31.83 2430349
20070914 31.62 32.60 31.58 31.99 2836165
20070917 31.74 32.23 31.54 32.07 2321119
20070918 31.96 33.86 31.57 32.50 2311612
20070919 32.85 33.47 31.49 32.00 14301427
20070920 32.00 32.57 31.74 32.38 1873553
20070921 32.77 32.87 32.11 32.37 2715464
20070924 32.45 32.62 31.96 32.31 1600943
20070925 32.25 32.68 32.07 32.68 1567150
20070926 33.14 34.21 33.11 33.42 3966291
20070927 33.62 34.59 33.42 34.04 2169933
20070928 34.02 34.52 33.86 34.42 1738569
20071001 34.68 35.60 33.94 35.25 2796985
20071002 34.98 35.22 34.70 34.93 3179674
20071003 34.94 34.98 34.25 34.65 2395048
20071004 34.65 35.43 33.93 34.88 3170411
20071005 34.83 35.84 34.79 35.02 2402665
20071008 35.20 36.27 35.15 36.06 1496583
20071009 36.06 36.27 35.53 35.68 1755037
20071010 35.35 36.06 35.30 35.79 5741673
20071011 35.95 36.18 35.32 35.61 2269681
20071012 35.45 36.03 35.34 35.95 1084663
20071015 36.09 36.36 35.76 35.92 1605173
20071016 35.95 36.14 35.54 35.94 1699353
20071017 36.04 36.43 35.56 35.85 3252959
20071018 35.72 35.88 35.61 35.83 2043341
20071019 35.77 35.87 35.03 35.21 2835789
20071022 34.87 35.27 34.27 34.66 2238597
20071023 34.88 35.07 34.00 34.12 1310179
20071024 34.10 34.10 32.93 33.58 1444707
20071025 33.65 33.66 32.81 33.07 1723232
20071026 33.30 33.51 32.53 32.74 1298754
20071029 32.97 33.62 32.91 33.40 1405491
20071030 33.28 34.53 33.11 34.00 1236071
20071031 33.96 34.74 33.74 34.66 1903975
20071101 34.61 34.98 34.02 34.17 1848291
20071102 33.76 34.72 33.76 34.36 1442855
20071105 34.23 34.23 32.59 32.80 1645521
20071106 32.80 32.81 31.72 32.81 1224131
20071107 32.41 32.53 31.62 32.05 3119152
20071108 32.08 32.43 31.92 32.20 3357020
20071109 31.71 32.27 30.87 31.64 3175454
20071112 31.53 31.68 30.42 30.47 2005154
20071113 30.49 32.46 30.47 31.43 1876596
20071114 31.68 32.12 31.55 31.58 2891474
20071115 31.39 32.21 31.07 32.16 2758181
20071116 33.88 34.84 33.14 34.02 6647961
20071119 33.74 34.76 33.74 34.05 4505293
20071120 34.04 34.35 33.67 34.20 2718039
20071121 33.85 34.54 33.57 34.01 2292325
20071123 34.17 34.42 33.80 34.42 681594
20071126 34.35 34.93 33.50 33.65 2393916
20071127 33.76 34.01 33.09 33.50 4853398
20071128 33.68 34.94 33.30 34.67 3514192
20071129 34.50 35.77 34.38 35.56 1850761
20071130 35.63 36.38 35.34 36.33 2728126
20071203 35.96 36.55 35.96 36.20 2304574
20071204 35.91 36.20 35.63 35.75 1478056
20071205 36.02 36.02 35.36 35.75 2277710
20071206 35.74 36.89 35.68 36.56 1920753
20071207 36.55 36.73 36.02 36.36 1511920
20071210 36.38 36.42 35.56 36.32 1391184
20071211 36.30 36.81 35.39 35.47 2114670
20071212 36.18 36.37 35.51 36.08 2032739
20071213 35.83 36.31 35.50 35.91 2104789
20071214 35.99 36.03 35.22 35.50 1439870
20071217 35.28 35.95 35.07 35.49 3639868
20071218 35.68 36.61 35.38 35.76 2336482
20071219 35.95 36.24 35.50 35.75 1450368
20071220 35.94 35.97 35.27 35.54 2045502
20071221 35.99 37.05 35.81 36.22 3155177
20071224 35.91 37.01 35.91 36.86 527098
20071226 36.39 37.37 36.39 36.89 1000364
20071227 36.74 37.04 35.95 36.38 1570692
20071228 36.74 37.05 35.97 36.72 1430297
20071231 36.54 36.68 35.76 36.07 1249451
20080102 36.07 36.19 35.20 35.72 2590304
20080103 35.52 36.71 35.52 35.64 2031813
20080104 35.36 35.60 34.42 34.51 2579085
20080107 34.68 34.75 33.07 33.29 2301898
20080108 33.30 33.38 31.88 31.98 2750770
20080109 31.89 32.58 31.45 32.42 2307971
20080110 32.24 33.31 32.15 33.00 2876268
20080111 32.64 33.20 32.34 32.61 1623346
20080114 32.80 34.14 32.64 33.48 1356649
20080115 33.02 33.44 32.27 32.36 1995409
20080116 32.28 33.35 31.81 32.89 2190154
20080117 32.92 33.28 31.82 31.91 2452956
20080118 32.13 32.54 30.81 31.47 3158954
20080122 29.90 31.52 29.90 30.97 2656925
20080123 30.01 30.67 29.45 30.64 4501459
20080124 30.52 31.90 30.52 31.82 3668877
20080125 32.06 32.60 31.90 32.42 3174021
20080128 32.60 32.60 31.62 32.55 1562975
20080129 32.81 32.89 31.88 32.01 1527409
20080130 31.87 33.42 30.76 32.60 2272869
20080131 31.84 33.43 31.84 32.92 2468740
20080201 33.21 33.48 32.81 33.06 1853451
20080204 32.94 33.35 31.93 33.02 1821267
20080205 31.27 32.71 31.27 31.82 1961893
20080206 32.39 35.42 32.39 33.90 6031328
20080207 33.95 34.29 33.10 34.26 2453776
20080208 34.14 34.35 33.39 33.76 1227298
20080211 33.77 34.52 33.63 34.26 1489792
20080212 34.42 34.76 34.03 34.34 1244210
20080213 34.54 35.46 34.41 34.98 1234780
20080214 34.83 34.95 34.08 34.34 1849864
20080215 34.33 34.33 33.67 34.23 2140955
20080219 34.55 34.74 34.03 34.32 1282748
20080220 33.85 34.33 33.53 34.15 1650405
20080221 34.20 34.33 33.23 33.33 1399492
20080222 33.52 33.88 33.37 33.69 1668444
20080225 33.88 34.01 33.44 33.84 1625601
20080226 33.74 34.36 33.44 33.83 2231665
20080227 33.65 34.11 33.37 33.60 2284758
20080228 33.17 33.35 32.62 32.67 2075562
20080229 32.24 32.76 31.91 32.10 2563037
20080303 32.07 32.34 31.77 32.15 1377968
20080304 31.80 32.21 31.56 32.11 1795745
20080305 32.13 32.37 31.72 31.89 1684229
20080306 31.87 32.11 31.31 31.68 1878768
20080307 31.38 32.64 31.38 31.64 1833874
20080310 31.60 32.34 30.65 30.66 2338569
20080311 31.17 31.53 30.91 31.40 4420999
20080312 31.41 31.98 31.32 31.44 1597414
20080313 31.47 31.91 30.96 31.30 4955315
20080314 31.59 31.78 30.58 30.96 3036983
20080317 30.30 31.55 29.84 30.42 3178736
20080318 30.94 31.45 30.61 31.36 3013819
20080319 31.44 31.93 30.99 31.23 2304540
20080320 31.56 32.15 31.14 32.06 3059737
20080324 32.21 33.07 31.92 32.98 2209218
20080325 32.92 33.05 32.49 32.79 1840947
20080326 32.57 33.37 32.41 33.21 1716003
20080327 33.18 33.45 32.64 32.65 1531406
20080328 33.10 33.33 32.62 33.01 1829262
20080331 33.37 33.59 32.77 33.48 2642267
20080401 33.57 33.78 33.18 33.64 2879138
20080402 33.60 34.21 33.38 34.15 2934589
20080403 34.07 34.24 33.57 34.12 1582859
20080404 33.91 35.48 33.68 34.97 2055883
20080407 34.90 35.38 34.77 34.93 1378583
20080408 34.59 34.81 34.06 34.18 1612071
20080409 34.26 34.27 33.83 34.08 1168259
20080410 34.14 34.26 33.77 34.03 1333857
20080411 33.80 34.03 33.42 33.44 1819378
20080414 33.26 34.01 33.24 33.73 1176542
20080415 33.87 33.92 32.91 33.34 1493213
20080416 33.56 34.52 33.56 34.21 1761393
20080417 34.18 34.76 33.93 34.66 1662063
20080418 35.17 36.23 35.17 36.12 2315517
20080421 35.85 35.85 35.42 35.64 1630213
20080422 35.42 35.44 34.60 34.77 1544358
20080423 34.97 35.73 34.84 35.33 1847043
20080424 35.32 36.67 35.17 36.43 2141664
20080425 36.51 36.94 36.06 36.84 1369485
20080428 36.62 36.90 36.33 36.42 1539356
20080429 36.35 36.98 36.35 36.86 1508424
20080430 36.86 37.42 36.63 36.65 2047847
20080501 37.49 39.18 37.47 39.13 6582410
20080502 38.94 39.18 38.30 39.00 2533164
20080505 38.81 38.82 38.12 38.39 2221802
20080506 38.35 38.35 36.70 37.80 2139010
20080507 37.75 37.88 36.58 37.13 3202134
20080508 37.14 38.01 37.09 37.46 2743870
20080509 36.93 37.71 36.93 37.37 2317150
20080512 37.58 37.66 37.23 37.55 1877057
20080513 37.86 38.16 37.10 37.31 1575086
20080514 37.41 37.42 36.87 36.97 2197199
20080515 36.93 36.93 36.26 36.66 2464256
20080516 37.68 38.39 36.74 38.37 2875051
20080519 38.35 38.69 38.06 38.26 1827749
20080520 38.01 38.11 37.30 37.60 1513834
20080521 37.73 37.83 37.16 37.25 1646138
20080522 37.14 37.54 36.92 37.02 1249431
20080523 36.92 37.65 36.73 37.35 1241673
20080527 37.09 38.50 37.09 38.35 2059893
20080528 38.54 38.58 38.17 38.58 1603262
20080529 38.36 39.15 37.93 38.68 1348353
20080530 38.96 39.44 38.69 39.30 2442716
20080602 39.22 39.52 38.35 39.00 1475654
20080603 39.27 39.33 37.85 38.25 1521082
20080604 38.29 38.50 37.79 38.13 2404842
20080605 38.19 38.42 37.73 38.19 3290439
20080606 37.98 38.57 37.48 37.51 2162183
20080609 37.52 38.28 37.31 38.00 2051522
20080610 37.66 37.98 37.45 37.52 2716613
20080611 37.71 37.71 36.59 36.67 2403515
20080612 37.18 37.65 36.91 37.23 2389223
20080613 37.65 37.76 37.11 37.76 2289791
20080616 37.84 38.56 37.18 38.30 2082148
20080617 38.32 38.40 37.51 37.54 1347944
20080618 37.10 37.52 36.43 36.44 2389325
20080619 36.49 37.25 36.25 36.87 3027363
20080620 36.83 36.89 35.90 36.06 3246746
20080623 36.24 36.31 35.31 35.51 5537558
20080624 35.31 36.32 35.27 36.25 3069525
20080625 36.29 36.48 35.72 35.99 2540208
20080626 35.50 35.91 34.77 34.87 4019640
20080627 34.90 35.42 34.67 35.29 4449933
20080630 35.26 35.35 34.99 35.09 2269578
20080701 34.94 35.25 34.25 34.73 4015863
20080702 34.79 35.37 34.67 34.67 2450781
20080703 34.99 35.38 34.25 34.42 1694323
20080707 34.40 35.08 33.98 34.39 1943821
20080708 34.26 34.52 33.56 34.46 3592920
20080709 34.36 35.14 34.22 34.22 2084700
20080710 34.34 35.00 34.19 34.63 1884407
20080711 34.39 35.04 33.29 34.33 2997274
20080714 34.67 34.69 33.54 33.94 2613222
20080715 33.61 34.42 33.54 34.17 2644642
20080716 34.16 34.71 33.90 34.63 1802716
20080717 34.71 36.41 34.21 36.31 2812417
20080718 36.23 36.29 35.48 35.78 3119292
20080721 35.89 36.17 34.84 35.47 1751265
20080722 35.06 36.30 35.06 36.30 1456795
20080723 36.41 36.95 36.07 36.78 1817969
20080724 36.72 36.88 35.57 35.65 1429137
20080725 35.83 36.03 35.45 35.78 1265328
20080728 35.77 35.85 34.66 34.92 1959103
20080729 34.97 35.77 34.61 34.98 4062594
20080730 34.27 35.01 30.59 33.18 6906940
20080731 32.66 33.45 32.26 32.59 3821812
20080801 32.78 32.88 31.92 32.20 3085534
20080804 32.21 32.48 31.76 31.93 2764423
20080805 32.07 32.82 31.60 32.60 3599129
20080806 32.44 33.40 32.44 33.24 3081060
20080807 33.10 33.23 32.74 32.88 4105301
20080808 32.70 33.99 32.70 33.73 2966770
20080811 33.46 34.51 33.27 34.16 1512618
20080812 34.12 34.41 33.79 34.11 1840949
20080813 33.96 34.32 33.39 33.68 1955747
20080814 33.35 34.20 33.01 34.07 1865962
20080815 34.23 34.67 33.73 33.81 2244930
20080818 33.83 34.33 33.61 33.90 1789599
20080819 33.80 34.15 33.51 33.78 1655888
20080820 33.88 33.89 32.87 32.89 1790718
20080821 32.59 32.91 32.36 32.64 2332784
20080822 32.72 32.88 32.25 32.36 4618591
20080825 32.15 32.42 31.51 31.57 2805807
20080826 31.57 32.03 31.28 31.47 2422365
20080827 31.44 31.72 31.21 31.54 4587476
20080828 31.80 32.50 31.65 32.36 2248083
20080829 32.26 33.13 32.18 32.37 2466495
20080902 32.31 32.86 32.06 32.30 2903625
20080903 32.24 32.30 30.99 31.26 4872693
20080904 31.12 31.13 29.91 30.04 6002988
20080905 29.98 30.41 29.71 30.00 5045146
20080908 30.39 30.70 29.48 29.89 5430011
20080909 30.00 30.24 29.63 29.63 3630243
20080910 29.90 30.10 29.52 29.67 2786996
20080911 29.32 29.61 28.91 29.57 3108616
20080912 29.03 29.61 28.97 29.40 2625729
20080915 28.80 29.16 27.82 27.86 5269659
20080916 27.61 27.70 26.70 27.58 6474487
20080917 27.21 27.55 26.39 26.46 4324425
20080918 26.82 27.09 25.33 26.46 5259288
20080919 26.60 30.00 26.60 29.65 5644153
20080922 29.54 30.15 28.51 28.67 4265246
20080923 28.67 29.00 27.80 27.89 4131636
20080924 27.77 28.33 27.50 27.78 3300693
20080925 28.28 28.44 27.67 27.88 2726902
20080926 27.38 27.88 26.61 26.94 3760905
20080929 26.94 27.36 24.49 24.59 5781424
20080930 24.83 27.21 24.61 27.20 8079839
20081001 26.99 27.45 26.16 27.15 4618082
20081002 27.13 27.13 25.32 25.33 5175095
20081003 25.87 26.74 25.18 25.23 3015374
20081006 24.58 25.21 23.05 24.70 6095621
20081007 24.97 25.15 22.55 22.73 4008805
20081008 21.95 23.77 21.67 21.78 4318528
20081009 22.09 22.22 20.79 20.79 4456924
20081010 19.81 21.51 18.50 20.18 5624885
20081013 21.17 22.20 20.62 22.11 3234957
20081014 22.94 23.47 21.53 22.31 3638342
20081015 21.73 22.01 20.30 20.41 5113082
20081016 18.61 20.71 18.61 20.60 5533628
20081017 18.81 21.11 18.81 19.95 4510628
20081020 19.71 20.87 19.69 20.76 4046775
20081021 20.46 21.16 20.26 20.37 3538506
20081022 19.86 20.18 19.35 19.76 4377479
20081023 19.75 19.95 18.33 19.22 5701403
20081024 17.84 18.82 16.53 17.52 4543234
20081027 17.27 17.68 16.64 16.72 4913307
20081028 17.05 18.56 16.80 18.47 5244616
20081029 18.47 18.68 17.49 17.59 6508173
20081030 18.02 18.86 17.83 18.44 4320948
20081031 18.56 19.56 18.26 19.26 3923418
20081103 19.32 19.99 19.28 19.70 2896884
20081104 20.37 20.70 19.58 20.13 2545083
20081105 19.87 20.48 18.69 18.83 2268689
20081106 18.39 18.39 15.62 16.62 8683891
20081107 16.64 17.67 16.35 17.51 3658734
20081110 17.78 17.82 15.58 15.85 4407763
20081111 15.69 15.85 13.81 14.00 5019100
20081112 13.62 14.17 12.83 12.98 6017973
20081113 12.96 14.74 12.96 14.72 7467375
20081114 14.28 14.93 13.79 14.36 6504136
20081117 14.13 14.26 13.83 13.98 7336446
20081118 14.05 14.45 13.73 14.42 5201310
20081119 14.41 14.56 13.76 13.89 5864130
20081120 13.66 14.39 12.74 12.85 4836284
20081121 13.17 14.50 12.73 14.46 7556511
20081124 14.77 15.28 14.57 14.86 5152249
20081125 15.13 15.90 14.64 15.16 4057173
20081126 14.85 15.88 14.71 15.79 2079009
20081128 15.67 16.41 15.53 16.33 1367129
20081201 15.63 15.85 14.98 15.04 3755340
20081202 15.27 15.43 14.76 15.27 3140672
20081203 14.91 16.85 14.76 16.77 4246954
20081204 16.36 16.86 15.72 15.95 3765839
20081205 15.91 17.22 15.46 17.11 3454416
20081208 17.22 17.99 17.22 17.49 3019031
20081209 17.32 17.53 16.69 16.80 3121391
20081210 16.74 17.02 16.41 16.72 2926967
20081211 16.40 16.69 15.50 15.73 3124823
20081212 15.28 16.18 14.41 15.91 4083015
20081215 15.52 16.05 15.07 15.37 3320863
20081216 15.65 16.56 15.42 16.47 3654797
20081217 16.36 16.93 16.21 16.45 3328333
20081218 16.59 16.59 15.99 16.30 3437962
20081219 16.42 16.56 15.28 15.57 6118517
20081222 15.54 15.54 14.88 15.31 3437154
20081223 15.37 15.80 14.93 15.09 2497234
20081224 15.07 15.26 14.87 15.11 944866
20081226 15.13 15.25 14.99 15.09 1522386
20081229 15.11 15.11 14.59 15.03 2084460
20081230 15.09 15.86 15.06 15.82 2257181
20081231 15.81 16.23 15.69 16.06 1809278
20090102 16.34 17.15 15.89 17.07 2322494
20090105 16.87 17.39 16.74 16.80 3247373
20090106 17.00 17.57 16.95 17.39 3456233
20090107 17.05 17.69 17.03 17.34 2460085
20090108 17.18 17.18 16.60 16.89 3140773
20090109 16.98 17.09 16.45 16.92 2862900
20090112 16.89 17.11 16.81 16.99 3658800
20090113 16.21 16.28 15.70 16.02 5124900
20090114 15.79 15.79 14.89 15.19 4745100
20090115 15.19 16.02 14.60 15.86 5578100
20090116 16.28 16.39 15.55 15.82 4244400
20090120 15.82 16.02 14.92 15.07 4520100
20090121 15.41 15.66 15.01 15.58 3809900
20090122 15.25 15.66 14.95 15.57 3898700
20090123 15.28 16.02 14.90 15.64 3569400
20090126 15.60 16.01 15.35 15.45 4061700
20090127 15.59 15.90 15.38 15.74 4137800
20090128 14.26 15.19 13.80 15.05 10135000
20090129 14.87 15.08 14.60 14.76 4087200
20090130 14.50 14.93 14.03 14.16 4963500
20090202 13.96 14.04 13.45 13.73 4529800
20090203 13.95 13.95 13.23 13.78 4822100
20090204 13.82 14.34 13.82 13.97 4561000
20090205 13.79 14.45 13.71 14.33 3900700
20090206 14.17 14.94 14.16 14.77 2506000
20090209 14.59 14.82 14.50 14.63 2525400
20090210 14.46 14.63 13.58 13.78 7087500
20090211 13.84 14.03 13.66 13.90 3373300
20090212 13.50 13.71 13.25 13.71 4525600
20090213 13.69 14.00 13.58 13.85 3369900