20000103 792.83 798.43 778.20 788.79 931800000
20000104 788.79 788.79 757.75 759.01 1009000000
20000105 759.01 768.23 747.97 761.52 1085500032
20000106 761.52 767.66 756.56 762.64 1092300032
20000107 762.64 783.51 759.33 783.49 1225200000
20000110 783.49 794.16 783.49 790.92 1064800000
20000111 790.92 795.67 783.06 785.25 1014000000
20000112 785.25 788.30 780.36 782.73 974600000
20000113 782.73 791.35 780.17 787.96 1030400000
20000114 787.96 801.87 787.96 797.52 1085900032
20000118 797.52 800.85 791.02 795.68 1056700032
20000119 795.68 795.68 787.97 790.31 1087800064
20000120 790.31 797.17 779.66 783.33 1100700032
20000121 783.33 788.06 778.29 779.78 1209799936
20000124 779.78 787.90 754.86 758.74 1115800064
20000125 758.74 770.06 755.32 767.31 1073699968
20000126 767.31 770.69 762.31 762.79 1117299968
20000127 762.79 770.77 737.32 759.61 1129500032
20000128 759.61 759.61 736.37 738.04 1095800064
20000131 738.04 754.34 731.44 754.26 993800000
20000201 754.26 769.09 751.38 766.89 981000000
20000202 766.89 771.97 762.62 763.92 1038600000
20000203 763.92 772.57 755.66 771.96 1146499968
20000204 771.96 781.46 771.96 775.51 1045100032
20000207 775.51 778.40 768.45 774.19 918099968
20000208 774.19 783.69 774.19 782.21 1047699968
20000209 782.21 785.02 765.47 765.47 1050499968
20000210 765.47 771.68 762.21 768.98 1058800000
20000211 768.98 768.98 746.74 752.04 1025699968
20000214 752.04 757.99 749.87 756.80 927299968
20000215 756.80 766.33 747.80 763.06 1092099968
20000216 763.06 763.78 753.63 754.20 1018800000
20000217 754.20 761.19 747.13 752.19 1034800000
20000218 752.19 752.70 728.14 728.52 1042300032
20000222 728.52 734.75 719.48 731.58 980000000
20000223 731.58 740.34 724.43 736.30 993699968
20000224 736.30 737.79 718.67 731.16 1215000064
20000225 731.16 734.72 716.95 719.78 1065200000
20000228 719.78 736.44 716.75 727.75 1026499968
20000229 727.75 741.48 727.75 738.64 1204300032
20000301 738.64 748.41 738.64 743.54 1274099968
20000302 743.54 753.00 742.23 750.26 1198599936
20000303 750.26 766.77 750.26 765.95 1150300032
20000306 765.95 765.95 748.53 752.96 1029000000
20000307 752.96 758.48 729.02 732.25 1314099968
20000308 732.25 744.35 727.89 739.86 1203000064
20000309 739.86 757.11 733.06 756.97 1123000064
20000310 756.97 761.20 747.01 749.50 1138800000
20000313 749.50 752.13 732.64 743.00 1016099968
20000314 743.00 749.00 730.71 730.75 1094000000
20000315 730.75 753.34 729.65 749.30 1302800000
20000316 749.30 782.00 749.30 781.93 1482300032
20000317 781.93 793.98 778.77 786.74 1295100032
20000320 786.74 790.12 779.53 785.30 920800000
20000321 785.30 806.91 780.07 806.87 1065900032
20000322 806.87 813.52 802.00 810.55 1075000064
20000323 810.55 834.12 806.19 831.70 1078300032
20000324 831.70 846.40 826.22 832.65 1052200000
20000327 832.65 836.11 826.31 830.17 901000000
20000328 830.17 832.79 821.08 821.40 959100032
20000329 821.40 834.82 817.58 827.50 1061900032
20000330 827.50 831.35 807.17 813.81 1193400064
20000331 813.81 829.83 810.75 815.06 1227399936
20000403 815.06 820.62 805.71 820.62 1021699968
20000404 820.63 830.25 770.38 813.29 1515459968
20000405 813.29 817.08 801.17 806.29 1110300032
20000406 806.29 820.88 806.29 814.09 1008000000
20000407 814.09 823.18 812.85 821.52 891600000
20000410 821.52 828.89 816.57 817.14 853699968
20000411 817.14 823.04 807.58 816.76 971400000
20000412 816.76 821.42 792.27 792.90 1175900032
20000413 792.90 797.57 775.97 777.29 1032000000
20000414 761.99 769.00 723.32 731.96 1279699968
20000417 731.96 762.59 724.88 762.49 1204700032
20000418 762.49 785.92 761.93 785.92 1109400064
20000419 785.92 786.33 769.63 771.62 1001400000
20000420 771.62 777.13 768.83 777.12 896200000
20000424 777.12 777.12 758.31 772.55 868700032
20000425 772.55 795.88 772.55 795.55 1071100032
20000426 795.55 801.59 786.09 789.07 999600000
20000427 789.07 793.49 774.61 790.70 1111000064
20000428 790.70 796.06 778.81 781.42 984600000
20000501 781.42 799.06 781.42 791.12 966300032
20000502 791.12 791.12 778.82 779.25 1011500032
20000503 779.25 779.25 751.54 761.18 991600000
20000504 761.18 764.37 754.29 756.81 925800000
20000505 757.00 773.48 754.08 769.79 805500032
20000508 769.79 769.79 759.31 763.59 787600000
20000509 763.59 768.49 752.01 757.82 896600000
20000510 757.82 757.82 735.46 739.91 1006400000
20000511 739.91 756.03 739.91 754.74 953600000
20000512 754.74 767.53 754.74 761.67 858200000
20000515 761.67 776.54 756.17 776.53 854600000
20000516 776.53 787.61 775.67 784.23 955500032
20000517 784.23 784.23 769.45 772.53 820499968
20000518 772.53 778.32 765.95 766.83 807900032
20000519 766.83 766.83 748.71 752.95 853699968
20000522 752.95 754.29 730.01 748.04 869000000
20000523 748.04 750.21 732.24 732.55 869900032
20000524 732.55 749.14 724.75 747.10 1152300032
20000525 747.10 753.89 731.95 736.95 984499968
20000526 736.95 742.43 730.62 736.08 722600000
20000530 736.08 761.42 736.08 761.42 844200000
20000531 761.42 769.49 757.92 761.55 960499968
20000601 761.55 777.59 761.55 777.59 960099968
20000602 777.59 796.83 777.59 792.69 1162400000
20000605 792.69 794.76 788.00 790.75 838600000
20000606 790.75 790.75 781.06 783.39 950099968
20000607 783.39 794.13 780.94 791.13 854600000
20000608 791.13 794.03 782.73 785.33 854300032
20000609 785.33 790.55 779.08 779.70 786000000
20000612 779.70 784.04 774.25 774.25 774099968
20000613 774.25 790.13 772.35 789.43 935900032
20000614 789.43 798.01 788.49 790.35 929699968
20000615 790.35 801.55 790.35 798.88 1011400000
20000616 798.88 800.01 787.18 788.74 1250800000
20000619 788.74 804.95 788.74 802.91 921699968
20000620 802.91 803.78 794.08 797.56 1031500032
20000621 797.56 802.03 792.48 800.00 1009600000
20000622 800.00 800.00 783.05 785.09 1022700032
20000623 785.09 790.49 780.00 781.07 847600000
20000626 781.07 791.63 781.07 789.21 889000000
20000627 789.21 792.67 784.94 784.94 1042499968
20000628 784.94 795.86 784.94 788.00 1095100032
20000629 788.00 788.00 775.01 779.74 1110899968
20000630 779.74 790.27 776.26 790.25 1459699968
20000703 790.25 796.27 787.01 796.03 451900000
20000705 796.03 796.03 782.11 783.37 1019299968
20000706 783.37 792.58 780.17 789.92 947299968
20000707 789.92 805.72 789.92 803.00 931699968
20000710 803.00 805.84 798.73 799.59 838700032
20000711 799.59 807.05 794.96 801.05 980499968
20000712 801.05 809.09 801.01 805.91 1001200000
20000713 805.91 810.90 804.09 808.03 1026800000
20000714 808.03 815.56 807.36 815.52 960600000
20000717 815.52 820.93 812.72 817.75 906000000
20000718 817.75 817.75 806.13 807.19 908300032
20000719 807.19 809.08 801.59 802.95 909400000
20000720 802.95 814.73 802.71 813.09 1064600000
20000721 813.09 813.09 802.00 804.55 968300032
20000724 804.55 808.15 795.74 795.83 880300032
20000725 795.83 803.81 795.83 802.44 969400000
20000726 802.44 802.44 791.19 791.19 1235800064
20000727 791.19 799.99 789.08 793.04 1156400000
20000728 793.04 798.20 771.96 776.18 980000000
20000731 776.18 786.65 776.07 782.64 952600000
20000801 782.64 788.08 780.74 784.01 938700032
20000802 784.01 790.94 781.51 783.02 986300032
20000803 783.02 793.39 776.71 791.14 1095600000
20000804 791.14 796.38 789.53 795.85 956000000
20000807 795.85 805.51 794.87 803.72 854800000
20000808 803.72 806.77 799.40 805.96 992200000
20000809 805.96 811.76 805.14 807.06 1054000000
20000810 807.06 807.55 798.93 799.04 940800000
20000811 799.04 807.43 794.56 804.75 835500032
20000814 804.75 816.60 803.12 816.34 783800000
20000815 816.34 816.47 810.31 811.81 895900032
20000816 811.81 816.44 803.76 806.91 929800000
20000817 806.91 817.04 806.55 815.09 922400000
20000818 815.09 817.93 812.09 813.64 821400000
20000821 813.64 820.60 812.60 818.44 731600000
20000822 818.44 824.85 818.06 818.58 818800000
20000823 818.58 823.71 814.02 822.81 871000000
20000824 822.81 826.65 819.90 825.15 837100032
20000825 825.15 827.84 822.94 823.55 685600000
20000828 823.55 834.94 823.55 829.19 733600000
20000829 829.19 830.28 825.46 827.30 795600000
20000830 827.30 827.30 819.48 820.93 818400000
20000831 820.93 832.18 820.93 827.41 1056600000
20000901 827.41 834.81 827.41 829.83 767699968
20000905 829.83 829.83 821.38 823.49 838499968
20000906 823.49 825.08 814.11 814.28 995100032
20000907 814.28 820.55 814.28 818.03 985500032
20000908 818.03 818.03 810.56 812.90 961000000
20000911 812.90 818.42 804.76 808.12 899299968
20000912 808.12 811.79 801.10 802.57 991200000
20000913 802.57 804.49 795.79 803.02 1068300032
20000914 803.02 808.43 796.74 799.34 1014000000
20000915 799.34 799.34 786.54 789.77 1268400000
20000918 789.77 791.16 777.14 778.93 962499968
20000919 778.93 788.68 778.93 787.77 1024899968
20000920 787.77 788.58 771.45 782.55 1104000000
20000921 782.55 782.55 772.66 780.39 1105400064
20000922 780.39 780.39 760.44 774.08 1185500032
20000925 774.08 779.10 763.47 766.01 982400000
20000926 766.01 771.36 756.21 756.87 1106599936
20000927 756.87 763.68 754.84 758.63 1174700032
20000928 758.63 775.38 756.95 773.32 1206200064
20000929 773.32 773.32 759.42 759.83 1197100032
20001002 759.83 768.52 759.12 763.26 1051200000
20001003 763.26 774.09 757.15 758.03 1098099968
20001004 758.03 765.53 751.17 762.03 1167399936
20001005 762.03 768.41 760.81 764.45 1176099968
20001006 764.45 768.46 743.09 750.97 1150099968
20001009 750.97 751.40 741.36 744.23 716600000
20001010 744.23 748.66 735.41 737.68 1044000000
20001011 737.68 737.68 714.48 724.02 1387500032
20001012 724.02 729.98 702.52 703.68 1388600064
20001013 703.68 729.01 701.69 729.01 1223900032
20001016 729.01 729.87 720.57 725.48 1005400000
20001017 725.48 729.41 707.74 711.72 1161500032
20001018 711.72 714.46 685.55 706.77 1441699968
20001019 706.77 734.47 706.77 733.89 1297900032
20001020 733.89 745.77 729.23 738.16 1177400064
20001023 738.16 741.17 729.68 734.35 1046800000
20001024 734.35 747.37 731.83 738.42 1158599936
20001025 738.42 738.42 718.21 719.14 1315600000
20001026 719.14 725.32 705.51 720.62 1303800064
20001027 720.62 729.25 719.46 726.18 1086300032
20001030 726.18 736.21 722.38 732.77 1186499968
20001031 732.77 752.43 732.77 750.93 1366400000
20001101 750.93 753.44 741.91 748.39 1206800000
20001102 748.39 755.57 748.39 753.52 1167699968
20001103 753.52 755.85 749.15 751.70 997699968
20001106 753.85 759.14 752.77 755.44 930899968
20001107 755.44 760.29 751.55 756.30 880899968
20001108 756.30 760.45 742.98 743.32 909299968
20001109 743.32 743.32 721.79 739.21 1111000064
20001110 739.21 739.21 719.11 719.11 962499968
20001113 719.11 719.13 698.77 712.16 1129299968
20001114 712.16 734.67 712.16 729.67 1118800000
20001115 729.67 738.13 725.19 733.30 1066800000
20001116 733.30 736.82 722.84 724.18 956300032
20001117 724.18 733.05 717.02 725.09 1070400000
20001120 725.09 725.09 709.16 710.04 955800000
20001121 710.04 718.73 706.25 713.70 1137100032
20001122 713.70 713.75 700.39 700.72 963200000
20001124 700.72 712.65 700.72 711.16 404870016
20001127 711.16 724.84 711.16 714.78 946099968
20001128 714.78 720.28 707.92 708.47 1028200000
20001129 708.47 718.33 704.92 712.47 402100000
20001130 712.47 712.47 684.30 697.28 1186530048
20001201 697.28 708.69 691.80 695.99 1195200000
20001204 695.99 706.14 693.44 701.27 1103000064
20001205 701.27 732.09 701.27 732.09 900300032
20001206 732.09 732.09 714.24 717.25 1399299968
20001207 717.25 717.29 708.64 710.29 1128000000
20001208 710.29 732.79 710.29 727.06 1358300032
20001211 727.06 739.71 725.55 733.97 1202400000
20001212 733.97 733.97 727.52 728.91 1083399936
20001213 728.91 737.24 719.34 720.59 1195100032
20001214 720.59 721.37 710.54 710.67 1061299968
20001215 710.67 710.67 687.09 689.48 156110000
20001218 689.48 701.16 689.48 694.35 1189900032
20001219 694.35 709.38 686.48 686.85 1324899968
20001220 686.85 686.85 660.62 661.50 1421600000
20001221 661.50 674.71 656.68 668.58 1449900032
20001222 668.58 684.55 668.58 684.23 1087100032
20001226 684.24 690.64 679.52 687.00 806499968
20001227 687.00 693.38 683.78 691.18 1092700032
20001228 691.18 694.18 688.62 692.29 1015299968
20001229 692.29 695.09 684.44 686.45 1035500032
20010102 686.45 686.45 662.56 667.13 1129400064
20010103 667.13 704.59 664.56 703.97 188070000
20010104 703.97 709.68 698.58 700.92 216940000
20010105 700.92 701.85 680.11 681.71 1430800000
20010108 681.71 681.71 667.28 677.31 1115500032
20010109 677.31 686.65 676.07 679.45 1191299968
20010110 679.45 685.13 671.59 684.78 1296499968
20010111 684.78 696.47 682.95 693.40 1411200000
20010112 693.40 696.38 684.11 687.88 1276000000
20010116 687.88 693.83 684.80 693.05 1205699968
20010117 693.05 703.15 689.61 691.98 1349100032
20010118 691.98 707.19 691.58 704.00 1444999936
20010119 704.00 710.78 701.06 705.23 1407800064
20010122 705.23 710.45 698.39 703.17 1164000000
20010123 703.17 713.45 700.39 712.04 1232600064
20010124 712.04 717.20 710.71 714.33 1308999936
20010125 714.33 717.32 709.97 710.81 1258000000
20010126 710.81 710.81 703.22 709.06 1098000000
20010129 709.05 712.56 705.71 711.55 1053100032
20010130 711.55 719.74 708.76 718.46 1149799936
20010131 718.46 725.42 714.30 715.20 1295299968
20010201 715.20 719.70 711.25 719.70 1118800000
20010202 719.70 720.45 705.08 705.48 1048400000
20010205 705.48 709.97 703.85 709.66 1013000000
20010206 709.66 714.96 707.48 708.52 1059600000
20010207 708.52 708.53 697.13 700.77 1158300032
20010208 700.97 704.74 694.32 694.32 1107200000
20010209 694.32 694.32 679.48 682.35 1075500032
20010212 682.35 692.32 682.11 692.06 1012300032
20010213 692.06 695.96 684.04 684.75 1075200000
20010214 684.75 685.62 676.28 682.68 1150300032
20010215 682.68 690.89 682.68 688.50 1153699968
20010216 688.50 688.50 670.04 675.42 1257200000
20010220 675.42 679.08 660.85 661.36 1112199936
20010221 661.36 663.61 646.27 647.60 1208499968
20010222 647.60 650.96 634.11 647.29 1365900032
20010223 647.29 647.29 626.83 642.64 1231299968
20010226 642.64 655.83 639.83 655.80 1130800000
20010227 655.80 659.10 647.21 650.97 1114099968
20010228 650.97 653.96 635.04 640.71 1225299968
20010301 640.71 641.48 625.64 641.38 1294899968
20010302 641.38 643.84 628.55 633.89 1294000000
20010305 633.89 639.21 633.89 638.43 929200000
20010306 638.43 653.21 638.43 645.45 1091800064
20010307 645.45 652.04 645.45 650.72 1132199936
20010308 650.72 653.44 647.04 651.46 1114099968
20010309 651.46 651.46 629.65 633.40 1085900032
20010312 633.40 633.40 598.45 601.51 1228999936
20010313 601.51 613.73 598.80 613.51 1360899968
20010314 613.51 613.51 589.89 596.10 1397400064
20010315 596.10 605.36 596.10 600.71 1259500032
20010316 600.71 600.71 586.93 587.99 157090000
20010319 587.99 599.81 585.96 597.67 1126200064
20010320 597.67 604.06 581.65 581.93 1235900032
20010321 581.93 586.00 567.95 569.97 1346300032
20010322 569.97 571.03 548.16 567.66 176750000
20010323 567.66 581.94 567.66 580.71 1364899968
20010326 580.71 592.26 580.71 588.45 1114000000
20010327 588.45 606.35 587.69 605.58 1314200064
20010328 605.58 605.58 584.87 588.31 1333400064
20010329 588.31 592.66 577.75 584.90 1234499968
20010330 584.90 593.16 582.85 591.63 1280800000
20010402 591.63 597.18 579.47 584.40 1204199936
20010403 584.41 584.41 559.12 562.38 1386099968
20010404 562.38 569.75 554.47 560.99 1425590016
20010405 560.99 588.52 560.99 588.52 1368000000
20010406 588.52 588.52 571.87 577.35 1266800000
20010409 577.35 586.67 575.30 581.47 1062800000
20010410 581.47 601.01 581.47 597.85 1349600000
20010411 597.85 606.34 595.18 598.45 1290300032
20010412 598.45 608.25 594.14 608.25 1102000000
20010416 608.25 608.54 598.91 605.99 913900032
20010417 605.99 612.36 599.89 611.78 1109600000
20010418 611.78 644.87 611.78 639.33 191890000
20010419 639.33 649.05 637.63 649.03 1486800000
20010420 649.04 649.69 638.85 643.66 1338700032
20010423 643.66 643.66 629.85 633.89 1012600000
20010424 633.88 639.00 625.57 625.74 1216499968
20010425 625.74 637.55 624.68 635.59 1203600000
20010426 635.59 647.28 635.59 640.29 1345200000
20010427 640.29 649.11 640.29 649.11 1091299968
20010430 649.11 657.26 643.22 645.47 1226000000
20010501 645.47 655.56 642.93 655.55 1181299968
20010502 655.55 660.31 651.38 657.33 1342200064
20010503 657.33 657.33 643.16 647.75 1137900032
20010504 647.75 659.42 639.41 658.74 1082099968
20010507 658.74 661.13 654.64 657.46 949000000
20010508 658.88 659.19 650.90 656.39 1006300032
20010509 656.39 656.39 647.97 652.14 1132400000
20010510 652.14 658.85 651.10 651.42 1056700032
20010511 651.42 652.68 642.61 645.43 906200000
20010514 645.43 648.17 642.98 647.47 858200000
20010515 647.47 650.40 643.80 646.26 1071800000
20010516 646.26 665.13 642.46 664.60 1405299968
20010517 664.60 670.42 663.13 665.58 1355600000
20010518 665.58 668.38 661.67 668.38 1130800000
20010521 668.38 678.77 665.42 678.60 1174899968
20010522 678.60 680.03 674.89 676.06 1260400000
20010523 676.06 676.06 664.90 665.19 1134800000
20010524 665.19 668.74 661.01 668.30 1100700032
20010525 668.30 668.30 657.49 658.29 828099968
20010529 658.29 659.63 651.96 652.90 1026000000
20010530 652.90 652.90 641.82 642.96 1158599936
20010531 642.96 650.13 642.01 646.23 1226599936
20010601 646.23 652.39 642.43 649.61 1015000000
20010604 649.61 654.49 647.63 654.48 836499968
20010605 654.48 663.93 654.05 662.09 1116800000
20010606 662.09 662.09 654.32 655.07 1061900032
20010607 655.07 658.70 651.93 658.59 1089600000
20010608 658.59 658.72 648.97 651.92 726200000
20010611 651.92 651.92 643.42 646.59 870099968
20010612 646.59 650.58 635.87 647.55 1136499968
20010613 647.55 649.75 639.79 639.92 1063600000
20010614 639.92 639.92 628.99 629.42 1242899968
20010615 629.42 629.95 619.58 626.63 1635549952
20010618 626.63 630.93 624.46 624.47 1111600000
20010619 624.47 634.40 624.18 626.66 1184899968
20010620 626.66 635.74 625.48 634.05 1350099968
20010621 634.05 644.47 632.48 642.97 1546819968
20010622 642.97 643.37 634.11 636.15 1189200000
20010625 636.15 640.05 629.24 632.03 1050099968
20010626 632.03 632.03 623.85 629.54 1198899968
20010627 629.54 631.33 624.62 626.69 1162099968
20010628 626.69 640.63 626.69 635.58 1327299968
20010629 635.58 640.94 631.04 632.02 1832359936
20010702 632.02 642.08 632.02 639.96 1128300032
20010703 639.94 639.94 636.22 638.55 622110016
20010705 638.55 638.55 628.51 628.56 934899968
20010706 628.56 628.56 611.71 612.95 1056700032
20010709 612.95 620.19 612.86 618.29 1045699968
20010710 618.29 621.07 607.59 608.79 1263800064
20010711 608.79 610.95 601.05 607.01 1384099968
20010712 607.01 623.72 607.01 622.46 1394000000
20010713 622.46 628.46 620.08 626.85 1121699968
20010716 626.85 629.69 618.61 620.60 1039800000
20010717 620.60 627.62 616.45 626.91 1238099968
20010718 626.91 626.91 617.40 623.06 1316300032
20010719 623.06 632.23 622.11 627.08 1343500032
20010720 627.08 627.42 622.17 625.59 1170899968
20010723 625.59 628.07 614.07 614.41 986899968
20010724 614.41 614.41 600.44 604.16 1198700032
20010725 604.16 613.99 603.79 613.95 1280700032
20010726 613.95 619.85 608.67 619.14 1213900032
20010727 619.14 622.63 615.69 620.16 1015299968
20010730 620.16 621.73 616.80 618.89 909100032
20010731 618.89 628.90 618.89 622.16 1129200000
20010801 622.16 627.45 621.82 623.61 1340300032
20010802 623.61 629.20 623.56 626.27 1218300032
20010803 626.27 626.27 618.89 623.65 939900032
20010806 623.65 623.65 613.16 615.21 811699968
20010807 615.21 619.70 612.45 618.71 1012000000
20010808 618.71 619.86 606.36 607.53 1124600064
20010809 607.53 608.74 602.76 607.83 1104199936
20010810 607.83 613.23 600.24 611.41 960899968
20010813 611.41 612.46 607.88 610.49 837600000
20010814 610.49 614.59 605.58 607.02 964600000
20010815 607.02 609.40 602.50 603.02 1065600000
20010816 603.02 605.31 596.26 605.03 1055400000
20010817 605.03 605.03 590.18 593.87 974300032
20010820 593.87 599.00 593.00 599.00 897100032
20010821 599.00 602.95 589.75 590.27 1041600000
20010822 590.27 596.48 587.49 594.68 1110800000
20010823 594.68 596.81 592.61 592.93 986200000
20010824 592.93 606.97 592.93 606.71 1043600000
20010827 606.71 608.48 603.53 604.22 842600000
20010828 604.22 604.59 593.95 594.13 987100032
20010829 594.13 597.34 585.63 586.34 963699968
20010830 586.38 587.96 572.41 574.38 1156999936
20010831 574.38 582.20 573.26 577.40 920099968
20010904 577.40 590.71 574.34 578.04 1178300032
20010905 578.04 581.01 568.92 578.89 1384499968
20010906 578.89 578.89 564.98 565.51 1359699968
20010907 565.51 565.51 551.57 553.89 1424300032
20010910 553.89 560.72 546.93 558.58 1276600064
20010917 558.58 558.58 527.83 529.10 2330830080
20010918 529.10 533.74 524.25 526.80 1650409984
20010919 526.80 529.92 500.87 518.85 2120550016
20010920 518.85 518.85 500.95 501.02 2004800000
20010921 501.02 503.02 480.07 491.70 2317299968
20010924 491.70 516.35 491.70 513.03 1746599936
20010925 513.03 521.00 510.13 517.92 1613799936
20010926 517.92 522.45 513.29 516.29 1519100032
20010927 516.29 522.39 510.73 521.96 1467000064
20010928 521.96 533.10 521.96 533.10 1727399936
20011001 533.10 534.34 526.88 533.40 1175600000
20011002 533.40 539.57 530.02 539.57 1289799936
20011003 539.57 552.51 533.64 550.60 1656060032
20011004 550.60 557.16 547.22 548.45 1609100032
20011005 548.45 550.16 539.86 549.38 1301699968
20011008 549.38 549.38 541.53 544.88 979000000
20011009 544.88 545.49 540.30 541.84 1227800064
20011010 541.84 555.42 539.80 554.76 1312400000
20011011 554.76 564.78 554.76 563.39 1704579968
20011012 563.39 563.39 550.55 560.78 1331399936
20011015 560.78 560.78 553.62 560.43 1024700032
20011016 560.43 566.83 558.74 564.14 1210499968
20011017 564.14 569.07 554.26 554.67 1452199936
20011018 554.67 555.69 548.51 551.01 1262899968
20011019 551.01 554.63 544.99 553.80 1294899968
20011022 553.80 562.99 551.82 562.52 1105699968
20011023 562.52 566.89 557.09 559.05 1317299968
20011024 559.05 561.94 556.63 558.69 1336199936
20011025 558.69 565.62 548.02 565.62 1364400000
20011026 565.62 571.48 562.48 567.98 1244499968
20011029 567.98 567.98 553.34 553.34 1106099968
20011030 553.34 553.34 541.25 545.06 1297400064
20011031 545.06 552.84 543.55 544.43 1352499968
20011101 544.43 559.15 542.09 558.24 1317400064
20011102 558.24 561.53 553.28 559.99 1121900032
20011105 559.99 569.77 559.99 566.68 1267699968
20011106 566.68 576.86 563.14 576.30 1356000000
20011107 576.30 579.46 572.03 573.64 1411299968
20011108 573.64 584.49 573.64 576.62 1517500032
20011109 576.62 579.13 572.48 577.99 1093799936
20011112 577.99 578.31 566.41 576.13 991600000
20011113 576.13 587.28 576.13 587.04 1370099968
20011114 587.04 592.44 584.56 589.16 1443399936
20011115 589.16 592.36 585.86 590.44 1454499968
20011116 590.44 591.01 583.16 588.07 1337400064
20011119 588.07 595.08 588.07 595.07 1316800000
20011120 595.07 595.65 589.61 590.03 1330200064
20011121 590.03 590.03 581.93 586.36 1029299968
20011123 586.36 593.70 586.17 593.27 410300000
20011126 593.27 596.85 590.82 596.24 1129799936
20011127 596.24 598.57 586.86 590.83 1288000000
20011128 590.83 590.83 578.69 578.92 1423699968
20011129 578.92 585.39 577.11 585.28 1375699968
20011130 585.28 587.30 583.55 584.80 1343600000
20011203 584.80 584.80 576.77 578.66 1202899968
20011204 578.66 585.63 577.90 585.63 1318499968
20011205 585.63 599.38 585.63 597.70 1765299968
20011206 597.70 599.97 595.56 596.77 1487900032
20011207 596.77 596.77 588.52 591.78 1248199936
20011210 591.78 591.94 581.22 581.24 1218700032
20011211 581.24 587.42 577.93 579.32 1367200000
20011212 579.32 582.56 574.33 580.37 1449699968
20011213 580.37 580.37 569.85 570.60 1511500032
20011214 570.60 575.52 558.16 572.38 1306800000
20011217 572.52 580.64 572.06 578.97 1260400000
20011218 578.97 585.07 578.97 583.38 1354000000
20011219 583.38 590.25 580.10 588.72 1484899968
20011220 588.72 590.34 584.26 584.30 1490499968
20011221 585.78 588.29 583.98 586.41 1694000000
20011224 586.41 587.33 585.18 585.19 439670016
20011226 585.19 592.84 585.19 587.50 791100032
20011227 587.50 590.87 587.31 590.87 876300032
20011228 590.87 594.75 590.30 591.75 917400000
20011231 591.75 591.75 584.17 584.28 943600000
20020102 584.28 588.98 579.44 588.98 1171000064
20020103 588.98 595.13 588.61 595.13 1398899968
20020104 595.13 600.80 594.08 598.61 1512999936
20020107 599.34 600.65 593.56 594.41 1308300032
20020108 594.41 596.24 590.64 592.50 1258800000
20020109 592.50 600.02 587.80 589.62 1452000000
20020110 589.62 592.58 587.01 590.56 1299000064
20020111 590.56 592.10 584.12 584.20 1211900032
20020114 584.20 584.55 580.58 580.86 1286400000
20020115 580.86 586.19 579.62 584.85 1386899968
20020116 584.85 584.85 574.89 574.99 1482499968
20020117 574.99 581.97 574.99 581.63 1380099968
20020118 581.63 581.63 573.05 575.24 1333299968
20020122 575.24 579.22 569.68 570.63 1311600000
20020123 570.63 576.18 568.67 573.63 1479200000
20020124 573.63 579.40 573.63 575.09 1552800000
20020125 575.09 578.45 572.97 575.14 1345100032
20020128 575.14 578.45 571.44 574.91 1186800000
20020129 574.91 577.16 556.65 557.28 1812000000
20020130 557.28 564.66 546.13 564.38 2019600000
20020131 564.38 573.49 564.38 573.49 1556999936
20020201 573.49 573.49 567.19 569.35 1367200000
20020204 569.35 569.35 552.05 553.43 1437600000
20020205 553.43 558.13 547.32 552.38 1778300032
20020206 552.38 555.04 546.89 550.20 1665799936
20020207 550.20 555.82 547.24 548.69 1441600000
20020208 548.69 557.34 548.35 557.28 1371900032
20020211 557.28 565.20 555.88 565.08 1159399936
20020212 565.08 565.30 560.02 562.51 1094200064
20020213 562.51 569.64 562.51 567.79 1215900032
20020214 567.79 571.40 564.76 567.13 1272499968
20020215 567.13 567.26 559.46 559.65 1359200000
20020219 559.65 559.65 548.85 549.22 1189900032
20020220 549.22 557.87 544.82 557.59 1438899968
20020221 557.59 559.57 547.98 548.58 1381600000
20020222 548.58 556.28 545.15 554.04 1411000064
20020225 554.04 565.83 554.04 563.78 1367399936
20020226 563.78 566.98 559.33 562.67 1309200000
20020227 562.67 570.45 558.95 563.09 1393799936
20020228 563.09 570.51 562.36 562.41 1392199936
20020301 562.41 576.19 562.41 576.16 1456499968
20020304 576.16 586.60 575.22 586.52 1594300032
20020305 586.52 588.64 581.40 581.95 1549299968
20020306 581.95 591.73 581.90 590.21 1541299968
20020307 590.21 592.73 582.76 586.88 1517400064
20020308 586.88 595.09 586.88 589.84 1412000000
20020311 589.84 594.37 587.69 591.73 1210200064
20020312 591.73 591.73 584.84 591.09 1304400000
20020313 591.09 591.09 582.75 584.70 1354000000
20020314 584.70 587.15 583.26 584.33 1208800000
20020315 584.33 591.13 583.96 591.13 1493900032
20020318 591.13 594.66 586.50 589.63 1169500032
20020319 589.63 594.02 589.62 592.09 1255000064
20020320 592.09 592.09 581.89 582.17 1304899968
20020321 582.17 583.43 574.86 582.44 1339200000
20020322 582.44 584.10 577.92 580.09 1243299968
20020325 580.09 581.70 571.59 571.67 1057900032
20020326 571.67 580.14 571.67 575.17 1223600000
20020327 575.17 579.24 573.16 577.49 1180099968
20020328 577.49 582.39 577.20 577.87 1147600000
20020401 577.87 577.87 570.46 576.68 1050899968
20020402 576.68 576.68 570.67 571.48 1176700032
20020403 571.48 573.00 562.67 566.03 1219699968
20020404 566.03 568.67 563.40 566.72 1283800064
20020405 566.72 569.88 562.01 564.02 1110200064
20020408 564.02 564.12 557.19 563.95 1095299968
20020409 563.95 565.21 558.20 558.83 1235399936
20020410 558.83 566.22 558.50 565.35 1447900032
20020411 565.35 565.35 548.50 549.46 1505600000
20020412 549.46 555.15 549.46 553.74 1282099968
20020415 553.74 555.14 546.23 547.72 1120400000
20020416 547.72 562.20 547.72 561.29 1341299968
20020417 561.29 563.79 558.38 559.73 1376899968
20020418 559.73 562.34 550.97 559.36 1359299968
20020419 559.36 562.55 558.74 559.79 1184999936
20020422 559.79 559.79 548.91 550.04 1181799936
20020423 550.04 551.87 544.44 545.80 1388499968
20020424 545.80 549.98 541.47 541.86 1373200000
20020425 541.86 542.71 537.31 540.69 1517400064
20020426 540.69 543.77 532.37 532.37 1374200064
20020429 532.37 534.18 525.78 526.84 1314700032
20020430 526.84 536.02 525.51 532.40 1628600064
20020501 532.40 539.58 526.43 538.53 1451399936
20020502 538.53 541.66 534.65 537.53 1364000000
20020503 537.53 537.53 528.22 530.52 1284499968
20020506 530.52 531.88 519.27 519.48 1122599936
20020507 519.48 523.31 517.82 518.22 1354700032
20020508 518.22 540.80 518.22 540.62 1502000000
20020509 540.62 540.62 531.15 531.69 1152999936
20020510 531.69 533.26 522.52 523.24 1171900032
20020513 523.24 533.88 522.31 533.76 1088600064
20020514 533.76 545.89 533.76 545.60 1414499968
20020515 545.60 549.41 541.43 542.02 1420199936
20020516 542.02 548.17 541.08 547.88 1256600064
20020517 547.88 553.33 547.60 553.30 1274400000
20020520 553.30 553.30 544.41 545.28 989800000
20020521 545.28 549.56 537.81 538.28 1169200000
20020522 538.28 541.92 536.06 541.92 1136300032
20020523 541.92 547.57 538.73 547.57 1192899968
20020524 547.57 547.57 538.50 539.92 885400000
20020528 539.92 540.89 532.05 534.32 996499968
20020529 534.32 534.38 529.96 530.04 1081799936
20020530 530.04 531.56 523.31 528.88 1286599936
20020531 528.88 536.78 528.72 529.20 1277299968
20020603 529.20 531.45 514.08 514.74 1324300032
20020604 514.74 518.94 510.65 516.03 1466599936
20020605 516.03 521.05 514.84 520.87 1300099968
20020606 520.87 520.87 507.89 509.55 1601500032
20020607 509.55 510.47 498.50 507.32 1341299968
20020610 506.58 513.10 505.63 509.03 1226200064
20020611 509.03 514.22 500.31 500.70 1412400000
20020612 500.70 507.98 496.57 507.02 1795699968
20020613 507.02 509.26 501.41 502.16 1405500032
20020614 502.16 502.87 488.10 501.76 1548999936
20020617 501.76 516.18 501.76 516.18 1236600064
20020618 516.18 518.41 513.00 516.73 1193100032
20020619 516.73 516.99 506.33 507.64 1336099968
20020620 507.64 509.26 499.08 500.02 1389699968
20020621 500.02 500.02 487.74 489.42 1497200000
20020624 489.42 497.97 480.25 493.04 1552600064
20020625 493.04 499.78 482.07 483.42 1513699968
20020626 483.42 485.08 471.24 482.57 336569984
20020627 482.57 491.62 476.53 491.61 1908600064
20020628 491.61 497.18 489.21 490.12 2116999936
20020701 490.12 492.89 478.31 478.96 1425500032
20020702 478.96 479.59 468.24 470.11 1823000064
20020703 470.11 474.60 463.65 474.41 1527800064
20020705 474.41 492.76 474.41 492.66 699400000
20020708 492.66 495.03 483.91 486.29 1184400000
20020709 486.29 488.75 474.33 475.24 1348899968
20020710 475.24 477.49 458.40 458.69 1816899968
20020711 458.69 464.06 448.82 462.92 2080480000
20020712 462.92 466.11 454.80 458.91 1607399936
20020715 458.91 458.91 435.83 457.17 2574799872
20020716 457.17 457.90 446.70 448.81 1843699968
20020717 448.81 463.50 447.46 453.68 2566500096
20020718 453.68 454.56 440.74 441.28 1736300032
20020719 441.28 441.28 419.02 423.10 2654099968
20020722 423.10 426.21 405.47 407.88 2248059904
20020723 407.88 411.94 395.71 396.75 2441019904
20020724 396.75 420.48 384.96 419.98 2775559936
20020725 419.98 425.62 405.99 417.30 2424699904
20020726 417.31 426.99 416.61 426.93 1796099968
20020729 426.93 450.87 426.93 450.87 1778649984
20020730 450.87 455.87 443.53 452.90 1826089984
20020731 452.90 458.87 446.36 458.87 2049360000
20020801 458.87 458.87 443.12 444.32 1672199936
20020802 444.18 444.18 428.37 434.05 1538099968
20020805 434.05 434.05 417.78 418.56 1425500032
20020806 418.56 439.84 418.56 431.17 1514099968
20020807 431.17 442.39 429.15 441.46 1490400000
20020808 441.46 457.52 440.83 457.16 1646700032
20020809 457.16 461.78 449.78 458.82 1294899968
20020812 458.82 458.82 450.20 456.15 1036499968
20020813 456.15 460.13 444.89 445.30 1297699968
20020814 445.30 465.05 441.42 464.44 1533799936
20020815 464.44 471.64 463.76 469.78 1505100032
20020816 469.78 472.46 462.18 468.44 1265299968
20020819 468.44 481.21 467.67 480.84 1299800064
20020820 480.84 480.84 471.24 474.03 1308499968
20020821 474.03 481.33 470.68 480.04 1353100032
20020822 480.04 487.42 478.73 485.95 1372999936
20020823 485.95 485.95 471.93 474.50 1071500032
20020826 474.50 479.23 468.25 477.59 1016899968
20020827 477.59 482.13 468.56 471.15 1307699968
20020828 471.15 471.15 459.99 462.53 1146599936
20020829 462.53 465.69 454.89 462.00 1271100032
20020830 462.00 467.23 457.49 460.80 929900032
20020903 460.80 460.80 439.80 440.03 1289799936
20020904 440.03 449.74 439.10 447.98 1372099968
20020905 447.98 447.98 435.65 439.14 1401299968
20020906 439.14 449.67 439.14 446.67 1184499968
20020909 446.67 453.76 440.56 451.27 1130599936
20020910 451.27 455.90 450.62 455.89 1186400000
20020911 456.47 464.02 454.73 455.41 846600000
20020912 455.41 455.41 442.06 443.23 1191600000
20020913 443.23 446.36 438.17 444.24 1271000064
20020916 444.24 447.09 439.75 446.65 1001400000
20020917 446.65 453.44 437.86 438.55 1448600064
20020918 438.55 441.04 429.93 435.99 1500999936
20020919 435.99 435.99 422.88 423.06 1524000000
20020920 423.06 425.87 420.49 423.90 1792800000
20020923 423.90 423.90 412.92 417.38 1381100032
20020924 417.38 417.99 409.81 410.87 1670240000
20020925 410.87 424.47 410.48 421.68 1651500032
20020926 421.68 430.75 421.68 428.51 1650000000
20020927 428.51 428.51 412.93 413.22 1507299968
20020930 413.22 413.22 399.46 407.25 1721869952
20021001 407.25 425.74 406.57 425.74 1780899968
20021002 423.19 428.37 414.96 415.93 1668899968
20021003 415.93 423.47 411.10 412.27 1674499968
20021004 412.27 416.59 400.66 403.22 1835929984
20021007 403.22 408.26 394.80 396.15 1576499968
20021008 396.15 408.57 393.49 402.88 1938429952
20021009 402.88 402.88 392.03 392.69 1885030016
20021010 392.69 407.10 387.80 405.91 2090230016
20021011 405.91 426.22 405.91 422.68 1854130048
20021014 422.68 427.17 418.28 425.54 1200300032
20021015 425.54 447.26 425.54 447.26 1956000000
20021016 447.26 447.26 434.43 436.19 1584999936
20021017 436.19 450.28 436.19 446.21 1780390016
20021018 446.21 450.53 440.09 449.02 1423100032
20021021 449.02 456.91 443.22 456.24 1447000064
20021022 456.24 456.24 447.96 452.59 1549200000
20021023 452.59 454.74 443.36 454.73 1593900032
20021024 454.73 458.24 445.89 447.88 1700569984
20021025 447.88 455.77 444.92 455.65 1340400000
20021028 455.65 460.84 449.64 452.09 1382599936
20021029 452.09 452.37 440.90 448.86 1529699968
20021030 448.86 455.20 446.69 452.60 1422300032
20021031 452.60 457.21 447.52 451.20 1641299968
20021101 451.20 459.75 446.50 458.16 1450400000
20021104 458.16 470.58 458.16 462.26 1645900032
20021105 462.26 468.39 460.84 467.93 1354099968
20021106 467.93 472.47 461.23 471.06 1674000000
20021107 471.06 471.06 458.13 460.55 1466899968
20021108 460.55 464.61 455.27 457.39 1446499968
20021111 457.39 457.39 446.77 447.63 1112999936
20021112 447.63 456.82 447.63 450.50 1377100032
20021113 450.50 455.73 445.28 450.61 1463399936
20021114 450.61 461.32 450.61 461.14 1488099968
20021115 461.14 464.23 456.09 463.72 1400099968
20021118 463.72 467.32 458.45 459.01 1282599936
20021119 459.01 462.34 455.14 457.69 1337400064
20021120 457.69 467.42 456.61 466.99 1517299968
20021121 466.99 478.44 466.99 477.86 2415099904
20021122 477.86 478.61 474.23 475.03 1626800000
20021125 475.03 478.88 471.87 476.95 1574000000
20021126 476.95 476.95 466.34 467.08 1543600000
20021127 467.08 481.45 467.08 480.36 1350300032
20021129 480.36 481.78 478.42 478.85 643459968
20021202 478.85 487.94 473.31 477.19 1612000000
20021203 477.19 477.19 468.57 469.62 1488400000
20021204 469.62 472.46 463.86 468.03 1588899968
20021205 468.03 470.11 461.26 461.67 1250200064
20021206 461.67 465.96 455.94 464.42 1241100032
20021209 464.42 464.42 453.99 453.99 1320800000
20021210 453.99 460.92 453.99 460.49 1286599936
20021211 460.49 463.87 456.44 460.69 1285100032
20021212 460.69 462.32 456.10 458.54 1255299968
20021213 458.54 458.54 451.46 451.81 1330800000
20021216 451.81 463.27 451.81 463.26 1271600000
20021217 463.26 463.26 457.86 458.60 1251800064
20021218 458.60 458.60 450.73 452.78 1446200064
20021219 451.93 456.97 446.81 449.12 1385900032
20021220 449.12 456.71 449.12 455.46 1782729984
20021223 455.46 459.28 453.64 456.06 1112099968
20021224 456.06 456.06 453.12 453.27 458310016
20021226 453.27 458.57 449.48 450.60 721100032
20021227 450.60 451.20 442.00 443.04 758400000
20021230 443.04 446.53 440.55 444.77 1057800000
20021231 444.77 445.84 439.57 444.75 1088499968
20030102 444.75 459.50 444.75 459.50 1229200000
20030103 459.50 460.43 456.15 459.20 1130800000
20030106 459.20 471.41 459.20 469.74 1435900032
20030107 469.74 471.83 465.90 467.84 1545200000
20030108 467.84 467.84 459.34 460.06 1467600000
20030109 460.06 470.44 460.06 469.92 1560300032
20030110 469.92 473.10 465.15 470.41 1485400064
20030113 470.41 475.06 468.45 470.83 1396300032
20030114 470.83 474.31 468.55 474.31 1379399936
20030115 474.31 475.09 466.44 466.88 1432099968
20030116 466.88 471.04 463.04 464.70 1534599936
20030117 464.70 464.70 455.88 457.36 1358200064
20030121 457.36 459.68 450.30 450.35 1335200000
20030122 450.35 452.10 445.31 445.67 1560800000
20030123 445.67 452.34 445.27 450.70 1744550016
20030124 450.70 450.70 435.37 436.14 1574800000
20030127 436.14 437.93 427.03 429.47 1435900032
20030128 429.47 436.15 429.47 434.65 1459100032
20030129 434.65 440.16 427.89 437.54 1595399936
20030130 437.54 438.38 426.26 426.71 1510300032
20030131 426.71 433.75 424.63 432.57 1578530048
20030203 432.57 437.92 432.57 435.70 1258499968
20030204 435.70 435.70 424.44 428.84 1451600000
20030205 428.84 435.62 425.19 426.01 1450800000
20030206 426.01 426.01 420.38 423.49 1430899968
20030207 423.49 427.11 416.91 418.79 1276800000
20030210 418.79 422.91 415.49 422.03 1238200064
20030211 422.03 425.96 416.25 418.58 1307000064
20030212 418.58 419.95 413.45 413.61 1260499968
20030213 413.61 416.13 407.79 414.04 1489299968
20030214 414.04 422.58 412.28 422.57 1404600064
20030218 422.57 432.71 422.57 431.48 1250800000
20030219 431.48 431.48 425.13 428.80 1075600000
20030220 428.80 430.63 423.70 424.29 1194099968
20030221 424.29 432.12 421.03 429.87 1398200064
20030224 429.87 429.87 421.17 421.47 1229200000
20030225 421.47 425.52 413.69 424.88 1483699968
20030226 424.88 425.75 418.14 418.72 1374400000
20030227 418.72 426.46 418.60 423.50 1287800064
20030228 423.50 428.51 423.11 425.36 1373299968
20030303 425.36 431.39 420.92 422.18 1208899968
20030304 422.18 422.64 415.32 415.36 1256600064
20030305 415.36 420.31 413.98 420.30 1332700032
20030306 420.30 420.79 415.38 416.49 1299200000
20030307 416.49 420.47 410.22 420.12 1368499968
20030310 420.12 420.12 409.24 409.64 1255000064
20030311 409.64 413.72 406.46 406.74 1427699968
20030312 406.74 408.92 400.24 408.92 1620000000
20030313 408.92 423.10 408.92 422.99 1816300032
20030314 422.99 428.21 420.81 424.07 1541900032
20030317 424.07 438.64 420.12 438.64 1700419968
20030318 438.64 440.66 435.37 440.38 1555100032
20030319 440.38 445.48 437.72 444.84 1473400064
20030320 444.84 447.79 437.35 445.79 1439100032
20030321 445.79 456.38 445.79 456.36 1883709952
20030324 456.41 456.41 438.83 439.67 1292999936
20030325 439.67 447.56 438.63 444.77 1333400064
20030326 444.77 445.43 440.46 442.07 1319699968
20030327 442.07 444.14 435.95 441.01 1232899968
20030328 441.01 441.80 436.51 437.94 1227000064
20030331 437.94 437.94 427.29 429.13 1495500032
20030401 429.13 436.88 429.13 435.00 1461600000
20030402 435.00 449.53 435.00 447.46 1589799936
20030403 447.46 450.48 444.88 445.10 1351500032
20030404 445.10 448.45 444.17 446.69 1241200000
20030407 446.69 460.44 446.69 447.25 1494000000
20030408 447.25 449.62 445.04 447.15 1235399936
20030409 447.15 451.92 440.29 440.53 1293699968
20030410 440.53 442.89 438.26 442.73 1275299968
20030411 442.73 449.03 439.74 440.97 1141600000
20030414 440.97 449.63 440.97 449.61 1131000064
20030415 449.61 452.53 447.88 452.08 1460199936
20030416 452.08 455.49 445.69 446.78 1587600000
20030417 446.78 453.92 446.20 453.71 1430599936
20030421 453.71 456.30 450.97 453.06 1118700032
20030422 453.06 463.29 450.35 463.08 1631200000
20030423 463.08 467.85 462.25 467.31 1667200000
20030424 467.31 467.31 460.17 462.95 1648099968
20030425 462.95 462.95 455.34 456.20 1335800064
20030428 456.20 466.80 456.20 464.78 1272999936
20030429 464.78 469.89 462.75 465.93 1525600000
20030430 465.93 468.25 462.75 465.53 1788509952
20030501 465.53 467.13 458.33 465.34 1397500032
20030502 465.34 472.29 463.17 471.87 1554300032
20030505 471.87 473.72 468.79 469.29 1446300032
20030506 469.29 475.66 469.07 472.71 1649600000
20030507 472.71 474.57 468.91 470.31 1531900032
20030508 470.31 470.31 465.08 465.34 1379600000
20030509 465.34 472.69 465.34 472.25 1326099968
20030512 472.25 478.83 470.60 477.96 1378800000
20030513 477.96 478.53 473.73 475.41 1418099968
20030514 475.41 478.56 471.94 473.98 1401799936
20030515 473.98 478.96 473.98 477.68 1508700032
20030516 477.68 478.86 473.48 475.72 1505500032
20030519 475.72 475.72 463.60 464.05 1375699968
20030520 464.05 466.31 459.55 463.58 1505299968
20030521 463.58 465.58 461.07 465.20 1457799936
20030522 465.20 471.27 464.88 469.38 1448499968
20030523 469.38 470.93 467.22 469.75 1200999936
20030527 469.75 479.70 466.54 478.99 1532000000
20030528 478.99 483.15 478.38 479.65 1559000064
20030529 479.65 484.13 475.50 477.42 1685799936
20030530 477.42 484.97 477.42 483.20 1688800000
20030602 483.20 491.75 483.20 485.36 1662499968
20030603 485.36 488.93 484.27 488.11 1450200064
20030604 488.11 496.02 488.03 495.03 1618700032
20030605 495.03 496.14 491.07 496.14 1693100032
20030606 496.14 505.17 494.84 495.67 1837200000
20030609 495.67 495.67 489.55 491.34 1307000064
20030610 491.34 496.10 491.34 496.09 1275399936
20030611 496.09 502.05 494.59 501.95 1520000000
20030612 501.95 504.65 499.00 502.84 1553100032
20030613 502.84 504.21 495.21 497.82 1271600000
20030616 497.82 509.42 497.82 509.33 1345900032
20030617 509.33 512.67 508.38 510.56 1479699968
20030618 510.56 512.40 507.25 509.65 1488899968
20030619 509.65 510.00 500.81 501.76 1530099968
20030620 501.76 505.99 501.19 502.39 1698000000
20030623 502.39 502.39 493.29 495.77 1398099968
20030624 495.77 498.94 494.32 496.49 1388300032
20030625 496.49 500.76 491.40 491.60 1459200000
20030626 491.60 497.76 490.85 497.06 1387399936
20030627 497.06 498.89 490.52 491.61 1267800064
20030630 491.61 495.62 490.16 490.39 1587200000
20030701 490.39 495.46 484.41 494.90 1460199936
20030702 494.90 500.86 494.90 500.74 1519299968
20030703 500.74 501.16 495.10 496.08 775900032
20030707 496.08 506.53 496.08 505.50 1429100032
20030708 505.50 507.06 502.52 506.34 1565699968
20030709 506.34 508.28 501.73 503.63 1618000000
20030710 503.63 503.63 494.38 497.09 1465699968
20030711 497.09 503.97 497.09 502.48 1212700032
20030714 502.48 511.34 502.48 505.19 1448899968
20030715 505.19 508.56 501.82 504.07 1518599936
20030716 504.07 505.89 498.85 501.07 1662000000
20030717 501.07 501.07 493.10 494.80 1661400064
20030718 494.80 501.90 494.80 501.50 1365200000
20030721 501.50 501.50 491.16 492.80 1254200064
20030722 492.80 498.64 491.63 497.64 1439699968
20030723 497.64 498.61 493.36 497.79 1362700032
20030724 497.79 503.11 493.31 493.65 1559000064
20030725 493.65 502.95 491.45 502.94 1397500032
20030728 502.94 504.18 500.19 501.49 1328600064
20030729 501.49 502.90 495.41 497.85 1508899968
20030730 497.85 499.80 496.19 497.29 1391900032
20030731 497.29 506.65 497.29 499.27 1608000000
20030801 499.27 499.27 492.89 493.64 1390599936
20030804 493.64 497.06 487.26 495.50 1318700032
20030805 495.50 495.97 486.52 486.66 1351699968
20030806 486.66 492.70 484.68 488.13 1491000064
20030807 488.13 492.20 486.45 491.76 1389299968
20030808 491.76 495.15 491.76 493.80 1086599936
20030811 493.80 497.66 491.93 495.12 1022200000
20030812 495.12 499.76 494.45 499.74 1132300032
20030813 499.74 500.95 493.55 495.29 1208800000
20030814 495.29 499.11 493.40 498.22 1186800000
20030815 498.22 499.42 496.57 498.30 636369984
20030818 498.30 503.39 498.30 502.79 1127600000
20030819 502.79 504.29 499.77 503.92 1300600064
20030820 503.92 503.92 500.54 501.89 1210800000
20030821 501.89 505.90 500.57 502.04 1407100032
20030822 502.04 506.90 497.21 497.42 1308899968
20030825 497.42 497.72 495.07 497.66 971699968
20030826 497.66 500.02 492.75 499.28 1178700032
20030827 499.28 499.65 497.64 498.73 1051400000
20030828 498.73 502.07 495.96 501.24 1165200000
20030829 501.24 503.83 499.43 503.36 945100032
20030902 503.36 511.16 502.40 510.86 1470499968
20030903 510.86 516.27 510.86 514.50 1675600000
20030904 514.50 516.72 513.04 516.18 1453900032
20030905 516.18 516.71 510.84 512.49 1465200000
20030908 512.49 518.50 512.49 518.02 1299299968
20030909 518.02 518.02 512.95 513.92 1414800000
20030910 513.92 513.92 508.08 508.77 1582099968
20030911 508.77 513.88 508.77 511.37 1335900032
20030912 511.37 512.89 506.80 512.30 1236700032
20030915 512.30 512.81 509.49 509.96 1151299968
20030916 509.96 517.59 509.96 517.36 1403200000
20030917 517.36 518.56 514.96 515.43 1338210048
20030918 515.43 522.84 515.25 522.60 1498800000
20030919 522.60 522.91 518.41 520.62 1518599936
20030922 520.62 520.62 510.95 513.31 1278800000
20030923 513.31 516.61 512.19 516.12 1301699968
20030924 516.12 516.67 505.23 505.46 1556000000
20030925 505.46 508.96 502.61 502.62 1530000000
20030926 502.62 503.19 499.35 499.61 1472499968
20030929 499.61 505.03 499.23 505.02 1366499968
20030930 505.02 505.02 496.57 498.56 1590499968
20031001 498.56 510.33 498.56 510.33 1566300032
20031002 510.33 512.14 507.77 511.20 1269299968
20031003 511.20 520.33 511.20 515.17 1570499968
20031006 515.17 518.24 514.62 517.04 1025800000
20031007 517.04 519.64 513.11 519.64 1279500032
20031008 519.64 520.02 515.03 516.54 1262499968
20031009 516.54 523.41 516.54 518.48 1578700032
20031010 518.48 519.56 516.85 518.05 1108099968
20031013 518.05 523.01 518.05 520.97 1040499968
20031014 520.97 523.31 518.70 523.30 1271900032
20031015 523.30 525.90 520.16 522.14 1521100032
20031016 522.14 525.06 520.44 523.51 1417699968
20031017 523.51 523.94 516.73 518.12 1352000000
20031020 518.12 521.43 516.94 521.43 1172600064
20031021 521.43 523.23 520.21 521.76 1498000000
20031022 521.76 521.76 512.36 513.40 1647200000
20031023 513.40 515.59 511.21 514.88 1604300032
20031024 514.88 514.88 505.98 511.25 1420300032
20031027 511.25 514.69 509.98 510.77 1371800064
20031028 510.77 518.64 510.77 518.64 1629200000
20031029 518.64 519.69 516.54 518.66 1562599936
20031030 518.66 520.99 516.37 517.53 1629699968
20031031 517.53 520.93 517.53 519.98 1498899968
20031103 519.98 525.42 519.98 524.01 1378200064
20031104 524.01 524.01 520.43 521.38 1417600000
20031105 521.38 521.96 517.27 520.25 1401799936
20031106 520.25 524.27 518.14 523.84 1453900032
20031107 523.84 525.88 520.07 520.70 1440499968
20031110 520.70 521.28 517.85 518.77 1243600000
20031111 518.77 519.58 517.11 518.66 1162499968
20031112 518.66 524.76 518.56 524.19 1349299968
20031113 524.19 524.19 520.86 522.99 1383000064
20031114 522.99 525.69 517.77 519.01 1356099968
20031117 519.01 519.01 511.74 516.23 1374300032
20031118 516.23 518.82 512.17 512.22 1354300032
20031119 512.22 517.57 512.22 516.82 1326200064
20031120 516.82 518.31 511.59 511.79 1326700032
20031121 511.79 513.60 510.06 511.77 1273799936
20031124 511.77 519.33 511.77 519.31 1302800000
20031125 519.31 521.74 517.97 519.54 1333699968
20031126 519.54 521.77 516.68 521.21 1097699968
20031128 521.21 522.29 520.25 520.74 487220000
20031201 520.74 526.97 520.74 526.60 1375000064
20031202 526.60 527.02 523.85 524.71 1383200000
20031203 524.71 529.03 524.36 524.42 1441699968
20031204 524.42 528.01 524.42 527.56 1463100032
20031205 527.56 527.56 522.66 523.51 1265900032
20031208 523.51 527.95 523.51 527.67 1218899968
20031209 527.67 529.14 523.63 524.15 1465500032
20031210 524.15 526.62 522.34 525.33 1444000000
20031211 525.33 531.44 525.33 530.16 1441100032
20031212 530.16 532.22 528.58 531.78 1223100032
20031215 531.78 536.53 530.42 530.47 1520800000
20031216 530.47 535.17 530.47 534.75 1547900032
20031217 534.75 535.20 532.65 535.20 1441699968
20031218 535.20 540.66 535.20 540.49 1579900032
20031219 540.49 541.44 537.94 540.26 1657299968
20031222 540.26 542.28 538.66 542.28 1251699968
20031223 542.28 544.13 541.36 543.42 1145299968
20031224 543.42 543.42 541.71 542.01 518060000
20031226 542.01 544.08 542.01 542.78 356070016
20031229 542.78 549.24 542.78 549.23 1058800000
20031230 549.23 549.56 547.75 549.07 1012600000
20031231 549.07 550.90 547.53 550.78 1027500032
20040102 550.78 555.05 548.12 549.99 1153200000
20040105 549.99 557.31 549.99 557.31 1578200064
20040106 557.31 558.11 555.53 557.75 1494499968
20040107 557.75 559.31 554.35 559.31 1704899968
20040108 559.31 562.88 559.02 562.88 1868400000
20040109 562.88 562.88 556.02 556.55 1720700032
20040112 556.55 559.64 556.22 559.41 1510200064
20040113 559.41 560.05 552.62 555.75 1595900032
20040114 555.75 559.90 555.75 559.77 1514599936
20040115 559.77 562.96 556.96 560.42 1695000064
20040116 560.42 564.73 560.42 564.72 1721100032
20040120 564.72 565.95 562.55 563.75 1698200064
20040121 563.75 569.31 562.12 568.64 1757600000
20040122 568.64 569.84 565.71 566.21 1693699968
20040123 566.21 569.99 563.10 565.41 1480600064
20040126 565.41 573.44 565.29 573.44 1842550016
20040127 573.44 573.44 567.15 567.15 1673100032
20040128 567.15 569.55 558.27 559.49 1842000000
20040129 559.49 563.33 557.36 563.10 1921900032
20040130 563.10 563.22 558.52 560.31 1635000064
20040202 560.31 566.42 558.69 562.76 1599200000
20040203 562.76 563.69 560.90 563.36 1476899968
20040204 563.36 563.36 558.11 558.87 1634800000
20040205 558.87 560.81 557.41 559.61 1566599936
20040206 559.61 566.07 559.02 566.06 1477600000
20040209 566.06 566.53 563.26 563.72 1303500032
20040210 563.72 567.18 563.09 566.35 1403900032
20040211 566.35 573.20 565.01 572.39 1699299968
20040212 572.39 572.39 568.97 569.43 1464300032
20040213 569.43 571.68 564.78 565.92 1329200000
20040217 565.92 572.28 565.92 571.24 1396499968
20040218 571.24 571.57 567.78 568.33 1382400000
20040219 568.33 571.62 565.83 566.06 1562800000
20040220 566.06 567.69 562.51 564.87 1479600000
20040223 564.87 566.16 562.08 564.58 1380400000
20040224 564.58 566.19 561.38 563.69 1543600000
20040225 563.69 566.74 563.64 565.86 1360700032
20040226 565.86 566.99 563.08 565.49 1383900032
20040227 566.06 568.90 564.00 564.54 1540400000
20040301 564.54 570.18 564.54 569.43 1497100032
20040302 569.43 569.71 565.02 565.86 1476000000
20040303 565.86 567.37 563.49 566.51 1334499968
20040304 566.51 568.70 566.16 568.32 1265799936
20040305 568.32 572.06 565.09 568.45 1398200064
20040308 568.45 569.98 563.53 563.67 1254400000
20040309 563.67 563.77 558.88 560.90 1499399936
20040310 560.90 561.37 552.01 552.80 1648400000
20040311 552.80 554.14 543.63 544.16 1889900032
20040312 544.16 549.96 544.16 549.92 1388499968
20040315 549.92 549.92 541.67 542.26 1600600064
20040316 542.26 547.11 541.20 545.56 1500700032
20040317 545.56 552.64 545.56 551.48 1490099968
20040318 551.48 552.44 546.32 550.69 1369200000
20040319 550.69 550.88 543.67 543.68 1457400064
20040322 543.68 543.68 532.91 536.10 1452300032
20040323 536.10 539.27 534.18 535.15 1458200064
20040324 535.15 537.95 532.00 534.49 1527800064
20040325 534.49 544.87 534.49 544.31 1471699968
20040326 544.31 547.37 542.83 543.52 1319100032
20040329 543.52 551.65 543.52 550.46 1405500032
20040330 550.46 552.74 548.91 552.53 1332400000
20040331 552.53 553.69 549.40 551.13 1560700032
20040401 551.13 555.87 551.12 553.64 1560700032
20040402 553.64 560.37 553.64 558.10 1629200000
20040405 558.10 562.86 557.89 562.86 1413699968
20040406 562.86 562.86 559.07 561.58 1397699968
20040407 561.58 561.58 556.33 557.28 1458800000
20040408 557.28 561.48 553.49 556.12 1199800064
20040412 556.12 560.10 556.12 559.49 1102400000
20040413 559.49 561.05 551.33 552.24 1423200000
20040414 552.24 553.69 548.72 551.88 1547699968
20040415 551.88 554.69 548.38 552.47 1568700032
20040416 552.47 556.34 551.54 554.94 1487800064
20040419 554.94 555.94 552.73 555.78 1194899968
20040420 555.78 557.51 547.10 547.10 1508499968
20040421 547.10 550.26 545.38 549.20 1738099968
20040422 549.20 556.76 547.24 555.24 1826700032
20040423 555.24 557.32 554.03 556.80 1396099968
20040426 556.80 559.15 553.29 554.62 1290599936
20040427 554.62 559.91 554.62 555.62 1518000000
20040428 555.62 555.62 547.42 547.84 1855600000
20040429 547.84 551.63 541.72 544.54 1859000064
20040430 544.54 546.94 540.87 540.88 1634700032
20040503 540.88 546.97 540.88 545.85 1571600000
20040504 545.85 550.97 543.59 547.15 1662099968
20040505 547.15 549.28 546.12 547.19 1468999936
20040506 547.19 547.19 540.23 543.90 1509299968
20040507 543.90 546.11 537.33 537.35 1653600000
20040510 537.35 537.35 528.78 532.68 1918400000
20040511 532.68 536.17 532.68 536.00 1533799936
20040512 536.00 537.30 526.53 537.17 1697600000
20040513 537.17 539.39 533.91 536.23 1411100032
20040514 536.95 538.71 531.77 535.47 1335900032
20040517 535.47 535.47 528.28 530.40 1430099968
20040518 530.40 535.25 530.40 533.82 1352999936
20040519 533.82 540.70 532.28 532.28 1548600064
20040520 532.28 534.92 531.35 533.20 1211000064
20040521 533.20 537.97 532.85 534.33 1258599936
20040524 537.65 537.74 532.62 534.04 1227500032
20040525 534.04 542.72 531.58 542.39 1545699968
20040526 542.39 543.43 540.14 542.60 1369400064
20040527 542.60 547.17 542.60 546.32 1447500032
20040528 546.32 546.58 544.34 545.13 1172600064
20040601 545.13 546.05 541.17 545.11 1238000000
20040602 545.11 549.22 544.40 547.58 1251699968
20040603 547.58 548.40 543.87 543.92 1232400000
20040604 543.92 550.51 543.92 547.08 1115299968
20040607 547.08 555.69 547.08 555.69 1211800064
20040608 555.69 556.88 553.43 556.74 1190300032
20040609 556.74 556.74 552.22 552.30 1276800000
20040610 552.30 554.91 552.30 554.90 1160600064
20040614 554.90 554.90 548.18 550.06 1179399936
20040615 550.06 555.67 550.06 552.79 1345900032
20040616 552.79 554.38 552.07 553.43 1168400000
20040617 553.43 553.63 550.62 552.60 1296700032
20040618 552.60 556.15 551.46 554.81 1500600064
20040621 554.81 556.29 551.92 552.36 1123900032
20040622 552.36 553.95 548.83 553.47 1382300032
20040623 553.47 558.28 551.72 557.80 1444199936
20040624 557.80 558.77 555.30 555.71 1394899968
20040625 555.71 558.12 549.68 549.75 1812899968
20040628 549.75 555.01 549.27 550.48 1354599936
20040629 550.48 553.58 549.89 552.51 1375000064
20040630 552.51 556.04 550.88 553.87 1473799936
20040701 553.87 554.43 545.85 549.01 1495699968
20040702 549.01 549.48 546.06 547.17 1084999936
20040706 547.17 547.17 541.79 543.33 1283299968
20040707 543.33 546.23 542.46 544.25 1328600064
20040708 544.25 545.31 539.92 540.21 1401100032
20040709 540.21 543.74 540.21 542.63 1186300032
20040712 542.63 544.50 539.74 543.70 1114599936
20040713 543.70 544.84 543.03 544.00 1199699968
20040714 544.00 545.97 539.90 541.79 1462000000
20040715 541.79 542.79 537.84 537.88 1408700032
20040716 537.88 541.30 535.85 535.90 1450300032
20040719 535.90 538.61 533.94 536.29 1319900032
20040720 536.29 539.76 535.10 539.65 1445799936
20040721 539.65 544.04 533.02 533.02 1679500032
20040722 533.02 536.97 529.43 535.49 1680800000
20040723 535.49 535.49 529.22 530.38 1337500032
20040726 530.38 532.33 527.17 530.09 1413400064
20040727 530.09 536.50 530.09 535.53 1610800000
20040728 535.53 538.06 529.48 536.46 1554300032
20040729 536.46 539.64 535.31 537.28 1530099968
20040730 537.28 538.80 534.99 537.67 1298200064
20040802 537.67 541.42 535.22 540.41 1276000000
20040803 540.41 540.87 537.53 537.92 1338300032
20040804 537.92 540.28 535.31 538.49 1369200000
20040805 538.49 538.51 529.79 530.19 1397400064
20040806 530.19 530.19 520.83 521.83 1520999936
20040809 521.83 524.73 521.83 522.42 1086000000
20040810 522.42 528.77 522.42 528.77 1245600000
20040811 528.77 528.77 522.40 526.54 1410400000
20040812 526.54 526.54 519.47 519.56 1405100032
20040813 519.56 522.26 518.67 520.72 1175100032
20040816 520.72 528.13 520.72 527.30 1206200064
20040817 527.30 530.54 527.16 528.40 1267800064
20040818 528.40 534.84 526.81 534.84 1282499968
20040819 534.84 534.84 530.38 533.10 1249400064
20040820 533.10 537.09 532.03 536.04 1199900032
20040823 536.04 537.72 534.33 534.89 1021900032
20040824 534.89 537.43 533.43 534.98 1092499968
20040825 534.98 540.35 533.75 539.57 1192199936
20040826 539.57 540.45 538.18 539.46 1023600000
20040827 539.46 541.89 539.38 540.88 845400000
20040830 540.88 540.88 536.55 536.55 843100032
20040831 536.55 538.79 533.79 538.77 1138200064
20040901 538.77 540.74 535.75 538.60 1142099968
20040902 538.60 544.54 538.38 544.15 1118400000
20040903 544.15 545.07 541.06 541.06 924169984
20040907 541.06 546.13 541.06 545.00 1214400000
20040908 545.00 546.27 543.12 543.12 1246300032
20040909 543.12 545.47 541.78 543.89 1371299968
20040910 543.89 547.07 541.97 546.25 1261200000
20040913 546.25 548.52 545.30 546.11 1299800064
20040914 546.11 547.82 545.83 546.93 1204499968
20040915 546.93 546.93 542.57 542.63 1256000000
20040916 542.63 544.92 542.63 543.35 1113900032
20040917 543.35 546.85 543.35 545.80 1422599936
20040920 545.80 545.80 541.08 541.93 1197600000
20040921 541.93 546.08 541.93 544.74 1324999936
20040922 544.74 544.74 536.21 536.84 1379900032
20040923 536.84 536.84 534.12 534.20 1286300032
20040924 534.20 536.24 534.15 534.37 1255399936
20040927 534.37 534.37 530.84 531.02 1263500032
20040928 531.02 535.07 529.86 534.19 1396600064
20040929 534.19 536.56 532.48 536.56 1402899968
20040930 536.56 537.20 533.10 534.86 1748000000
20041001 534.86 543.35 534.86 543.11 1582200064
20041004 543.11 547.36 543.11 544.74 1534000000
20041005 544.74 546.17 543.14 544.48 1418400000
20041006 544.48 547.89 543.38 547.89 1416700032
20041007 547.89 547.89 542.19 542.28 1447500032
20041008 542.28 543.85 537.45 538.47 1291600000
20041011 538.47 540.91 538.47 539.92 943800000
20041012 539.92 540.49 536.35 539.22 1320099968
20041013 539.22 541.94 533.55 535.48 1546200064
20041014 535.48 535.73 528.75 529.58 1489500032
20041015 529.58 534.27 529.45 531.80 1645100032
20041018 531.80 535.48 529.94 535.18 1373299968
20041019 535.18 538.10 530.93 530.99 1737500032
20041020 530.99 531.12 526.71 530.72 1685699968
20041021 530.72 532.53 527.28 531.26 1672999936
20041022 531.26 531.61 524.93 525.16 1469600000
20041025 525.16 525.16 522.03 524.00 1380499968
20041026 524.00 531.69 524.00 531.69 1685400064
20041027 531.69 538.41 529.30 537.78 1741900032
20041028 537.78 541.16 535.67 539.48 1628199936
20041029 539.48 541.34 538.49 540.65 1500800000
20041101 540.65 542.24 539.21 540.50 1395900032
20041102 540.50 545.47 539.25 540.67 1659000064
20041103 540.65 549.47 540.65 546.73 1767500032
20041104 546.49 555.62 546.26 555.62 1782700032
20041105 555.62 559.94 555.08 557.90 1724400000
20041108 557.90 558.02 555.97 557.30 1358700032
20041109 557.30 559.45 556.06 556.90 1450800000
20041110 556.90 558.85 555.51 555.54 1504300032
20041111 555.54 561.02 555.54 560.18 1392999936
20041112 560.18 566.24 560.18 566.22 1531600000
20041115 566.22 566.64 564.41 566.09 1453299968
20041116 566.09 566.09 562.19 562.26 1364400000
20041117 562.26 568.67 562.26 565.72 1684199936
20041118 565.72 567.08 565.05 565.97 1456700032
20041119 565.97 566.03 558.83 559.69 1526599936
20041122 559.69 562.42 557.94 561.64 1392700032
20041123 561.64 562.55 558.58 561.29 1428300032
20041124 561.29 563.52 561.22 562.70 1149600000
20041126 562.32 564.50 562.03 562.65 504580000
20041129 562.65 564.60 557.73 560.15 1378499968
20041130 560.15 560.55 557.46 557.47 1553500032
20041201 557.47 566.21 557.47 566.21 1772800000
20041202 566.21 568.93 564.57 566.45 1774899968
20041203 566.45 570.50 565.68 567.08 1566700032
20041206 567.08 567.79 564.63 566.59 1354400000
20041207 566.59 567.84 560.92 560.94 1533900032
20041208 560.94 564.38 560.94 563.81 1525200000
20041209 563.81 567.11 559.88 566.37 1624700032
20041210 566.37 567.13 564.36 565.50 1443699968
20041213 565.50 570.54 565.50 570.41 1436099968
20041214 570.41 573.50 569.80 572.42 1544400000
20041215 572.42 574.00 570.20 573.45 1695800064
20041216 573.45 575.22 571.15 573.46 1793900032
20041217 573.46 574.13 567.36 567.39 2335000064
20041220 567.37 572.14 567.31 567.80 1422800000
20041221 567.80 573.46 567.80 573.36 1483699968
20041222 573.36 576.04 571.94 575.34 1390800000
20041223 575.34 577.89 574.72 576.06 956099968
20041227 576.06 578.13 573.86 573.86 922000000
20041228 573.86 577.67 573.81 577.16 984200000
20041229 577.16 577.16 575.33 576.53 924899968
20041230 576.53 577.81 576.08 576.10 829800000
20041231 576.10 577.51 575.02 575.29 786899968
20050103 575.29 579.11 571.48 572.33 1510800000
20050104 572.33 574.49 565.53 566.77 1720199936
20050105 566.77 569.74 565.20 565.21 1738899968
20050106 565.21 569.24 565.21 567.54 1569100032
20050107 567.54 569.29 564.59 566.38 1477900032
20050110 566.38 570.21 565.57 568.27 1490400000
20050111 568.27 568.27 563.49 564.68 1488800000
20050112 564.68 567.52 561.96 567.31 1562099968
20050113 567.31 567.31 560.47 561.56 1510300032
20050114 561.56 564.79 561.56 564.44 1335399936
20050118 564.44 569.53 562.01 569.53 1596800000
20050119 569.53 569.53 563.72 563.89 1498700032
20050120 563.89 564.06 559.93 561.19 1692000000
20050121 561.19 563.43 557.29 557.32 1643500032
20050124 557.32 560.82 556.29 556.29 1494599936
20050125 556.29 562.79 556.29 559.87 1610400000
20050126 559.87 563.40 559.87 561.78 1635900032
20050127 561.78 563.54 560.02 562.36 1600600064
20050128 562.36 563.22 558.60 560.95 1641799936
20050131 560.95 565.77 560.95 564.88 1679800064
20050201 564.88 568.98 564.69 568.19 1681980032
20050202 568.19 570.86 567.90 570.28 1561740032
20050203 570.28 570.28 566.32 568.21 1554460032
20050204 568.21 575.28 568.20 575.09 1648160000
20050207 575.09 575.76 573.98 575.27 1347270016
20050208 575.27 577.50 574.82 576.34 1416169984
20050209 576.34 577.10 571.81 571.97 1511040000
20050210 571.97 575.35 571.97 574.63 1491670016
20050211 574.63 579.05 572.47 577.18 1562300032
20050214 577.18 577.77 576.20 577.18 1290179968
20050215 577.18 579.88 576.97 578.86 1527079936
20050216 578.86 579.32 576.35 578.24 1490099968
20050217 578.24 579.02 573.98 573.99 1580120064
20050218 573.99 575.95 572.27 575.42 1551200000
20050222 575.42 575.63 567.21 567.25 1744940032
20050223 567.25 571.89 567.25 570.43 1501090048
20050224 570.43 574.21 569.00 573.77 1518749952
20050225 573.77 578.82 573.41 578.57 1523680000
20050228 578.57 578.57 572.77 574.41 1795480064
20050301 574.41 578.76 574.41 577.80 1708060032
20050302 577.80 580.52 575.14 577.79 1568540032
20050303 577.79 580.42 575.45 577.93 1616240000
20050304 577.93 584.74 577.93 583.23 1636819968
20050307 583.23 586.79 583.23 584.43 1488829952
20050308 584.43 584.61 581.77 582.21 1523090048
20050309 582.21 582.81 576.60 576.73 1704969984
20050310 576.73 579.18 574.98 578.40 1604019968
20050311 578.40 579.57 572.53 573.55 1449820032
20050314 573.55 576.18 572.78 576.18 1437430016
20050315 576.18 577.95 571.80 571.80 1513529984
20050316 571.80 571.80 566.24 567.41 1653190016
20050317 567.41 569.66 566.52 568.03 1581929984
20050318 568.03 568.70 564.36 567.94 2344369920
20050321 567.94 567.94 562.36 564.39 1819440000
20050322 564.39 566.18 558.06 558.13 2114470016
20050323 558.13 560.71 557.19 558.91 2246870016
20050324 558.91 562.25 557.75 557.75 1721720064
20050328 557.75 562.55 557.75 559.70 1746220032
20050329 559.70 562.13 555.23 555.96 2223249920
20050330 555.96 562.93 555.96 562.90 2097110016
20050331 562.90 563.98 561.45 561.83 2214230016
20050401 561.83 565.78 556.24 557.43 2168689920
20050404 557.31 560.68 555.45 559.46 2079769984
20050405 559.49 563.07 559.49 562.11 1870800000
20050406 562.11 565.33 561.92 562.76 1797400064
20050407 562.76 566.83 562.40 566.29 1900620032
20050408 566.29 567.02 562.16 562.18 1661330048
20050411 562.18 563.77 561.31 562.12 1525309952
20050412 562.12 567.04 558.14 565.88 1979830016
20050413 565.88 566.07 559.07 560.32 2049740032
20050414 560.32 561.17 555.38 555.60 2355040000
20050415 555.60 556.22 546.95 547.25 2689959936
20050418 547.25 550.07 546.21 548.15 2180669952
20050419 548.15 552.21 548.15 550.97 2142700032
20050420 550.97 552.10 542.84 543.60 2217050112
20050421 543.60 554.67 543.60 554.67 2308559872
20050422 554.67 554.67 546.88 551.40 2045880064
20050425 551.40 556.52 551.40 555.33 1795030016
20050426 555.33 556.51 550.50 550.52 1959740032
20050427 550.52 554.61 547.64 552.86 2151520000
20050428 552.86 552.86 546.10 546.12 2182269952
20050429 546.12 552.82 544.85 552.74 2362360064
20050502 552.74 555.35 551.61 554.77 1980039936
20050503 554.77 556.83 551.87 554.41 2167020032
20050504 554.41 560.89 554.41 560.61 2306480128
20050505 560.61 561.72 556.31 559.03 1997100032
20050506 559.03 561.23 557.79 558.20 1707200000
20050509 558.20 561.33 557.28 561.32 1857020032
20050510 561.32 561.32 553.54 555.21 1889660032
20050511 555.21 557.31 550.82 556.82 1834969984
20050512 556.75 557.76 551.18 551.81 1995289984
20050513 551.81 554.40 546.82 550.12 2188590080
20050516 550.12 555.03 550.01 554.90 1856860032
20050517 554.90 558.25 552.04 557.99 1887260032
20050518 557.99 564.25 557.99 563.37 2266319872
20050519 563.37 566.24 563.12 566.14 1775859968
20050520 566.14 566.22 563.53 565.57 1631750016
20050523 565.57 569.22 565.42 567.39 1681170048
20050524 567.39 568.08 565.68 567.51 1680999936
20050525 567.51 567.51 563.90 565.93 1742179968
20050526 565.93 569.45 565.93 568.93 1654109952
20050527 568.93 569.10 567.28 568.75 1381430016
20050531 568.75 568.75 564.49 564.49 1840679936
20050601 564.49 570.92 564.07 569.24 1810099968
20050602 569.29 569.94 567.56 569.72 1813789952
20050603 569.72 569.72 564.38 565.10 1627520000
20050606 565.10 566.09 563.45 565.38 1547120000
20050607 565.38 570.92 565.38 565.81 1851369984
20050608 565.81 568.13 564.48 564.73 1715490048
20050609 564.73 567.63 563.11 566.82 1824120064
20050610 566.82 568.12 563.36 566.15 1664179968
20050613 566.15 569.61 564.37 566.98 1661350016
20050614 566.98 569.65 566.74 567.79 1698150016
20050615 567.79 569.77 565.17 569.10 1840440064
20050616 569.10 570.99 568.35 570.29 1776039936
20050617 570.29 574.19 570.29 572.15 2407369984
20050620 572.15 573.19 569.33 571.75 1714530048
20050621 571.75 572.25 570.20 570.85 1720700032
20050622 570.85 573.46 570.16 570.83 1823250048
20050623 570.83 571.84 564.37 564.38 2029920000
20050624 564.38 564.38 559.72 559.76 2418800128
20050627 559.91 561.35 558.39 559.46 1738620032
20050628 559.46 564.50 559.46 563.99 1772409984
20050629 563.99 565.87 563.44 563.80 1769280000
20050630 563.80 564.68 557.76 558.07 2109490048
20050701 558.07 561.18 558.04 558.88 1593820032
20050705 558.84 564.16 557.77 563.39 1805820032
20050706 563.39 564.05 558.56 558.63 1883469952
20050707 558.63 559.41 553.73 559.14 1952440064
20050708 559.14 567.08 559.12 566.52 1900809984
20050711 566.52 570.15 566.52 569.63 1846300032
20050712 569.63 572.46 568.26 570.78 1932009984
20050713 570.78 572.60 570.07 572.01 1812499968
20050714 572.01 576.69 572.01 575.03 2048710016
20050715 575.03 576.31 573.49 575.55 1716400000
20050718 575.55 575.55 571.05 571.05 1582099968
20050719 571.05 575.19 571.05 574.34 2041280000
20050720 574.34 577.02 571.20 576.49 2063340032
20050721 576.49 576.49 571.49 572.51 2129840000
20050722 572.51 574.81 571.38 574.41 1766989952
20050725 574.41 576.25 571.78 572.13 1717580032
20050726 572.13 574.51 572.13 572.61 1934179968
20050727 572.61 575.58 571.89 575.09 1945799936
20050728 575.09 578.19 574.35 577.50 2001680000
20050729 577.50 577.93 572.59 572.59 1789600000
20050801 572.59 574.91 572.45 573.02 1716870016
20050802 573.02 577.45 573.02 577.06 2043120000
20050803 577.06 577.53 575.31 577.49 1999980032
20050804 577.49 577.49 573.12 573.52 1981219968
20050805 573.52 573.52 570.13 570.47 1930279936
20050808 570.47 572.72 568.62 568.88 1804140032
20050809 568.88 574.42 568.88 573.23 1897520000
20050810 573.23 577.83 570.10 571.19 2172320000
20050811 571.19 575.35 570.47 575.35 1941560064
20050812 575.35 575.35 569.32 570.71 1709299968
20050815 570.71 573.33 568.77 572.12 1562880000
20050816 572.12 572.41 566.21 566.32 1820409984
20050817 566.32 569.60 566.15 567.24 1859149952
20050818 567.24 569.10 565.73 566.98 1808169984
20050819 566.98 569.56 566.58 566.58 1558790016
20050822 566.58 570.95 565.13 567.46 1621330048
20050823 567.46 567.94 564.02 565.33 1678620032
20050824 565.33 567.88 560.85 560.85 1930800000
20050825 560.85 562.49 560.85 561.76 1571110016
20050826 561.76 561.76 558.39 558.72 1541090048
20050829 558.72 563.21 556.75 562.15 1599449984
20050830 562.15 562.15 556.64 560.01 1916470016
20050831 560.01 564.29 557.45 564.28 2365509888
20050901 564.28 566.96 561.78 564.23 2229860096
20050902 564.23 565.95 562.90 563.00 1640160000
20050906 563.00 570.54 563.00 570.48 1932089984
20050907 570.48 572.30 569.10 571.98 2067699968
20050908 571.98 571.98 568.88 570.16 1955379968
20050909 570.33 575.16 570.33 574.13 1992560000
20050912 574.13 574.85 573.15 573.53 1938050048
20050913 573.53 573.53 569.43 569.51 2082360064
20050914 569.51 571.56 567.19 567.41 1986749952
20050915 567.41 569.70 567.01 568.29 2079340032
20050916 568.58 573.41 568.58 573.37 3152470016
20050919 573.37 573.44 568.31 570.10 2076540032
20050920 570.10 572.69 565.30 566.06 2319249920
20050921 566.06 566.25 560.62 560.78 2548150016
20050922 560.78 563.86 558.99 562.85 2424719872
20050923 562.85 564.11 560.48 562.28 1973020032
20050926 562.28 565.65 560.45 562.09 2022220032
20050927 562.09 563.94 560.10 561.61 1976269952
20050928 561.61 564.41 560.27 562.64 2106979968
20050929 562.64 567.38 559.74 566.79 2176120064
20050930 566.79 566.97 564.86 566.80 2097520000
20051003 566.80 568.79 564.63 564.96 2097490048
20051004 564.96 566.16 559.60 559.81 2341420032
20051005 559.81 559.90 552.49 552.55 2546779904
20051006 552.55 555.65 547.13 551.26 2792029952
20051007 551.26 554.71 551.23 552.92 2126080000
20051010 552.92 553.63 549.65 550.00 2195990016
20051011 550.00 552.57 548.44 549.31 2299040000
20051012 549.31 552.20 545.74 547.39 2491279872
20051013 547.39 548.89 543.81 547.42 2351150080
20051014 547.42 550.63 545.97 550.49 2188940032
20051017 550.49 552.41 549.42 551.56 2054569984
20051018 551.56 551.56 546.66 546.66 2197009920
20051019 546.66 554.06 543.80 554.06 2703589888
20051020 554.06 554.06 543.31 545.13 2617250048
20051021 545.13 548.19 542.77 544.50 2470919936
20051024 544.50 553.26 544.50 553.25 2197789952
20051025 553.25 554.24 549.37 552.71 2312470016
20051026 552.71 555.77 550.39 550.39 2467749888
20051027 550.39 551.07 545.24 545.27 2395369984
20051028 545.27 554.48 545.27 554.48 2379399936
20051031 554.48 558.99 554.48 556.74 2567470080
20051101 556.74 556.99 554.00 554.38 2457850112
20051102 554.38 559.62 553.80 559.12 2648090112
20051103 559.12 563.35 559.12 561.40 2716630016
20051104 561.40 562.57 559.17 561.97 2050509952
20051107 561.97 563.83 560.56 563.30 1987580032
20051108 563.30 563.30 560.75 561.60 1965049984
20051109 561.60 565.45 560.85 562.89 2214459904
20051110 562.89 568.06 560.76 567.18 2378459904
20051111 567.18 569.59 567.18 569.01 1773139968
20051114 569.01 570.14 567.86 568.81 1899779968
20051115 568.81 570.64 565.66 566.91 2359369984
20051116 566.91 567.92 565.38 566.93 2121580032
20051117 566.93 571.38 566.93 571.17 2298040064
20051118 571.17 575.21 570.91 574.69 2453289984
20051121 574.69 577.72 573.96 577.15 2117350016
20051122 577.15 580.25 575.56 579.83 2291419904
20051123 579.83 584.33 578.88 582.01 1985400064
20051125 582.01 584.00 582.01 583.24 724940032
20051128 583.24 583.40 578.87 579.13 2016899968
20051129 579.13 582.94 578.84 578.84 2268339968
20051130 578.84 580.44 574.55 574.56 2374690048
20051201 574.56 581.40 574.56 580.22 2614830080
20051202 580.22 580.72 578.25 579.61 2125580032
20051205 579.61 579.61 576.86 578.54 2325839872
20051206 578.54 583.00 578.25 578.65 2110739968
20051207 578.65 579.31 573.82 575.85 2093830016
20051208 575.85 577.79 571.96 573.87 2178299904
20051209 573.87 576.17 572.68 574.63 1896290048
20051212 574.63 576.45 572.93 574.97 1876550016
20051213 574.97 580.48 574.45 578.23 2390020096
20051214 578.23 582.64 578.19 581.22 2145520000
20051215 581.22 582.67 579.79 580.85 2180590080
20051216 580.85 582.65 579.07 579.08 2584189952
20051219 579.08 581.88 576.74 577.14 2208809984
20051220 577.14 578.13 575.38 576.19 1996690048
20051221 576.19 580.18 575.90 577.01 2065170048
20051222 577.01 579.40 576.72 579.35 1888499968
20051223 579.35 579.99 578.28 579.41 1285810048
20051227 579.41 580.95 574.01 574.01 1540470016
20051228 574.01 575.94 573.97 574.22 1422360064
20051229 574.22 575.41 572.72 572.81 1382540032
20051230 572.81 572.81 569.43 570.00 1443500032
20060103 570.00 579.86 569.44 579.25 2554569984
20060104 579.25 581.84 578.67 580.69 2515330048
20060105 580.69 582.65 579.37 580.76 2433339904
20060106 580.76 585.30 580.63 585.02 2446560000
20060109 585.02 586.84 584.69 586.69 2301489920
20060110 586.69 586.69 583.65 586.10 2373080064
20060111 586.10 588.71 585.46 588.36 2406129920
20060112 588.36 588.36 583.68 584.25 2318350080
20060113 584.25 585.52 582.41 584.62 2206510080
20060117 584.62 584.62 580.20 581.80 2179970048
20060118 581.80 581.80 576.47 579.33 2233200128
20060119 579.33 583.62 579.33 582.51 2444019968
20060120 582.51 582.51 571.30 571.51 2845809920
20060123 571.51 574.54 571.51 572.54 2256069888
20060124 572.54 574.88 572.01 572.52 2608719872
20060125 572.52 575.31 570.20 572.56 2617060096
20060126 572.56 577.43 572.56 576.07 2856780032
20060127 576.07 581.75 576.07 580.80 2623620096
20060130 580.80 582.81 580.57 581.67 2282729984
20060131 581.67 581.67 577.82 578.77 2708310016
20060201 578.77 581.12 577.86 580.61 2589410048
20060202 580.61 580.61 573.91 575.15 2565299968
20060203 575.15 575.46 571.12 572.24 2282210048
20060206 572.24 573.75 571.51 572.55 2132359936
20060207 572.55 573.08 568.37 568.76 2366370048
20060208 568.76 575.36 568.76 574.99 2456859904
20060209 574.99 579.29 574.47 574.91 2441920000
20060210 574.91 577.95 571.21 576.65 2290050048
20060213 576.65 577.03 572.76 574.86 1850080000
20060214 574.86 581.78 574.41 580.26 2437939968
20060215 580.26 582.47 578.28 582.42 2317590016
20060216 582.42 585.81 581.91 585.79 2251490048
20060217 585.79 585.79 582.81 585.04 2128259968
20060221 585.04 586.62 582.13 582.91 2104320000
20060222 582.91 586.82 582.80 585.80 2222380032
20060223 585.80 585.92 582.14 583.19 2144210048
20060224 583.19 585.09 582.27 583.75 1933010048
20060227 583.75 587.83 583.75 586.15 1975320064
20060228 586.15 586.15 580.23 580.82 2370860032
20060301 580.82 585.54 580.82 585.25 2308320000
20060302 585.25 585.25 581.39 584.00 2494589952
20060303 584.00 588.09 581.88 583.92 2152950016
20060306 583.92 584.78 579.62 580.87 2280189952
20060307 580.87 580.94 578.40 580.67 2268049920
20060308 580.67 583.30 578.20 582.25 2442870016
20060309 582.25 583.71 579.62 579.62 2140109952
20060310 579.62 585.09 579.62 584.22 2123449984
20060313 584.22 586.41 583.69 584.85 2070329984
20060314 584.85 590.08 583.82 589.69 2165270016
20060315 589.69 592.56 588.30 591.74 2292999936
20060316 591.74 594.57 591.74 592.71 2292179968
20060317 592.71 594.62 592.65 593.49 2549619968
20060320 593.49 594.82 592.37 593.41 1976829952
20060321 593.41 596.28 590.15 590.90 2147369984
20060322 590.90 595.30 589.96 594.79 2039810048
20060323 594.79 594.79 590.85 592.50 1980940032
20060324 592.50 594.34 590.91 592.78 2326070016
20060327 592.78 593.15 591.21 592.15 2029699968
20060328 592.15 593.65 586.77 587.32 2148580096
20060329 587.32 592.38 587.32 590.91 2143539968
20060330 590.91 594.06 588.45 590.26 2294560000
20060331 590.26 592.02 587.75 587.75 2236709888
20060403 591.35 594.16 588.85 589.38 2494080000
20060404 589.38 593.78 588.25 592.88 2147660032
20060405 592.88 595.23 591.96 594.75 2420019968
20060406 594.75 594.75 590.21 592.91 2281679872
20060407 592.91 595.25 586.14 586.71 2082470016
20060410 586.71 589.71 586.32 587.68 1898320000
20060411 587.68 589.53 581.94 583.59 2232880128
20060412 583.59 585.40 583.40 583.97 1938099968
20060413 583.97 585.91 582.47 584.51 1891939968
20060417 584.51 585.68 580.63 582.46 1794649984
20060418 582.46 592.79 582.46 592.18 2595440128
20060419 592.18 592.82 589.44 592.34 2447310080
20060420 592.34 596.41 591.42 593.39 2512920064
20060421 593.39 595.64 591.20 593.13 2392630016
20060424 593.13 593.16 590.46 592.11 2117330048
20060425 592.11 593.23 588.81 590.25 2366380032
20060426 590.25 594.69 590.25 592.80 2502690048
20060427 592.80 598.41 589.21 596.19 2772009984
20060428 596.19 598.05 593.39 595.89 2419919872
20060501 595.89 599.08 592.78 593.46 2437040128
20060502 593.46 597.49 593.46 597.10 2403470080
20060503 597.10 597.22 592.75 594.32 2395229952
20060504 594.32 597.73 594.32 596.66 2431450112
20060505 596.66 603.38 596.66 603.04 2294759936
20060508 603.04 603.93 601.80 602.91 2151300096
20060509 602.91 604.06 601.79 603.82 2157289984
20060510 603.44 603.44 599.37 601.98 2268549888
20060511 601.88 601.88 593.49 594.72 2531520000
20060512 594.71 594.71 588.30 588.70 2567970048
20060515 588.70 591.25 586.74 591.12 2505659904
20060516 591.12 592.73 589.13 590.75 2386210048
20060517 590.51 590.51 578.94 580.53 2830200064
20060518 580.53 582.45 577.26 577.26 2537489920
20060519 577.26 581.15 575.01 578.88 2982299904
20060522 578.88 580.86 573.90 577.66 2773009920
20060523 577.66 582.43 575.47 575.70 2605250048
20060524 575.70 579.45 572.17 577.48 2999030016
20060525 577.38 583.34 577.38 583.16 2372730112
20060526 583.12 586.59 583.12 586.45 1814019968
20060530 586.41 586.41 577.21 577.21 2176189952
20060531 576.88 581.26 576.88 581.20 2692160000
20060601 581.19 587.32 580.83 587.25 2360160000
20060602 587.25 589.44 584.90 588.44 2295539968
20060605 588.43 588.43 578.25 578.55 2313469952
20060606 578.52 580.90 574.14 578.44 2697649920
20060607 578.39 582.48 574.85 574.99 2644169984
20060608 574.98 576.90 566.73 575.94 3543790080
20060609 575.94 577.22 571.78 572.75 2214000128
20060612 572.73 574.16 566.83 566.97 2247010048
20060613 566.75 570.24 560.47 560.70 3215770112
20060614 560.70 564.14 559.02 563.94 2667990016
20060615 563.94 575.27 563.94 574.17 2775480064
20060616 574.17 574.45 570.49 572.76 2783389952
20060619 572.76 574.99 566.99 568.53 2517199872
20060620 568.53 572.48 568.20 568.72 2232950016
20060621 568.71 576.35 568.71 573.71 2361230080
20060622 573.47 573.49 569.10 570.82 2148179968
20060623 570.82 573.43 568.81 569.47 2017270016
20060626 569.47 572.46 568.96 572.29 1878579968
20060627 572.29 573.68 567.68 567.83 2203130112
20060628 567.73 571.56 567.57 570.88 2085490048
20060629 570.86 582.20 570.86 582.20 2621250048
20060630 582.20 583.69 579.56 579.56 3049560064
20060703 579.45 584.99 579.45 584.74 1114470016
20060705 584.65 584.65 579.64 581.79 2165070080
20060706 581.55 585.85 581.55 584.16 2009159936
20060707 584.16 584.66 579.57 580.62 1988150016
20060710 580.62 584.53 580.48 581.60 1854589952
20060711 581.60 584.20 577.87 583.68 2310850048
20060712 583.61 583.85 576.25 576.96 2250449920
20060713 576.95 576.95 569.65 570.08 2545760000
20060714 570.08 570.24 564.31 567.32 2467120128
20060717 567.32 568.96 565.35 566.62 2146409984
20060718 566.60 568.85 562.88 568.35 2481750016
20060719 568.25 579.89 568.25 578.96 2701979904
20060720 578.96 579.57 574.94 574.97 2345580032
20060721 574.95 576.52 571.84 572.50 2704090112
20060724 572.48 582.57 572.48 581.66 2312719872
20060725 581.66 585.94 579.04 584.31 2563930112
20060726 584.31 586.91 581.63 584.50 2667709952
20060727 584.49 588.12 583.22 583.55 2776709888
20060728 583.55 591.21 583.55 590.20 2480420096
20060731 590.19 590.19 588.10 588.74 2461299968
20060801 590.19 590.19 584.12 586.32 2527689984
20060802 586.18 591.23 586.18 589.52 2610749952
20060803 589.26 591.34 585.89 589.55 2728440064
20060804 589.55 594.44 586.64 589.05 2530970112
20060807 589.03 589.17 586.61 587.82 2045660032
20060808 587.76 590.89 584.77 586.13 2457840128
20060809 585.93 592.18 583.87 584.48 2555180032
20060810 584.30 587.38 582.57 587.04 2402190080
20060811 586.97 586.97 583.33 585.60 2004540032
20060814 585.60 591.23 585.60 586.76 2118019968
20060815 586.75 593.88 586.75 593.49 2334099968
20060816 593.27 597.72 593.27 597.24 2554569984
20060817 597.20 599.51 595.97 598.11 2458340096
20060818 598.11 601.50 596.96 601.50 2033910016
20060821 601.50 601.50 598.91 599.93 1759239936
20060822 599.93 601.96 598.16 600.26 1908739968
20060823 600.22 601.34 596.76 598.44 1893670016
20060824 598.44 600.48 597.95 599.74 1930320000
20060825 599.63 600.88 598.17 599.41 1667580032
20060828 599.41 603.62 598.90 602.13 1834919936
20060829 602.07 603.48 599.24 603.11 2093720064
20060830 602.73 604.10 601.83 603.38 2060690048
20060831 602.82 603.41 601.96 602.03 1974540032
20060901 602.01 605.82 602.01 605.59 1800519936
20060905 605.56 606.93 604.32 606.06 2114480000
20060906 606.00 606.00 600.64 601.20 2329870080
20060907 601.19 601.53 597.95 598.50 2325850112
20060908 598.50 601.00 598.50 600.43 2132889984
20060911 600.41 601.35 597.00 600.76 2506429952
20060912 600.76 606.82 600.76 606.21 2791579904
20060913 606.01 609.07 604.95 608.13 2597220096
20060914 608.13 608.35 606.17 607.78 2351219968
20060915 607.78 611.18 607.78 608.83 3198030080
20060918 609.01 611.41 607.94 610.17 2325080064
20060919 610.17 610.59 606.82 609.50 2390850048
20060920 609.48 614.55 609.48 613.34 2543069952
20060921 613.10 614.85 609.00 610.24 2627440128
20060922 610.24 610.24 607.62 609.38 2162880000
20060925 609.38 616.21 608.78 614.56 2710240000
20060926 614.56 619.83 614.22 619.82 2673349888
20060927 619.72 621.60 618.91 620.35 2749189888
20060928 620.35 621.97 618.95 621.54 2397819904
20060929 621.54 622.12 619.98 620.03 2273430016
20061002 620.02 622.19 618.86 619.24 2154480128
20061003 619.24 623.38 617.72 621.44 2682690048
20061004 621.22 628.34 620.24 628.33 3019879936
20061005 628.10 628.94 626.72 628.59 2817240064
20061006 628.59 628.59 625.07 627.54 2523000064
20061009 627.54 628.08 625.99 627.43 1935170048
20061010 627.43 628.75 626.40 628.71 2376140032
20061011 628.65 628.77 624.39 627.11 2520999936
20061012 627.11 633.10 627.11 632.46 2514350080
20061013 632.46 633.80 631.04 633.61 2482919936
20061016 633.61 635.29 632.47 634.58 2305920000
20061017 634.58 634.58 629.22 632.79 2519620096
20061018 632.70 636.91 631.85 634.30 2658840064
20061019 634.30 634.58 632.20 634.27 2619830016
20061020 634.25 636.01 632.31 636.01 2526409984
20061023 636.01 640.36 633.59 639.93 2480430080
20061024 639.93 640.06 637.73 639.83 2876890112
20061025 639.83 643.33 639.66 642.54 2953540096
20061026 642.54 645.59 641.58 645.42 2793349888
20061027 645.41 645.41 639.84 640.57 2458449920
20061030 640.56 641.86 638.63 640.28 2770439936
20061031 640.28 641.78 637.79 640.57 2803030016
20061101 640.44 642.53 636.19 636.91 2821159936
20061102 636.65 637.00 634.48 636.74 2646180096
20061103 636.74 638.66 634.30 635.50 2419729920
20061106 635.49 643.48 635.49 642.72 2533550080
20061107 642.70 646.64 642.62 644.19 2636389888
20061108 643.93 646.55 641.28 645.36 2814820096
20061109 645.18 647.04 642.19 642.71 3012049920
20061110 642.71 643.98 641.10 643.32 2290200064
20061113 643.15 646.43 642.45 644.68 2386340096
20061114 644.68 649.37 641.60 648.54 3027480064
20061115 648.38 651.42 647.69 649.24 2831130112
20061116 649.21 652.87 649.21 651.06 2835729920
20061117 651.06 652.69 649.16 652.60 2726099968
20061120 652.60 653.83 650.79 652.02 2546710016
20061121 651.99 653.37 651.49 652.66 2597939968
20061122 652.62 655.01 652.26 653.52 2237710080
20061124 653.42 653.42 649.84 650.58 832550016
20061127 650.58 650.58 642.15 642.47 2711209984
20061128 642.27 645.48 640.47 644.92 2639749888
20061129 644.56 651.04 644.56 650.12 2790970112
20061130 650.12 652.60 647.35 649.64 4006230016
20061201 649.64 650.66 643.09 648.33 2800979968
20061204 648.31 653.25 647.21 652.21 2766320128
20061205 652.21 654.51 651.93 654.06 2755699968
20061206 653.90 654.20 651.94 652.67 2725280000
20061207 652.67 655.10 650.17 650.52 2743150080
20061208 650.51 653.78 649.30 652.22 2440460032
20061211 652.20 655.53 652.09 654.19 2289900032
20061212 654.19 654.74 650.83 654.22 2738170112
20061213 654.12 656.80 654.12 655.45 2552260096
20061214 655.45 662.49 655.35 661.71 2729700096
20061215 661.71 665.21 661.71 663.11 3229580032
20061218 663.11 665.95 661.68 662.40 2568140032
20061219 662.38 665.04 659.29 663.81 2717060096
20061220 663.79 664.95 662.45 662.47 2387630080
20061221 662.21 663.72 658.85 660.01 2322409984
20061222 659.85 660.33 656.18 656.21 1647590016
20061226 656.21 660.05 655.99 659.58 1310310016
20061227 659.48 664.86 659.48 664.42 1667369984
20061228 664.40 664.77 662.28 663.64 1508569984
20061229 663.63 664.48 659.81 660.41 1678200064
20070103 660.22 665.83 656.25 660.29 3429159936
20070104 660.29 662.82 656.37 661.00 3004460032
20070105 661.00 661.00 655.58 657.50 2919399936
20070108 657.19 660.26 654.66 659.15 2763340032
20070109 659.15 660.39 655.17 657.89 3038380032
20070110 657.83 658.89 654.34 658.35 2764659968
20070111 658.35 663.34 658.35 661.64 2857870080
20070112 661.64 665.91 661.01 665.67 2686479872
20070116 665.67 666.98 664.46 666.03 2599529984
20070117 665.94 667.26 664.17 665.20 2690269952
20070118 665.19 666.64 662.68 664.04 2822429952
20070119 664.03 665.93 663.00 665.38 2777479936
20070122 665.38 665.99 661.19 662.41 2540120064
20070123 662.41 665.64 661.38 664.12 2975069952
20070124 664.11 669.95 664.11 669.94 2783180032
20070125 669.94 669.99 660.73 661.34 2994330112
20070126 661.34 662.95 657.91 660.35 2626619904
20070129 660.34 662.61 658.62 659.55 2730480128
20070130 659.55 662.79 659.45 662.79 2706249984
20070131 662.67 668.53 661.00 666.78 2976689920
20070201 666.52 669.19 666.09 668.89 2914889984
20070202 668.89 669.99 667.79 669.59 2569449984
20070205 669.56 670.24 667.73 669.21 2439429888
20070206 669.21 670.65 667.34 668.91 2608709888
20070207 668.45 670.65 666.90 668.46 2618820096
20070208 668.45 668.45 664.28 667.16 2816179968
20070209 667.16 669.03 661.30 663.18 2951810048
20070212 663.18 663.48 660.09 661.02 2395680000
20070213 660.95 666.00 660.95 665.82 2652150016
20070214 665.67 671.47 665.67 670.21 2699290112
20070215 670.10 670.58 668.66 669.73 2490919936
20070216 669.71 669.71 667.25 668.84 2399450112
20070220 668.84 670.53 665.69 670.05 2337860096
20070221 670.02 670.02 666.13 668.40 2606980096
20070222 668.14 669.65 664.77 667.22 1950770048
20070223 667.10 667.10 663.02 664.01 2579950080
20070226 663.91 666.59 661.96 663.38 2822170112
20070227 663.35 663.35 634.80 639.71 4065230080
20070228 639.44 648.31 639.44 643.74 3925250048
20070301 643.74 644.76 632.63 642.05 3874909952
20070302 642.05 642.24 634.68 635.28 3312260096
20070305 635.27 638.69 630.29 630.47 3480519936
20070306 630.43 640.93 630.43 639.96 3358159872
20070307 639.80 642.48 637.77 638.16 3141349888
20070308 638.15 644.90 638.15 642.28 3014850048
20070309 642.28 646.08 639.86 642.42 2623049984
20070312 642.40 645.49 640.31 644.19 2664000000
20070313 643.97 643.97 630.94 631.17 3485570048
20070314 631.12 635.51 624.81 635.15 3758350080
20070315 635.12 638.65 633.62 636.74 2821900032
20070316 636.74 638.85 632.41 633.94 3393639936
20070319 633.94 640.97 633.94 640.69 2777179904
20070320 640.69 645.00 639.97 644.71 2795940096
20070321 644.70 657.00 644.26 655.51 3184770048
20070322 655.51 657.64 653.49 656.07 3129969920
20070323 656.07 657.49 654.68 655.98 2619020032
20070326 655.98 656.94 650.41 656.92 2754660096
20070327 656.92 656.92 652.08 653.07 2673039872
20070328 652.97 652.97 646.31 647.87 3000440064
20070329 647.85 652.16 646.56 650.93 2854710016
20070330 650.92 653.41 643.98 649.89 2903960064
20070402 649.87 651.55 647.12 650.65 2875879936
20070403 650.47 658.06 650.47 656.66 2921760000
20070404 656.66 658.19 655.51 657.77 2616320000
20070405 657.47 660.38 656.14 659.73 2357230080
20070409 659.73 661.86 659.71 660.13 2349410048
20070410 660.13 662.25 659.75 662.08 2510109952
20070411 662.00 662.11 656.78 658.13 2950190080
20070412 658.13 662.51 656.18 662.38 2770569984
20070413 662.38 665.57 661.22 665.35 2690020096
20070416 665.35 672.46 665.35 671.97 2870139904
20070417 672.01 674.96 671.23 673.56 2920570112
20070418 673.56 675.93 671.50 674.10 2971330048
20070419 674.08 675.43 671.04 673.99 2913609984
20070420 673.96 681.09 673.96 680.82 3329939968
20070423 680.82 681.26 677.56 677.59 2575020032
20070424 677.59 678.75 674.40 677.16 3119749888
20070425 677.06 685.02 677.06 684.37 3252590080
20070426 684.36 685.38 682.32 683.66 3211800064
20070427 683.66 685.87 681.97 684.42 2732809984
20070430 684.42 686.80 680.57 680.65 3093420032
20070501 680.65 683.58 679.13 683.22 3400349952
20070502 683.10 688.18 683.10 686.42 3189799936
20070503 686.15 689.96 686.15 689.40 3007970048
20070504 689.38 692.46 689.03 690.95 2761929984
20070507 690.93 693.21 690.93 692.79 2545090048
20070508 692.71 692.71 688.82 692.05 2795719936
20070509 691.83 694.05 689.44 693.43 2935549952
20070510 693.25 693.25 683.68 683.73 3031239936
20070511 683.73 690.31 683.73 690.04 2720780032
20070514 690.04 692.30 686.83 689.31 2776130048
20070515 689.31 695.07 688.79 689.18 3071020032
20070516 688.90 696.01 688.90 695.95 2915350016
20070517 695.85 697.16 693.87 695.16 2868640000
20070518 695.16 699.80 695.16 699.80 2959049984
20070521 699.80 702.39 699.03 699.91 3465359872
20070522 699.91 701.83 698.74 699.12 2860499968
20070523 699.11 703.33 698.76 699.01 3084260096
20070524 698.90 702.65 692.29 693.47 3365530112
20070525 693.47 697.86 693.47 697.27 2316250112
20070529 697.15 699.43 694.86 697.70 2571790080
20070530 697.39 702.99 693.88 702.99 2980209920
20070531 702.97 705.04 701.60 702.43 3335529984
20070601 702.43 706.62 702.43 704.71 2927020032
20070604 704.70 706.26 702.59 705.57 2738929920
20070605 705.53 705.53 699.72 702.28 2939450112
20070606 702.13 702.13 694.85 696.57 2964189952
20070607 696.56 696.56 685.03 685.33 3538469888
20070608 685.33 693.29 684.25 693.11 2993459968
20070611 693.09 696.89 691.33 693.73 2525280000
20070612 693.73 694.78 686.14 686.16 3056199936
20070613 685.98 696.13 685.98 696.06 3077929984
20070614 696.03 701.15 695.83 699.82 2813629952
20070615 699.82 706.93 699.82 704.53 3406030080
20070618 704.53 705.93 703.35 704.18 2480240128
20070619 704.18 707.13 702.44 705.79 2873590016
20070620 705.79 707.76 696.48 696.78 3286899968
20070621 696.51 701.12 693.29 700.78 3161110016
20070622 700.78 700.78 690.18 690.77 4284320000
20070625 690.77 697.40 687.35 689.72 3287249920
20070626 689.69 694.39 686.51 687.78 3398530048
20070627 687.68 694.13 683.56 693.94 3398149888
20070628 693.94 697.94 692.40 693.86 3006710016
20070629 693.85 699.15 687.83 692.77 3165410048
20070702 693.81 699.55 693.81 699.49 2648989952
20070703 699.28 703.24 699.28 702.93 1560790016
20070705 702.93 703.39 699.29 702.82 2622949888
20070706 702.52 705.35 700.72 704.50 2441520128
20070709 704.50 706.61 703.30 705.58 2715330048
20070710 705.58 705.58 696.05 696.21 3244280064
20070711 695.71 700.86 694.54 700.60 3082919936
20070712 700.60 714.98 700.60 714.74 3489600000
20070713 714.74 718.45 714.07 717.17 2801120000
20070716 717.17 719.59 715.29 717.01 2704110080
20070717 717.01 720.26 716.45 717.22 3007140096
20070718 717.10 717.10 708.92 714.92 3609220096
20070719 714.89 719.37 714.89 718.11 3251450112
20070720 718.11 718.11 707.56 709.92 3745779968
20070723 709.90 717.02 709.90 714.76 3102700032
20070724 712.84 712.84 700.12 701.20 4115830016
20070725 702.46 707.84 699.03 705.94 4283200000
20070726 705.24 705.24 682.17 689.84 4472549888
20070727 690.02 692.29 679.14 679.14 4784650240
20070730 679.25 687.16 676.32 685.09 4128780032
20070731 685.98 691.14 675.26 675.75 4524519936
20070801 675.41 683.38 669.60 681.85 5256779776
20070802 681.57 686.50 679.10 684.51 4368849920
20070803 684.33 685.00 667.19 667.42 4272110080
20070806 668.51 683.66 665.49 683.66 5067200000
20070807 682.50 691.15 678.26 687.82 4909389824
20070808 689.02 700.09 688.73 698.14 5499559936
20070809 694.45 694.45 676.02 676.02 5889600000
20070810 674.34 679.53 665.67 675.62 5345780224
20070813 676.67 680.91 673.63 674.51 3696280064
20070814 675.39 676.38 663.53 663.96 3814629888
20070815 663.48 671.30 654.43 655.83 4290929920
20070816 654.42 660.66 640.50 658.30 6509300224
20070817 660.26 676.35 660.26 674.53 3570040064
20070820 674.67 676.98 667.02 674.12 3321339904
20070821 673.63 678.40 670.87 673.85 3012150016
20070822 675.40 681.57 675.21 681.28 3309120000
20070823 681.78 685.04 677.67 681.84 3084389888
20070824 681.64 689.63 680.92 689.47 2541400064
20070827 688.88 688.88 684.18 684.74 2406180096
20070828 683.80 683.80 668.81 668.99 3078089984
20070829 669.64 683.18 669.64 683.02 2824069888
20070830 681.30 685.31 677.08 680.46 2582960128
20070831 682.03 690.98 682.03 687.47 2731610112
20070904 687.31 697.49 686.44 694.23 2766599936
20070905 693.17 693.17 683.88 686.63 2991600128
20070906 686.95 690.31 684.58 688.91 2459589888
20070907 687.23 687.23 675.60 677.74 3191079936
20070910 678.86 682.53 672.22 678.04 2835719936
20070911 678.63 688.34 678.63 687.65 3015330048
20070912 687.43 691.94 685.41 688.42 2885720064
20070913 689.10 697.40 689.10 695.00 2877080064
20070914 694.30 695.34 689.88 694.38 2641740032
20070917 693.84 693.84 689.05 691.12 2598390016
20070918 691.40 710.17 691.40 710.08 3708940032
20070919 710.70 717.59 710.70 713.53 3846749952
20070920 712.52 713.70 708.78 709.81 2957700096
20070921 710.47 715.84 710.47 713.35 3679460096
20070924 713.82 715.95 709.59 710.14 3131310080
20070925 709.59 711.14 705.89 710.52 3187770112
20070926 711.25 716.07 711.13 714.06 3237390080
20070927 714.98 716.88 713.98 716.46 2872179968
20070928 716.16 717.01 712.29 714.49 2925349888
20071001 714.76 724.90 714.57 723.78 3281989888
20071002 723.72 724.41 721.11 723.53 3101910016
20071003 722.93 722.93 718.32 719.73 3065319936
20071004 719.86 721.32 718.89 720.59 2690429952
20071005 721.00 727.98 721.00 725.83 2919030016
20071008 725.29 725.29 722.31 724.10 2040649984
20071009 724.56 729.93 723.76 729.79 2932039936
20071010 729.81 729.81 724.97 728.03 3044760064
20071011 729.18 734.51 721.16 724.90 3911259904
20071012 725.40 728.24 724.40 727.77 2788689920
20071015 727.65 728.82 718.35 722.09 3139290112
20071016 721.67 721.67 716.68 717.81 3234560000
20071017 720.76 723.24 712.65 719.70 3638070016
20071018 718.89 719.37 715.07 718.31 3203209984
20071019 718.47 718.47 700.01 700.31 4160969984
20071022 698.60 703.76 695.65 702.63 3471830016
20071023 704.82 709.18 701.88 708.86 3309120000
20071024 707.83 708.63 695.76 707.86 4003300096
20071025 707.99 710.54 700.45 706.62 4183960064
20071026 711.59 717.36 710.44 717.18 3612120064
20071029 718.14 722.27 718.14 720.74 3124480000
20071030 719.85 719.85 715.64 716.52 3212519936
20071031 717.03 725.96 715.45 724.40 3953070080
20071101 722.12 722.12 704.38 705.46 4241469952
20071102 706.78 707.45 696.88 704.95 4285989888
20071105 702.73 705.78 696.31 701.71 3819330048
20071106 703.85 710.26 701.03 709.91 3879160064
20071107 707.30 707.30 688.25 688.73 4353160192
20071108 688.26 691.07 675.03 686.13 5439719936
20071109 682.18 685.33 673.78 675.68 4587049984
20071112 675.61 682.14 669.98 670.37 4192519936
20071113 671.85 691.10 671.85 690.77 4141309952
20071114 692.26 695.65 683.28 685.76 4031470080
20071115 684.01 686.91 673.04 676.59 3941009920
20071116 677.64 682.53 673.76 680.61 4168869888
20071119 679.53 679.53 667.69 669.17 4119650048
20071120 669.86 679.38 664.97 674.01 4875149824
20071121 671.19 671.88 662.18 662.89 4076229888
20071123 663.36 673.71 663.36 673.71 1612720000
20071126 673.84 675.90 657.14 657.79 3706469888
20071127 659.24 668.77 657.91 668.08 4320719872
20071128 670.61 688.13 670.61 686.42 4508020224
20071129 685.66 689.26 681.72 687.59 3524730112
20071130 688.63 695.80 686.78 692.03 4422199808
20071203 691.23 691.37 685.63 687.00 3323249920
20071204 686.49 686.49 681.78 682.18 3343620096
20071205 683.09 693.56 683.09 692.85 3663660032
20071206 692.55 702.97 691.45 702.62 3568570112
20071207 703.44 703.91 700.28 701.18 3177710080
20071210 701.42 707.64 701.42 706.34 2911759872
20071211 706.72 711.41 690.10 691.11 4080179968
20071212 696.21 706.81 686.18 694.94 4482120192
20071213 693.70 697.19 687.51 696.56 3635170048
20071214 695.72 695.99 687.19 687.38 3401050112
20071217 685.69 685.69 677.04 677.46 3569029888
20071218 677.46 683.69 671.92 681.05 3723689984
20071219 680.86 685.55 676.64 679.89 3401299968
20071220 681.67 684.00 677.38 682.72 3526889984
20071221 683.99 694.50 683.99 693.57 4508590080
20071224 693.69 699.49 693.69 698.84 1267420032
20071226 698.23 700.24 695.44 699.84 2010499968
20071227 698.54 698.54 689.80 690.14 2365769984
20071228 691.86 695.46 687.47 691.31 2420509952
20071231 689.40 689.43 684.46 685.65 2440880128
20080102 685.47 687.47 673.33 675.95 3452649984
20080103 676.00 680.41 674.39 676.12 3429499904
20080104 674.41 674.41 660.34 660.73 4166000128
20080107 661.99 666.68 657.39 662.94 4221260032
20080108 662.63 669.33 649.77 651.02 4705390080
20080109 651.03 661.26 647.83 661.08 5351029760
20080110 659.97 669.40 655.16 665.64 5170489856
20080111 665.38 665.38 653.05 656.03 4495840256
20080114 657.30 664.22 657.30 663.48 3682089984
20080115 661.57 661.57 647.01 647.35 4601639936
20080116 644.67 651.08 638.89 642.77 5440620032
20080117 643.67 644.98 623.36 625.13 5303130112
20080118 625.60 632.43 615.23 620.43 6004839936
20080122 614.63 618.50 595.49 612.82 6544690176
20080123 612.79 626.98 594.78 626.50 3241679872
20080124 627.22 633.37 624.02 632.68 5735300096
20080125 635.91 639.70 620.30 621.53 4882250240
20080128 621.59 631.83 617.55 631.74 4100930048
20080129 632.93 636.21 629.79 634.96 4232960000
20080130 634.94 645.89 630.60 632.36 4742759936
20080131 630.55 645.57 622.29 643.06 4970290176
20080201 641.64 647.93 639.08 646.30 4650769920
20080204 646.29 646.29 637.80 638.43 3495780096
20080205 638.17 638.17 618.66 618.66 4315740160
20080206 619.85 625.21 613.20 614.23 4008120064
20080207 612.89 623.08 610.02 618.18 4589159936
20080208 618.30 619.03 609.94 614.55 3768489984
20080211 615.06 618.70 609.46 617.69 3593139968
20080212 618.34 628.32 618.34 622.86 4044640000
20080213 624.91 632.71 624.19 631.51 3856420096
20080214 631.62 631.93 622.43 623.12 3644760064
20080215 622.57 623.98 619.09 623.85 3583300096
20080219 627.05 631.53 620.27 621.99 3613550080
20080220 621.94 627.89 616.23 625.92 3870520064
20080221 627.54 629.49 617.16 618.97 3696659968
20080222 619.78 623.89 611.57 623.21 3572659968
20080225 622.86 631.75 620.19 630.58 3866350080
20080226 630.58 637.63 626.68 634.78 4096059904
20080227 633.75 638.27 630.82 635.56 3904699904
20080228 634.76 634.76 628.14 630.06 3938579968
20080229 628.15 628.15 611.46 613.62 4426729984
20080303 613.57 614.98 608.56 613.24 4117570048
20080304 612.35 612.94 602.54 611.15 4757179904
20080305 611.70 618.59 607.87 613.73 4277710080
20080306 613.21 613.21 600.86 601.48 4323460096
20080307 600.03 605.91 592.08 596.79 4565409792
20080310 596.76 598.61 588.87 589.15 4261240064
20080311 589.45 610.95 589.45 610.95 5109080064
20080312 611.15 617.19 605.59 606.16 4414280192
20080313 604.42 611.37 594.00 608.19 5073359872
20080314 608.38 610.82 589.81 595.50 5153780224
20080317 592.91 598.43 583.64 593.48 5683010048
20080318 593.72 618.64 593.72 618.64 5335629824
20080319 618.80 622.42 604.12 604.19 5358550016
20080320 604.88 621.18 604.35 620.38 6145220096
20080324 620.88 632.94 620.88 628.39 4498999808
20080325 627.69 629.86 623.25 627.96 4145120000
20080326 627.71 627.71 619.95 621.99 4055670016
20080327 621.22 623.51 614.45 614.73 4037929984
20080328 615.44 619.30 609.37 610.31 3686980096
20080331 610.61 617.28 609.61 613.71 4188989952
20080401 615.63 635.52 615.63 635.47 4745119744
20080402 635.36 638.57 630.52 633.36 4320439808
20080403 632.15 636.53 628.94 633.52 3920100096
20080404 633.70 637.42 629.43 632.84 3703099904
20080407 635.03 640.36 632.72 634.17 3747780096
20080408 632.82 632.82 628.32 630.48 3602500096
20080409 630.39 631.57 623.73 625.85 3556669952
20080410 626.39 632.60 624.73 628.87 3686149888
20080411 627.68 627.68 613.80 614.59 3723790080
20080414 614.16 614.86 610.72 611.69 3565019904
20080415 613.63 616.00 610.45 614.95 3581230080
20080416 616.33 627.82 616.33 627.39 4260369920
20080417 626.62 629.77 624.42 628.40 3713880064
20080418 630.06 643.13 630.06 640.60 4222380032
20080421 639.26 641.05 635.90 640.14 3420570112
20080422 639.38 639.38 632.89 635.57 3821900032
20080423 636.82 641.14 634.23 637.75 4103610112
20080424 638.20 647.57 635.26 643.23 4461660160
20080425 642.29 646.01 637.45 644.85 3891150080
20080428 644.91 647.03 643.20 643.93 3607000064
20080429 643.72 645.56 640.82 643.00 3815320064
20080430 643.21 650.21 640.30 641.00 4508890112
20080501 641.33 652.53 640.11 652.01 4448779776
20080502 652.01 657.63 650.09 653.47 3953029888
20080505 654.63 654.63 649.06 650.39 3410089984
20080506 649.24 655.10 644.86 653.49 3924100096
20080507 653.12 654.29 641.06 641.79 4075859968
20080508 642.49 646.01 640.17 643.93 3827549952
20080509 642.60 642.60 637.37 639.20 3518619904
20080512 639.85 645.98 638.58 644.89 3370629888
20080513 645.35 646.18 641.30 643.31 4018589952
20080514 644.88 651.13 644.88 646.03 3979369984
20080515 645.97 652.68 644.85 652.38 3836480000
20080516 652.41 652.97 647.98 652.15 3842589952
20080519 652.02 658.72 650.85 653.10 3683970048
20080520 651.90 651.90 643.58 645.53 3854320128
20080521 645.80 647.83 634.35 635.32 4517989888
20080522 635.41 639.41 635.17 637.11 3955960064
20080523 636.05 636.05 628.10 628.79 3516379904
20080527 628.62 634.30 627.50 633.03 3588859904
20080528 633.79 635.27 628.81 634.38 3927239936
20080529 634.17 642.85 633.26 638.80 3894439936
20080530 638.83 642.01 638.22 639.15 3845629952
20080602 638.70 638.70 628.34 631.94 3714319872
20080603 632.21 634.84 624.46 627.42 4396380160
20080604 626.53 631.42 624.43 627.00 4338639872
20080605 627.18 639.23 627.18 639.15 4350790144
20080606 637.17 637.17 618.68 619.26 4771659776
20080609 619.26 623.44 614.49 619.36 4404570112
20080610 617.98 623.04 614.69 618.99 4635069952
20080611 618.21 618.21 608.56 608.66 4779979776
20080612 608.66 616.46 606.55 610.39 4734239744
20080613 611.22 618.89 610.54 618.86 4080420096
20080616 618.40 620.52 614.89 618.06 3706939904
20080617 618.40 621.11 613.54 613.86 3801959936
20080618 613.25 613.25 605.60 607.34 4573570048
20080619 606.73 611.26 603.48 608.81 4811670016
20080620 608.04 608.04 595.92 597.13 5324899840
20080623 597.99 599.44 595.55 597.28 4186370048
20080624 596.85 602.72 592.27 597.61 4705050112
20080625 597.61 607.75 597.61 601.45 4825639936
20080626 598.22 598.22 583.38 583.38 5231280128
20080627 583.32 585.96 577.27 579.62 6208260096
20080630 579.53 585.23 578.08 581.09 5032330240
20080701 579.43 584.36 573.00 583.95 5846289920
20080702 584.17 587.50 575.28 575.37 5276089856
20080703 576.06 581.47 572.49 578.13 3247589888
20080707 578.13 582.60 568.11 573.76 5265419776
20080708 573.33 583.01 570.37 582.75 6034109952
20080709 582.50 584.40 569.80 569.91 5181000192
20080710 570.15 575.38 566.02 573.81 5840430080
20080711 571.83 575.10 561.16 566.81 6742199808
20080714 567.90 573.87 560.26 561.84 5434860032
20080715 561.17 565.06 549.59 555.99 7363639808
20080716 555.59 571.43 555.24 571.29 6738630656
20080717 572.01 580.99 571.04 580.01 7365209600
20080718 578.88 581.15 575.81 580.57 5653279744
20080721 581.13 584.45 577.20 579.31 4630640128
20080722 577.33 589.02 574.18 588.69 6180230144
20080723 590.06 596.38 588.20 593.02 6705829888
20080724 592.55 592.55 578.66 579.09 6127980032
20080725 579.30 583.39 577.24 580.53 4672560128
20080728 580.53 581.25 568.26 568.35 4282959872
20080729 569.28 582.18 569.28 582.16 5414240256
20080730 583.35 592.94 583.35 592.80 5631329792
20080731 590.99 592.61 583.17 583.91 5346050048
20080801 585.69 586.28 578.85 582.09 4684870144
20080804 579.06 584.30 576.86 578.67 4562279936
20080805 582.07 596.26 581.78 596.26 1219309952
20080806 596.10 598.43 590.91 597.45 4873419776
20080807 596.07 596.07 585.49 586.52 5319379968
20080808 586.60 602.17 584.64 601.05 4966810112
20080811 599.91 608.81 598.76 604.47 5067310080
20080812 604.28 604.28 594.77 596.76 4711289856
20080813 596.37 597.55 588.97 593.47 4787599872
20080814 591.54 600.66 589.40 596.51 4064000000
20080815 596.95 600.72 595.68 598.88 4041819904
20080818 598.85 599.49 587.98 589.81 3829289984
20080819 588.74 588.74 582.49 583.96 4159759872
20080820 584.33 588.62 581.15 587.65 4555030016
20080821 585.77 590.61 582.60 588.89 4032590080
20080822 588.77 596.97 588.77 596.70 3741070080
20080825 595.73 595.73 583.86 584.92 3420600064
20080826 584.96 588.61 582.56 586.50 3587569920
20080827 586.42 592.48 584.94 590.55 3499610112
20080828 591.87 599.84 591.87 599.84 3854279936
20080829 597.22 597.93 590.75 590.83 3288120064
20080902 593.47 601.50 587.57 589.66 4783560192
20080903 589.26 591.54 584.62 589.28 5056979968
20080904 587.42 587.42 571.03 571.42 5212499968
20080905 568.98 574.68 563.28 573.49 5017079808
20080908 577.70 590.25 576.98 587.10 7351340032
20080909 587.17 589.19 568.98 568.98 7380630528
20080910 570.55 577.35 568.13 571.73 6543439872
20080911 570.30 579.42 562.02 578.88 6869249536
20080912 577.22 579.89 570.63 577.71 6273260032
20080915 577.44 577.44 549.44 549.44 8279510528
20080916 546.47 560.13 537.78 559.09 9459830784
20080917 557.46 557.46 531.32 532.03 9431870464
20080918 532.32 557.98 522.90 554.02 10082690048
20080919 556.40 583.55 556.40 577.91 9387169792
20080922 578.60 578.60 556.54 557.51 5368130048
20080923 557.71 564.09 548.19 549.13 5185730048
20080924 549.34 553.85 545.33 548.29 4820360192
20080925 549.29 566.68 549.29 560.90 5877640192
20080926 558.61 566.86 551.13 565.12 5383609856
20080929 562.82 562.82 515.52 515.52 7305059840
20080930 518.59 546.04 518.59 543.49 6064999936
20081001 543.72 548.43 534.41 545.60 5782130176
20081002 545.35 545.35 526.83 528.49 6285640192
20081003 529.11 546.61 520.76 521.38 6716120064
20081006 520.67 520.67 480.69 502.78 7956020224
20081007 503.08 509.54 473.32 473.61 7069209600
20081008 469.54 485.56 461.79 467.79 8716329984
20081009 469.84 477.84 431.62 432.19 8285670400
20081010 428.56 445.84 397.34 427.45 11456230400
20081013 434.38 477.89 434.38 475.51 7263369728
20081014 478.80 495.10 461.77 474.19 8161990656
20081015 472.65 472.65 432.03 434.44 6542329856
20081016 435.51 453.92 414.24 453.00 7984500224
20081017 451.20 469.97 440.00 448.99 6581779968
20081020 450.55 470.50 450.55 470.50 5175640064
20081021 467.92 470.87 455.58 456.77 5121829888
20081022 455.25 455.25 420.66 430.30 6147979776
20081023 431.86 444.77 415.25 439.08 7189899776
20081024 432.81 433.02 413.45 423.52 6550049792
20081027 422.43 432.83 410.29 411.90 5558049792
20081028 411.90 456.75 411.24 456.57 7096950272
20081029 455.91 468.52 444.43 449.32 7077799936
20081030 454.36 463.06 447.58 458.62 6175830016
20081031 458.19 471.98 454.65 464.19 6394350080
20081103 464.25 467.81 460.50 463.84 4492279808
20081104 466.28 482.76 466.28 481.64 5531290112
20081105 479.75 479.75 453.84 455.47 5426639872
20081106 455.32 455.49 430.53 433.21 6102230016
20081107 434.68 446.34 434.68 445.94 4931639808
20081110 448.86 455.91 435.56 441.26 4572000256
20081111 440.27 441.13 426.32 433.32 4998340096
20081112 430.39 430.39 410.21 411.15 5764179968
20081113 411.29 439.27 394.65 438.02 7849119744
20081114 433.98 441.83 419.15 421.34 5881030144
20081117 421.34 425.54 409.33 410.91 4927490048
20081118 411.92 419.04 400.46 416.63 6679470080
20081119 416.60 419.57 392.04 392.23 6548599808
20081120 391.99 400.06 364.81 367.10 9093739520
20081121 368.62 390.60 361.32 389.88 9495900160
20081124 390.23 420.61 390.23 413.54 7879439872
20081125 414.57 421.52 405.20 414.89 6952699904
20081126 412.86 428.47 407.65 428.46 5793260032
20081128 428.05 432.90 425.82 432.89 2740859904
20081201 428.95 428.95 395.55 395.85 6052009984
20081202 396.46 413.32 396.46 412.19 6170100224
20081203 409.55 424.45 402.76 423.00 6221879808
20081204 422.64 424.16 405.59 411.26 5860389888
20081205 410.91 427.06 398.67 424.48 6165369856
20081208 428.26 445.85 428.26 441.53 6553600000
20081209 439.90 442.52 428.60 430.24 5693109760
20081210 432.11 437.96 427.31 433.25 5942130176
20081211 432.85 435.31 420.27 422.32 5513840128
20081212 421.57 427.11 411.95 425.22 5959589888
20081215 425.39 426.98 415.46 420.53 4982389760
20081216 421.91 441.17 421.91 439.87 6009780224
20081217 436.95 440.81 430.80 433.81 5907380224
20081218 434.83 437.10 420.62 424.31 5674999808
20081219 425.17 433.81 422.45 424.18 6705310208
20081222 423.81 424.15 411.75 418.48 4869850112
20081223 419.86 422.46 413.17 414.51 4051970048
20081224 414.77 417.92 414.02 416.87 1546550016
20081226 417.50 419.22 416.21 418.71 1880050048
20081229 418.65 419.38 411.62 417.46 3323429888
20081230 418.12 426.77 418.12 426.47 3627800064
20081231 426.45 435.25 426.10 431.54 4172940032
20090102 431.39 445.78 429.93 444.52 4048270080
20090105 443.33 445.32 438.04 440.83 5413910016
20090106 442.85 447.86 440.34 442.72 5392620032
20090107 438.55 438.55 427.78 429.84 4704940032
20090108 429.43 430.62 425.32 430.38 4991549952
20090109 430.37 431.62 420.64 421.62 4716499968
20090112 421.70 421.70 410.69 413.47 4725049856
20090113 413.31 416.30 409.89 414.13 5567459840
20090114 411.87 411.87 398.16 400.90 5407880192
20090115 400.46 402.56 388.03 399.10 7807350272
20090116 399.38 405.64 392.36 400.96 6786039808
20090120 400.91 400.91 380.92 381.32 6375229952
20090121 381.91 398.32 380.98 397.63 6467829760
20090122 397.45 397.84 384.68 392.88 5843829760
20090123 390.16 397.11 383.28 394.44 5832160256
20090126 394.80 403.67 392.63 396.62 6039940096
20090127 396.97 402.60 395.71 400.20 5353260032
20090128 400.16 413.98 400.16 412.43 6199179776
20090129 409.71 409.71 399.00 399.51 5067060224
20090130 399.75 402.27 389.54 391.28 5350580224
20090202 389.85 393.90 385.89 391.36 5673269760
20090203 391.56 399.10 389.70 397.31 5886309888
20090204 396.73 402.78 391.80 393.01 6420449792
20090205 392.77 400.55 386.57 398.49 6624030208
20090206 398.96 410.49 398.48 409.43 6484100096
20090209 409.44 412.16 406.32 410.18 5574369792
20090210 408.66 409.24 388.29 390.26 6770169856
20090211 390.42 395.48 388.33 393.33 5926459904
20090212 391.43 393.63 381.12 393.53 6476460032
20090213 392.77 395.17 388.80 389.40 5296650240
20090217 385.28 385.28 372.74 372.74 5907820032
20090218 373.77 376.63 369.54 373.02 5740709888
20090219 372.65 376.43 368.05 368.95 5746939904
20090220 367.28 368.09 356.77 363.75 8210590208
20090223 365.45 367.64 351.50 351.92 6509300224
20090224 352.45 366.55 352.45 365.39 7234489344
20090225 364.25 369.39 356.45 362.23 7483639808
20090226 362.61 369.59 356.86 357.22 7599969792
20090227 356.04 356.04 348.20 348.21 8926480384
20090302 345.31 345.31 333.33 333.83 7868289536
20090303 335.65 338.82 330.13 331.57 7583230464
20090304 332.76 343.30 332.33 337.95 7673619968
20090305 335.57 335.57 322.20 324.25 7507249664
20090306 325.03 332.17 317.37 325.12 7331830272
20090309 323.69 330.97 320.38 322.13 7277320192
20090310 323.47 342.22 323.47 342.22 8618330112
20090311 342.24 347.86 339.62 342.89 7287809536
20090312 342.80 357.54 340.40 356.71 7326630400
20090313 357.49 360.54 353.20 359.58 6787089408
20090316 360.81 367.69 358.01 358.26 7883539968
20090317 358.26 369.37 356.87 369.34 6156800000
20090318 368.21 380.24 363.56 375.65 9098449920
20090319 377.40 379.80 368.84 370.02 9033870336
20090320 370.29 372.39 362.38 363.40 7643720192
20090323 365.07 389.10 365.07 388.73 7715769344
20090324 387.67 389.50 380.74 381.21 6767980032
20090325 381.42 390.62 374.93 385.05 7687179776
20090326 385.10 393.09 384.99 392.83 6992960000
20090327 390.93 390.93 384.24 385.48 5600209920
20090330 381.76 381.76 369.27 372.96 5912659968
20090331 374.77 383.41 374.73 377.35 6089099776
20090401 375.33 385.32 370.92 384.14 6034140160
20090402 385.76 398.91 385.76 393.13 7542809600
20090403 393.61 395.85 389.36 395.85 5855640064
20090406 394.52 394.52 387.44 393.55 6209999872
20090407 392.70 392.70 384.37 385.24 5155579904
20090408 385.65 390.75 384.27 388.55 5938460160
20090409 390.57 402.31 390.57 402.07 7600710656
20090413 401.57 405.53 397.96 402.95 6434890240
20090414 402.27 402.27 394.42 395.31 7569840128
20090415 394.16 400.31 392.59 399.80 6241099776
20090416 400.92 407.63 397.43 405.38 6598669824
20090417 405.41 409.35 403.42 406.33 7352009728
20090420 405.54 405.54 389.82 389.82 6973960192
20090421 389.37 397.33 387.15 397.11 7436489728
20090422 395.73 401.09 392.14 392.73 7327860224
20090423 393.60 397.28 389.38 396.75 6563100160
20090424 397.97 405.18 397.97 402.46 7114440192
20090427 400.97 404.58 398.23 399.78 5613459968
20090428 398.18 403.01 395.23 398.97 6328000000
20090429 399.60 410.68 399.60 406.89 6101620224
20090430 408.34 412.98 404.17 406.00 6862539776
20090501 406.11 409.16 403.09 408.48 5312169984
20090504 409.34 421.38 409.34 421.02 7038839808
20090505 420.54 421.39 416.93 419.52 6882860032
20090506 419.49 426.98 419.49 426.98 8555039744
20090507 426.97 431.61 419.69 422.54 9120100352
20090508 423.22 431.62 423.22 431.29 8163279872
20090511 427.97 427.97 422.92 423.11 6150600192
20090512 423.63 426.58 419.05 424.00 6871750656
20090513 422.89 422.89 414.28 414.96 7091820032
20090514 415.06 420.54 414.35 418.45 6134870016
20090515 418.28 420.05 412.46 414.23 5439719936
20090518 415.91 425.86 415.91 425.72 5702150144
20090519 425.71 428.05 423.99 424.24 6616269824
20090520 424.41 430.85 421.14 422.12 8205060096
20090521 420.63 420.63 411.69 415.63 6019840000
20090522 415.68 418.92 413.30 414.48 5155319808
20090526 414.48 425.13 412.07 424.26 5667049984
20090527 424.23 425.73 415.70 416.39 5698800128
20090528 416.37 424.02 414.06 422.60 5738979840
20090529 422.73 428.15 420.87 427.56 6050420224
20090601 429.73 438.75 429.73 436.31 6370440192
20090602 436.31 439.72 434.75 437.70 5987339776
20090603 436.88 436.88 429.65 433.40 5323769856
20090604 433.68 438.05 432.35 438.04 5352889856
20090605 439.94 442.49 435.05 437.17 5277910016
20090608 436.22 440.55 431.62 437.35 4483429888
20090609 437.93 440.00 435.62 437.89 4439949824
20090610 437.96 440.98 431.52 436.34 5379420160
20090611 436.21 444.47 436.21 439.25 5500839936
20090612 438.53 440.56 436.14 440.30 4528119808
20090615 438.41 438.41 428.86 430.82 4697880064
20090616 431.83 432.77 425.52 425.67 4951199744
20090617 425.62 428.59 422.46 425.09 5523650048
20090618 425.19 430.70 424.13 429.03 4684009984
20090619 429.85 432.93 427.90 430.43 5713390080
20090622 429.14 429.14 418.31 418.32 4903940096
20090623 418.42 420.80 416.75 419.40 5071020032
20090624 420.01 425.99 419.16 421.04 4636720128
20090625 420.34 430.08 419.01 429.51 4911240192
20090626 428.92 430.19 426.35 428.87 6076660224
20090629 429.53 433.39 428.15 433.27 4211760128
20090630 433.23 434.65 426.88 429.66 4627570176
20090701 430.54 435.35 430.54 431.42 3919399936
20090702 430.45 430.45 420.06 420.10 3931000064
20090706 418.83 421.55 415.84 421.52 4712580096
20090707 421.48 421.48 413.15 413.68 4673299968
20090708 414.08 416.45 408.76 413.52 5721780224
20090709 414.37 416.31 412.41 414.15 4347169792
20090710 412.68 414.36 409.80 412.29 3912079872
20090713 412.50 422.88 411.69 422.87 4499440128
20090714 422.70 424.69 420.86 424.59 4149029888
20090715 426.93 437.71 426.93 437.29 5238830080
20090716 436.01 442.20 435.13 440.78 4898639872
20090717 440.66 441.59 438.37 441.14 5141380096
20090720 441.89 445.14 440.68 444.88 4853150208
20090721 445.29 447.20 442.15 447.14 5309300224
20090722 446.57 449.12 443.86 446.28 4634100224
20090723 446.28 457.29 445.73 455.61 5761650176
20090724 453.24 456.75 450.83 456.41 4458299904
20090727 456.12 457.76 453.09 457.34 4631289856
20090728 457.12 457.52 451.96 456.38 5490350080
20090729 455.47 456.18 452.10 455.18 5178769920
20090730 455.58 464.97 455.58 460.06 6035180032
20090731 460.14 462.91 458.47 460.26 5139069952
20090803 461.59 466.99 461.59 466.27 5603440128
20090804 465.78 467.71 463.61 467.31 5713699840
20090805 467.15 467.99 462.74 466.21 7242120192
20090806 466.93 468.46 461.16 463.47 6753379840
20090807 464.64 472.02 464.64 468.07 6827089408
20090810 467.35 468.41 464.54 467.21 5406080000
20090811 466.54 466.54 460.76 461.30 5773159936
20090812 461.23 469.39 460.72 466.17 5498169856
20090813 466.16 469.45 464.09 469.18 5250659840
20090814 468.97 469.24 461.67 466.22 4940749824
20090817 463.06 463.06 455.02 455.50 4854969856
20090818 455.92 460.44 455.92 459.62 4198970112
20090819 458.25 464.44 455.48 462.98 4256999936
20090820 463.09 468.74 463.05 467.94 4893159936
20090821 468.83 476.80 468.83 476.11 5885550080
20090824 476.27 480.97 475.18 476.64 6302450176
20090825 477.14 481.96 476.82 477.49 5768739840
20090826 477.19 479.78 474.92 477.95 5080059904
20090827 477.78 480.23 472.96 479.28 5785880064
20090828 479.78 482.75 475.56 477.75 5785780224
20090831 475.69 475.69 471.84 474.73 5004559872
20090901 474.17 477.67 463.57 464.48 6862360064
20090902 463.52 465.58 462.13 462.83 5842729984
20090903 463.55 466.24 461.95 466.12 4624280064
20090904 466.48 472.24 465.94 472.17 4097370112
20090908 473.19 476.57 473.19 476.18 5235160064
20090909 476.08 480.50 475.63 478.95 5202549760
20090910 478.84 483.27 477.05 483.27 5191379968
20090911 483.13 484.55 480.56 482.30 4922599936
20090914 480.96 484.80 479.06 484.52 4979610112
20090915 484.38 486.80 481.72 485.13 6185619968
20090916 486.03 491.86 485.37 491.86 6793529344
20090917 491.39 494.61 489.47 491.16 6668109824
20090918 491.72 494.20 491.40 492.70 5607969792
20090921 492.09 492.30 488.32 491.34 4615280128
20090922 492.07 495.31 492.02 494.35 5246600192
20090923 494.90 499.01 490.09 490.36 5531930112
20090924 491.14 492.96 484.66 486.99 5505610240
20090925 486.29 488.23 482.79 484.11 4507089920
20090928 484.67 492.78 484.67 491.69 3726949888
20090929 492.24 494.50 489.57 490.25 4949899776
20090930 490.45 491.63 484.06 488.35 5998859776
20091001 487.15 487.15 476.50 476.71 5791450112
20091002 476.67 477.51 472.75 475.48 5583240192
20091005 476.59 483.01 476.09 481.75 4313310208
20091006 482.53 490.65 482.53 488.23 5029839872
20091007 487.75 489.95 486.22 489.80 4238220032
20091008 491.12 495.19 491.12 492.63 4988400128
20091009 492.63 495.20 491.56 495.15 3763780096
20091012 495.22 498.77 495.22 497.65 3710429952
20091013 496.98 497.49 493.43 496.43 4320480256
20091014 499.53 505.50 499.53 504.88 5406419968
20091015 504.06 507.07 502.50 507.07 5369780224
20091016 506.08 506.08 500.46 502.89 4894739968
20091019 503.07 507.88 502.19 506.75 4619239936
20091020 507.56 507.56 502.69 504.52 5396930048
20091021 504.29 509.00 499.95 500.24 5616289792
20091022 499.94 505.92 497.20 504.84 5192410112
20091023 507.08 507.08 497.89 500.00 4767459840
20091026 500.40 504.63 493.37 494.21 6363380224
20091027 494.56 497.47 492.13 494.16 5337379840
20091028 493.15 494.37 486.26 486.50 6600350208
20091029 486.81 496.26 486.81 496.05 5595039744
20091030 495.74 495.74 481.09 482.31 6512419840
20091102 482.29 489.15 479.01 485.15 6202639872
20091103 484.03 485.47 480.66 484.90 5487499776
20091104 485.71 492.12 485.22 485.83 5635509760
20091105 486.39 494.76 486.39 494.63 4848350208
20091106 493.97 496.61 491.36 496.19 4277129984
20091109 497.88 506.78 497.88 506.71 4460029952
20091110 506.11 508.77 504.87 507.27 4394769920
20091111 508.84 512.71 507.89 509.92 4286700032
20091112 509.93 511.68 504.27 505.45 4160250112
20091113 505.61 509.94 504.55 508.08 3792610048
20091116 508.38 517.10 508.38 515.01 4565850112
20091117 514.97 516.09 512.40 516.09 3824069888
20091118 515.64 516.54 512.69 516.54 4293339904
20091119 514.67 514.67 507.44 510.35 4178030080
20091120 510.24 510.24 506.89 508.79 3751229952
20091123 510.58 517.88 510.58 516.00 3827919872
20091124 515.84 516.92 512.20 515.80 3700819968
20091125 516.32 517.56 515.22 517.14 3036349952
20091127 514.63 514.63 504.78 508.98 2362909952
20091130 508.78 511.59 506.71 510.74 3895520000
20091201 512.40 517.82 512.40 516.38 4249309952
20091202 516.46 518.48 513.89 515.63 3941339904
20091203 516.54 519.38 511.40 511.98 4810030080
20091204 512.20 520.03 510.12 513.89 5781139968
20091207 513.67 515.79 511.47 512.45 4103360000
20091208 512.41 512.41 505.88 507.03 4748029952
20091209 506.55 509.73 504.54 509.33 4115409920
20091210 510.89 514.03 510.89 511.88 3996489984
20091211 512.65 514.69 511.52 513.66 3791089920
20091214 514.29 515.85 513.63 515.35 4548490240
20091215 515.35 515.35 510.91 512.13 5045100032
20091216 512.36 515.36 511.53 511.97 4829819904
20091217 510.50 510.50 505.71 505.71 7615070208
20091218 506.58 509.21 505.17 508.73 6325890048
20091221 510.28 515.95 510.28 513.94 3977339904
20091222 514.19 516.56 514.19 515.15 3641129984
20091223 515.47 516.44 513.87 515.44 3166870016
20091224 515.67 518.16 515.67 518.16 1267709952
20091228 518.72 519.92 517.02 519.13 2716400128
20091229 519.66 520.48 518.70 518.75 2491020032
20091230 518.41 519.01 516.97 518.91 2277299968
20091231 518.95 519.44 513.91 514.09 2076989952
20100104 514.74 523.30 514.74 522.73 3991399936
20100105 522.63 524.70 521.28 524.60 2491020032
20100106 524.15 525.36 523.09 524.31 4972660224
20100107 523.95 526.82 521.63 526.34 5270680064
20100108 525.79 527.94 524.27 527.76 4389590016
20100111 528.26 529.74 526.30 528.61 4255780096
20100112 526.94 526.94 522.29 524.29 4716160000
20100113 524.73 529.42 522.90 527.93 4170360064
20100114 527.93 530.74 527.50 529.60 3915200000
20100115 529.39 529.40 522.06 524.11 4758730240
20100119 524.11 530.38 523.78 530.21 4724830208
20100120 529.14 529.14 520.87 524.73 4810560000
20100121 524.97 526.04 512.96 514.13 6874289664
20100122 513.51 513.80 501.47 502.35 6208650240
20100125 502.60 507.84 502.60 504.54 4481390080
20100126 504.19 508.25 501.63 502.64 4731910144
20100127 502.61 506.67 499.13 505.54 5319119872
20100128 504.93 506.69 496.76 499.67 5452400128
20100129 501.45 505.07 494.09 495.09 5412850176
20100201 495.09 501.48 495.09 501.33 4077609984
20100202 502.01 508.38 500.86 507.57 4749539840
20100203 506.38 507.61 503.59 505.19 4285449984
20100204 505.19 505.19 489.90 490.07 5859689984
20100205 490.73 492.07 481.80 491.34 6438900224
20100208 490.95 493.36 486.73 486.85 4089819904
20100209 488.42 497.27 488.42 493.04 5114259968
20100210 492.76 494.82 488.61 492.29 4251450112
20100211 491.87 497.64 489.02 496.58 4400869888
20100212 495.70 496.26 489.52 494.90 4160679936
20100216 496.76 503.91 496.76 503.35 4080770048
20100217 503.85 506.05 503.35 505.27 4259229952
20100218 504.96 509.18 504.34 508.45 3878619904
20100219 507.71 510.10 505.30 508.57 3944280064
20100222 508.99 510.11 506.87 508.28 3814439936
20100223 508.05 508.91 501.42 502.49 4521050112
20100224 503.13 508.34 503.13 507.53 4168359936
20100225 505.31 505.48 498.51 505.30 4521129984
20100226 505.35 507.47 503.26 506.06 3945189888
20100301 506.47 510.47 506.47 510.33 3847640064
20100302 511.22 513.85 510.47 511.27 4134680064
20100303 511.86 514.66 510.68 511.77 3951320064
20100304 512.01 514.44 511.34 514.10 3945009920
20100305 515.19 520.84 515.19 520.45 4132999936
20100308 520.45 521.48 519.75 520.43 3774680064
20100309 520.12 523.91 519.08 521.42 5185569792
20100310 521.29 525.00 521.21 523.47 5469120000
20100311 522.86 525.75 520.78 525.75 4669060096
20100312 526.50 526.98 524.10 525.52 4928159744
20100315 524.66 526.58 522.17 526.39 4164110080
20100316 526.57 530.39 526.41 529.97 4369769984
20100317 530.19 534.18 530.19 532.51 4963200000
20100318 532.62 533.49 530.69 533.03 4234510080
20100319 533.42 534.45 528.20 530.53 5212409856
20100322 529.22 533.87 527.33 532.76 4261680128
20100323 533.17 537.27 532.21 536.97 4411639808
20100324 536.25 536.90 533.54 534.44 4705750016
20100325 535.56 541.09 534.15 534.47 5668899840
20100326 535.28 538.18 532.75 534.81 4708420096
20100329 535.33 538.01 535.33 537.09 4375580160
20100330 537.47 539.09 535.15 536.81 4084999936
20100331 536.21 537.06 533.28 534.91 4484340224
20100401 535.61 539.96 535.13 538.40 4006870016
20100405 538.54 542.03 538.54 541.59 3881619968
20100406 540.96 543.63 539.75 542.48 4086180096
20100407 541.86 542.70 537.23 539.59 5101429760
20100408 539.35 543.17 536.82 542.02 4726969856
20100409 542.62 545.65 542.62 545.46 4511569920
20100412 545.73 547.99 545.73 546.70 4607090176
20100413 546.35 547.75 543.41 546.88 5403579904
20100414 547.70 553.02 547.70 553.02 5760039936
20100415 553.16 554.79 552.42 553.87 5995330048
20100416 552.98 552.99 542.52 544.68 8108470272
20100419 544.67 548.15 541.71 547.99 6597740032
20100420 548.56 552.33 548.56 551.08 5316590080
20100421 551.07 553.30 546.92 550.05 5724310016
20100422 548.26 550.15 542.66 549.36 6035780096
20100423 548.89 552.68 547.64 552.66 5326060032
20100426 552.61 553.38 549.80 550.18 5647759872
20100427 549.00 550.03 537.07 538.13 7454539776
20100428 538.33 543.75 537.46 542.05 6342309888
20100429 542.91 550.09 542.91 548.76 6059409920
20100430 548.84 549.57 540.05 540.28 6048260096
20100503 541.15 548.50 541.15 547.05 4938050048
20100504 544.73 544.73 532.30 534.79 6594719744
20100505 532.14 535.32 528.26 531.45 6795939840
20100506 530.65 531.65 483.96 513.80 10617809920
20100507 513.24 516.96 498.80 506.75 9472910336
20100510 512.37 530.38 512.37 527.41 6893700096
20100511 526.05 532.26 522.06 525.55 5842549760
20100512 525.40 532.44 525.40 531.75 5225460224
20100513 530.96 532.48 524.71 525.32 4870640128
20100514 525.18 525.18 511.86 516.19 6126400000
20100517 516.45 518.07 506.76 516.33 5922919936
20100518 516.94 520.86 507.41 509.19 6170840064
20100519 508.78 510.36 501.28 507.23 6765799936
20100520 503.19 503.19 487.93 487.93 8328569856
20100521 485.77 495.19 480.55 494.31 5452129792
20100524 493.08 495.38 487.61 488.11 5224039936
20100525 485.14 488.37 473.58 487.97 7329580032
20100526 488.79 494.76 483.13 484.12 4521050112
20100527 487.23 499.35 487.23 499.08 5698460160
20100528 498.94 498.94 491.31 493.06 4871209984
20100601 492.24 496.12 485.79 486.24 5271479808
20100602 487.58 498.19 486.96 498.04 5026359808
20100603 498.35 500.99 494.49 499.16 4995970048
20100604 497.27 497.27 481.22 483.42 6180579840
20100607 483.75 485.77 476.57 476.87 5467559936
20100608 477.15 482.84 473.58 482.30 6192750080
20100609 482.64 487.90 477.08 478.61 5983200256
20100610 479.82 492.02 479.82 491.42 5144779776
20100611 489.30 493.32 487.24 493.02 4059279872
20100614 494.69 498.82 491.26 491.45 4425829888
20100615 491.97 502.72 491.97 502.59 4644490240
20100616 502.21 504.17 499.24 502.60 5002599936
20100617 503.27 504.09 499.06 503.54 4557760000
20100618 503.70 505.99 502.99 504.70 4555360256
20100621 507.50 510.64 500.77 502.86 4514359808
20100622 503.12 505.18 495.75 496.19 4514379776
20100623 496.29 497.86 492.26 494.40 4526150144
20100624 493.95 493.95 485.66 486.67 4814830080
20100625 487.42 490.32 483.98 486.62 5128840192
20100628 486.96 489.53 484.81 486.18 3896410112
20100629 484.60 484.60 469.60 472.39 6136699904
20100630 472.11 474.91 466.52 467.65 5067080192
20100701 467.98 468.87 459.29 465.75 6435769856
20100702 465.93 468.00 460.58 463.84 3968499968
20100706 466.97 472.57 462.70 467.12 4691239936
20100707 467.31 481.30 467.31 481.00 4931219968
20100708 482.49 485.92 480.31 485.64 4548460032
20100709 485.91 488.85 484.69 488.78 3506569984
20100712 488.58 490.36 486.35 490.08 3426990080
20100713 490.77 498.90 490.77 497.00 4640459776
20100714 497.34 499.16 494.11 497.47 4521050112
20100715 496.97 499.18 491.03 498.12 4552470016
20100716 496.66 496.66 483.63 484.21 5297350144
20100719 485.13 488.37 482.75 486.76 4089499904
20100720 483.32 491.87 480.27 491.63 4713280000
20100721 493.62 494.61 484.01 485.96 4747180032
20100722 487.21 498.57 487.21 496.67 4826899968
20100723 495.92 500.42 494.00 499.83 4524570112
20100726 499.87 504.91 499.33 504.91 4009649920
20100727 506.19 508.41 504.11 505.89 4725689856
20100728 505.46 506.41 501.74 502.97 4002390016
20100729 503.85 507.20 497.23 501.02 4612420096
20100730 499.54 502.84 495.33 500.56 4006449920
20100802 503.74 512.37 503.74 511.63 4144179968
20100803 511.37 511.65 508.14 509.85 4071820032
20100804 509.85 512.79 509.04 512.02 4057850112
20100805 511.59 511.59 508.43 511.24 3685560064
20100806 509.58 509.94 503.24 509.46 3857890048
20100809 509.81 512.63 508.79 511.84 3979360000
20100810 509.40 511.80 504.85 509.00 3979360000
20100811 507.24 507.24 495.11 495.48 4511860224
20100812 491.33 494.13 489.75 492.57 4521050112
20100813 492.02 493.60 490.43 490.59 3328890112
20100816 490.01 492.31 486.41 490.73 3142449920
20100817 491.36 499.41 491.36 495.68 3968209920
20100818 495.55 499.18 492.88 496.45 3724260096
20100819 495.72 495.72 485.92 488.24 4290540032
20100820 488.24 488.24 482.96 485.86 3761570048
20100823 486.61 490.43 484.20 484.36 3210949888
20100824 482.44 482.44 475.49 477.44 4436329984
20100825 476.14 480.57 472.42 478.67 4360189952
20100826 479.02 480.95 474.03 474.77 3646710016
20100827 475.65 482.28 471.72 481.95 4102459904
20100830 481.25 481.98 475.26 475.35 2917989888
20100831 474.39 478.09 471.84 475.73 4038769920
20100901 475.82 489.48 475.82 489.04 4396879872
20100902 489.22 492.51 488.82 492.50 3704209920
20100903 494.22 499.09 494.22 498.96 3534500096
20100907 498.19 498.19 493.39 493.68 3107379968
20100908 493.82 498.71 493.82 496.78 3224640000
20100909 497.72 502.24 497.72 499.80 3387770112
20100910 499.90 502.89 499.74 502.26 3061159936
20100913 504.25 508.49 504.25 507.57 4521050112
20100914 507.22 509.73 504.69 506.66 4521050112
20100915 506.03 509.30 504.13 508.56 3369840128
20100916 507.99 509.24 505.89 508.93 3364080128
20100917 509.91 512.19 508.21 509.04 4086139904
20100920 509.37 517.42 509.37 516.36 3364080128
20100921 516.40 519.64 514.14 515.53 4175660032
20100922 515.38 517.81 512.61 513.83 3911069952
20100923 512.48 514.67 508.48 509.46 3847849984
20100924 512.83 519.50 512.83 519.34 4123950080
20100927 519.33 520.16 516.44 516.49 3587859968
20100928 516.54 519.18 512.14 518.01 4025840128
20100929 517.75 518.15 514.51 516.31 3990279936
20100930 516.82 521.83 512.63 514.66 4284160000
20101001 515.74 518.82 514.23 517.22 4298910208
20101004 516.58 518.16 511.35 513.31 3604110080
20101005 515.14 524.52 515.14 523.66 4068839936
20101006 523.21 525.09 522.11 524.47 4073159936
20101007 525.06 526.13 520.69 523.39 3910550016
20101008 523.59 527.38 522.34 526.27 3871419904
20101011 526.40 527.77 524.65 526.22 3118109952
20101012 525.69 529.85 522.35 528.54 4076169984
20101013 529.15 534.81 529.15 531.86 4969410048
20101014 531.72 531.80 526.68 530.02 4969410048
20101015 532.32 533.38 526.79 530.78 5724910080
20101018 531.24 535.65 530.09 535.23 4450050048
20101019 531.79 531.98 524.17 526.98 5600119808
20101020 527.27 534.65 527.27 532.44 5027879936
20101021 533.03 537.45 529.35 533.47 4625469952
20101022 533.44 534.90 532.65 534.19 3177890048
20101025 534.87 539.71 534.66 534.88 4221380096
20101026 534.60 536.02 531.98 535.37 4203680000
20101027 534.58 534.58 528.90 533.49 4335669760
20101028 534.34 536.32 531.44 534.27 4283460096
20101029 534.60 534.60 531.93 533.08 3537880064
20101101 534.34 538.87 530.96 533.85 4129179904
20101102 535.65 538.71 535.65 537.54 3866200064
20101103 537.80 540.39 533.93 540.21 4665480192
20101104 540.45 550.88 540.45 550.78 5695470080
20101105 550.75 553.09 550.01 552.70 5637459968
20101108 551.47 552.33 549.21 551.66 3937230080
20101109 551.69 553.10 545.80 547.76 4848039936
20101110 547.61 549.91 543.51 549.72 4561299968
20101111 546.69 547.24 542.92 546.44 3931120128
20101112 544.51 545.25 538.03 540.22 4213619968
20101115 540.74 543.77 539.30 539.62 3503369984
20101116 538.30 538.30 528.93 531.42 5116380160
20101117 531.47 533.24 529.73 530.81 3904780032
20101118 533.43 540.41 533.43 539.04 4687260160
20101119 538.87 540.12 535.72 539.99 3675389952
20101122 539.55 539.55 532.24 538.17 3689499904
20101123 535.99 535.99 528.93 530.65 4133070080
20101124 531.76 537.96 531.76 537.80 3384250112
20101126 536.19 536.19 532.66 533.59 1613820032
20101129 533.41 534.62 527.01 533.43 3673449984
20101130 531.30 532.92 527.41 529.73 4284699904
20101201 532.43 541.97 532.43 541.20 4548109824
20101202 541.62 547.91 541.62 547.52 4970800128
20101203 546.84 549.11 545.36 548.82 3735780096
20101206 548.71 549.62 547.52 548.31 3527369984
20101207 549.92 553.57 548.59 548.78 6970630144
20101208 549.41 551.73 547.41 551.56 4607589888
20101209 552.28 554.33 551.01 553.94 4522509824
20101210 554.16 557.27 553.78 557.27 4547310080
20101213 558.25 560.66 557.74 557.81 4361240064
20101214 558.46 560.79 557.09 558.64 4132349952
20101215 558.64 559.75 555.53 556.23 4407340032
20101216 556.75 559.79 555.30 559.40 4736820224
20101217 559.89 560.28 557.75 559.49 4632470016
20101220 560.28 562.23 558.38 560.54 3548140032
20101221 561.47 564.34 561.47 563.69 3479670016
20101222 563.82 566.16 563.82 565.96 1285590016
20101223 565.38 566.02 564.14 565.43 2515020032
20101227 564.73 566.09 563.25 565.65 1992470016
20101228 566.38 567.27 565.58 566.50 2478449920
20101229 566.66 568.25 566.66 566.78 2214380032
20101230 566.63 567.17 564.78 565.62 1970720000
20101231 565.12 566.49 564.00 565.90 1799769984
20110103 565.89 574.02 565.89 572.23 4286670080
20110104 572.87 573.58 569.81 573.23 4796420096
20110105 572.84 576.63 571.13 576.00 4764919808
20110106 575.73 576.54 572.99 574.73 4844100096
20110107 574.84 575.81 569.09 573.38 4963109888
20110110 573.17 573.17 569.40 572.10 4036450048
20110111 573.30 575.16 571.65 573.84 4050749952
20110112 574.28 579.52 574.28 579.17 4226939904
20110113 579.12 579.17 576.16 577.74 4310839808
20110114 577.58 582.32 576.70 582.32 4661590016
20110118 582.35 583.04 580.31 582.34 5284989952
20110119 582.52 582.57 576.03 577.47 4743710208
20110120 577.03 578.83 573.31 577.47 4935320064
20110121 579.33 582.59 579.02 579.55 4935320064
20110124 579.44 583.29 579.30 582.96 3902469888
20110125 581.75 583.35 578.67 583.30 4595380224
20110126 583.63 586.47 583.48 584.88 4730979840
20110127 585.31 586.53 583.60 585.72 4309190144
20110128 585.63 586.98 575.12 575.64 5618630144
20110131 575.71 579.52 575.27 579.23 4167160064
20110201 580.52 590.15 580.52 589.54 5164499968
20110202 589.10 589.19 587.25 587.78 4098259968
20110203 587.27 589.89 583.73 589.10 4370990080
20110204 588.94 589.75 586.02 589.69 3925949952
20110207 590.16 595.13 590.16 593.68 3902269952
20110208 593.43 596.44 592.21 596.27 3881530112
20110209 595.49 596.31 591.89 594.86 3922240000
20110210 593.47 594.03 589.93 593.67 4184610048
20110211 592.39 597.43 591.23 596.60 4219300096
20110214 596.36 598.57 595.67 598.26 3567040000
20110215 597.67 597.67 594.58 596.46 3926860032
20110216 596.96 600.21 596.71 599.82 1966450048
20110217 598.99 601.78 597.33 601.32 1966450048
20110218 601.34 602.77 600.33 602.49 1162310016
20110222 600.64 600.64 589.48 591.37 1322780032
20110223 591.39 592.26 585.52 588.56 1330339968
20110224 588.31 589.08 582.19 587.29 1222899968
20110225 587.70 593.00 587.70 592.25 3836029952
20110228 593.03 597.03 593.03 595.96 1252850048
20110301 596.63 598.22 587.07 587.20 1180419968
20110302 586.87 590.29 585.36 587.65 1025000000
20110303 589.28 598.08 589.28 597.41 4340469760
20110304 597.48 597.58 588.72 592.54 4223739904
20110307 593.10 595.23 585.58 588.10 3964730112
20110308 588.63 595.17 587.08 593.37 4531420160
20110309 592.87 594.39 589.65 592.80 3709519872
20110310 591.22 591.22 581.08 581.73 4723019776
20110311 581.01 587.32 580.05 585.34 3740400128
20110314 584.15 584.15 577.21 581.93 4050370048
20110315 578.19 578.19 566.38 575.20 5201399808
20110316 574.19 574.19 559.23 562.51 5832999936
20110317 564.56 572.72 564.56 570.72 4134949888
20110318 571.99 577.44 571.77 572.93 4685499904
20110321 574.18 582.88 574.18 581.63 4223729920
20110322 581.64 581.87 579.19 579.68 3576549888
20110323 579.17 582.77 575.67 581.50 3842350080
20110324 582.52 587.18 581.67 586.37 4223739904
20110325 587.40 590.17 586.68 587.89 4223739904
20110328 588.58 591.12 587.05 587.05 3215170048
20110329 586.71 590.83 585.04 590.82 3482579968
20110330 591.45 596.25 591.45 594.32 3809570048
20110331 594.05 595.10 592.72 592.72 3566269952
20110401 594.30 597.48 593.59 595.02 4223739904
20110404 595.37 596.90 593.81 595.33 4223739904
20110405 595.00 597.44 593.95 595.08 3852280064
20110406 596.36 597.99 594.96 596.79 4223739904
20110407 596.65 598.28 592.92 596.20 4005600000
20110408 597.11 598.65 592.21 594.43 3582810112
20110411 594.63 596.95 591.46 592.90 3478970112
20110412 592.08 592.08 586.06 588.32 4275490048
20110413 588.24 591.19 585.63 587.70 3850860032
20110414 586.58 588.56 582.49 587.32 3872630016
20110415 587.31 590.31 586.70 588.56 4223739904
20110418 585.88 585.88 577.56 582.50 4223739904
20110419 582.74 585.99 581.97 585.89 3886299904
20110420 588.94 594.26 588.94 593.02 4236280064
20110421 594.27 595.96 593.97 595.80 3587239936
20110425 595.66 595.86 593.54 595.19 2142130048
20110426 595.66 601.57 595.66 600.62 3908059904
20110427 601.25 605.64 599.78 604.67 4051569920
20110428 603.88 607.11 603.41 606.66 4036819968
20110429 606.48 608.57 605.97 608.33 3479069952
20110502 608.62 611.06 605.80 607.06 3846249984
20110503 606.65 607.69 603.05 606.28 4223739904
20110504 605.90 605.90 599.69 602.20 4223739904
20110505 601.09 601.20 592.56 595.38 3846249984
20110506 597.39 603.29 595.43 597.32 4223739904
20110509 597.32 600.75 596.17 599.19 4265250048
20110510 599.74 604.30 599.74 603.24 4223739904
20110511 601.79 601.79 594.08 596.49 3846249984
20110512 595.19 599.92 591.67 598.83 3777210112
20110513 598.96 599.50 592.21 594.20 3426660096
20110516 592.91 596.20 589.27 590.26 3846249984
20110517 588.83 590.94 585.77 590.51 4053969920
20110518 590.34 595.59 589.32 595.02 3922030080
20110519 595.65 597.55 593.09 596.17 3626109952
20110520 595.51 595.51 590.67 591.35 4066020096
20110523 590.85 590.85 582.62 584.82 3255579904
20110524 584.92 587.40 583.61 584.76 3846249984
20110525 584.84 588.88 582.98 586.41 4109669888
20110526 586.40 589.51 583.49 587.93 3259470080
20110527 587.93 592.17 587.93 590.43 3124559872
20110531 590.79 597.32 590.79 597.32 4696240128
20110601 597.28 597.28 583.85 584.26 4241090048
20110602 584.30 585.68 580.12 583.23 3762170112
20110603 583.23 583.23 576.92 578.50 3505029888
20110606 578.65 578.65 571.97 572.80 3555980032
20110607 572.81 576.42 570.95 571.05 3846249984
20110608 571.05 572.93 568.85 569.89 3970810112
20110609 569.89 576.67 569.89 574.00 3332509952
20110610 573.88 573.88 564.92 566.53 3846249984
20110613 566.69 570.10 564.97 567.74 4132519936
20110614 567.74 576.15 567.74 573.81 3500280064
20110615 573.81 573.81 562.38 564.13 4070500096
20110616 564.14 568.29 561.57 565.64 3846249984
20110617 566.35 571.16 565.16 567.04 4916460032
20110620 567.04 570.56 565.06 569.59 3464659968
20110621 569.74 577.46 569.74 576.34 4056150016
20110622 576.32 577.59 572.32 572.46 3718419968
20110623 571.89 571.89 562.04 570.73 4983450112
20110624 570.31 570.68 563.25 563.62 3665339904
20110627 563.66 571.76 563.64 569.20 3479069952
20110628 569.25 576.20 569.25 576.11 3681499904
20110629 576.11 581.84 576.11 581.05 4347539968
20110630 581.29 587.79 581.29 587.31 4200499968
20110701 587.33 595.85 585.95 595.25 3796930048
20110705 595.25 596.04 593.36 594.86 3722319872
20110706 594.86 596.32 591.87 595.56 3564189952
20110707 595.76 603.39 595.76 601.81 4069530112
20110708 601.58 601.58 593.84 598.03 3594360064
20110711 597.82 597.82 586.65 588.15 3879130112
20110712 588.31 591.63 585.29 585.30 4227889920
20110713 585.95 593.34 585.95 587.57 4060080128
20110714 587.57 592.08 583.77 584.74 4358569984
20110715 586.33 589.06 584.23 587.72 4242759936
20110718 587.71 587.71 579.59 584.06 4118159872
20110719 584.06 594.11 584.06 593.42 4304600064
20110720 593.44 595.57 592.77 593.64 3767419904
20110721 593.35 603.16 593.35 601.89 4837429760
20110722 601.88 602.90 598.98 602.51 3522830080
20110725 602.18 602.18 596.28 599.41 3536890112
20110726 599.41 600.10 596.11 596.88 4007049984
20110727 596.88 596.88 585.48 586.18 3479040000
20110728 586.13 590.99 583.62 584.27 4951799808
20110729 584.27 585.18 576.70 579.72 5061190144
20110801 584.99 585.26 572.70 578.65 4967390208
20110802 578.65 578.65 565.02 565.03 5206289920
20110803 565.08 568.01 557.17 567.57 6446940160
20110804 566.90 566.90 541.52 541.84 4266530048
20110805 541.90 549.74 528.14 542.48 5454589952
20110808 542.48 542.48 508.63 508.63 2615150080
20110809 508.76 531.27 499.30 531.10 2366660096
20110810 530.25 530.25 505.23 506.61 5018070016
20110811 506.81 534.73 506.81 528.67 3685050112
20110812 528.67 536.16 528.17 531.37 5640379904
20110815 531.37 542.82 531.37 542.82 4272849920
20110816 542.84 542.84 532.54 538.03 5071600128
20110817 538.03 545.12 534.98 539.25 4388340224
20110818 537.02 537.02 512.53 517.11 3234810112
20110819 516.92 522.53 508.32 509.01 5167560192
20110822 509.97 518.74 507.47 508.67 5436259840
20110823 508.67 525.48 508.67 525.48 5013170176
20110824 525.48 532.56 522.93 532.04 5315310080
20110825 531.38 538.50 522.89 524.82 5748420096
20110826 524.63 533.74 514.74 531.51 5035319808
20110829 531.51 545.22 531.51 545.11 4228069888
20110830 545.02 549.00 538.77 545.77 4572570112
20110831 546.02 553.16 543.81 548.01 5267840000
20110901 548.12 552.63 541.78 541.98 4780409856
20110902 541.98 541.98 527.28 528.88 4401739776
20110906 528.88 528.88 514.11 524.83 5103980032
20110907 524.90 538.67 524.90 538.67 4441039872
20110908 538.37 541.41 532.42 533.35 4465169920
20110909 533.02 533.02 517.15 519.54 4586370048
20110912 519.37 523.26 511.64 523.20 5168549888
20110913 523.36 528.81 521.04 527.02 4681370112
20110914 527.20 539.92 522.88 533.76 4986740224
20110915 534.14 543.13 534.14 543.13 4479730176
20110916 543.10 547.80 541.19 546.43 5248889856
20110919 546.43 546.43 534.29 541.44 4254190080
20110920 541.60 548.15 540.50 540.81 4315610112
20110921 540.83 542.99 526.05 526.34 4728549888
20110922 526.34 526.34 502.64 509.56 6703139840
20110923 509.19 514.69 505.68 512.53 5639929856
20110926 512.76 525.43 511.12 524.74 4762829824
20110927 525.09 538.76 525.09 529.82 5548129792
20110928 529.82 534.57 520.18 520.51 4787919872
20110929 521.34 531.91 516.80 525.69 5285740032
20110930 525.69 525.69 513.32 513.37 4416790016
20111003 513.35 516.82 499.96 500.09 5670340096
20111004 500.09 510.63 488.67 509.88 3714670080
20111005 509.88 519.13 505.95 518.27 2510619904
20111006 518.26 527.05 514.16 526.73 5098330112
20111007 526.84 529.87 521.21 523.36 5580380160
20111010 523.36 540.90 523.36 540.88 4446799872
20111011 540.96 543.12 537.76 541.31 4424500224
20111012 541.31 552.27 541.31 546.63 5355360256
20111013 546.68 546.68 539.85 544.92 4436270080
20111014 545.01 554.65 545.01 554.60 4116689920
20111017 554.39 554.39 543.04 544.10 4300700160
20111018 543.98 558.19 540.51 554.59 4840169984
20111019 553.28 556.04 545.73 547.38 4846389760
20111020 547.48 551.78 542.23 549.83 4870289920
20111021 549.83 559.14 549.83 558.47 4980769792
20111024 558.47 565.43 558.47 564.24 4309380096
20111025 564.24 564.24 552.88 553.95 4473970176
20111026 553.72 560.98 550.19 559.44 4873529856
20111027 560.31 580.67 560.31 577.30 6367609856
20111028 577.15 578.25 573.87 577.38 4536690176
20111031 577.22 577.22 563.31 563.37 4310210048
20111101 563.37 563.37 546.79 547.90 5645539840
20111102 548.47 557.91 548.47 556.05 4110530048
20111103 556.21 567.25 555.48 566.31 4849140224
20111104 566.10 566.10 556.52 561.97 3830650112
20111107 561.98 566.45 557.14 566.21 3429740032
20111108 566.21 573.84 564.26 573.03 3908489984
20111109 572.04 572.04 551.68 553.05 4659740160
20111110 553.05 560.65 552.52 557.71 4002759936
20111111 557.69 569.28 557.69 567.79 3370180096
20111114 567.79 567.79 560.38 562.72 3219680000
20111115 562.69 568.32 559.89 565.30 3599300096
20111116 565.30 566.25 555.56 556.18 4085009920
20111117 556.07 557.24 544.82 548.07 4596449792
20111118 548.06 551.33 546.04 547.80 3827610112
20111121 547.80 547.80 533.20 537.24 4050070016
20111122 537.24 538.98 532.65 535.36 3911709952
20111123 535.22 535.22 524.03 524.03 3798939904
20111125 524.03 529.14 522.27 522.27 1664199936
20111128 522.27 539.15 522.27 537.21 3920750080
20111129 537.19 542.63 537.14 538.95 3992649984
20111130 539.24 561.98 539.24 561.96 5801909760
20111201 561.96 563.41 558.63 561.13 3818680064
20111202 561.49 568.19 561.49 561.85 4144310016
20111205 561.85 571.36 561.85 567.40 4148059904
20111206 567.40 571.93 565.91 568.43 3734230016
20111207 568.43 573.10 563.20 570.31 4160539904
20111208 570.31 570.31 557.77 559.17 4298370048
20111209 559.17 569.59 559.17 568.17 3830609920
20111212 568.17 568.17 556.00 560.01 3600570112
20111213 560.26 566.33 553.59 556.38 4121570048
20111214 556.38 556.38 549.01 550.35 4298290176
20111215 550.35 556.70 550.35 551.87 3810340096
20111216 551.87 558.31 551.64 553.61 5345800192
20111219 553.61 555.54 546.10 547.54 3659820032
20111220 547.54 563.90 547.54 563.13 4055589888
20111221 563.13 564.68 558.00 564.09 3582779904
20111222 564.15 569.01 564.15 568.53 3492250112
20111223 568.57 574.05 568.57 574.00 2233829888
20111227 573.96 575.81 572.79 573.51 2130589952
20111228 573.53 573.82 566.46 566.96 2349979904
20111229 566.99 573.37 566.99 573.15 2278129920
20111230 573.01 573.65 570.69 570.79 2271849984
20120103 570.79 582.75 570.79 580.56 3943709952
20120104 580.56 581.87 576.77 581.29 3592580096
20120105 581.29 583.38 576.08 582.36 4315950080
20120106 582.30 582.75 578.60 580.53 3656829952
20120109 580.53 582.49 579.37 581.88 3371599872
20120110 582.03 588.43 582.03 585.89 4221959936
20120111 585.87 586.65 582.69 586.02 3968120064
20120112 586.02 587.96 583.15 587.00 4019889920
20120113 586.66 586.66 579.02 584.28 3692369920
20120117 584.84 590.36 584.84 586.26 4010490112
20120118 586.23 592.55 585.13 592.52 4096160000
20120119 592.52 595.39 592.45 594.93 4465889792
20120120 594.93 595.97 592.59 595.95 3912620032
20120123 595.88 598.55 593.20 595.89 3770909952
20120124 595.88 595.88 591.37 594.44 3693560064
20120125 594.28 600.63 592.06 599.60 4410910208
20120126 599.63 602.80 594.47 596.62 4522070016
20120127 596.56 596.97 593.44 595.37 4007379968
20120130 595.21 595.21 588.61 594.51 3659010048
20120131 594.59 597.83 591.31 593.83 4235549952
20120201 593.83 601.15 593.83 598.02 4504359936
20120202 598.13 600.25 596.74 598.54 4120920064
20120203 598.93 607.14 598.93 606.89 4608549888
20120206 606.62 607.87 603.99 607.83 3379699968
20120207 607.71 609.95 604.13 608.93 3742459904
20120208 608.93 610.45 606.59 610.38 4096730112
20120209 610.37 612.39 608.38 611.10 4209890048
20120210 610.85 610.85 604.58 607.12 3877580032
20120213 607.21 612.28 607.21 611.54 3618040064
20120214 611.52 611.52 606.30 610.82 3889520128
20120215 610.82 612.87 605.73 606.73 4080339968
20120216 606.20 613.72 605.41 613.24 4108879872
20120217 612.69 615.76 612.69 615.06 3717639936
20120221 615.35 618.74 614.66 616.75 3795200000
20120222 616.70 616.70 613.67 614.53 3633710080
20120223 614.52 617.06 611.77 616.69 3786449920
20120224 616.69 618.76 616.53 617.67 3505359872
20120227 617.17 620.88 612.91 618.86 3648890112
20120228 618.86 622.34 618.33 621.92 3579120128
20120229 621.93 625.10 618.38 619.45 4482370048
20120301 619.53 624.20 619.53 623.16 3919239936
20120302 623.15 623.34 620.29 621.72 3283490048
20120305 621.72 621.72 616.91 619.51 3429479936
20120306 619.51 619.51 608.89 610.56 4191059968
20120307 610.57 615.50 610.57 614.43 3580379904
20120308 614.80 621.39 614.80 619.95 3543059968
20120309 619.95 623.51 619.95 621.30 3639470080
20120312 621.24 622.78 619.98 622.22 3081870080
20120313 622.32 633.98 622.32 633.89 4386469888
20120314 633.85 635.85 631.76 633.86 4502280192
20120315 634.62 637.32 633.44 637.31 4271650048
20120316 637.31 638.87 636.57 637.85 5163950080
20120319 637.81 643.03 637.35 641.11 3932570112
20120320 641.04 641.04 636.16 639.89 3695280128
20120321 639.91 640.80 637.35 637.90 3573590016
20120322 637.84 637.84 631.99 633.77 3740590080
20120323 633.77 636.62 631.53 635.57 3472950016
20120326 635.60 644.42 635.60 644.38 3576950016
20120327 644.39 645.52 642.14 642.41 3513639936
20120328 642.39 643.21 636.32 639.98 3892800000
20120329 639.97 639.97 633.53 638.47 3832000000
20120330 638.73 641.60 637.66 640.68 3676890112
20120402 640.68 646.76 638.70 645.29 3572009984
20120403 645.24 645.53 638.77 642.65 3822089984
20120404 642.59 642.59 633.82 636.19 3938289920
20120405 636.12 637.35 633.24 635.84 3303739904
20120409 635.84 635.84 627.53 629.27 3468979968
20120410 629.26 630.00 618.45 619.14 4631730176
20120411 619.14 626.07 619.14 623.16 3743040000
20120412 623.16 631.47 623.16 631.19 3618279936
20120413 631.19 631.19 622.40 622.64 3631160064
20120416 622.64 627.03 620.55 622.27 3574779904
20120417 622.32 633.22 622.32 632.41 3456199936
20120418 632.43 632.43 629.23 629.83 3463140096
20120419 629.80 631.66 622.19 625.29 4180019968
20120420 625.30 630.74 625.30 626.10 3833319936
20120423 626.00 626.00 618.09 621.42 3654860032
20120424 621.47 625.76 621.25 624.15 3617100032
20120425 624.20 633.44 624.20 632.86 3998429952
20120426 632.86 637.83 631.37 636.79 4034700032
20120427 636.85 639.71 635.81 637.99 3645829888
20120430 637.99 637.99 633.71 635.45 3574010112
20120501 635.45 643.29 634.71 638.84 3807950080
20120502 638.64 638.64 633.66 637.27 3803859968
20120503 637.27 637.79 631.56 632.97 4004910080
20120504 632.70 632.70 622.40 622.73 3975140096
20120507 622.33 625.35 620.50 623.36 3559389952
20120508 623.36 623.36 614.40 620.94 4261669888
20120509 620.77 620.77 611.68 616.13 4288539904
20120510 616.24 621.32 616.24 618.05 3727990016
20120511 618.05 620.98 613.66 615.34 3869070080
20120514 615.34 615.34 607.93 608.60 3688120064
20120515 608.60 611.83 604.38 605.32 4114040064
20120516 605.32 610.74 603.38 603.50 4280420096
20120517 603.57 604.30 595.88 595.89 4664280064
20120518 595.89 599.00 590.05 591.61 4512470016
20120521 591.94 600.06 591.70 599.84 3786749952
20120522 599.87 605.25 596.97 600.00 4123680000
20120523 599.88 601.27 590.84 600.55 4108329984
20120524 600.58 603.18 597.03 601.40 3937669888
20120525 601.51 602.41 597.52 599.18 2872659968
20120529 600.09 606.74 600.09 605.65 3441639936
20120530 605.43 605.43 596.76 598.17 3534289920
20120531 598.04 601.73 592.58 597.29 4557620224
20120601 597.29 597.29 583.38 583.83 4669349888
20120604 583.99 585.78 579.26 584.27 4011960064
20120605 584.27 587.39 582.51 586.40 3403229952
20120606 586.41 600.13 586.41 600.13 4268359936
20120607 600.56 606.16 599.54 600.60 4258139904
20120608 600.57 605.69 597.59 605.62 3497189888
20120611 605.62 610.22 598.14 598.73 3537530112
20120612 598.99 605.82 597.96 605.72 3442919936
20120613 605.66 607.67 600.36 602.44 3506510080
20120614 602.56 611.25 602.06 609.00 3687719936
20120615 609.02 615.10 609.02 614.84 4401569792
20120618 614.74 617.01 611.23 615.29 3259429888
20120619 615.29 623.52 615.29 620.91 3815350016
20120620 620.98 622.63 615.91 620.24 3695699968
20120621 620.25 621.71 606.85 607.42 4094469888
20120622 607.60 612.97 607.60 611.73 5271490048
20120625 611.09 611.09 600.11 602.09 3501819904
20120626 602.36 606.92 600.77 605.08 3412940032
20120627 605.09 611.91 605.09 610.80 3286909952
20120628 610.80 610.80 602.03 609.05 3969370112
20120629 610.02 623.83 610.02 623.82 4590479872
20120702 623.93 625.52 620.78 625.38 3301649920
20120703 625.38 628.99 624.24 628.63 2116390016
20120705 628.50 628.50 623.44 625.55 3041520128
20120706 625.27 625.27 617.25 620.20 2745139968
20120709 620.19 620.56 617.27 620.19 2904859904
20120710 620.19 624.16 613.45 615.76 3470599936
20120711 615.75 617.05 611.94 615.77 3426289920
20120712 615.63 615.63 609.03 612.65 3654439936
20120713 612.68 623.26 612.68 622.83 3212930048
20120716 622.74 623.44 619.75 621.83 2862720000
20120717 621.83 627.13 617.97 626.39 3566680064
20120718 626.39 631.08 624.24 630.26 3642629888
20120719 630.65 633.95 630.18 632.01 4043360000
20120720 632.23 632.23 626.39 626.57 3925019904
20120723 626.57 626.57 615.44 621.74 3717179904
20120724 621.77 622.25 612.20 616.67 3891290112
20120725 616.67 618.66 612.96 615.92 3719170048
20120726 616.12 627.44 616.12 625.92 4429300224
20120727 625.93 638.57 625.93 637.17 4399009792
20120730 637.16 640.00 635.74 637.36 3212059904
20120731 637.36 639.08 635.66 635.74 3821570048
20120801 635.74 638.30 633.17 634.28 4440920064
20120802 634.17 634.17 624.73 629.43 4193740032
20120803 629.88 642.20 629.88 640.64 3751170048
20120806 640.64 644.96 640.64 642.10 3122050048
20120807 642.31 646.86 642.31 644.25 3682490112
20120808 644.21 645.66 641.85 644.61 3221789952
20120809 644.68 646.14 642.87 644.66 3119610112
20120810 644.57 646.25 641.27 646.22 2767980032
20120813 646.34 646.34 642.63 645.58 2499990016
20120814 645.70 648.78 644.45 645.96 2930899968
20120815 645.96 647.29 645.12 646.13 2655749888
20120816 646.13 651.56 645.69 650.58 3114099968
20120817 650.58 651.83 650.13 651.58 2922990080
20120820 651.58 652.23 649.70 652.23 2766320128
20120821 652.27 656.10 648.43 649.56 3282949888
20120822 649.51 651.19 646.92 649.90 3062690048
20120823 649.77 649.77 644.12 644.71 3008240128
20120824 644.71 650.13 642.93 649.04 2598789888
20120827 649.04 651.53 648.40 649.00 2472499968
20120828 648.88 650.56 646.99 648.51 2629090048
20120829 648.53 650.48 647.42 648.64 2571219968
20120830 648.57 648.57 642.54 643.25 2530279936
20120831 643.25 649.69 643.25 646.41 2938249984
20120904 646.40 647.51 641.91 645.55 3200310016
20120905 645.48 647.98 644.41 645.29 3389110016
20120906 645.55 658.35 645.55 658.35 3952869888
20120907 658.14 660.41 657.74 660.41 3717619968
20120910 660.40 660.64 656.09 656.12 3223670016
20120911 656.12 660.09 656.12 658.02 3509629952
20120912 658.02 660.45 657.40 659.33 3641200128
20120913 659.36 672.72 659.36 670.93 4606550016
20120914 670.93 676.65 670.83 672.82 5041990144
20120917 672.65 673.14 670.16 671.87 3482429952
20120918 671.79 672.61 669.69 671.87 3377390080
20120919 671.92 674.59 671.26 672.38 3451360000
20120920 672.33 673.15 667.91 672.65 3382520064
20120921 672.70 675.62 671.93 672.27 4833869824
20120924 672.12 672.74 668.43 670.94 3008920064
20120925 670.95 674.44 664.54 664.56 3739899904
20120926 664.43 664.43 659.81 660.90 3565380096
20120927 660.95 668.77 660.95 667.30 3150330112
20120928 667.30 667.30 661.84 663.80 3509230080
20121001 664.00 671.47 664.00 665.86 3505080064
20121002 665.91 669.27 662.71 666.04 3321789952
20121003 666.04 670.11 664.35 668.69 3531640064
20121004 668.69 673.98 668.69 673.19 3615859968
20121005 673.27 677.02 670.67 672.57 3172940032
20121008 672.57 672.57 668.44 669.82 2328719872
20121009 669.82 669.91 663.25 663.38 3216320000
20121010 663.37 664.02 658.32 659.24 3225060096
20121011 659.24 663.70 658.28 658.28 3672539904
20121012 658.28 661.10 655.63 656.89 3134749952
20121015 656.98 662.88 656.62 662.23 3483810048
20121016 662.23 669.06 662.23 668.70 3568770048
20121017 667.94 671.86 667.52 671.17 3655320064
20121018 671.17 672.33 666.25 668.47 3880029952
20121019 668.43 668.43 655.66 657.11 3875170048
20121022 657.10 658.00 652.02 657.67 3216219904
20121023 657.67 657.67 645.71 646.92 3587670016
20121024 647.08 650.20 645.08 645.76 3385969920
20121025 645.92 651.31 644.03 647.29 3512640000
20121026 647.27 649.34 642.68 646.78 3284910080
20121031 646.07 649.98 643.79 646.52 3577110016
20121101 646.52 653.67 646.52 653.10 3929890048
20121102 653.10 656.08 646.16 646.88 3732480000
20121105 646.84 649.48 644.21 648.10 2921039872
20121106 648.10 655.80 648.10 653.24 3306970112
20121107 653.24 653.24 633.75 636.27 4356490240
20121108 636.27 639.80 628.56 628.56 3779520000
20121109 628.56 635.22 626.41 630.03 3647350016
20121112 630.03 632.66 628.79 630.20 2567539968
20121113 630.20 633.91 625.92 627.02 3455549952
20121114 627.18 629.73 616.74 618.14 4109509888
20121115 618.14 620.10 614.21 616.63 3928869888
20121116 616.65 620.16 611.25 619.03 4045910016
20121119 619.34 632.47 619.34 632.47 3374799872
20121120 632.47 633.71 627.67 632.69 3207160064
20121121 632.69 634.68 632.08 634.42 2667089920
20121123 634.42 643.05 634.42 643.05 1504960000
20121126 643.05 643.05 637.69 642.33 2948960000
20121127 642.33 643.20 638.00 638.46 3323120128
20121128 638.44 643.86 632.05 643.67 3359249920
20121129 643.67 648.49 643.29 646.40 3356849920
20121130 646.40 647.69 644.19 646.39 3966000128
20121203 646.39 649.97 642.91 643.37 3074279936
20121204 643.37 644.87 640.63 641.91 3247709952
20121205 641.97 645.59 637.36 642.09 4253920000
20121206 642.09 644.47 640.30 644.39 3229700096
20121207 644.39 647.35 642.70 645.82 3125159936
20121210 645.82 647.63 644.56 645.66 2999429888
20121211 645.66 653.74 645.66 650.29 3650230016
20121212 650.29 655.28 649.76 650.51 3709050112
20121213 650.51 651.62 644.66 646.27 3349959936
20121214 646.27 646.27 641.52 642.42 3210170112
20121217 642.39 650.35 642.39 650.12 3455610112
20121218 650.18 658.20 649.94 657.48 4302239744
20121219 657.48 657.95 651.99 652.01 3869799936
20121220 652.01 655.38 650.67 655.36 3686579968
20121221 655.36 655.36 645.23 648.96 5229159936
20121224 648.96 648.96 646.09 646.99 1248960000
20121226 646.99 648.32 642.41 644.54 2285029888
20121227 644.54 645.75 636.25 643.58 2830180096
20121228 643.58 643.58 635.73 636.17 2426680064
20121231 636.17 646.91 633.93 646.61 3204329984
20130102 646.61 663.87 646.61 663.87 4202599936
20130103 663.87 664.77 660.45 662.33 3829730048
20130104 662.33 665.45 661.59 664.69 3424290048
20130107 664.69 664.69 660.57 663.09 3304969984
20130108 663.09 663.09 658.73 661.14 3601600000
20130109 661.14 664.40 660.95 662.24 3674390016
20130110 663.97 667.80 662.56 667.59 4081840128
20130111 667.59 668.28 665.85 667.88 3340649984
20130114 667.88 667.88 664.42 666.35 3003010048
20130115 666.35 666.57 663.02 666.04 3135350016
20130116 666.04 667.59 664.48 666.92 3384079872
20130117 666.92 671.41 666.92 669.33 3706710016
20130118 669.33 671.37 666.67 671.37 3795739904
20130122 671.37 673.58 668.71 673.58 3570949888
20130123 673.58 676.44 673.54 675.77 3552009984
20130124 675.77 677.82 671.85 673.97 3699429888
20130125 673.97 677.76 673.97 677.15 3476290048
20130128 677.15 677.73 674.57 676.19 3388539904
20130129 676.19 680.81 675.47 679.84 3949639936
20130130 679.84 680.59 676.25 677.10 3726810112
20130131 677.10 678.59 674.68 674.89 3999879936
20130201 674.89 682.25 674.89 681.74 3836320000
20130204 681.74 681.74 673.38 673.77 3390000128
20130205 673.77 683.01 673.77 681.16 3618360064
20130206 681.16 681.60 678.10 681.03 3611569920
20130207 681.18 681.28 674.91 679.68 3614579968
20130208 679.68 683.78 679.68 683.04 2986149888
20130211 683.04 683.38 681.27 682.75 2684100096
20130212 682.75 685.08 681.82 683.60 3414370048
20130213 683.60 686.03 681.87 684.02 3385880064
20130214 684.02 685.82 681.46 684.94 3759739904
20130215 684.94 686.29 681.37 683.97 3838510080
20130219 683.97 689.27 683.97 689.26 3748910080
20130220 689.26 689.26 681.61 681.95 4240570112
20130221 681.95 681.95 676.11 678.36 4274599936
20130222 678.36 683.65 678.36 683.62 3419320064
20130225 683.62 688.66 671.74 671.75 4011049984
20130226 671.75 676.90 670.88 675.90 3975280128
20130227 675.90 685.65 674.51 683.66 3551849984
20130228 683.66 687.36 682.38 682.53 3912320000
20130301 682.53 684.77 676.85 683.65 3695610112
20130304 683.65 686.54 681.01 686.52 3414429952
20130305 686.52 695.04 686.52 693.27 3610690048
20130306 693.27 695.56 692.39 694.15 3676890112
20130307 694.15 696.54 694.15 695.82 3634710016
20130308 695.82 698.88 694.61 698.27 3652260096
20130311 698.27 700.81 696.47 700.76 3091079936
20130312 700.76 700.86 696.50 698.31 3274909952
20130313 698.37 699.66 696.36 698.62 3073829888
20130314 698.62 702.74 698.62 702.72 3459259904
20130315 702.72 703.02 699.09 701.75 5175849984
20130318 701.75 701.75 694.96 698.00 3164559872
20130319 698.00 700.80 692.52 696.91 3796209920
20130320 696.91 701.91 696.91 700.56 3349090048
20130321 700.56 700.56 693.80 694.81 3243269888
20130322 694.83 700.84 694.83 700.57 2948379904
20130325 700.57 704.11 695.87 698.29 3178170112
20130326 698.29 703.84 698.29 703.74 2869260032
20130327 703.74 703.74 698.56 702.92 2914210048
20130328 702.92 705.08 701.97 704.57 3304440064
20130401 704.57 705.49 700.56 702.17 2753110016
20130402 702.17 708.17 702.17 707.05 3312160000
20130403 707.05 707.74 698.80 700.55 4060610048
20130404 700.55 704.31 699.66 702.97 3350670080
20130405 702.97 702.97 693.79 699.49 3515409920
20130408 699.49 703.10 697.35 703.10 2887119872
20130409 703.10 708.41 702.54 705.99 3252780032
20130410 705.99 715.68 705.99 714.74 3453349888
20130411 714.74 718.40 713.16 716.94 3393949952
20130412 716.94 716.94 711.31 715.38 3206289920
20130415 715.38 715.38 700.57 700.65 4660129792
20130416 700.65 710.51 700.65 710.10 3654700032
20130417 710.10 710.10 696.60 700.19 4250309888
20130418 700.19 701.15 692.75 695.10 3890800128
20130419 695.10 701.15 693.70 700.82 3569870080
20130422 700.82 705.55 698.14 704.45 2979879936
20130423 704.45 712.32 704.44 711.89 3565149952
20130424 711.89 712.57 709.28 710.37 3598240000
20130425 710.37 715.66 710.37 712.37 3908580096
20130426 712.37 714.06 709.76 712.40 3198619904
20130429 712.43 718.90 712.43 717.37 2891200000
20130430 717.37 719.09 714.06 718.98 3745070080
20130501 718.98 718.98 712.04 712.79 3530319872
20130502 712.79 719.74 712.79 719.21 3366949888
20130503 719.29 727.85 719.29 725.65 3603909888
20130506 725.64 728.25 725.64 727.15 3062240000
20130507 727.15 730.30 726.22 730.13 3309580032
20130508 730.13 733.42 728.34 733.33 3554700032
20130509 733.33 734.37 728.70 730.42 3457400064
20130510 730.43 732.85 728.64 732.85 3086469888
20130513 732.29 734.19 730.07 733.33 2910599936
20130514 733.16 740.10 733.16 739.74 3457789952
20130515 739.41 744.70 738.26 743.52 3657440000
20130516 742.82 745.01 739.99 740.80 3513129984
20130517 741.81 747.72 741.81 747.72 3440709888
20130520 746.96 750.09 745.79 747.30 3275079936
20130521 747.07 751.50 745.78 748.89 3513560064
20130522 749.09 757.61 741.50 744.21 4361019904
20130523 742.78 744.47 735.81 741.94 3945509888
20130524 740.61 742.50 736.93 742.42 2758080000
20130528 743.39 753.25 743.39 747.09 3457400064
20130529 746.06 746.06 738.54 742.28 3587140096
20130530 742.76 748.07 742.24 744.60 3498619904
20130531 743.94 746.53 733.63 733.63 4099599872
20130603 733.91 739.74 731.73 739.74 3952069888
20130604 740.02 743.08 732.59 736.19 3653839872
20130605 735.23 735.52 725.50 726.40 3632349952
20130606 726.60 731.48 720.55 731.48 3547379968
20130607 732.13 741.08 732.13 740.60 3371990016
20130610 741.12 743.53 739.38 740.85 2978729984
20130611 739.43 739.52 732.22 733.37 3435709952
20130612 734.71 738.72 726.84 727.71 3202550016
20130613 727.58 738.59 725.25 737.25 3378619904
20130614 736.83 738.74 731.19 732.10 2939399936
20130617 733.38 741.35 733.38 737.60 3137080064
20130618 737.83 744.28 737.83 743.12 3120979968
20130619 743.13 743.84 733.49 733.49 3545060096
20130620 732.02 732.02 713.95 715.69 4858849792
20130621 715.60 720.53 711.56 717.58 5797279744
20130624 716.06 716.06 703.39 708.77 4733660160
20130625 710.50 717.29 710.25 714.45 3761169920
20130626 716.15 722.64 716.15 721.04 3558340096
20130627 722.02 728.28 722.02 724.52 3364539904
20130628 723.60 725.14 718.75 720.62 4977189888
20130701 721.93 729.97 721.93 724.36 3104689920
20130702 724.24 729.25 721.10 724.57 3317129984
20130703 724.02 727.09 720.52 725.42 1966050048
20130705 726.36 732.98 725.51 732.91 2634139904
20130708 733.53 738.69 733.53 737.01 3514589952
20130709 737.77 743.06 737.77 742.13 3155360000
20130710 741.83 744.44 739.91 741.57 3011010048
20130711 743.07 752.12 743.07 751.15 3446340096
20130712 751.19 752.94 749.40 752.94 3039069952
20130715 752.53 755.02 751.90 754.01 2623200000
20130716 753.99 754.49 750.19 752.07 3081710080
20130717 752.44 755.85 752.44 754.08 3153440000
20130718 753.74 759.23 753.74 757.00 3452369920
20130719 754.82 757.52 754.25 757.51 3302579968
20130722 758.39 760.24 756.95 759.38 2779130112
20130723 759.68 761.05 758.07 758.65 3096179968
20130724 761.33 762.05 755.92 757.42 3336120064
20130725 757.08 758.35 753.70 758.00 3322500096
20130726 757.47 759.26 752.07 759.16 2762769920
20130729 758.88 758.88 755.15 756.60 2840519936
20130730 757.53 760.28 755.01 756.31 3320529920
20130731 756.96 761.22 754.98 755.23 3847389952
20130801 756.57 764.08 756.57 763.74 3775170048
20130802 763.61 765.70 761.01 765.70 3136630016
20130805 765.20 765.36 762.73 764.30 2529299968
20130806 763.92 763.92 758.19 760.05 3141210112
20130807 759.58 759.58 754.73 757.84 3010230016
20130808 758.59 761.69 755.98 760.14 3271660032
20130809 759.45 760.49 753.81 756.27 2957669888
20130812 755.38 756.77 753.00 756.08 2789159936
20130813 756.51 759.76 753.25 758.62 3035559936
20130814 758.85 759.78 754.46 754.94 2871429888
20130815 752.11 752.11 743.26 744.57 3426690048
20130816 744.68 745.79 740.76 742.38 3211450112
20130819 742.46 744.12 738.57 738.70 2904529920
20130820 739.00 742.90 738.23 739.59 2994089984
20130821 739.21 741.84 734.06 735.43 2932179968
20130822 736.46 741.77 736.46 740.67 2537459968
20130823 742.45 744.65 740.30 744.04 2582670080
20130826 744.47 746.70 740.72 740.93 2430670080
20130827 739.81 739.81 729.00 729.71 3219190016
20130828 729.56 734.99 728.77 732.02 2784009984
20130829 731.67 737.28 730.68 732.96 2527549952
20130830 733.11 733.72 728.63 730.92 2734299904
20130903 731.54 738.19 730.80 733.31 3731610112
20130904 734.07 740.35 732.72 738.87 3312150016
20130905 739.09 741.48 739.05 739.81 2957110016
20130906 740.69 743.77 733.06 739.53 3123879936
20130909 740.20 746.84 740.20 746.51 3102779904
20130910 747.24 752.21 747.24 752.12 3691800064
20130911 750.03 754.13 749.72 754.13 3135460096
20130912 754.33 754.66 751.49 752.19 3106289920
20130913 752.91 754.82 751.91 754.07 2736499968
20130916 755.01 760.85 755.01 757.64 3079800064
20130917 757.55 761.49 757.55 760.88 2774240000
20130918 761.47 772.02 759.34 769.98 3989760000
20130919 770.76 771.65 767.72 768.72 3740130048
20130920 768.62 769.99 762.86 763.23 5074030080
20130923 764.86 764.86 758.18 760.06 3126949888
20130924 760.39 761.71 756.36 756.88 3268930048
20130925 757.02 758.32 753.83 754.33 3148730112
20130926 754.67 759.42 754.25 756.66 2813929984
20130927 755.60 755.60 751.38 753.51 2951699968
20130930 752.05 752.05 745.86 748.12 3308630016
20131001 748.51 754.58 748.40 753.80 3238690048
20131002 752.87 753.13 747.29 753.13 3148600064
20131003 752.84 752.84 743.30 746.57 3279650048
20131004 746.49 751.28 745.76 750.81 2880270080
20131007 749.92 749.92 743.97 744.82 2678490112
20131008 744.97 744.97 736.08 736.27 3569230080
20131009 736.88 740.10 733.05 737.29 3577840128
20131010 739.15 753.02 739.15 753.02 3362299904
20131011 752.56 757.73 751.36 757.73 2944669952
20131014 756.69 761.69 753.02 761.24 2580580096
20131015 761.22 762.36 755.62 756.37 3327739904
20131016 756.90 766.82 756.90 766.60 3486180096
20131017 766.21 770.54 762.88 770.46 3453590016
20131018 770.79 776.63 770.79 776.21 3664890112
20131021 776.47 778.24 774.84 776.33 3052709888
20131022 776.62 782.38 776.62 780.32 3850840064
20131023 779.69 779.69 774.55 777.08 3713380096
20131024 777.49 781.09 777.10 779.95 3671699968
20131025 782.50 783.64 780.49 783.33 3175719936
20131028 783.23 786.64 782.84 785.27 3282299904
20131029 785.47 789.76 785.47 789.61 3358459904
20131030 789.71 791.52 784.34 786.86 3523040000
20131031 786.74 789.05 783.39 783.39 3826530048
20131101 784.33 787.48 781.99 785.61 3686289920
20131104 786.16 788.18 785.01 787.62 3194870016
20131105 786.70 787.50 782.82 785.69 3516679936
20131106 786.53 790.81 786.53 790.27 3322099968
20131107 790.10 792.05 780.31 780.70 4143200000
20131108 781.28 791.11 781.05 791.03 3837169920
20131111 790.70 791.97 789.65 791.27 2534060032
20131112 790.31 791.68 787.34 789.45 3221029888
20131113 788.39 795.60 786.01 795.60 3327480064
20131114 795.87 799.05 794.21 798.69 3139059968
20131115 798.57 802.13 798.57 802.10 3254820096
20131118 802.29 804.28 798.56 800.15 3168519936
20131119 799.83 802.21 797.96 799.34 3224450048
20131120 799.91 802.29 794.21 796.08 3109139968
20131121 796.89 802.40 796.89 801.82 3256630016
20131122 802.06 804.99 801.01 804.95 3055140096
20131125 805.40 806.61 803.43 804.22 2998540032
20131126 804.39 806.81 803.42 804.12 3427120128
20131127 804.35 806.97 804.28 806.22 2613590016
20131129 806.85 809.86 805.55 806.36 1598300032
20131202 806.87 807.89 802.54 803.62 3095429888
20131203 803.93 803.93 798.13 801.67 3475680000
20131204 800.45 803.91 795.42 801.07 3610540032
20131205 801.41 801.41 796.32 797.16 3336880128
20131206 797.77 806.21 797.77 805.75 3150030080
20131209 805.99 808.77 805.99 807.36 3129499904
20131210 807.13 807.13 803.68 804.15 3117149952
20131211 804.18 804.73 795.23 796.28 3472240128
20131212 796.21 796.50 790.82 792.32 3306639872
20131213 793.07 793.82 790.35 791.56 3061070080
20131216 792.05 799.42 792.05 796.53 3209890048
20131217 796.57 796.71 792.22 793.42 3270030080
20131218 793.46 807.38 788.08 807.11 4327770112
20131219 806.60 807.47 803.26 806.94 3497210112
20131220 807.22 812.58 807.21 809.74 5097699840
20131223 811.92 815.39 811.92 814.52 2851539968
20131224 814.62 816.79 814.62 816.79 1307629952
20131226 817.43 821.76 817.43 821.43 1982269952
20131227 821.75 822.95 820.42 821.25 2052920064
20131230 821.16 821.52 819.46 820.41 2293860096
20131231 820.97 824.21 820.75 823.81 2312839936
20140102 822.82 822.82 815.42 817.05 3080600064
20140103 817.68 819.66 815.56 816.47 2774269952
20140106 816.58 819.12 813.33 815.08 3294850048
20140107 815.76 820.83 815.76 819.63 3511749888
20140108 819.43 819.66 815.59 818.11 3652140032
20140109 818.58 820.26 814.21 817.49 3581149952
20140110 818.14 819.57 813.75 817.95 3335709952
20140113 817.62 818.79 807.32 808.93 3591350016
20140114 809.73 816.88 809.64 816.78 3353270016
20140115 817.72 823.62 817.72 822.50 3777799936
20140116 822.47 822.47 818.92 821.30 3491310080
20140117 820.33 820.72 815.63 817.33 3626119936
20140121 818.01 821.51 813.55 818.82 3782469888
20140122 818.95 819.85 817.22 818.46 3374170112
20140123 817.78 817.78 808.14 812.13 3972250112
20140124 812.25 812.25 796.28 796.28 4638450176
20140127 796.67 798.58 789.01 792.51 4045199872
20140128 793.18 796.35 790.60 795.50 3437829888
20140129 794.91 794.91 785.04 786.90 3964019968
20140130 787.87 797.44 787.87 795.19 3547510016
20140131 794.81 794.81 785.14 789.70 4059689984
20140203 789.83 791.09 771.26 772.29 4726040064
20140204 773.00 779.21 773.00 777.41 4068410112
20140205 776.96 778.12 770.88 776.02 3984290048
20140206 776.45 785.49 776.45 785.21 3825410048
20140207 785.96 795.67 785.96 795.29 3775990016
20140210 794.92 796.32 793.22 796.32 3312160000
20140211 796.68 807.41 796.62 805.74 3699379968
20140212 805.69 808.10 803.12 804.82 3326380032
20140213 802.76 808.48 799.98 808.39 3289509888
20140214 807.74 814.21 806.55 812.57 3114749952
20140218 812.69 813.28 809.94 811.78 3421110016
20140219 811.17 814.20 805.16 805.88 3661570048
20140220 805.92 811.34 803.82 809.88 3404979968
20140221 810.56 812.48 807.06 807.33 3403879936
20140224 807.32 816.93 807.32 812.34 4014530048
20140225 812.42 814.30 809.11 810.80 3515559936
20140226 811.21 813.85 808.74 811.01 3716730112
20140227 810.87 815.69 809.04 815.66 3547460096
20140228 815.88 822.14 812.93 818.24 3917449984
20140303 817.75 817.75 806.92 811.75 3428219904
20140304 813.44 825.25 813.44 824.14 3765769984
20140305 824.27 826.00 823.24 824.63 3392989952
20140306 824.85 828.16 824.85 826.14 3360450048
20140307 826.75 829.33 823.66 826.70 3564740096
20140310 826.66 827.46 822.40 827.10 3021349888
20140311 827.70 829.00 821.24 822.81 3392399872
20140312 822.31 823.38 817.37 822.88 3270860032
20140313 823.21 825.93 811.50 813.41 3670990080
20140314 812.71 815.61 809.26 809.95 3285459968
20140317 810.61 819.57 810.61 818.33 2860489984
20140318 818.28 825.33 818.28 824.66 2930190080
20140319 824.60 825.82 815.38 820.00 3289210112
20140320 819.79 826.36 817.66 825.53 3327539968
20140321 826.49 831.58 821.98 823.69 5270709760
20140324 824.24 826.50 817.64 821.35 3408999936
20140325 822.28 827.71 821.50 826.14 3200560128
20140326 826.68 830.79 820.74 820.74 3480849920
20140327 820.62 822.13 816.30 819.43 3733430016
20140328 819.94 826.51 819.93 822.40 2955520000
20140331 823.21 830.09 823.21 828.23 3274299904
20140401 828.78 833.47 828.78 833.14 3336189952
20140402 833.69 836.11 832.15 835.08 3131660032
20140403 835.33 836.22 832.02 834.57 3055600128
20140404 835.22 838.47 823.89 824.58 3598279936
20140407 823.91 824.44 816.15 817.30 3801540096
20140408 817.57 821.13 814.35 819.73 3721449984
20140409 820.12 828.69 819.65 828.58 3308649984
20140410 828.61 828.80 810.91 811.81 3758779904
20140411 810.75 813.15 804.74 804.90 3743460096
20140414 805.90 812.89 804.93 811.40 3111539968
20140415 811.82 817.33 805.52 816.85 3736440064
20140416 817.79 824.66 817.79 824.65 3155079936
20140417 824.30 828.10 821.99 825.68 3341430016
20140421 826.01 829.15 825.43 829.15 2642500096
20140422 829.43 834.35 828.95 831.79 3215439872
20140423 831.70 831.70 828.85 829.56 3085720064
20140424 833.73 833.92 827.66 831.60 3191830016
20140425 831.40 831.40 823.93 825.56 3213019904
20140428 826.38 832.52 822.01 830.26 4034680064
20140429 830.84 835.41 830.84 834.32 3647820032
20140430 833.91 836.79 831.60 836.08 3779229952
20140501 836.41 837.32 833.61 835.41 3416740096
20140502 836.22 838.21 832.42 833.86 3159559936
20140505 833.17 835.49 827.71 835.15 2733730048
20140506 834.71 834.71 827.06 827.06 3327259904
20140507 827.61 832.31 824.24 832.00 3632950016
20140508 831.86 836.57 829.16 831.59 3393420032
20140509 831.38 833.21 828.02 832.96 3025019904
20140512 833.67 840.23 833.67 839.97 3005740032
20140513 839.96 842.20 839.78 841.06 2915680000
20140514 840.97 840.97 836.02 837.33 2822060032
20140515 837.24 837.58 826.67 829.38 3552640000
20140516 829.47 832.54 827.11 832.32 3173649920
20140519 832.00 836.07 829.88 835.65 2664250112
20140520 835.69 835.69 828.94 830.88 3007699968
20140521 830.91 838.36 830.91 838.01 2777139968
20140522 838.07 841.09 836.52 839.41 2759800064
20140523 839.75 842.91 839.75 842.59 2396280064
20140527 843.07 847.55 843.07 847.38 2911020032
20140528 847.25 848.77 845.76 846.35 2976450048
20140529 846.57 850.90 846.57 850.89 2709050112
20140530 851.12 852.85 849.11 852.69 3263490048
20140602 852.68 853.00 849.21 852.38 2509019904
20140603 851.60 852.32 849.65 851.86 2867180032
20140604 851.42 853.60 849.48 853.11 2793920000
20140605 853.34 859.44 851.40 858.86 3113270016
20140606 859.70 862.32 859.70 862.32 2864300032
20140609 862.07 864.92 861.44 863.63 2812179968
20140610 863.35 864.71 861.62 864.67 2702360064
20140611 864.31 864.31 859.60 861.29 2710619904
20140612 861.17 861.17 852.64 854.47 3040480000
20140613 854.64 857.98 853.91 857.19 2598230016
20140616 856.72 858.46 854.14 857.18 2926129920
20140617 856.97 858.83 854.93 858.11 2971259904
20140618 858.43 865.00 856.99 864.62 3065220096
20140619 864.75 865.63 862.15 865.39 2952150016
20140620 865.72 867.07 864.87 866.15 4336240128
20140623 866.22 866.76 864.39 866.69 2717629952
20140624 866.46 868.70 860.11 860.90 3089700096
20140625 860.70 866.56 860.20 865.96 3106710016
20140626 866.27 866.27 859.36 864.88 2778840064
20140627 864.84 866.75 862.33 866.54 4290589952
20140630 866.45 867.75 864.73 865.47 3037349888
20140701 866.43 873.67 866.43 871.41 3188239872
20140702 871.51 873.94 871.35 873.29 2851480064
20140703 873.69 878.27 873.69 878.14 1998089984
20140707 877.68 877.68 874.39 875.87 2681260032
20140708 875.31 875.31 867.86 869.43 3302429952
20140709 869.98 874.32 869.98 873.62 2858800128
20140710 870.88 872.62 864.81 870.31 3165690112
20140711 871.02 872.34 868.38 871.90 2684630016
20140714 872.57 877.96 872.57 876.99 2744920064
20140715 877.16 879.53 872.14 875.76 3328740096
20140716 877.91 881.25 877.91 880.45 3390949888
20140717 880.33 881.01 869.43 870.69 3381680128
20140718 872.52 880.29 872.21 879.49 3106060032
20140721 879.13 879.13 874.23 877.76 2611160064
20140722 878.62 883.32 878.62 882.39 2890480128
20140723 883.59 885.86 882.53 884.49 2869720064
20140724 884.97 886.27 883.58 884.51 3203529984
20140725 882.67 882.67 877.88 879.88 2638960128
20140728 879.77 881.35 874.80 880.20 2803320064
20140729 880.53 883.08 876.58 876.58 3183300096
20140730 877.82 880.53 873.15 876.78 3448250112
20140731 874.81 874.81 858.84 858.84 4192999936
20140801 858.46 861.23 852.08 855.45 3789659904
20140804 856.19 863.88 854.55 861.98 3072920064
20140805 861.01 861.01 850.15 853.28 3462520064
20140806 852.34 856.85 849.78 853.54 3539150080
20140807 854.54 857.18 846.84 849.10 3230520064
20140808 849.14 858.24 848.26 857.89 2902279936
20140811 858.77 863.35 858.77 860.20 2784890112
20140812 859.71 861.51 856.82 859.30 2611699968
20140813 860.17 866.02 860.17 865.42 2718020096
20140814 865.64 868.75 865.41 868.74 2609459968
20140815 870.12 872.27 862.06 868.27 3023379968
20140818 869.60 875.85 869.60 875.67 2638159872
20140819 876.11 880.17 876.11 879.72 2656430080
20140820 879.13 882.26 877.86 881.29 2579379968
20140821 881.45 886.02 881.45 884.81 2638919936
20140822 884.85 885.58 881.54 882.79 2301860096
20140825 884.24 889.08 884.24 887.17 2233880064
20140826 887.44 890.48 887.44 888.41 2451950080
20140827 888.58 889.43 886.97 888.72 2344349952
20140828 887.61 887.61 884.46 886.61 2282400000
20140829 887.32 889.11 885.47 889.08 2259130112
20140902 889.14 890.04 885.08 888.48 2819980032
20140903 888.77 891.63 886.17 887.50 2809979904
20140904 887.89 892.21 883.78 886.18 3072410112
20140905 886.47 890.48 882.56 890.48 2818299904
20140908 890.42 890.42 885.26 887.73 2789090048
20140909 887.51 888.37 880.46 882.34 2882830080
20140910 882.32 887.17 880.55 886.71 2912430080
20140911 885.53 887.38 882.15 887.29 2941690112
20140912 886.99 886.99 880.68 883.07 3206569984
20140915 883.45 884.52 880.20 883.41 2776529920
20140916 882.20 891.40 880.75 889.95 3160310016
20140917 890.10 895.51 887.75 891.67 3209420032
20140918 892.16 896.88 892.16 896.48 3235340032
20140919 896.91 900.43 895.55 897.09 4880220160
20140922 896.63 896.63 889.45 891.09 3349669888
20140923 890.40 891.47 886.30 886.30 3279350016
20140924 886.51 893.32 884.06 892.73 3313850112
20140925 892.42 892.42 877.46 877.46 3273050112
20140926 877.44 886.64 877.44 885.25 2929440000
20140929 883.85 884.14 876.57 882.37 3094439936
20140930 882.60 886.47 879.68 881.25 3951099904
20141001 880.87 880.87 867.49 869.36 4188590080
20141002 869.22 871.75 860.78 869.07 4012509952
20141003 869.67 880.15 869.67 878.77 3561319936
20141006 879.56 883.40 875.10 878.09 3358690048
20141007 877.09 877.09 864.59 864.72 3687869952
20141008 864.82 880.62 860.34 879.89 4441889792
20141009 879.50 879.50 861.96 862.58 4324020224
20141010 861.23 867.00 853.30 853.36 4550539776
20141013 853.16 856.56 840.27 840.53 4352580096
20141014 841.43 849.57 837.41 840.04 4812009984
20141015 839.06 839.06 814.14 831.64 6090800128
20141016 829.74 835.87 819.05 829.72 5073149952
20141017 830.22 845.80 830.22 840.94 4482120192
20141020 840.44 848.18 838.20 847.67 3331209984
20141021 850.41 863.25 850.41 862.76 3987089920
20141022 862.41 866.17 857.14 857.28 3761929984
20141023 858.83 872.46 858.83 867.60 3789250048
20141024 867.01 873.65 865.81 873.33 3078380032
20141027 872.59 873.56 868.10 872.24 3538860032
20141028 873.34 882.13 873.34 882.13 3653260032
20141029 880.90 884.83 875.40 881.17 3740349952
20141030 879.94 888.09 877.57 886.06 3586149888
20141031 887.97 895.84 887.97 895.79 4292290048
20141103 895.71 897.68 893.29 895.17 3555440128
20141104 894.64 895.01 888.47 893.69 3956260096
20141105 895.00 898.71 893.76 897.99 3766589952
20141106 897.58 901.08 894.22 900.95 3669769984
20141107 901.62 902.48 898.51 901.57 3704280064
20141110 901.65 904.59 900.15 904.35 3284940032
20141111 904.40 905.69 902.87 905.17 2958320128
20141112 904.36 905.65 901.95 904.75 3246650112
20141113 905.03 909.54 902.37 906.40 3455269888
20141114 906.76 907.73 904.57 906.83 3227130112
20141117 906.18 907.38 903.51 906.58 3152890112
20141118 906.64 912.01 906.28 910.04 3416189952
20141119 909.79 910.10 904.88 908.80 3390850048
20141120 907.69 910.54 905.15 910.46 3128290048
20141121 912.20 918.46 911.64 914.78 3916420096
20141124 915.41 917.71 915.32 916.73 3128059904
20141125 917.07 918.70 914.78 915.24 3392940032
20141126 915.33 918.62 915.30 918.38 2745260032
20141128 919.14 919.52 915.13 916.24 2504640000
20141201 915.51 915.51 908.43 910.74 4159010048
20141202 911.63 917.62 910.87 916.58 3686650112
20141203 917.21 919.56 916.14 918.62 3612679936
20141204 918.45 920.09 913.23 917.75 3408339968
20141205 918.08 921.80 917.43 919.66 3419620096
20141208 919.59 919.59 910.27 912.98 3800989952
20141209 911.54 912.18 900.12 911.77 3970149888
20141210 911.67 911.67 896.58 897.62 4114439936
20141211 898.16 910.95 898.16 901.19 3917949952
20141212 899.01 899.90 885.88 885.88 4157649920
20141215 886.93 893.41 876.74 879.66 4361990144
20141216 878.39 892.26 871.60 871.68 4958680064
20141217 872.04 890.51 872.04 888.67 4912370176
20141218 891.23 911.52 891.23 911.51 4703379968
20141219 911.37 918.30 910.14 915.23 6465529856
20141222 914.19 918.78 914.19 918.57 3369520128
20141223 919.83 922.17 919.04 919.96 3043950080
20141224 920.46 922.21 919.37 919.37 1416979968
20141226 920.36 924.29 920.36 922.48 1735229952
20141229 922.09 924.23 920.81 922.19 2452359936
20141230 921.41 921.41 917.53 918.12 2440280064
20141231 918.61 919.90 908.00 908.38 2606070016