Instantly share code, notes, and snippets.

Embed
What would you like to do?
000001-上证指数 2000年~2015年每日数据
date open high close low volume amount
2000-01-04 1368.693 1407.518 1406.371 1361.214 903402300 5801550000
2000-01-05 1407.829 1433.78 1409.682 1398.323 1057998400 8653075000
2000-01-06 1406.036 1463.955 1463.942 1400.253 1348051500 10238351000
2000-01-07 1477.154 1522.825 1516.604 1477.154 3451569900 22007478000
2000-01-10 1531.712 1546.723 1545.112 1506.404 3125353900 20929425000
2000-01-11 1547.678 1547.708 1479.781 1468.757 2192455400 17011469000
2000-01-12 1473.761 1489.28 1438.02 1434.996 1522286900 13360337000
2000-01-13 1437.453 1444.066 1424.442 1418.814 861291200 7797784000
2000-01-14 1426.224 1433.474 1408.848 1401.706 744701200 6558970000
2000-01-17 1408.988 1433.383 1433.33 1402.663 764983100 6609708000
2000-01-18 1436.888 1443.592 1426.623 1421.642 776712800 7318475000
2000-01-19 1425.874 1443.672 1440.724 1425.143 800659600 6845775000
2000-01-20 1443.094 1466.901 1466.863 1443.094 1007080200 9274508000
2000-01-21 1471.905 1476.456 1465.085 1458.925 1505097300 14361923000
2000-01-24 1465.858 1477.412 1477.344 1449.472 1624151500 15354086000
2000-01-25 1483.033 1490.464 1476.506 1467.438 1363598700 13492627000
2000-01-26 1477.295 1482.464 1481.117 1469.98 1038443700 9990098000
2000-01-27 1490.447 1506.922 1506.767 1485.234 1898178600 16944505000
2000-01-28 1514.558 1536.346 1534.997 1510.745 2938895600 22548408000
2000-02-14 1591.445 1674.132 1673.943 1587.818 4358082000 26584344000
2000-02-15 1709.224 1746.443 1670.67 1663.005 5254347200 38932873000
2000-02-16 1674.936 1695.881 1693.109 1649.699 3743555000 36010070000
2000-02-17 1734.268 1770.88 1640.649 1615.629 5143904700 49913942000
2000-02-18 1623.961 1668.164 1668.091 1583.582 2679965100 26994348000
2000-02-21 1681.361 1697.01 1677.136 1652.476 3105240800 33850722000
2000-02-22 1681.299 1687.511 1632.294 1627.467 2425177800 27084218000
2000-02-23 1618.008 1630.546 1594.93 1586.634 1918606000 19419189000
2000-02-24 1593.948 1634.323 1634.309 1593.929 1393287800 15272397000
2000-02-25 1639.919 1650.365 1631.576 1618.177 1705805500 19153041000
2000-02-28 1639.799 1704.884 1704.855 1639.696 2612794300 25836367000
2000-02-29 1728.136 1733.141 1714.578 1678.35 2868075700 33286604000
2000-03-01 1720.597 1721.14 1697.744 1692.509 2248835500 24727805000
2000-03-02 1697.562 1721.598 1713.014 1682.535 1959349600 21288574000
2000-03-03 1728.355 1750.645 1738.021 1721.705 2481549000 26829864000
2000-03-06 1756.313 1762.829 1681.085 1678.744 2650721500 27773390000
2000-03-07 1661.948 1694.887 1694.798 1654.444 1768561500 17261770000
2000-03-08 1699.462 1726.043 1726.033 1690.117 1974594100 18284691000
2000-03-09 1734.767 1741.224 1732.346 1714.921 1787737800 19294248000
2000-03-10 1731.94 1743.139 1705.049 1701.793 1587236200 17001820000
2000-03-13 1706.769 1729.007 1728.875 1706.349 1982917200 14365601000
2000-03-14 1690.653 1700.373 1685.347 1636.893 2287043000 19944699000
2000-03-15 1680.296 1695.162 1681.471 1676.544 1678215400 16438544000
2000-03-16 1671.097 1671.178 1607.527 1596.072 1979175900 14847360000
2000-03-17 1602.363 1661.976 1658.601 1602.335 1533750900 14613348000
2000-03-20 1646.31 1699.281 1699.248 1641.765 1817543400 17931759000
2000-03-21 1704.085 1713.205 1710.324 1692.684 1635110000 17994323000
2000-03-22 1713.241 1726.59 1720.446 1711.158 1465842100 17276807000
2000-03-23 1724.188 1747.283 1747.241 1711.405 1674950200 17919475000
2000-03-24 1761.444 1770.263 1730.499 1729.483 2203771900 23299487000
2000-03-27 1736.696 1776.021 1775.914 1736.696 1992731300 20743946000
2000-03-28 1788.827 1799.952 1791.441 1774.482 2448516600 23133804000
2000-03-29 1797.881 1803.827 1788.807 1763.62 2302667700 20256616000
2000-03-30 1793.676 1811.063 1810.984 1790.849 2930593700 20108443000
2000-03-31 1810.553 1810.897 1800.225 1780.411 2334072500 19751378000
2000-04-03 1799.575 1816.86 1801.003 1798.254 1886111200 18758481000
2000-04-04 1795.161 1795.161 1760.692 1755.98 1712827700 15716511000
2000-04-05 1756.3 1776.715 1771.199 1746.302 1360458100 12817019000
2000-04-06 1775.784 1809.169 1809.141 1775.676 1500703400 14992466000
2000-04-07 1816.786 1822.615 1819.896 1807.543 1608126000 16103476000
2000-04-10 1826.611 1831.853 1826.061 1815.991 1680915800 16612533000
2000-04-11 1826.403 1828.057 1821.174 1812.008 1424577900 14739959000
2000-04-12 1822.398 1823.832 1807.328 1785.327 1364303300 13172832000
2000-04-13 1807.837 1832.083 1831.548 1807.712 1654905700 15358298000
2000-04-14 1835.861 1840.189 1833.665 1820.672 1790546600 17220986000
2000-04-17 1829.615 1829.929 1795.058 1778.878 1984014200 18758184000
2000-04-18 1794.339 1813.571 1813.495 1779.294 1320474100 12987927000
2000-04-19 1819.081 1831.57 1828.71 1817.211 1276615900 13630669000
2000-04-20 1831.657 1847.51 1847.027 1831.485 1653776000 17024354000
2000-04-21 1851.307 1858.265 1841.064 1834.847 1624463400 17534302000
2000-04-24 1844.695 1848.973 1837.398 1827.167 1616377600 16093933000
2000-04-25 1838.05 1841.86 1833.469 1815.632 1077140000 11334206000
2000-04-26 1835.666 1842.887 1832.779 1826.392 1016383800 10827512000
2000-04-27 1835.601 1840.572 1806.83 1803.577 1233293900 12600366000
2000-04-28 1805.503 1836.329 1836.321 1797.713 1097131100 11703716000
2000-05-08 1848.173 1852.903 1836.637 1828.097 895912400 9644297000
2000-05-09 1838.996 1839.288 1806.638 1799.822 913032000 9701042000
2000-05-10 1801.426 1801.64 1752.689 1750.012 945267000 8818767000
2000-05-11 1750.859 1762.125 1724.048 1718.892 843716900 8387572000
2000-05-12 1725.868 1740.954 1720.608 1715.058 740418200 7345683000
2000-05-15 1722.635 1726.724 1704.587 1695.531 709465600 6869125000
2000-05-16 1706.728 1725.903 1724.538 1706.728 533545100 5462545000
2000-05-17 1727.426 1736.274 1725.398 1722.712 525768000 5512117000
2000-05-18 1725.604 1758.54 1758.537 1719.844 835413900 8149902000
2000-05-19 1761.791 1777.983 1777.828 1754.884 955398600 10387003000
2000-05-22 1785.894 1830.927 1824.736 1783.304 1471439200 15628302000
2000-05-23 1834.436 1836.992 1832.075 1811.577 1246957100 12811615000
2000-05-24 1835.563 1861.484 1855.493 1831.842 1586843900 16664597000
2000-05-25 1866.563 1880.719 1880.704 1860.779 1680941900 18652956000
2000-05-26 1885.752 1890.686 1879.617 1860.919 2068925600 19020679000
2000-05-29 1885.546 1900.674 1898.748 1882.742 1804426200 19223351000
2000-05-30 1903.53 1908.306 1877.471 1868.61 1651899000 17228181000
2000-05-31 1875.463 1894.583 1894.554 1869.338 1576923500 16575628000
2000-06-01 1900.533 1906.817 1903.488 1889.995 1465458300 15646455000
2000-06-02 1906.162 1916.25 1916.25 1897.713 1784035200 17803014000
2000-06-05 1921.969 1930.335 1899.092 1889.815 2921753600 22621399000
2000-06-06 1898.591 1925.552 1925.544 1891.665 1719005100 16642955000
2000-06-07 1934.376 1940.22 1935.031 1921.383 1557941700 16141917000
2000-06-08 1937.195 1938.554 1925.206 1913.365 1632980400 15656154000
2000-06-09 1926.15 1929.946 1900.787 1896.061 1493337000 14692475000
2000-06-12 1896.428 1912.589 1912.557 1884.616 1204009400 12716700000
2000-06-13 1918.192 1938.674 1938.674 1917.19 1442765300 14195614000
2000-06-14 1944.44 1949.171 1932.29 1929.706 1615631700 16250901000
2000-06-15 1933.059 1942.326 1942.285 1925.914 1411676000 14417751000
2000-06-16 1945.698 1947.463 1926.944 1919.403 1470755200 15027963000
2000-06-19 1924.693 1926.981 1915.205 1910.469 1188112600 12281896000
2000-06-20 1913.074 1913.074 1895.348 1888.082 1013609600 9986489000
2000-06-21 1894.779 1913.147 1913.131 1894.634 834891100 8946125000
2000-06-22 1918.164 1921.148 1913.901 1906.304 905959200 9817622000
2000-06-23 1915.307 1939.634 1939.627 1913.65 1199891800 13034866000
2000-06-26 1946.698 1953.339 1948.639 1943.248 1406804400 14377088000
2000-06-27 1949.778 1952.455 1942.898 1938.135 1198004700 11840103000
2000-06-28 1943.984 1953.064 1947.481 1940.054 1123954100 12304189000
2000-06-29 1949.847 1951.126 1937.261 1924.473 1191984200 12523410000
2000-06-30 1937.843 1941.402 1928.106 1924.969 1246757800 12925523000
2000-07-03 1917.442 1917.447 1895.637 1890.528 1578473600 12649634000
2000-07-04 1891.205 1907.944 1907.931 1888.249 1440782000 9439721000
2000-07-05 1910.42 1918.909 1909.187 1904.468 1302943400 8822200000
2000-07-06 1909.237 1910.054 1902.552 1896.659 993114100 9193545000
2000-07-07 1904.085 1932.829 1932.792 1904.085 1168290400 11069930000
2000-07-10 1938.843 1948.063 1948.021 1932.955 1452462500 14360768000
2000-07-11 1952.259 1960.595 1960.541 1947.666 1443839200 14692783000
2000-07-12 1965.231 1974.414 1973.374 1960.349 1391952500 15148361000
2000-07-13 1978.552 1984.066 1979.201 1963.553 1816211300 19720929000
2000-07-14 1981.776 1987.223 1987.192 1972.622 1621586000 16740461000
2000-07-17 1992.894 1997.938 1982.479 1980.223 1350878700 15661416000
2000-07-18 1982.497 1993.994 1993.986 1981.736 878002300 11080557000
2000-07-19 2000.33 2004.461 1998.426 1987.42 970837300 12681773000
2000-07-20 1999.089 2003.802 1991.56 1979.875 928287700 12997331000
2000-07-21 1994.423 1998.347 1996.336 1991.838 859313900 10838810000
2000-07-24 1998.245 1999.903 1989.239 1982.881 927517800 11389832000
2000-07-25 1990.149 1997.849 1996.577 1989.086 875170100 11049970000
2000-07-26 1999.442 2012.395 2012.319 1999.403 951206800 11674950000
2000-07-27 2017.457 2024.998 2012.35 2004.549 1198327300 14663246000
2000-07-28 2014.113 2016.94 2012.793 2006.172 1094381500 13334308000
2000-07-31 2016.144 2023.568 2023.539 2008.637 1230729200 15327905000
2000-08-01 2027.013 2031.925 2028.151 2023.453 902065500 11273479000
2000-08-02 2030.789 2033.191 2030.683 2018.481 897428600 11096025000
2000-08-03 2032.937 2038.654 2036.301 2030.101 1097299000 13159541000
2000-08-04 2037.468 2041.283 2026.361 2013.45 1173918600 14555577000
2000-08-07 2025.182 2039.419 2039.419 2017.903 1071271400 13193599000
2000-08-08 2042.745 2050.073 2049.916 2040.783 1086461200 13486179000
2000-08-09 2051.654 2061.284 2061.18 2048.494 1226967100 15774552000
2000-08-10 2065.305 2067.745 2065.943 2053.861 1322559300 17966499000
2000-08-11 2067.784 2070.298 2062.666 2055.2 1136176000 15437955000
2000-08-14 2065.935 2076.328 2076.3 2065.935 1080668500 13785249000
2000-08-15 2079.069 2082.736 2076.823 2066.16 1034044800 12775918000
2000-08-16 2078.485 2083.467 2083.467 2072.984 1064598200 13458078000
2000-08-17 2086.809 2092.329 2091.586 2086.559 1111404800 13774377000
2000-08-18 2093.632 2097.315 2090.183 2086.754 1034095500 12953450000
2000-08-21 2095.378 2108.879 2108.69 2093.418 1351556100 16484774000
2000-08-22 2112.017 2114.522 2074.703 2074.52 1316762200 15717660000
2000-08-23 2064.045 2080.144 2057.919 1980.345 1889864800 22999505000
2000-08-24 2058.529 2073.947 2071.161 2043.206 1374608400 17060675000
2000-08-25 2073.715 2086.721 2086.703 2066.329 1023534200 13497889000
2000-08-28 2092.122 2100.7 2100.585 2085.601 1121621900 14499278000
2000-08-29 2103.033 2105.634 2105.476 2094.609 1003861200 13338192000
2000-08-30 2107.019 2108.097 2076.143 2075.16 1004270200 13796912000
2000-08-31 2062.835 2064.76 2021.199 2019.447 1122430800 13996987000
2000-09-01 2009.151 2026.351 1999.859 1997.717 931539000 11946736000
2000-09-04 1994.885 2010.602 2010.602 1981.229 763882000 9573103000
2000-09-05 2015.062 2020.847 1963.792 1959.592 717958300 8915726000
2000-09-06 1955.499 1964.265 1925.907 1923.598 720582700 8866086000
2000-09-07 1929.296 1963.228 1950.663 1929.296 624957200 7624502000
2000-09-08 1955.153 1963.891 1959.312 1945.918 572772000 7182264000
2000-09-11 1963.271 1972.076 1972.043 1956.078 616319800 7366882000
2000-09-12 1975.412 1979.322 1979.095 1965.401 543594200 6906072000
2000-09-13 1980.528 1995.317 1988.936 1975.126 603444100 7725601000
2000-09-14 1989.974 1992.366 1979.505 1973.021 510427700 6510974000
2000-09-15 1978.037 1978.469 1978.434 1966.879 474006400 6144058000
2000-09-18 1979.53 1981.129 1946.753 1946.176 517698500 6380438000
2000-09-19 1937.319 1937.367 1903.154 1895.49 674231400 7937994000
2000-09-20 1902.912 1922.295 1922.289 1892.276 510608300 6535632000
2000-09-21 1924.83 1927.515 1907.306 1905.653 488490700 6417913000
2000-09-22 1904.573 1904.573 1891.984 1888.091 518016000 6485227000
2000-09-25 1889.904 1896.716 1875.911 1874.21 376553300 4674454000
2000-09-26 1878.311 1890.672 1887.829 1878.051 344896700 4629154000
2000-09-27 1889.875 1914.106 1914.086 1889.873 337982200 4291866000
2000-09-28 1915.497 1917.061 1889.289 1886.941 381802700 5118522000
2000-09-29 1888.201 1910.486 1910.161 1888.07 374559100 5157720000
2000-10-09 1912.076 1915.495 1915.35 1897.238 516677600 5833386000
2000-10-10 1917.896 1942.17 1942.149 1917.683 667750600 7182733000
2000-10-11 1944.248 1948.014 1933.726 1931.462 725288900 7847945000
2000-10-12 1933.143 1933.329 1926.324 1918.466 722605600 7821240000
2000-10-13 1927.354 1932.318 1918.157 1911.357 664271900 7491519000
2000-10-16 1917.446 1917.555 1902.809 1897.906 608503600 6261006000
2000-10-17 1902.073 1909.49 1909.49 1896.945 417493600 4769537000
2000-10-18 1911.705 1922.852 1922.845 1911.705 575503200 7864478000
2000-10-19 1925.214 1927.366 1913.42 1911.182 596505800 6140575000
2000-10-20 1913.162 1947.469 1947.455 1912.378 938766100 10031148000
2000-10-23 1952.956 1960.86 1958.938 1945.674 857797400 9817739000
2000-10-24 1960.366 1962.13 1956.344 1945.527 635728300 7483008000
2000-10-25 1957.378 1978.992 1977.254 1957.313 1150654400 11748256000
2000-10-26 1979.296 1980.626 1967.673 1962.2 1065276400 9040402000
2000-10-27 1968.171 1971.785 1967.405 1957.744 903711100 8183728000
2000-10-30 1967.653 1974.241 1973.578 1962.812 993944900 9660756000
2000-10-31 1974.527 1979.994 1961.287 1956.417 909042200 8227960000
2000-11-01 1961.081 1977.373 1977.363 1959.721 850194000 8529216000
2000-11-02 1981.765 1992.857 1984.26 1980.887 893385100 9136830000
2000-11-03 1984.986 1989.106 1981.631 1977.21 932081800 7778710000
2000-11-06 1983.073 1992.879 1991.173 1982.751 999681900 9323251000
2000-11-07 1993.454 1997.077 1997.077 1990.059 789874700 7594597000
2000-11-08 1999.153 2012.988 2012.908 1998.345 925427200 8958640000
2000-11-09 2016.22 2032.518 2032.482 2014.838 1405162800 13677702000
2000-11-10 2037.084 2051.341 2047.458 2033.627 1396590000 16278220000
2000-11-13 2054.479 2071.689 2070.788 2053.44 1440877700 15914337000
2000-11-14 2072.793 2085.118 2085.118 2055.212 1244877700 14683291000
2000-11-15 2087.277 2092.65 2081.905 2074.377 1333426700 14746308000
2000-11-16 2081.139 2096.048 2095.984 2080.608 1282182000 14423035000
2000-11-17 2098.888 2104.699 2093.235 2084.899 1180132600 13403347000
2000-11-20 2092.591 2101.398 2101.389 2078.277 1310295900 13832419000
2000-11-21 2104.068 2112.912 2097.982 2095.582 1247971900 12454692000
2000-11-22 2097.281 2113.348 2113.303 2091.624 1214670700 12501191000
2000-11-23 2119.156 2125.724 2119.439 2109.219 1249207700 14551249000
2000-11-24 2119.01 2125.406 2053.37 2045.514 1649756100 17176945000
2000-11-27 2041.155 2062.806 2049.671 2031.931 1058782600 11788422000
2000-11-28 2052.776 2079.479 2079.396 2052.776 858896600 9509443000
2000-11-29 2081.496 2082.901 2067.495 2055.939 994362900 11117321000
2000-11-30 2067.07 2072.291 2070.613 2057.041 846555000 8872508000
2000-12-01 2073.089 2082.028 2081.843 2071.495 1228528600 9405848000
2000-12-04 2084.484 2092.323 2092.139 2077.809 1422885000 10347587000
2000-12-05 2094.994 2097.289 2091.67 2085.8 1389586400 9776104000
2000-12-06 2092.996 2095.436 2075.627 2070.349 1138332500 11312074000
2000-12-07 2072.531 2078.142 2075.044 2060.729 968736100 10537900000
2000-12-08 2074.566 2083.271 2073.163 2069.66 1158323500 10927192000
2000-12-11 2072.283 2072.476 2046.076 2039.003 1198653400 9804584000
2000-12-12 2045.17 2059.053 2059.053 2037.901 1099182900 9739957000
2000-12-13 2057.383 2059.601 2056.12 2050.178 938510200 8980599000
2000-12-14 2056.998 2059.273 2051.079 2046.938 1419281300 7967484000
2000-12-15 2052.793 2055.609 2039.364 2036.881 1320590700 8960870000
2000-12-18 2038.448 2044.56 2044.545 2024.286 1126258800 9722611000
2000-12-19 2047.348 2056.757 2049.032 2046.029 1136818300 11497228000
2000-12-20 2050.068 2071.309 2071.268 2048.642 1192071800 11602759000
2000-12-21 2075.562 2086.939 2076.886 2074.336 1249834900 12858222000
2000-12-22 2078.426 2079.967 2069.768 2066.223 1203266100 13112525000
2000-12-25 2071.567 2075.213 2068.174 2062.036 1206101300 12387264000
2000-12-26 2070.377 2076.408 2076.266 2068.813 1042805500 11202718000
2000-12-27 2077.718 2079.762 2058.244 2055.998 1176163200 12187668000
2000-12-28 2054.517 2061.051 2053.704 2047.742 1384240000 12094517000
2000-12-29 2055.828 2073.878 2073.477 2055.505 1365868000 11484676000
2001-01-02 2077.076 2103.538 2103.469 2074.882 1865074600 14599878000
2001-01-03 2108.254 2123.9 2123.899 2105.497 1715767300 18199507000
2001-01-04 2125.485 2127.419 2117.405 2113.179 1342354100 14704513000
2001-01-05 2117.664 2125.381 2125.3 2114.056 1328817500 15279360000
2001-01-08 2128.602 2131.98 2102.064 2092.097 1478708500 16322580000
2001-01-09 2099.323 2111.1 2101.135 2082.841 1164933800 11961121000
2001-01-10 2102.085 2125.67 2125.615 2102.066 1291688300 13466763000
2001-01-11 2129.61 2131.368 2119.141 2117.029 1407220900 15104985000
2001-01-12 2116.846 2117.727 2104.747 2100.273 1066088200 11404471000
2001-01-15 2097.091 2097.092 2032.443 2030.288 1499858800 14112385000
2001-01-16 2018.298 2045.946 2045.887 2007.706 1158372200 10803420000
2001-01-17 2046.377 2048.695 2034.584 2031.756 732413400 6883816000
2001-01-18 2033.686 2049.355 2043.11 2033.576 1034157100 8913572000
2001-01-19 2046.581 2067.877 2065.606 2046.541 1183126400 9318027000
2001-02-05 2069.856 2072.547 2008.032 2005.683 897424300 7827932000
2001-02-06 1999.723 1999.725 1995.315 1956.178 952842700 8394836000
2001-02-07 1995.603 1998.25 1979.939 1978.599 588222900 5378366000
2001-02-08 1977.559 1986.898 1930.138 1926.4 888573700 7956580000
2001-02-09 1935.188 1963.329 1956.97 1935.188 1123701900 8405288000
2001-02-12 1958.655 1961.81 1961.221 1935.587 720307500 6802570000
2001-02-13 1962.527 1973.999 1963.528 1958.991 540351400 5318758000
2001-02-14 1962.738 1966.84 1963.2 1956.423 438215300 4323175000
2001-02-15 1963.449 1966.923 1946.479 1944.56 450675600 4397334000
2001-02-16 1942.049 1942.123 1941.964 1911.871 675020900 6347095000
2001-02-19 1942.579 1969.347 1967.55 1935.651 584608300 5439100000
2001-02-20 1969.777 1980.386 1953.218 1947.255 643593400 6580742000
2001-02-21 1948.417 1948.417 1909.326 1901.205 761781700 7654378000
2001-02-22 1901.993 1922.457 1907.26 1893.783 505473400 5336662000
2001-02-23 1906.914 1936.634 1936.346 1906.551 620974000 5815828000
2001-02-26 1940.77 1953.771 1953.341 1935.547 730281100 7012961000
2001-02-27 1956.272 1962.284 1962.042 1946.98 739859300 6875916000
2001-02-28 1964.356 1965.021 1959.18 1950.931 614135400 6860472000
2001-03-01 1959.009 1968.357 1965.121 1953.721 1166736900 8403776000
2001-03-02 1969.056 1987.389 1985.111 1968.961 1516357700 9045784000
2001-03-05 1991.28 1993.805 1984.2 1979.654 1071935900 7948027000
2001-03-06 1986.732 1990.06 1990.06 1977.111 2087223900 14487169000
2001-03-07 1991.276 1996.853 1991.177 1986.044 1389005400 10693876000
2001-03-08 1990.637 2002.252 2000.9 1989.869 1149040300 9401842000
2001-03-09 2003.205 2015.503 2011.66 1999.478 1568103400 13232957000
2001-03-12 2013.312 2015.597 2012.552 2004.964 1233348900 10875391000
2001-03-13 2012.155 2012.772 1998.699 1992.171 1387481900 10947035000
2001-03-14 1996.152 2018.619 2018.616 1994.944 1070314700 9359965000
2001-03-15 2019.725 2027.333 2022.601 2017.588 1375851100 11947375000
2001-03-16 2023.029 2024.28 2020.236 2011.992 1238652400 10741126000
2001-03-19 2019.851 2036.63 2036.617 2017.491 1395060700 12110220000
2001-03-20 2039.554 2045.941 2045.793 2037.174 1248026300 11834906000
2001-03-21 2047.633 2066.391 2066.39 2046.434 1964284000 14014105000
2001-03-22 2071.202 2087.532 2087.532 2068.142 2361955700 18593022000
2001-03-23 2091.176 2093.949 2053.539 2052.555 2429779300 19365216000
2001-03-26 2052.055 2089.987 2089.881 2052.055 2131132300 15440963000
2001-03-27 2096.502 2107.302 2107.258 2090.902 1798430500 16492104000
2001-03-28 2109.755 2112.879 2106.874 2096.917 1571755900 15636246000
2001-03-29 2107.224 2111.734 2101.658 2096.934 1553537600 15699064000
2001-03-30 2101.1 2112.833 2112.775 2096.284 2439539100 15433590000
2001-04-02 2117.45 2126.967 2125.084 2114.778 2373835600 16937216000
2001-04-03 2127.781 2129.829 2123.052 2109.251 2060855500 14192054000
2001-04-04 2123.885 2128.157 2090.719 2084.93 2081239900 15923984000
2001-04-05 2084.807 2112.619 2112.6 2081.644 2305954200 13171707000
2001-04-06 2116.377 2122.22 2108.606 2103.264 3741648800 13976721000
2001-04-09 2108.969 2117.411 2117.367 2100.972 2587892600 13583108000
2001-04-10 2119.538 2128.547 2128.479 2119.359 2076245200 12148949000
2001-04-11 2130.895 2134.507 2131.397 2121.156 1532366100 12170415000
2001-04-12 2132.808 2141.917 2134.798 2124.815 1878638400 16764752000
2001-04-13 2135.669 2145.437 2145.4 2130.594 1874717300 14657764000
2001-04-16 2150.292 2168.078 2168.059 2150.286 3151184400 21447417000
2001-04-17 2173.304 2177.158 2176.679 2163.191 2855257700 22125990000
2001-04-18 2177.987 2179.741 2172.564 2167.593 2212785100 19396299000
2001-04-19 2172.431 2175.575 2172.87 2148.308 2454431500 20928059000
2001-04-20 2173.956 2179.57 2152.335 2152.006 2281270300 22646884000
2001-04-23 2150.341 2157.512 2150.426 2132.55 2182788400 19522697000
2001-04-24 2151.341 2166.19 2166.174 2151.339 1351537200 14573172000
2001-04-25 2168.051 2170.387 2119.18 2115.264 1819485500 18198272000
2001-04-26 2113.391 2125.788 2105.056 2102.825 1328548300 13835976000
2001-04-27 2104.034 2120.844 2115.109 2104.034 1362535000 11594617000
2001-04-30 2117.168 2122.503 2119.184 2111.952 1091178200 10858997000
2001-05-08 2119.898 2138.038 2137.994 2119.894 848036700 8907721000
2001-05-09 2140.554 2142.377 2132.89 2127.319 971903300 10656881000
2001-05-10 2134.191 2147.339 2147.283 2134.191 985055800 11340921000
2001-05-11 2150.322 2155.422 2155.405 2144.759 1380646300 11580806000
2001-05-14 2161.614 2178.7 2178.466 2160.123 2525319900 17731587000
2001-05-15 2184.787 2191.068 2191.064 2176.786 2465610100 18665827000
2001-05-16 2195.365 2199.536 2199.505 2187.414 1894789000 18363620000
2001-05-17 2201.983 2205.013 2194.647 2187.841 2791246900 18717249000
2001-05-18 2194.62 2203.374 2203.372 2186.647 3200143200 20012222000
2001-05-21 2207.781 2213.752 2213.595 2202.739 3365353800 21671126000
2001-05-22 2215.775 2218.445 2210.337 2205.253 1525445000 15241006000
2001-05-23 2210.851 2213.4 2197.595 2175.277 2026268600 18279593000
2001-05-24 2198.008 2202.842 2198.297 2192.169 1432894800 15911449000
2001-05-25 2199.661 2204.239 2193.576 2181.249 1358086100 14234995000
2001-05-28 2194.453 2194.829 2179.699 2171.682 1494715000 15746171000
2001-05-29 2177.647 2188.764 2180.276 2176.558 1206550900 13454568000
2001-05-30 2180.62 2211.205 2211.201 2180.529 1902492800 15352908000
2001-05-31 2217.873 2222.651 2214.257 2208.884 1857307800 17550012000
2001-06-01 2216.56 2223.264 2219.591 2212.16 1780580700 18117668000
2001-06-04 2223.911 2229.055 2226.779 2222.228 2563984100 19769076000
2001-06-05 2229.247 2235.504 2234.987 2226.818 2403872300 18306243000
2001-06-06 2237.989 2241.087 2238.501 2224.304 1687837800 17704817000
2001-06-07 2241.014 2242.691 2229.812 2223.414 992404800 14376190451
2001-06-08 2229.205 2229.414 2223.068 2211.75 896480600 14141445048
2001-06-11 2223.795 2226.61 2214.623 2206.636 997664400 13600023640
2001-06-12 2213.545 2223.297 2222.959 2211.862 1016416400 14476067948
2001-06-13 2227.071 2242.423 2242.423 2226.878 1070147100 15797215944
2001-06-14 2243.299 2245.435 2202.398 2201.008 1790119600 18603638000
2001-06-15 2196.685 2212.094 2210.97 2188.25 1010032500 15553785739
2001-06-18 2211.892 2214.105 2167.647 2157.122 1032772500 15955753818
2001-06-19 2163.319 2174.211 2170.454 2158.759 689648300 10325506853
2001-06-20 2171.011 2180.731 2163.123 2157.396 583817700 8642624309
2001-06-21 2164.123 2189.225 2189.145 2164.09 557356400 8041221726
2001-06-22 2191.356 2206.511 2206.067 2188.938 799200900 10517336306
2001-06-25 2210.069 2230.221 2230.197 2210.041 1150047800 14482370525
2001-06-26 2234.071 2236.778 2233.591 2223.498 1601655200 16700825000
2001-06-27 2234.708 2237.523 2229.828 2223.812 966827600 13142089439
2001-06-28 2231.368 2237.492 2219.25 2213.577 1336248300 13559904000
2001-06-29 2218.573 2225.353 2218.029 2214.157 1723035100 10937890000
2001-07-02 2220.419 2223.207 2205.985 2201.586 1208340700 10422500000
2001-07-03 2206.848 2211.86 2211.83 2191.68 2036418500 9918121000
2001-07-04 2212.971 2216.223 2202.058 2199.629 1437927400 8264860000
2001-07-05 2202.303 2204.263 2181.663 2176.753 1283470800 9771890000
2001-07-06 2179.81 2187.237 2170.521 2168.78 621797100 8664426535
2001-07-09 2169.467 2175.165 2169.655 2164.009 510633300 7344830773
2001-07-10 2172.608 2189.795 2189.785 2172.593 532441500 7517806441
2001-07-11 2190.977 2192.523 2168.74 2167.671 489480700 6975534535
2001-07-12 2164.915 2168.395 2165.491 2153.68 475334600 6825022366
2001-07-13 2167.7 2178.017 2161.34 2158.852 505082700 7423697234
2001-07-16 2176.337 2183.517 2146.236 2142.083 710879300 10684331905
2001-07-17 2145.485 2146.033 2140.981 2121.284 580339500 8389687049
2001-07-18 2142.011 2147.838 2146.541 2137.405 389623800 5640054172
2001-07-19 2146.515 2150.267 2150.265 2135.242 545303300 6880207933
2001-07-20 2153.237 2179.77 2179.624 2153.144 815507000 11572897006
2001-07-23 2183.74 2185.86 2169.01 2166.33 973624100 10748552000
2001-07-24 2162.75 2162.75 2136.45 2129.18 737440244 10255277499
2001-07-25 2130.45 2140.5 2112.26 2108.76 621897206 8441631781
2001-07-26 2109.92 2116.56 2094.01 2086.08 569391426 7673060804
2001-07-27 2093.87 2101.15 2065.73 2063.89 585945321 7881566812
2001-07-30 2056.76 2056.77 1956.8 1955.97 759273348 9727669368
2001-07-31 1939.26 1978.1 1920.32 1909.3 712509425 8769210669
2001-08-01 1925.24 1986.94 1986.93 1925.24 743892696 9035162959
2001-08-02 1989.64 1990.7 1957.02 1912.73 649304481 7882715918
2001-08-03 1956.54 1965.32 1958.69 1948.9 433033413 5392849859
2001-08-06 1953.41 1953.45 1882.13 1867.86 670411344 7951114132
2001-08-07 1872.67 1911.21 1903.93 1861.78 785885529 8506005927
2001-08-08 1902.87 1907.95 1895.17 1885.42 1129547749 8037427480
2001-08-09 1894.69 1924.65 1924.59 1894.05 799221833 7777659774
2001-08-10 1929.96 1956.4 1955.036 1929.69 1470513900 11342895000
2001-08-13 1956.925 1963.138 1955.1 1942.072 659646200 7590583796
2001-08-14 1955.507 1960.947 1939.542 1924.269 564671400 6818054173
2001-08-15 1938.544 1949.164 1947.359 1935.389 406760900 4984716999
2001-08-16 1948.267 1950.464 1919.645 1918.491 451565900 5405537980
2001-08-17 1916.843 1928.141 1924.003 1909.673 428334500 5026813870
2001-08-20 1923.099 1937.155 1934.489 1917.095 599049700 6349408627
2001-08-21 1936.056 1947.403 1938.871 1935.77 503048000 5834753845
2001-08-22 1935.535 1935.557 1903.446 1891.352 666544400 7531068049
2001-08-23 1892.37 1903.467 1902.99 1869.492 541883300 7039404841
2001-08-24 1903.38 1912.19 1886.8 1883.24 778366900 6963284000
2001-08-27 1881.309 1881.309 1827.25 1824.875 642240600 8533415625
2001-08-28 1816.659 1843.44 1843.385 1795.567 579221600 7195598869
2001-08-29 1846.817 1865.482 1847.536 1837.942 500775800 6435768524
2001-08-30 1846.187 1846.542 1839.631 1831.021 333766700 4167963526
2001-08-31 1838.214 1846.944 1834.138 1831.517 313606500 3683356921
2001-09-03 1831.703 1831.796 1817.19 1813.367 375756500 4565802519
2001-09-04 1815.27 1862.399 1862.36 1814.917 577675000 7228176506
2001-09-05 1868.361 1888.901 1868.27 1863.833 576757800 7342314360
2001-09-06 1867.633 1876.471 1861.561 1853.289 401022600 5237039326
2001-09-07 1858.242 1858.242 1808.844 1807.141 534260600 6558784814
2001-09-10 1790.21 1858.204 1856.529 1774.832 613546700 7570420361
2001-09-11 1859.966 1871.13 1863.78 1849.612 518690000 6564937608
2001-09-12 1822.129 1858.689 1852.604 1815.593 959051500 9850690813
2001-09-13 1851.615 1857.855 1839.909 1837.816 388451200 4730889776
2001-09-14 1838.674 1846.015 1818.382 1814.744 499779700 5542279422
2001-09-17 1811.904 1816.259 1784.608 1782.503 528683500 5668955979
2001-09-18 1784.591 1817.559 1798.622 1780.046 407328900 4488183645
2001-09-19 1800.239 1822.972 1822.695 1784.911 396188900 4832961310
2001-09-20 1826.417 1836.786 1818.419 1814.459 485792300 5820950885
2001-09-21 1815.562 1821.341 1807.019 1803.802 357065300 4048555990
2001-09-24 1804.887 1808.703 1794.961 1791.621 274467000 3276990826
2001-09-25 1799.979 1813.307 1793.884 1788.402 289103000 3395763553
2001-09-26 1793.651 1793.67 1767.814 1765.169 276968000 3273619382
2001-09-27 1765.622 1779.133 1764.932 1750.764 317250100 3770561924
2001-09-28 1766.13 1774.297 1764.867 1751.721 342117900 4086155982
2001-10-08 1766.133 1773.798 1726.533 1723.04 271852300 3081936905
2001-10-09 1724.173 1751.066 1744.64 1722.223 272097600 3151315995
2001-10-10 1744.042 1744.637 1686.612 1683.707 393135100 4675751434
2001-10-11 1682.317 1693.215 1638.326 1634.208 437030800 4937634578
2001-10-12 1637.749 1700.708 1691.326 1598.793 723925600 8157624224
2001-10-15 1692.173 1703.588 1687.28 1670.265 458875800 5149456405
2001-10-16 1689.187 1691.651 1655.902 1649.201 338167600 3769386335
2001-10-17 1654.929 1661.882 1643.066 1635.916 274360000 3081268166
2001-10-18 1642.012 1651.11 1615.579 1609.382 329586800 3531477187
2001-10-19 1610.445 1610.445 1572.453 1550.912 593012700 6212530461
2001-10-22 1558.468 1563.398 1520.669 1514.862 423059800 4282266822
2001-10-23 1642.22 1670.738 1670.562 1625.149 1421937900 15108635568
2001-10-24 1733.637 1744.923 1718.06 1685.716 2034710100 23413280505
2001-10-25 1708.028 1708.028 1676.499 1673.053 972533100 11938461156
2001-10-26 1669.157 1681.904 1677.878 1651.524 648865100 7487756436
2001-10-29 1678.725 1701.124 1700.477 1678.725 548875600 6326986185
2001-10-30 1702.862 1704.483 1682.769 1680.437 399672300 4570871658
2001-10-31 1678.926 1689.17 1689.17 1655.886 405136500 4521886973
2001-11-01 1692.351 1717.736 1707.754 1688.095 631984900 6950262380
2001-11-02 1703.924 1711.742 1691.351 1688.572 429508900 4657744447
2001-11-05 1687.84 1688.309 1679.572 1671.231 347468000 3750232123
2001-11-06 1678.173 1685.519 1671.278 1668.658 382768300 3871546122
2001-11-07 1669.427 1669.46 1594.05 1591.768 594589300 6247016832
2001-11-08 1566.521 1605.899 1605.871 1550.465 523931200 5184760008
2001-11-09 1605.076 1637.903 1630.359 1582.851 579758800 6060793558
2001-11-12 1631.799 1637.325 1621.195 1619.11 403858200 4265969121
2001-11-13 1609.953 1623.452 1615.931 1598.112 344049600 3507876801
2001-11-14 1615.752 1627.972 1617.102 1614.593 277397400 2949790863
2001-11-15 1619.263 1624.813 1621.344 1612.905 251838700 2726782994
2001-11-16 1725.448 1734.673 1646.763 1644.607 1103108000 12757628038
2001-11-19 1645.092 1669.987 1669.894 1644.816 457446000 5061767172
2001-11-20 1672.212 1703.74 1699.732 1670.797 917538700 10014170666
2001-11-21 1700.661 1707.927 1705.664 1690.234 676450200 7499879380
2001-11-22 1705.924 1715.926 1715.813 1700.51 695013400 7609640287
2001-11-23 1715.646 1721.968 1712.564 1704.139 637081800 6877686260
2001-11-26 1710.132 1710.132 1705.885 1695.996 469035000 5098974884
2001-11-27 1705.509 1722.62 1722.589 1704.851 499150100 5509311563
2001-11-28 1725.535 1741.665 1735.0 1725.156 753850100 8474959796
2001-11-29 1735.383 1741.737 1732.296 1728.886 675296900 7714605814
2001-11-30 1732.134 1748.0 1747.993 1731.964 731250700 7892775297
2001-12-03 1751.051 1767.438 1762.562 1750.916 863915800 9575218961
2001-12-04 1763.789 1770.357 1769.681 1754.866 737371600 8118587782
2001-12-05 1765.563 1776.019 1745.227 1745.105 965188300 10564741807
2001-12-06 1740.077 1754.768 1751.182 1737.063 779399400 8838671097
2001-12-07 1752.015 1756.474 1745.407 1743.33 659657100 6897433183
2001-12-10 1743.625 1748.968 1748.682 1730.806 590359500 5843792251
2001-12-11 1748.021 1748.975 1728.878 1726.692 577456500 5955297256
2001-12-12 1724.875 1728.834 1715.172 1714.175 563790800 6305420564
2001-12-13 1713.78 1720.55 1688.013 1687.087 604061600 6199525546
2001-12-14 1683.728 1692.905 1675.514 1673.324 478853800 4964227270
2001-12-17 1673.242 1680.838 1665.938 1662.675 361941700 3949567328
2001-12-18 1666.514 1687.769 1687.29 1660.497 510812700 5427693648
2001-12-19 1688.917 1693.181 1672.698 1671.936 461815900 5077227240
2001-12-20 1669.475 1669.48 1631.537 1628.47 578025200 6230013195
2001-12-21 1627.439 1640.793 1640.142 1624.496 378326400 4101058523
2001-12-24 1639.522 1640.143 1606.104 1601.237 422865800 4674129336
2001-12-25 1604.667 1613.602 1611.17 1593.026 450774400 4490369167
2001-12-26 1610.648 1634.33 1633.643 1605.146 479393500 5077112182
2001-12-27 1635.461 1644.409 1627.923 1625.455 556916600 5946204844
2001-12-28 1626.955 1639.848 1639.484 1619.531 512699400 5590599131
2001-12-31 1641.428 1649.8 1645.971 1638.316 516915800 5791001390
2002-01-04 1643.485 1643.5 1611.393 1608.829 302848200 3251587196
2002-01-07 1605.741 1605.741 1596.76 1584.656 299697200 3033084107
2002-01-08 1594.867 1607.722 1583.461 1582.448 348254100 3752639873
2002-01-09 1580.711 1580.72 1561.349 1552.558 447451800 4243771413
2002-01-10 1556.737 1580.007 1576.437 1523.663 558604200 5529774913
2002-01-11 1574.261 1574.268 1535.593 1535.284 548349600 4559826338
2002-01-14 1519.932 1519.932 1485.108 1484.464 592997800 5421763004
2002-01-15 1475.338 1491.703 1459.653 1458.02 559817400 5112330787
2002-01-16 1458.843 1482.178 1479.619 1439.4 637989900 5789750620
2002-01-17 1476.358 1476.378 1419.519 1416.302 568212800 4993908470
2002-01-18 1405.55 1434.966 1415.438 1376.888 780599300 6897703531
2002-01-21 1406.997 1412.212 1366.968 1362.618 567697100 4781876641
2002-01-22 1360.294 1400.76 1358.691 1348.789 705218900 5872238775
2002-01-23 1355.863 1445.696 1444.965 1346.173 1051413500 8503139801
2002-01-24 1435.319 1478.54 1456.404 1400.354 1367010300 11731684917
2002-01-25 1449.882 1464.902 1451.484 1442.939 814877700 6942964419
2002-01-28 1444.501 1448.603 1359.549 1357.55 1056280500 8673309250
2002-01-29 1343.358 1396.108 1392.775 1339.2 730314500 5878101114
2002-01-30 1392.95 1408.05 1396.605 1381.007 599350500 4721291134
2002-01-31 1413.224 1501.33 1491.665 1413.222 1880069700 17119339472
2002-02-01 1494.577 1507.639 1485.77 1480.77 1340407400 12551312814
2002-02-04 1485.676 1513.671 1511.327 1476.133 842464200 7797091361
2002-02-05 1510.567 1522.324 1518.28 1502.086 961651900 8941866547
2002-02-06 1517.813 1521.558 1485.802 1484.247 832073100 7682563968
2002-02-07 1482.357 1521.027 1515.394 1481.068 961296000 8516296480
2002-02-08 1520.717 1530.126 1506.615 1506.069 710814900 6622642458
2002-02-25 1540.493 1544.574 1530.284 1521.66 807031800 7934071725
2002-02-26 1529.376 1531.717 1531.43 1507.575 663469900 6361964182
2002-02-27 1531.317 1544.921 1538.319 1524.685 711387300 6571922023
2002-02-28 1537.926 1544.394 1524.701 1521.083 647798900 6240795006
2002-03-01 1521.528 1521.567 1502.54 1501.556 571162600 5363139915
2002-03-04 1497.827 1527.4 1526.804 1494.834 552068500 5370162200
2002-03-05 1529.298 1566.066 1560.079 1529.298 1174763800 11735387677
2002-03-06 1564.694 1594.667 1569.208 1563.923 1609155000 15713024189
2002-03-07 1569.172 1613.256 1613.001 1569.073 1633819800 16103668808
2002-03-08 1622.869 1645.292 1640.256 1611.228 2317042000 22819326155
2002-03-11 1643.59 1664.519 1664.094 1632.615 1947651900 19530693136
2002-03-12 1665.237 1672.039 1643.692 1641.583 2101132800 21263796089
2002-03-13 1636.945 1655.634 1623.432 1621.797 1500230400 15291987728
2002-03-14 1621.079 1665.785 1665.151 1621.079 1195076200 12391854548
2002-03-15 1671.825 1676.506 1620.976 1620.562 1402599100 14936576756
2002-03-18 1641.429 1657.678 1623.884 1610.993 1288339400 11327788636
2002-03-19 1624.319 1665.622 1665.357 1624.29 1331461600 14084853388
2002-03-20 1673.265 1686.105 1682.51 1664.368 1801880000 19462924529
2002-03-21 1686.946 1693.873 1685.017 1675.245 1343827900 14229516006
2002-03-22 1684.071 1684.461 1669.694 1659.516 1025452900 10790022788
2002-03-25 1667.853 1677.045 1675.289 1663.395 879264100 9426936086
2002-03-26 1674.704 1675.21 1649.484 1641.914 925375800 9815939260
2002-03-27 1646.679 1655.176 1654.231 1635.816 717040900 7603145856
2002-03-28 1653.983 1666.515 1650.673 1645.34 793435400 8865473575
2002-03-29 1648.087 1648.087 1603.905 1596.254 1200856100 11790972068
2002-04-01 1598.026 1609.917 1608.506 1589.407 667969600 6838938137
2002-04-02 1608.519 1610.727 1582.883 1575.972 771821100 7592751353
2002-04-03 1582.744 1603.798 1594.508 1582.672 639965000 6421700266
2002-04-04 1595.018 1643.54 1641.699 1583.634 910306600 9108101688
2002-04-05 1650.504 1657.094 1634.643 1628.546 1015357900 9858859707
2002-04-08 1633.831 1643.676 1640.65 1631.067 667485400 6581735002
2002-04-09 1641.847 1671.863 1667.522 1640.692 1601633900 16660422229
2002-04-10 1670.802 1677.938 1677.658 1663.473 1202041800 12565168371
2002-04-11 1679.341 1680.298 1649.53 1649.269 944877800 9759859017
2002-04-12 1648.454 1664.415 1658.979 1648.454 815681300 8575199777
2002-04-15 1660.572 1664.524 1649.5 1638.638 726755600 7205438562
2002-04-16 1647.508 1654.744 1640.285 1635.751 617537400 6371564646
2002-04-17 1641.724 1649.433 1644.395 1630.228 584095400 5979327001
2002-04-18 1644.147 1646.252 1628.137 1626.034 730470400 7467267262
2002-04-19 1625.249 1635.529 1635.172 1603.956 865114500 8371719322
2002-04-22 1633.642 1637.185 1627.48 1619.158 550123200 5534005700
2002-04-23 1626.63 1634.863 1624.546 1621.866 499909700 5134076122
2002-04-24 1623.468 1626.385 1611.051 1609.205 503065200 5084855148
2002-04-25 1609.936 1616.763 1615.919 1603.637 468889600 4951057392
2002-04-26 1615.519 1643.153 1640.589 1615.519 707019500 7301578207
2002-04-29 1643.549 1667.159 1665.812 1640.559 1046037900 10874351544
2002-04-30 1668.313 1673.75 1667.749 1657.817 970235100 10682627564
2002-05-08 1669.871 1670.917 1652.368 1651.691 475011600 5179315487
2002-05-09 1648.46 1659.252 1650.578 1646.816 557309600 5959699779
2002-05-10 1650.913 1652.288 1638.198 1636.86 601488300 6406784998
2002-05-13 1634.901 1634.916 1623.94 1618.464 567219600 6156730038
2002-05-14 1622.331 1629.881 1616.231 1613.554 533427800 6108710642
2002-05-15 1614.9 1618.14 1598.354 1597.916 603463400 6680824958
2002-05-16 1592.236 1592.237 1549.501 1546.941 807654700 8213587328
2002-05-17 1549.083 1570.149 1567.497 1540.576 716278400 7754365882
2002-05-20 1564.968 1564.982 1541.53 1529.348 478270200 4957018569
2002-05-21 1575.022 1599.113 1588.108 1564.546 971071000 10168233640
2002-05-22 1590.794 1591.034 1564.489 1563.164 572943000 5936598845
2002-05-23 1571.075 1585.742 1571.611 1568.104 819136100 6843172771
2002-05-24 1572.938 1574.134 1549.466 1544.423 564800100 5157363726
2002-05-27 1555.042 1562.633 1555.048 1545.622 382215600 3708574836
2002-05-28 1557.624 1569.411 1558.524 1557.232 378071900 4005085003
2002-05-29 1558.131 1558.145 1524.806 1520.125 516997400 4943648871
2002-05-30 1524.218 1530.773 1523.522 1506.542 552689900 5289912728
2002-05-31 1523.014 1532.034 1515.733 1513.257 421432000 4065236804
2002-06-03 1510.247 1510.259 1483.348 1480.085 517919600 5062896252
2002-06-04 1484.008 1498.051 1490.514 1474.363 457839500 4302623772
2002-06-05 1491.074 1491.074 1462.0 1460.481 440838800 4114143545
2002-06-06 1458.611 1532.735 1521.263 1455.305 877563600 8454171998
2002-06-07 1522.879 1540.825 1529.507 1508.43 985853400 9191488781
2002-06-10 1529.336 1529.378 1517.23 1511.257 448487000 4269575565
2002-06-11 1515.993 1534.377 1530.963 1515.746 500336400 4708529332
2002-06-12 1531.75 1531.75 1524.842 1513.919 381856600 3736411084
2002-06-13 1524.772 1529.436 1511.711 1511.219 356452100 3701850456
2002-06-14 1508.642 1508.647 1494.246 1493.244 391995100 3628483532
2002-06-17 1489.135 1496.839 1496.242 1481.246 293316200 2774209812
2002-06-18 1496.831 1527.765 1524.068 1496.805 536516100 5209067893
2002-06-19 1523.953 1524.011 1507.668 1506.432 305287800 2903867128
2002-06-20 1511.115 1528.358 1516.151 1510.528 397506100 3720233411
2002-06-21 1517.275 1564.922 1562.722 1517.255 1254214400 11847838620
2002-06-24 1704.698 1709.066 1707.313 1647.498 4851806200 49479880723
2002-06-25 1718.234 1748.89 1706.591 1690.613 4223811800 39276720817
2002-06-26 1698.11 1719.084 1712.91 1684.913 2430587200 22850335904
2002-06-27 1714.744 1730.673 1723.545 1706.14 2199694900 19527987717
2002-06-28 1724.727 1747.233 1732.755 1710.999 2973538300 27319475242
2002-07-01 1736.293 1740.381 1713.705 1712.772 1551928300 14410128012
2002-07-02 1707.447 1725.894 1724.949 1698.832 1337813400 12692810734
2002-07-03 1727.09 1736.078 1730.919 1719.622 1394988300 13262936555
2002-07-04 1731.899 1735.829 1713.135 1710.288 1389831000 12856610497
2002-07-05 1709.842 1722.48 1722.188 1704.187 1140135600 10822714525
2002-07-08 1723.579 1737.859 1732.934 1721.124 1085101600 11098899383
2002-07-09 1733.834 1741.918 1729.986 1724.391 1053601600 10444746276
2002-07-10 1728.517 1729.734 1701.824 1698.829 1223320300 11949595815
2002-07-11 1698.213 1712.199 1696.94 1689.223 918741100 9282337029
2002-07-12 1696.644 1706.437 1698.298 1693.211 808398700 8390500409
2002-07-15 1696.808 1697.379 1687.945 1685.538 799983900 8025674092
2002-07-16 1687.666 1704.769 1691.623 1686.81 705637800 6945805703
2002-07-17 1692.447 1702.236 1701.718 1680.199 630034500 6253292764
2002-07-18 1703.808 1711.686 1704.912 1695.396 816779400 8109548653
2002-07-19 1706.359 1714.09 1713.861 1703.381 718323000 7453636997
2002-07-22 1712.018 1712.326 1681.009 1678.499 833387200 8274087681
2002-07-23 1676.904 1684.655 1673.861 1670.379 654092600 6693794106
2002-07-24 1673.682 1679.663 1672.4 1667.44 524849200 5297384240
2002-07-25 1675.473 1682.886 1665.109 1662.38 526820800 5182105082
2002-07-26 1665.089 1670.231 1657.499 1656.823 507634400 4861312643
2002-07-29 1654.925 1665.955 1665.674 1647.265 483198400 4824133768
2002-07-30 1666.579 1672.12 1669.002 1656.852 588782900 6117257354
2002-07-31 1667.623 1671.48 1651.594 1649.007 510307400 5325009258
2002-08-01 1650.054 1659.966 1653.008 1639.225 482500800 4698493578
2002-08-02 1653.638 1662.715 1661.871 1653.167 403184300 4067444467
2002-08-05 1661.404 1661.581 1653.957 1652.4 380347300 4085991616
2002-08-06 1652.942 1679.811 1670.619 1649.893 678117200 6427125052
2002-08-07 1670.173 1670.808 1668.065 1663.927 349656200 3610395790
2002-08-08 1668.513 1675.302 1659.802 1657.468 401309500 4062433495
2002-08-09 1658.443 1658.772 1647.046 1642.771 463683900 4856738014
2002-08-12 1642.477 1642.593 1634.566 1633.094 419616300 4343152697
2002-08-13 1633.677 1642.411 1636.632 1633.547 292338700 3157477281
2002-08-14 1636.889 1647.086 1646.722 1635.287 296337300 3082671687
2002-08-15 1646.616 1647.07 1634.366 1632.133 320742400 3271647965
2002-08-16 1632.961 1652.98 1646.792 1624.049 571630300 5366894592
2002-08-19 1645.931 1650.086 1644.301 1641.403 354075100 3515355042
2002-08-20 1644.616 1673.915 1671.351 1644.248 806275800 7429759701
2002-08-21 1671.991 1677.954 1673.549 1668.364 624342700 6019225550
2002-08-22 1672.696 1696.277 1686.111 1672.427 888265700 9449429102
2002-08-23 1686.296 1688.124 1683.207 1679.115 549982300 6200475373
2002-08-26 1682.136 1682.316 1670.685 1668.823 495181600 5366809566
2002-08-27 1670.627 1680.063 1679.691 1670.112 613373100 7074299615
2002-08-28 1680.754 1683.505 1676.77 1675.525 559888100 6440210741
2002-08-29 1676.858 1680.173 1667.318 1665.724 435036400 4472174784
2002-08-30 1666.979 1669.14 1666.618 1664.822 395075500 4261461806
2002-09-02 1666.341 1669.905 1668.774 1663.172 344460800 3720359903
2002-09-03 1669.585 1680.279 1674.07 1669.577 386772200 4261108983
2002-09-04 1674.453 1675.965 1663.972 1662.489 395059800 4101158781
2002-09-05 1662.892 1662.899 1641.807 1639.821 601619500 6143667040
2002-09-06 1639.888 1644.795 1631.384 1629.928 539432300 5270246948
2002-09-09 1628.452 1628.452 1621.582 1617.009 418260200 4152661712
2002-09-10 1620.282 1627.35 1625.111 1619.33 351201600 3755117424
2002-09-11 1625.326 1626.842 1620.355 1605.977 425757700 4220175101
2002-09-12 1619.94 1631.665 1624.558 1614.599 342851900 3722187297
2002-09-13 1624.502 1626.069 1625.759 1621.424 306182400 3362246209
2002-09-16 1624.133 1624.137 1604.083 1598.74 443823200 4617856315
2002-09-17 1603.457 1612.015 1604.881 1593.981 428533000 4213629478
2002-09-18 1603.613 1605.216 1594.584 1593.526 342691600 3683156230
2002-09-19 1593.573 1623.653 1619.354 1585.068 550508400 5682547763
2002-09-20 1618.2 1618.2 1604.913 1602.885 348524600 3891941053
2002-09-23 1602.276 1604.295 1602.591 1597.287 249711700 2768257991
2002-09-24 1602.203 1602.285 1596.732 1594.282 317503300 3327743437
2002-09-25 1595.806 1602.354 1597.837 1590.494 357656300 3853787249
2002-09-26 1597.854 1599.983 1587.649 1586.53 405337800 4417021278
2002-09-27 1587.243 1591.837 1581.618 1577.53 390558100 4187701845
2002-10-08 1577.052 1577.052 1562.993 1558.476 262379200 2659837928
2002-10-09 1570.649 1571.523 1535.366 1534.911 1693941100 7573820038
2002-10-10 1532.181 1542.564 1530.407 1528.352 508701000 3587683529
2002-10-11 1532.136 1536.873 1524.051 1521.911 610708600 4644885949
2002-10-14 1522.872 1532.63 1531.676 1509.136 549646400 4097420865
2002-10-15 1531.581 1534.58 1524.728 1522.101 374174600 2974364563
2002-10-16 1524.908 1548.525 1537.388 1524.908 499620200 4012776845
2002-10-17 1537.965 1538.794 1513.097 1511.398 416896200 3406702695
2002-10-18 1511.177 1523.831 1519.539 1500.543 408733300 3541925520
2002-10-21 1519.205 1525.256 1524.925 1512.327 345668300 2947387176
2002-10-22 1525.08 1553.865 1548.104 1525.065 648189900 5563652398
2002-10-23 1549.766 1550.088 1548.965 1539.476 472996400 4165715349
2002-10-24 1549.785 1550.431 1536.52 1535.9 442275900 4208307259
2002-10-25 1535.796 1542.592 1520.313 1517.415 529281200 4438120269
2002-10-28 1518.086 1518.601 1502.716 1500.007 508270400 4087222660
2002-10-29 1501.381 1511.765 1510.882 1488.679 464592900 4213726256
2002-10-30 1511.112 1513.461 1509.707 1498.448 374856700 3383481374
2002-10-31 1510.03 1521.871 1507.496 1505.999 357921800 3154416249
2002-11-01 1507.383 1511.095 1510.76 1498.213 358179600 3149422252
2002-11-04 1516.22 1532.226 1531.842 1515.072 490830500 4342407878
2002-11-05 1533.81 1565.227 1558.239 1532.288 1190034500 10528073686
2002-11-06 1558.914 1559.225 1552.561 1548.728 647949400 6151167797
2002-11-07 1554.043 1559.821 1554.237 1546.265 640628200 5551289139
2002-11-08 1569.999 1573.104 1522.187 1517.391 940124400 7541349255
2002-11-11 1519.603 1526.132 1504.403 1501.989 439872700 3855845306
2002-11-12 1504.576 1517.717 1485.913 1481.161 806370000 6212785725
2002-11-13 1483.712 1491.236 1490.464 1461.26 640030700 5324174343
2002-11-14 1488.914 1489.14 1460.795 1459.709 531664400 4954007406
2002-11-15 1455.98 1481.22 1463.691 1451.392 600443900 5275652446
2002-11-18 1463.724 1468.325 1451.29 1447.491 412223600 3700765812
2002-11-19 1450.703 1464.763 1462.174 1441.731 422837700 3710422798
2002-11-20 1459.212 1459.212 1425.843 1423.803 569387200 4812460546
2002-11-21 1421.233 1421.233 1390.629 1389.289 682793700 5483245243
2002-11-22 1392.574 1408.999 1395.497 1375.539 676739900 5403454262
2002-11-25 1393.341 1403.513 1398.438 1383.09 445881400 3416142858
2002-11-26 1398.438 1408.793 1371.167 1371.007 532251200 4174131345
2002-11-27 1365.824 1383.997 1378.752 1353.139 725723600 5332974820
2002-11-28 1378.142 1417.848 1417.525 1372.381 794634100 6208716381
2002-11-29 1420.429 1450.187 1434.182 1409.2 1506471300 12267849139
2002-12-02 1432.029 1432.029 1395.675 1394.911 669514300 5663038811
2002-12-03 1391.718 1409.889 1408.843 1388.513 522009900 4218664741
2002-12-04 1414.887 1432.898 1414.454 1406.613 769689200 6504122269
2002-12-05 1411.89 1411.89 1404.88 1395.079 478247100 3977073524
2002-12-06 1404.925 1416.997 1405.525 1396.205 381721100 3308794728
2002-12-09 1404.513 1410.794 1400.867 1395.926 328326200 2787268719
2002-12-10 1400.558 1406.895 1383.84 1383.569 517753400 4341947319
2002-12-11 1381.399 1383.152 1379.195 1367.312 442720000 3643224195
2002-12-12 1378.817 1399.766 1383.91 1378.813 437994400 3791909439
2002-12-13 1375.779 1401.602 1396.898 1367.934 559802900 4621435010
2002-12-16 1397.721 1409.943 1408.515 1392.888 649098600 5247327343
2002-12-17 1409.173 1418.205 1416.096 1403.584 581891800 4765673088
2002-12-18 1416.671 1424.478 1411.719 1409.835 635415800 5286673453
2002-12-19 1411.276 1414.288 1413.597 1402.642 482584800 4208861810
2002-12-20 1414.345 1431.364 1427.936 1410.46 634338700 5348770344
2002-12-23 1429.951 1439.85 1430.199 1429.293 638550300 5474167535
2002-12-24 1429.531 1431.124 1430.827 1420.38 530686500 4605115404
2002-12-25 1431.588 1433.787 1421.515 1420.93 543468100 4680032363
2002-12-26 1419.965 1420.003 1384.152 1382.358 865209900 7055430889
2002-12-27 1379.328 1389.328 1382.971 1367.852 685798000 5690603820
2002-12-30 1379.737 1379.753 1366.362 1358.433 634728300 5327514641
2002-12-31 1364.968 1370.526 1357.654 1348.714 650583400 5833557418
2003-01-02 1347.433 1351.344 1320.63 1317.468 506568900 3883362065
2003-01-03 1317.583 1323.628 1319.868 1312.796 364926400 2723884260
2003-01-06 1319.688 1334.887 1334.679 1311.684 585053900 3974558317
2003-01-07 1335.632 1346.819 1332.061 1326.191 654707500 4412252212
2003-01-08 1331.441 1373.116 1372.067 1330.451 847733800 5581740263
2003-01-09 1374.618 1402.286 1397.384 1365.37 1618572600 11212998089
2003-01-10 1398.377 1411.374 1384.859 1384.63 1463915600 10557969844
2003-01-13 1381.87 1391.187 1386.314 1378.647 787615400 5873750468
2003-01-14 1386.897 1476.912 1466.851 1386.592 3177711700 22789709595
2003-01-15 1477.454 1485.795 1459.92 1448.271 3254010600 21334485680
2003-01-16 1458.866 1486.059 1485.618 1454.546 2134331100 15741846994
2003-01-17 1488.265 1492.723 1478.675 1472.96 1859338900 13392218434
2003-01-20 1475.711 1482.943 1482.681 1458.117 1393607300 10583213931
2003-01-21 1485.87 1489.551 1454.891 1454.611 1315773000 9955829891
2003-01-22 1448.826 1463.938 1460.53 1446.348 1025818900 7782394566
2003-01-23 1460.249 1470.327 1450.616 1448.701 976508700 7381637382
2003-01-24 1449.504 1483.557 1479.07 1448.011 1313369000 9228928596
2003-01-27 1481.609 1500.384 1496.157 1480.967 1197443200 9355492726
2003-01-28 1497.098 1502.432 1500.639 1489.165 889204500 7256385052
2003-01-29 1501.286 1508.588 1499.815 1498.372 990554100 8114116754
2003-02-10 1499.166 1499.641 1480.169 1477.517 667252700 5042780413
2003-02-11 1478.046 1492.894 1492.764 1476.874 537487400 4380750117
2003-02-12 1493.248 1510.985 1510.671 1486.313 925605200 7500148058
2003-02-13 1512.285 1519.29 1504.338 1502.431 1106329600 9421266805
2003-02-14 1503.373 1515.255 1510.95 1500.983 817431100 6995608968
2003-02-17 1510.64 1514.636 1496.523 1490.918 938417000 7749922203
2003-02-18 1495.141 1500.293 1496.468 1488.827 659428100 5473906771
2003-02-19 1496.651 1511.132 1510.803 1490.022 835274600 6596342041
2003-02-20 1513.007 1517.766 1509.486 1507.227 813632700 6999572630
2003-02-21 1508.077 1508.129 1478.871 1476.415 975142900 7980211125
2003-02-24 1476.07 1488.072 1481.936 1474.471 639279100 5641785121
2003-02-25 1481.106 1511.649 1511.275 1481.106 968951200 8477911390
2003-02-26 1513.493 1515.457 1513.175 1506.553 690790900 6301319320
2003-02-27 1514.024 1524.751 1513.704 1508.747 760375900 6662132628
2003-02-28 1512.865 1514.502 1511.932 1501.424 646578200 5963188599
2003-03-03 1511.585 1525.699 1525.483 1511.045 877537900 8064160627
2003-03-04 1527.449 1529.752 1524.304 1517.859 795350300 7492838522
2003-03-05 1524.077 1524.123 1517.179 1508.251 673754900 6170289002
2003-03-06 1516.601 1517.348 1498.343 1494.241 845438400 7179470305
2003-03-07 1495.694 1502.428 1493.093 1489.384 705580500 5819913741
2003-03-10 1492.209 1496.164 1468.919 1467.639 747047300 6220774446
2003-03-11 1467.551 1473.955 1469.548 1463.584 515564600 4598943674
2003-03-12 1468.747 1475.287 1475.008 1458.5 529337300 4574538795
2003-03-13 1475.037 1477.858 1464.649 1463.33 532861600 4667211711
2003-03-14 1464.992 1471.499 1466.044 1461.351 484730100 4213558157
2003-03-17 1465.144 1469.533 1469.274 1453.368 632370300 5114043348
2003-03-18 1468.986 1478.995 1459.892 1458.979 597671000 5163435860
2003-03-19 1458.582 1475.844 1469.96 1452.592 662217700 5647205258
2003-03-20 1469.663 1477.253 1464.54 1460.799 675681400 5679245075
2003-03-21 1464.184 1475.809 1474.657 1461.915 534064500 4860613109
2003-03-24 1474.591 1477.974 1477.766 1470.435 472705400 4334155278
2003-03-25 1478.053 1478.405 1462.4 1461.754 572231400 4974811851
2003-03-26 1461.321 1465.425 1456.271 1452.891 558287800 4953536113
2003-03-27 1455.439 1507.668 1499.347 1447.014 1349538100 10967467880
2003-03-28 1498.455 1508.263 1491.941 1488.601 1316515300 11082297384
2003-03-31 1491.391 1511.22 1510.578 1490.986 1050938600 8913051913
2003-04-01 1513.001 1525.235 1522.546 1508.844 1333173800 11606546815
2003-04-02 1522.491 1525.769 1521.32 1516.788 979096900 7778498432
2003-04-03 1521.356 1522.671 1511.729 1510.512 829964200 7148891663
2003-04-04 1510.222 1521.783 1521.128 1509.61 905401900 7626323377
2003-04-07 1521.898 1530.371 1515.132 1512.5 1186576700 9653115386
2003-04-08 1515.645 1523.947 1520.551 1513.235 1494193000 11294889007
2003-04-09 1519.985 1545.336 1543.674 1510.344 2884448000 18579366404
2003-04-10 1546.507 1559.869 1551.18 1541.289 3161716300 24274631349
2003-04-11 1552.004 1581.699 1576.86 1548.529 2942231300 22233282988
2003-04-14 1581.38 1616.654 1616.072 1581.204 3657240000 29704321377
2003-04-15 1619.95 1632.092 1631.47 1606.726 3211677100 27446242330
2003-04-16 1633.53 1649.603 1606.24 1598.828 3909912700 33015484403
2003-04-17 1606.233 1621.229 1613.604 1595.627 2840057600 22997551966
2003-04-18 1616.905 1620.806 1603.077 1596.668 2444729400 19536118574
2003-04-21 1598.504 1598.583 1571.714 1557.121 2155321500 17399156327
2003-04-22 1570.574 1575.796 1568.692 1563.589 1120284100 9806972563
2003-04-23 1568.133 1569.785 1541.96 1540.067 1553742300 12625058382
2003-04-24 1538.58 1542.106 1503.59 1492.904 1957435800 15650425356
2003-04-25 1501.569 1513.332 1487.147 1481.068 1208538600 9895816603
2003-04-28 1483.466 1538.594 1537.691 1473.266 2388194200 19275407029
2003-04-29 1535.88 1535.88 1509.313 1508.32 1853942900 15653447107
2003-04-30 1511.154 1539.573 1521.444 1510.601 1889841000 15506754901
2003-05-12 1522.981 1536.893 1531.867 1511.871 1549740900 13076392198
2003-05-13 1533.08 1534.803 1485.307 1481.745 2253950700 17609896879
2003-05-14 1480.111 1523.324 1522.924 1477.252 1817606100 13519935545
2003-05-15 1524.499 1555.557 1555.285 1516.425 2289862400 18266327467
2003-05-16 1555.907 1560.724 1554.452 1543.167 1603548900 13674729202
2003-05-19 1557.294 1563.107 1555.447 1546.752 1347765800 11261229788
2003-05-20 1553.691 1553.845 1535.52 1530.667 1133097100 9169082113
2003-05-21 1534.601 1547.314 1533.483 1530.046 908703200 7594697441
2003-05-22 1532.185 1546.393 1546.113 1522.187 959390300 8130460751
2003-05-23 1547.155 1571.689 1560.955 1547.089 1827109400 15318020511
2003-05-26 1563.205 1574.386 1569.512 1561.04 1525362000 12322333189
2003-05-27 1572.308 1575.626 1568.341 1558.126 1411905000 11883213571
2003-05-28 1569.328 1576.624 1551.811 1549.062 1501550300 12247057770
2003-05-29 1549.052 1568.542 1568.156 1543.341 1481431800 13201451393
2003-05-30 1570.92 1581.612 1576.261 1567.28 1614687600 14361624594
2003-06-02 1577.987 1578.868 1576.528 1564.611 1166830400 10435779818
2003-06-03 1577.078 1582.412 1562.237 1561.082 1110301100 9857029207
2003-06-04 1560.667 1574.768 1574.111 1546.621 1427534400 11358710266
2003-06-05 1575.308 1575.635 1556.249 1555.449 1184987400 9372022833
2003-06-06 1553.195 1557.763 1538.92 1538.097 1052004100 8939566336
2003-06-09 1536.273 1548.141 1530.215 1527.835 982743800 7675308831
2003-06-10 1529.533 1541.386 1538.762 1529.515 679068800 5763121187
2003-06-11 1540.716 1566.902 1565.84 1540.704 1311754200 9219856161
2003-06-12 1566.921 1569.126 1562.106 1556.529 820729700 6731850746
2003-06-13 1562.609 1572.413 1566.766 1560.301 968125900 7573522470
2003-06-16 1568.188 1569.547 1559.705 1555.372 804094100 6785720377
2003-06-17 1559.122 1564.945 1557.175 1552.434 719165900 6232183175
2003-06-18 1556.894 1565.917 1553.877 1552.829 872893200 6960588625
2003-06-19 1554.016 1557.376 1538.754 1530.376 993741200 7680199312
2003-06-20 1537.498 1542.417 1529.47 1528.301 664879500 5497994830
2003-06-23 1524.577 1524.909 1511.365 1509.434 733954400 5783695956
2003-06-24 1509.107 1515.843 1512.429 1504.724 636944900 5143549602
2003-06-25 1512.487 1515.923 1502.077 1498.958 682232600 5521081416
2003-06-26 1500.343 1517.208 1515.375 1486.081 930009900 7819104559
2003-06-27 1516.814 1516.866 1497.054 1494.445 768706900 6391161363
2003-06-30 1493.69 1500.969 1486.024 1483.686 578042000 4709755250
2003-07-01 1485.521 1502.571 1484.704 1482.82 663315800 5431241079
2003-07-02 1485.445 1499.971 1499.682 1477.873 674917600 5600177192
2003-07-03 1501.903 1507.706 1504.436 1497.742 651391600 5884867256
2003-07-04 1504.597 1510.172 1502.349 1497.462 631298900 5511205829
2003-07-07 1500.851 1503.81 1501.484 1490.967 595119800 5168206239
2003-07-08 1501.621 1513.554 1512.019 1500.98 651908200 5445790161
2003-07-09 1512.338 1513.277 1503.314 1499.337 548126100 4668417760
2003-07-10 1503.509 1532.192 1531.927 1501.709 1332922000 11007500882
2003-07-11 1532.641 1535.975 1528.854 1523.244 874244400 7879258355
2003-07-14 1528.393 1529.329 1521.414 1519.119 612011300 5530841399
2003-07-15 1521.564 1531.004 1525.439 1516.893 711290100 6279063126
2003-07-16 1525.499 1529.817 1529.491 1520.412 708517700 6059993783
2003-07-17 1529.972 1540.194 1539.358 1529.356 1287354500 10785932575
2003-07-18 1539.049 1539.061 1507.162 1506.487 1138017500 9507637311
2003-07-21 1501.39 1504.708 1495.885 1483.573 1010918400 8170413559
2003-07-22 1499.893 1510.308 1498.485 1485.464 885090500 7503321466
2003-07-23 1499.307 1505.312 1502.148 1491.664 684621000 5782129218
2003-07-24 1503.058 1503.381 1493.451 1491.199 649427800 5308249057
2003-07-25 1494.578 1502.639 1477.651 1471.286 1445826400 9167774172
2003-07-28 1474.736 1474.743 1470.393 1464.866 652274500 4889320244
2003-07-29 1470.392 1480.584 1477.296 1469.933 549781400 4320293246
2003-07-30 1477.414 1483.067 1479.652 1468.822 655208100 4799666062
2003-07-31 1480.013 1482.598 1476.742 1474.14 556584900 4421883093
2003-08-01 1476.47 1478.359 1476.969 1464.978 629808600 5162564786
2003-08-04 1476.824 1494.416 1494.365 1471.89 745197000 6153817168
2003-08-05 1494.486 1497.008 1494.312 1488.967 569134100 4665759209
2003-08-06 1493.026 1493.389 1486.252 1482.685 550864900 4448954472
2003-08-07 1485.741 1497.102 1487.37 1485.062 567216300 4594459626
2003-08-08 1487.166 1487.408 1471.272 1468.438 713007800 5593953342
2003-08-11 1469.262 1474.723 1474.413 1462.724 453311800 3638653758
2003-08-12 1473.987 1484.585 1479.283 1472.388 407515700 3366786642
2003-08-13 1479.669 1481.115 1465.827 1465.06 472249900 3832808699
2003-08-14 1464.381 1475.022 1455.899 1451.608 706450400 6022836902
2003-08-15 1454.684 1457.633 1450.203 1447.11 668251100 5501424366
2003-08-18 1449.668 1451.666 1445.089 1442.481 499586800 3794832360
2003-08-19 1444.659 1453.446 1449.712 1444.23 465854800 3740258097
2003-08-20 1449.496 1450.471 1441.664 1432.753 556370400 4274520620
2003-08-21 1441.776 1442.858 1441.09 1434.313 579425300 4459391165
2003-08-22 1438.786 1446.276 1438.883 1436.902 511895100 4231810082
2003-08-25 1434.212 1434.212 1422.176 1419.263 563205200 4526771677
2003-08-26 1420.854 1428.413 1425.212 1417.832 492459300 3931834785
2003-08-27 1425.145 1432.35 1425.362 1420.354 444661500 3588760778
2003-08-28 1425.734 1428.346 1415.693 1414.879 474849500 4064544890
2003-08-29 1414.414 1422.351 1421.983 1406.681 571402300 4651512144
2003-09-01 1423.353 1450.041 1449.816 1420.123 898975000 7521634473
2003-09-02 1450.506 1456.553 1446.512 1442.009 898159900 8253647541
2003-09-03 1446.278 1451.225 1447.85 1438.693 737254400 6436390502
2003-09-04 1447.765 1453.429 1447.425 1443.383 724587300 6009668734
2003-09-05 1446.937 1446.975 1431.533 1424.168 809324900 6868727855
2003-09-08 1429.463 1429.56 1425.727 1421.141 605604600 4938644961
2003-09-09 1424.693 1429.711 1420.074 1414.882 625537500 4907486441
2003-09-10 1419.519 1424.774 1423.177 1415.723 506455400 4221440632
2003-09-11 1422.9 1429.555 1423.96 1421.821 437218200 3698296715
2003-09-12 1426.34 1426.806 1409.162 1407.952 1006516700 7723812477
2003-09-15 1407.807 1416.076 1397.54 1394.269 708665400 5490225216
2003-09-16 1396.753 1406.723 1406.104 1389.486 666401800 5166490972
2003-09-17 1406.248 1406.367 1389.822 1386.781 608860200 4573834279
2003-09-18 1388.092 1395.201 1390.485 1383.4 580695400 4463281945
2003-09-19 1390.84 1395.603 1391.37 1383.717 549841700 4206400666
2003-09-22 1392.897 1395.069 1381.443 1378.323 488818700 3898377876
2003-09-23 1380.849 1390.351 1390.174 1372.854 596893400 4639751186
2003-09-24 1391.404 1396.945 1394.229 1386.788 591952200 4575963818
2003-09-25 1394.494 1394.737 1376.291 1374.791 478096900 3790629029
2003-09-26 1374.602 1377.871 1370.843 1367.746 454288900 3656181292
2003-09-29 1369.437 1369.477 1355.335 1353.245 487950800 3750387286
2003-09-30 1354.648 1371.073 1367.161 1348.222 605960700 4514469171
2003-10-08 1366.201 1373.081 1371.685 1359.497 432480500 3012607150
2003-10-09 1371.681 1379.99 1369.174 1367.65 556915900 3687240589
2003-10-10 1369.004 1406.002 1404.008 1367.109 1261199200 8584679535
2003-10-13 1405.329 1411.88 1399.658 1397.693 846499500 6112852824
2003-10-14 1399.843 1400.747 1388.172 1382.481 636749000 4539976665
2003-10-15 1388.245 1401.537 1383.098 1380.808 671017300 4772951007
2003-10-16 1381.46 1382.532 1365.505 1362.983 585887500 4463240891
2003-10-17 1365.313 1375.656 1370.582 1362.415 528554800 3893038832
2003-10-20 1369.711 1370.487 1359.498 1355.552 535722900 3759461566
2003-10-21 1359.51 1364.605 1364.301 1350.208 697888200 4698567084
2003-10-22 1366.105 1403.101 1398.01 1363.092 1499177000 10288250280
2003-10-23 1398.587 1407.39 1386.653 1384.639 1006761100 7122411355
2003-10-24 1385.898 1389.875 1381.83 1376.714 880202200 6222542389
2003-10-27 1381.836 1383.597 1369.463 1361.191 798650700 5789548921
2003-10-28 1365.998 1382.597 1369.325 1356.488 1014426400 6789754753
2003-10-29 1372.346 1375.91 1361.487 1344.423 1315907300 9378462690
2003-10-30 1360.018 1360.068 1344.633 1340.292 878705900 5985314869
2003-10-31 1341.504 1364.663 1348.303 1334.784 998747800 6598744656
2003-11-03 1346.481 1367.336 1364.055 1339.958 1053793000 6758509800
2003-11-04 1363.957 1412.91 1389.545 1363.901 2387840100 15740351593
2003-11-05 1389.72 1396.86 1385.11 1375.992 1460498200 9346963511
2003-11-06 1384.67 1385.844 1356.79 1351.095 1650521700 10778479961
2003-11-07 1353.43 1353.454 1335.205 1323.118 1448425000 9370418502
2003-11-10 1330.957 1340.867 1340.097 1322.048 830979000 5548321459
2003-11-11 1340.32 1350.387 1343.616 1331.117 903908000 5906508372
2003-11-12 1341.569 1341.578 1317.792 1316.847 951488700 6200651553
2003-11-13 1313.929 1324.983 1319.608 1307.395 837039100 5456608532
2003-11-14 1318.722 1331.421 1331.051 1312.788 750795400 4940258693
2003-11-17 1330.487 1333.414 1328.103 1323.682 586150000 3907009493
2003-11-18 1334.654 1336.099 1316.562 1314.987 1475535900 9385899878
2003-11-19 1313.836 1341.563 1338.87 1312.562 1020800300 6767137490
2003-11-20 1338.604 1377.118 1376.506 1336.14 2039041500 13279890918
2003-11-21 1379.937 1394.568 1361.559 1359.902 2008834500 13213181183
2003-11-24 1360.328 1404.247 1404.008 1360.231 1845059100 12336724781
2003-11-25 1407.755 1423.582 1408.415 1400.899 2521353300 17502878776
2003-11-26 1407.302 1413.769 1411.909 1398.032 1657454700 11461920975
2003-11-27 1412.308 1415.74 1389.103 1387.787 1496134900 10217130264
2003-11-28 1388.312 1401.463 1397.225 1385.818 1200490900 8451705669
2003-12-01 1398.706 1432.821 1432.703 1398.706 1813416700 12584203042
2003-12-02 1437.24 1444.565 1435.314 1430.237 1944654200 13336005120
2003-12-03 1434.697 1462.073 1445.026 1424.349 2145655500 14797767748
2003-12-04 1445.4 1454.323 1452.809 1440.82 1829545400 13368886971
2003-12-05 1454.413 1456.866 1451.118 1440.789 1494675900 10633740998
2003-12-08 1452.113 1459.48 1436.663 1435.139 1326591300 9186330747
2003-12-09 1435.099 1443.61 1443.366 1429.064 1090227300 7874664943
2003-12-10 1449.567 1469.713 1469.422 1448.497 1995047900 14227133343
2003-12-11 1472.385 1475.377 1470.023 1460.193 1849237200 13753307690
2003-12-12 1469.702 1472.864 1470.792 1459.549 1471202100 10809049677
2003-12-15 1471.244 1474.671 1470.357 1465.505 1101623200 8211119980
2003-12-16 1469.119 1469.119 1466.337 1441.063 1608147000 11365395930
2003-12-17 1465.606 1480.433 1453.995 1453.883 1684690900 12189970083
2003-12-18 1450.854 1458.671 1457.301 1445.08 1399933200 10424715466
2003-12-19 1463.448 1470.206 1446.285 1429.71 2364808300 16958311646
2003-12-22 1444.173 1493.535 1492.963 1441.585 2646977800 19673211083
2003-12-23 1497.572 1507.035 1500.64 1487.115 2439581800 17459588228
2003-12-24 1501.355 1514.317 1513.825 1498.98 2047378600 15566224466
2003-12-25 1514.929 1525.299 1512.597 1504.252 2051674400 15161349328
2003-12-26 1513.113 1516.483 1514.775 1504.133 1573738400 12143883655
2003-12-29 1509.281 1512.975 1496.427 1495.535 1407303400 10447007005
2003-12-30 1495.669 1513.728 1511.691 1495.391 1517657500 11547472680
2003-12-31 1513.616 1516.523 1497.044 1491.248 1456238400 11149813567
2004-01-02 1492.724 1526.244 1517.193 1491.694 1668052800 12531961021
2004-01-05 1516.797 1568.815 1568.353 1516.697 2857300600 21464334812
2004-01-06 1568.899 1589.083 1574.523 1557.927 3269822900 24071373026
2004-01-07 1574.102 1594.997 1587.204 1565.087 3053040800 23081933908
2004-01-08 1587.451 1616.576 1610.126 1582.88 2844059300 22109284245
2004-01-09 1612.39 1618.764 1581.466 1579.686 3206866800 25029921832
2004-01-12 1579.875 1619.094 1618.518 1573.77 2298414100 18516250789
2004-01-13 1622.047 1627.486 1612.683 1596.718 2593363200 20596110957
2004-01-14 1612.916 1613.153 1592.423 1585.906 2049987500 15658247627
2004-01-15 1591.818 1601.414 1586.493 1582.357 1876196600 14540641986
2004-01-16 1589.377 1604.756 1600.425 1579.241 2052893300 16190878943
2004-01-29 1605.247 1629.178 1628.837 1603.314 1847930400 14918171693
2004-01-30 1631.11 1634.413 1590.729 1589.401 2406213000 19061625538
2004-02-02 1630.654 1650.291 1623.88 1585.958 3458830000 27005597679
2004-02-03 1625.288 1650.236 1649.282 1615.813 2658422400 21164115347
2004-02-04 1652.614 1685.765 1685.159 1652.613 3256490100 26611897413
2004-02-05 1690.938 1693.9 1693.428 1674.623 3263004900 26337210813
2004-02-06 1690.559 1705.908 1679.193 1671.396 3389595400 26840607024
2004-02-09 1679.581 1703.772 1703.529 1679.096 2617974300 21366236526
2004-02-10 1708.896 1715.464 1691.009 1683.596 2746535700 22258809478
2004-02-11 1691.608 1692.902 1677.759 1660.009 2657791700 20943277431
2004-02-12 1679.081 1693.013 1663.832 1660.313 2712235300 21718092974
2004-02-13 1664.603 1672.439 1658.539 1653.24 2269776200 18580437110
2004-02-16 1661.452 1697.26 1696.827 1661.445 2299110600 19420663812
2004-02-17 1701.409 1710.857 1703.774 1693.965 2975420900 25884237648
2004-02-18 1704.745 1719.888 1717.096 1697.317 2921837500 25488156817
2004-02-19 1719.309 1728.022 1717.015 1710.705 2733878100 23640127926
2004-02-20 1715.806 1722.574 1721.752 1702.929 2340915900 19954141392
2004-02-23 1725.594 1730.279 1681.654 1680.893 2856297500 23885964526
2004-02-24 1675.635 1683.043 1682.297 1650.177 2699938100 21955399397
2004-02-25 1684.902 1700.498 1647.381 1642.691 2458620500 20221345428
2004-02-26 1642.409 1655.295 1654.898 1628.84 2311168400 18267056599
2004-02-27 1657.262 1675.323 1675.067 1657.039 1970836300 16432730087
2004-03-01 1676.222 1690.07 1689.76 1661.339 1999017800 17093334909
2004-03-02 1692.616 1694.815 1687.278 1677.979 2050750300 17387185247
2004-03-03 1686.964 1688.935 1661.812 1654.564 1923997400 15950583168
2004-03-04 1658.634 1670.156 1668.874 1642.625 1788542900 14706938126
2004-03-05 1671.061 1675.026 1662.096 1660.213 1607556900 13261255959
2004-03-08 1660.642 1665.728 1637.144 1635.438 1563918500 12839133226
2004-03-09 1636.206 1659.647 1637.099 1634.71 1622245700 12679282741
2004-03-10 1639.68 1678.403 1678.073 1639.68 1655457400 13186223793
2004-03-11 1680.313 1698.781 1691.643 1672.668 1850337800 15692468667
2004-03-12 1692.87 1699.249 1694.743 1680.452 1597543900 13584364960
2004-03-15 1696.942 1738.984 1736.22 1696.824 2520017200 21671367714
2004-03-16 1741.623 1747.981 1745.543 1730.735 2217625000 19179496341
2004-03-17 1746.74 1750.713 1745.098 1730.266 1909061500 16477156953
2004-03-18 1746.176 1755.101 1717.26 1714.9 2099120500 17664375186
2004-03-19 1715.473 1748.187 1747.872 1710.836 1772125900 14878384761
2004-03-22 1749.709 1760.076 1755.685 1742.372 1758586800 14974710052
2004-03-23 1755.321 1755.332 1741.695 1731.489 1848360500 15877938045
2004-03-24 1740.89 1752.418 1740.054 1729.511 1782155400 15500502366
2004-03-25 1737.488 1751.813 1736.477 1725.984 1618544100 13817952271
2004-03-26 1737.058 1741.565 1734.047 1720.876 1639196200 14593097287
2004-03-29 1734.59 1740.305 1719.674 1717.864 1643088100 14358914078
2004-03-30 1718.783 1727.178 1724.277 1711.664 1374627800 12300178176
2004-03-31 1726.569 1745.703 1741.623 1724.21 1614404300 14187231876
2004-04-01 1744.709 1758.982 1758.147 1741.33 1796814600 16084637848
2004-04-02 1760.467 1771.672 1768.645 1756.653 2128540100 18900257024
2004-04-05 1771.737 1774.12 1766.483 1753.713 2376120600 21645503883
2004-04-06 1767.322 1777.744 1777.516 1754.741 2305570500 20784275538
2004-04-07 1779.427 1783.007 1774.552 1771.13 2237267100 20473708026
2004-04-08 1774.398 1778.095 1770.279 1765.022 2236884800 20656152800
2004-04-09 1770.911 1778.22 1727.348 1721.59 2441406000 22170520191
2004-04-12 1717.203 1729.622 1722.986 1702.4 1844341900 16316105307
2004-04-13 1724.578 1734.918 1715.136 1710.391 1910027600 16730360250
2004-04-14 1714.526 1716.82 1697.156 1678.336 1952741400 16834938104
2004-04-15 1697.244 1705.017 1679.076 1674.911 1513868400 12962215861
2004-04-16 1678.972 1694.557 1693.861 1656.302 1751544300 14467179259
2004-04-19 1695.333 1698.691 1675.885 1672.354 1379201500 11694357452
2004-04-20 1674.363 1682.05 1669.422 1659.946 1286166400 11079449276
2004-04-21 1669.382 1675.36 1651.577 1645.078 1524723500 12293836134
2004-04-22 1649.051 1659.791 1657.785 1637.29 1255046300 10241894049
2004-04-23 1653.944 1653.99 1635.501 1632.559 1226155200 9802429142
2004-04-26 1633.269 1644.502 1635.499 1623.049 1021256400 8296342073
2004-04-27 1636.438 1640.695 1611.86 1608.811 1273921500 10412613716
2004-04-28 1606.421 1615.143 1606.801 1589.1 1250021500 10169454946
2004-04-29 1605.302 1613.555 1579.447 1578.094 1342574400 10990144331
2004-04-30 1579.966 1599.561 1595.587 1572.23 1241838000 9950046148
2004-05-10 1600.626 1603.074 1560.215 1555.26 818091400 6320908251
2004-05-11 1556.717 1570.761 1568.059 1545.631 774439800 6118224464
2004-05-12 1568.409 1604.424 1603.768 1564.139 1098557100 8683936897
2004-05-13 1605.704 1606.072 1597.57 1589.458 886566200 7298789875
2004-05-14 1596.734 1597.319 1562.688 1558.538 941145400 7340282156
2004-05-17 1556.673 1562.392 1539.959 1537.466 840133900 6490719245
2004-05-18 1537.338 1555.859 1555.442 1526.238 1205332000 9771755635
2004-05-19 1559.262 1575.378 1558.287 1548.161 1248855400 9588837562
2004-05-20 1556.685 1571.303 1549.061 1542.219 915000600 7063731074
2004-05-21 1548.563 1559.859 1558.33 1545.619 843808600 6357027206
2004-05-24 1559.552 1562.332 1550.348 1547.359 746034200 5981192642
2004-05-25 1549.021 1549.588 1518.045 1516.345 918944800 7048290545
2004-05-26 1515.156 1529.914 1524.436 1508.645 740656900 5533020248
2004-05-27 1524.943 1559.551 1557.178 1515.973 1226855200 9268049513
2004-05-28 1558.416 1561.004 1548.722 1545.648 852679000 6628512812
2004-05-31 1549.031 1556.794 1555.906 1544.713 731838100 5586197122
2004-06-01 1555.562 1579.82 1579.658 1553.118 1299153100 11035326051
2004-06-02 1580.209 1580.57 1567.067 1562.239 1366455200 11697217641
2004-06-03 1566.421 1566.828 1543.527 1540.741 1129777300 9216851606
2004-06-04 1541.093 1549.496 1542.086 1534.992 1047602400 8151322941
2004-06-07 1538.463 1538.499 1517.145 1508.874 912521700 7066976023
2004-06-08 1514.783 1519.991 1493.814 1488.63 1001392800 7770319362
2004-06-09 1492.199 1497.182 1468.071 1464.16 1131524000 8756699899
2004-06-10 1465.556 1478.167 1468.344 1456.321 1025490000 7739197765
2004-06-11 1471.689 1499.459 1472.072 1469.536 1037052500 7772181795
2004-06-14 1471.446 1471.446 1438.736 1431.314 1037131600 7593384340
2004-06-15 1436.082 1469.571 1463.777 1433.033 994754500 7223726302
2004-06-16 1465.227 1491.686 1475.416 1452.578 1087080200 7844605922
2004-06-17 1475.273 1478.489 1445.501 1443.534 922110200 6783634598
2004-06-18 1442.476 1442.48 1427.301 1411.031 992642900 7343849405
2004-06-21 1421.828 1434.204 1433.467 1414.969 760722200 5846250580
2004-06-22 1434.416 1456.13 1450.683 1430.963 1066981900 8316544946
2004-06-23 1450.069 1450.109 1440.729 1428.797 829368000 6505749042
2004-06-24 1438.311 1447.394 1427.754 1426.492 911814000 6935926251
2004-06-25 1426.554 1434.473 1401.113 1399.391 944282900 7064110482
2004-06-28 1396.361 1397.522 1385.181 1380.197 794572500 5621284297
2004-06-29 1384.643 1409.376 1408.689 1376.218 1021161800 6847560919
2004-06-30 1408.272 1415.844 1399.162 1394.676 820082900 5567715011
2004-07-01 1398.198 1445.102 1441.068 1396.347 1382216700 9389312588
2004-07-02 1441.121 1447.612 1441.19 1428.074 1067266300 7259998523
2004-07-05 1440.17 1444.932 1444.59 1429.12 814338200 5422659471
2004-07-06 1445.398 1466.784 1450.501 1445.316 1208179300 8269708751
2004-07-07 1448.95 1448.956 1438.398 1434.293 782462100 5335863460
2004-07-08 1436.473 1440.638 1439.783 1426.948 690535000 4646707888
2004-07-09 1439.735 1451.752 1430.654 1429.139 712697800 4903993873
2004-07-12 1426.251 1426.251 1397.148 1393.807 838189200 5651494105
2004-07-13 1395.353 1403.141 1399.461 1389.159 699480400 4573022566
2004-07-14 1399.865 1408.987 1403.755 1378.912 1012078100 6564523435
2004-07-15 1404.471 1422.256 1421.544 1399.984 1234654000 8379324026
2004-07-16 1423.687 1458.385 1456.13 1422.24 2200264500 14521785993
2004-07-19 1456.771 1465.84 1457.537 1447.05 1288418000 8918160433
2004-07-20 1457.227 1457.291 1447.941 1440.056 1211994200 8267580337
2004-07-21 1446.517 1452.859 1448.037 1436.847 931915300 6525011883
2004-07-22 1448.128 1449.686 1407.438 1404.542 1278009400 8737395815
2004-07-23 1403.36 1408.457 1407.396 1387.262 1047862200 6923956268
2004-07-26 1401.843 1401.881 1387.67 1381.905 809887900 5300205784
2004-07-27 1386.995 1395.311 1384.128 1373.42 896788500 5818165774
2004-07-28 1385.504 1397.167 1388.81 1366.503 986495400 6177062902
2004-07-29 1388.617 1407.356 1407.331 1385.962 1108007700 7127885165
2004-07-30 1408.489 1409.119 1386.202 1384.738 899729500 5871532036
2004-08-02 1381.877 1383.077 1373.217 1370.499 698313600 4735426617
2004-08-03 1371.275 1378.196 1366.258 1363.693 760192300 5436678554
2004-08-04 1365.665 1424.553 1404.505 1364.009 1709399000 10832307528
2004-08-05 1402.374 1413.082 1389.039 1387.546 1070146800 6800556486
2004-08-06 1388.073 1400.954 1390.461 1380.315 902472700 5898388469
2004-08-09 1388.084 1397.59 1395.848 1382.943 795196700 5068288343
2004-08-10 1396.623 1404.722 1400.769 1390.943 681690400 4507090899
2004-08-11 1401.021 1401.251 1384.964 1382.244 756042700 4806191729
2004-08-12 1378.794 1378.794 1368.196 1357.079 829560700 5137067810
2004-08-13 1361.985 1377.816 1368.45 1358.315 826161700 5353425151
2004-08-16 1366.516 1369.866 1354.511 1350.839 749038100 4673419095
2004-08-17 1354.382 1364.409 1360.2 1344.813 692056400 4698175266
2004-08-18 1359.871 1371.234 1358.216 1357.027 744763000 5102229530
2004-08-19 1357.231 1357.268 1340.45 1333.479 809858700 5098505758
2004-08-20 1338.307 1349.475 1341.738 1327.769 802886100 4926799144
2004-08-23 1339.933 1339.936 1325.413 1322.979 619375000 3922718551
2004-08-24 1323.791 1347.151 1344.626 1317.556 946483200 5432909078
2004-08-25 1344.462 1346.967 1339.784 1334.292 656099400 3810560488
2004-08-26 1339.616 1340.948 1334.422 1330.223 583103000 3497269035
2004-08-27 1333.307 1337.73 1320.614 1314.6 675224600 4034196586
2004-08-30 1318.318 1322.232 1319.407 1310.024 592105000 3410187703
2004-08-31 1342.302 1360.754 1342.062 1331.762 1165273200 6873347888
2004-09-01 1340.75 1340.771 1321.462 1319.862 624639400 3639041068
2004-09-02 1319.071 1328.607 1327.927 1303.188 853306800 4812774998
2004-09-03 1327.807 1333.219 1327.116 1319.825 747210200 4056540430
2004-09-06 1326.459 1326.873 1321.465 1315.958 578730400 3194217445
2004-09-07 1321.208 1325.683 1324.294 1312.312 565281300 3166533842
2004-09-08 1322.84 1323.259 1309.333 1302.113 821318600 4048421705
2004-09-09 1307.468 1307.472 1284.307 1281.749 808583700 4421933714
2004-09-10 1281.583 1287.747 1287.081 1270.937 611111300 3369487137
2004-09-13 1285.319 1285.319 1260.316 1259.432 686224000 3813116088
2004-09-14 1266.232 1305.734 1300.357 1266.232 1261124700 6965915597
2004-09-15 1303.288 1374.036 1355.226 1301.376 2931277200 17022337012
2004-09-16 1364.25 1377.99 1371.201 1354.2 2302492000 13489356414
2004-09-17 1373.499 1415.64 1414.702 1368.543 3108564000 18842047974
2004-09-20 1423.972 1463.793 1463.221 1422.899 4188815500 26290815250
2004-09-21 1466.203 1467.543 1448.562 1436.51 3477648500 22392127801
2004-09-22 1444.254 1451.413 1420.148 1414.701 3018538200 19496834886
2004-09-23 1417.391 1464.976 1464.779 1408.61 2235234200 14700579290
2004-09-24 1475.091 1496.214 1435.563 1434.31 4085530500 28667519229
2004-09-27 1452.508 1466.402 1427.398 1419.313 1974973800 12904648807
2004-09-28 1430.221 1438.048 1435.589 1416.603 1412237000 9254854511
2004-09-29 1436.706 1438.977 1420.009 1417.829 1317954400 8676821361
2004-09-30 1418.108 1420.052 1396.7 1390.684 1295904900 8234662298
2004-10-08 1395.669 1423.204 1422.929 1373.928 1381398400 9385252704
2004-10-11 1424.225 1437.572 1413.154 1409.223 2321482900 16434170520
2004-10-12 1410.61 1410.61 1384.439 1380.692 1708983700 11572506382
2004-10-13 1382.356 1393.652 1386.721 1372.063 1428411100 9790164984
2004-10-14 1386.858 1387.362 1332.938 1331.131 1724777100 11661332770
2004-10-15 1328.472 1340.116 1330.518 1312.55 1354316800 8960323331
2004-10-18 1332.521 1341.783 1335.394 1316.323 1011913600 6804062896
2004-10-19 1339.064 1361.814 1337.618 1334.465 1304036900 8444424476
2004-10-20 1337.714 1337.715 1330.584 1311.877 1186456100 7605659678
2004-10-21 1331.22 1340.963 1310.545 1304.544 1643646900 10673486217
2004-10-22 1310.854 1330.56 1329.355 1294.041 1792506100 11619270408
2004-10-25 1337.254 1346.881 1311.151 1308.892 1756603300 11808958232
2004-10-26 1309.622 1325.202 1324.783 1289.873 1706971200 10965410268
2004-10-27 1326.917 1343.029 1342.799 1314.867 2076824200 12961626985
2004-10-28 1340.815 1356.631 1341.737 1336.75 1959382900 12244172799
2004-10-29 1316.599 1337.276 1320.536 1304.067 1790571500 11215927869
2004-11-01 1317.658 1323.101 1305.291 1304.294 1196191500 7218346779
2004-11-02 1303.878 1306.278 1301.528 1290.988 1096095500 6711524359
2004-11-03 1304.575 1327.5 1326.749 1301.324 1328283500 8411264167
2004-11-04 1328.115 1338.264 1304.776 1301.363 1397438400 8753620447
2004-11-05 1308.654 1315.941 1305.128 1298.707 999636000 6257655769
2004-11-08 1303.522 1307.619 1304.229 1292.909 737665600 4398204250
2004-11-09 1304.371 1313.151 1307.429 1299.942 711164000 4270396170
2004-11-10 1310.319 1360.713 1354.386 1302.704 2331973800 14102138183
2004-11-11 1358.647 1379.86 1347.07 1346.029 2742989500 16803175455
2004-11-12 1346.843 1360.329 1352.217 1341.124 1574410500 9490677836
2004-11-15 1354.478 1370.616 1370.046 1354.478 1423053500 8929425605
2004-11-16 1372.576 1376.189 1370.389 1361.279 1416560700 8616093077
2004-11-17 1370.698 1370.792 1356.138 1350.521 1223426100 7593392536
2004-11-18 1353.498 1368.061 1367.828 1352.886 1158909500 7315559010
2004-11-19 1369.806 1380.076 1379.96 1365.241 1410790400 8670276966
2004-11-22 1381.579 1387.342 1383.02 1374.406 1666743900 10273902372
2004-11-23 1383.525 1383.787 1371.244 1368.143 1632852000 10039118932
2004-11-24 1371.323 1380.766 1359.125 1358.452 1635543400 9764012688
2004-11-25 1358.408 1362.159 1358.333 1348.406 1342533800 7758391014
2004-11-26 1357.536 1362.494 1356.727 1354.795 1043493300 6121805743
2004-11-29 1354.575 1354.575 1337.434 1335.608 1008315100 6080041480
2004-11-30 1335.998 1341.482 1340.771 1332.288 927724500 5475046407
2004-12-01 1340.916 1342.546 1334.944 1332.967 955342900 5797059429
2004-12-02 1333.573 1334.058 1333.09 1324.553 1280448300 7714799578
2004-12-03 1333.009 1343.711 1337.197 1332.856 1350501600 8201369578
2004-12-06 1337.807 1342.831 1339.644 1327.383 1066478500 6326780468
2004-12-07 1339.818 1340.879 1323.752 1322.818 1023680500 5960762522
2004-12-08 1331.277 1337.87 1326.438 1322.051 859335800 4929900972
2004-12-09 1326.744 1352.455 1338.81 1318.468 1525791100 8334090722
2004-12-10 1336.628 1340.365 1317.717 1316.643 1107238600 6280950481
2004-12-13 1312.605 1314.4 1309.695 1299.804 854945300 4859194743
2004-12-14 1309.066 1315.894 1307.553 1303.149 804598200 4652200350
2004-12-15 1307.34 1317.816 1313.045 1291.855 1140508900 6514899965
2004-12-16 1311.027 1317.617 1305.018 1302.485 905880200 5060280833
2004-12-17 1303.94 1303.94 1290.49 1288.237 766209900 4229595109
2004-12-20 1286.066 1286.066 1275.459 1272.146 805310700 4603037789
2004-12-21 1275.087 1285.705 1275.17 1271.03 699952900 3734396422
2004-12-22 1277.183 1307.726 1307.57 1275.063 1333967500 7370728946
2004-12-23 1308.576 1308.589 1282.719 1280.718 847608800 4917096451
2004-12-24 1281.318 1290.657 1285.036 1280.38 718052100 4282648421
2004-12-27 1285.41 1292.313 1280.272 1276.73 723114900 4172827406
2004-12-28 1280.931 1283.631 1278.943 1271.91 775821200 4318210090
2004-12-29 1278.688 1285.549 1274.313 1270.887 871398700 4767536601
2004-12-30 1273.154 1280.571 1273.709 1264.152 881285700 5014102747
2004-12-31 1275.386 1280.827 1266.496 1264.486 830394900 4695701349
2005-01-04 1260.782 1260.782 1242.774 1238.179 816177000 4418452047
2005-01-05 1241.682 1258.58 1251.937 1235.746 867865100 4916589314
2005-01-06 1252.493 1252.735 1239.43 1234.236 792225400 4381370333
2005-01-07 1239.323 1256.313 1244.746 1235.508 894087100 5040041939
2005-01-10 1243.576 1252.723 1252.401 1236.089 723468300 4118291757
2005-01-11 1252.711 1260.871 1257.462 1247.835 772557000 4368276172
2005-01-12 1257.17 1257.193 1256.923 1246.422 676958500 3799862955
2005-01-13 1255.718 1259.499 1256.314 1251.016 874670700 5003680868
2005-01-14 1255.871 1268.856 1245.62 1243.873 989832700 5272487558
2005-01-17 1235.574 1236.397 1216.652 1214.065 1002856500 5434886351
2005-01-18 1215.776 1226.043 1225.454 1207.052 1019028800 5294355367
2005-01-19 1225.075 1225.075 1218.108 1214.635 937719500 4677974231
2005-01-20 1213.368 1213.96 1204.394 1199.167 1031028400 5383794395
2005-01-21 1201.933 1237.909 1234.476 1189.211 1697008000 9001891146
2005-01-24 1258.024 1265.949 1255.777 1239.8 1802020700 9786782740
2005-01-25 1252.354 1254.866 1254.234 1239.164 1181392400 6439329703
2005-01-26 1252.372 1254.232 1241.958 1240.131 964069100 5351521296
2005-01-27 1239.579 1241.137 1225.891 1223.877 941282900 4955027537
2005-01-28 1223.727 1226.304 1213.673 1208.857 817055700 4199937444
2005-01-31 1210.755 1210.755 1191.823 1190.173 907806200 4668009630
2005-02-01 1189.501 1203.066 1188.931 1187.26 934022200 4907930781
2005-02-02 1189.502 1253.159 1252.5 1189.502 1905406200 10397266956
2005-02-03 1253.813 1269.155 1242.307 1236.179 2041522500 10897290873
2005-02-04 1238.609 1274.115 1269.004 1235.64 1702829300 9664344703
2005-02-16 1276.015 1291.465 1278.88 1270.318 1444545500 7980113925
2005-02-17 1280.028 1280.028 1276.134 1263.711 1121861200 6103111134
2005-02-18 1275.664 1278.624 1258.969 1258.561 1068805000 5785501661
2005-02-21 1259.528 1284.937 1284.48 1259.509 1253692200 6930691886
2005-02-22 1285.629 1312.533 1309.277 1282.783 2260281500 12773513576
2005-02-23 1309.624 1316.588 1309.475 1299.146 2418912700 13699232367
2005-02-24 1307.036 1310.967 1309.949 1296.979 2011581500 11356347739
2005-02-25 1311.367 1328.533 1312.445 1311.205 2406961000 13978978564
2005-02-28 1311.439 1315.137 1306.003 1298.928 1765143200 10244600541
2005-03-01 1305.249 1308.758 1303.412 1295.642 1398095200 7981055197
2005-03-02 1303.31 1316.723 1287.45 1285.916 1862863500 10749393259
2005-03-03 1285.197 1295.253 1294.339 1276.88 1282360900 6981237940
2005-03-04 1294.156 1299.596 1287.714 1286.481 1104995800 6269241707
2005-03-07 1288.408 1296.88 1293.739 1287.74 1076224600 6283006027
2005-03-08 1298.25 1318.895 1318.271 1296.908 1798439800 11159503108
2005-03-09 1321.208 1326.076 1316.791 1310.235 2056718700 12224773496
2005-03-10 1316.9 1316.9 1286.233 1282.528 1789766900 10537289289
2005-03-11 1284.513 1292.529 1289.941 1278.153 1499671400 9039329495
2005-03-14 1288.985 1304.112 1293.5 1271.511 1869250200 11968377523
2005-03-15 1293.132 1293.259 1269.144 1266.637 1564271900 9678243152
2005-03-16 1267.052 1268.187 1255.589 1247.893 1366337300 8330513791
2005-03-17 1255.985 1257.794 1243.475 1242.513 1289554300 7813701046
2005-03-18 1242.453 1248.034 1227.403 1223.615 1245243200 7341657941
2005-03-21 1226.143 1232.817 1231.046 1220.824 996368700 5815375653
2005-03-22 1230.682 1231.676 1206.922 1202.427 1465330900 8148375027
2005-03-23 1205.755 1218.011 1201.649 1194.322 1344060500 7851213142
2005-03-24 1200.257 1208.608 1208.192 1187.581 1147719000 6700150732
2005-03-25 1207.203 1211.16 1205.634 1199.87 952758900 5076361282
2005-03-28 1204.85 1204.85 1200.113 1185.456 902323300 4909951020
2005-03-29 1199.691 1209.229 1195.018 1194.589 923316000 5191811880
2005-03-30 1192.447 1192.447 1172.574 1171.811 1138348100 6153729562
2005-03-31 1168.828 1181.531 1181.236 1162.031 1043779000 5371672145
2005-04-01 1180.373 1237.8 1223.566 1173.543 1966033200 10792487064
2005-04-04 1212.118 1218.275 1202.967 1196.945 1379440100 7947332071
2005-04-05 1200.691 1209.341 1191.745 1189.255 1158268400 6448636873
2005-04-06 1191.198 1220.415 1214.868 1183.906 1672796600 9920447929
2005-04-07 1216.728 1248.062 1225.487 1213.65 2427681400 14120362984
2005-04-08 1225.049 1249.203 1248.521 1218.759 1776899800 10084950499
2005-04-11 1248.15 1252.813 1240.972 1235.356 1930075700 11032464803
2005-04-12 1239.134 1239.134 1219.511 1218.512 1307588100 7600585399
2005-04-13 1228.974 1254.319 1248.203 1228.974 1954707100 11064208873
2005-04-14 1252.206 1253.598 1234.332 1233.237 1561619800 8614317309
2005-04-15 1229.68 1229.68 1216.962 1213.203 1426229800 7801305382
2005-04-18 1212.392 1212.392 1197.735 1190.984 1167117600 6296262216
2005-04-19 1196.281 1202.492 1199.902 1191.231 1095012600 6108772712
2005-04-20 1198.956 1198.956 1184.193 1178.64 1118298400 5938905955
2005-04-21 1182.205 1190.541 1172.556 1167.994 1326684400 7070086218
2005-04-22 1171.028 1177.885 1169.187 1163.402 1357836300 7266510531
2005-04-25 1166.342 1166.342 1157.971 1146.414 1354764800 6908598428
2005-04-26 1155.644 1169.145 1165.335 1151.637 1397414100 7207425085
2005-04-27 1165.099 1166.198 1148.757 1148.138 1361286500 7082585050
2005-04-28 1145.746 1172.71 1169.118 1135.733 1741974300 9044192155
2005-04-29 1168.331 1170.199 1159.146 1155.985 1410569600 7352285704
2005-05-09 1160.62 1165.39 1130.835 1130.411 1086935000 5551480596
2005-05-10 1126.818 1135.798 1135.561 1108.42 1316415400 6768361115
2005-05-11 1134.595 1140.171 1124.271 1121.867 1099556900 5633261021
2005-05-12 1122.178 1122.916 1103.993 1099.84 1235588300 6506232863
2005-05-13 1101.606 1120.169 1107.627 1093.281 1347494700 6567864533
2005-05-16 1105.397 1105.397 1095.468 1082.137 1022775900 5058195546
2005-05-17 1091.258 1108.178 1099.64 1083.943 1156872700 5353712649
2005-05-18 1099.74 1108.844 1102.965 1090.299 1037840800 5061369090
2005-05-19 1101.753 1107.227 1103.475 1083.115 1065816600 5120491771
2005-05-20 1100.491 1108.61 1099.269 1094.669 958404100 4520424454
2005-05-23 1095.308 1095.308 1070.844 1069.435 953394500 4305639056
2005-05-24 1065.998 1078.098 1073.847 1057.536 1102945400 5065246159
2005-05-25 1072.521 1082.179 1072.137 1064.875 980759700 4489152091
2005-05-26 1071.212 1077.441 1058.867 1055.816 949855600 4454779104
2005-05-27 1056.323 1068.211 1051.946 1050.055 1014625100 4902913660
2005-05-30 1049.721 1063.947 1060.162 1043.276 859981600 4083244334
2005-05-31 1061.612 1070.502 1060.738 1057.748 923922400 4241956998
2005-06-01 1059.61 1063.518 1039.187 1035.706 1006249000 4695648667
2005-06-02 1036.73 1036.73 1016.063 1008.754 1146555600 5557807400
2005-06-03 1013.903 1019.922 1013.637 1000.522 1001626800 4502218664
2005-06-06 1010.381 1034.853 1034.378 998.228 1104359900 5027262794
2005-06-07 1036.617 1055.629 1030.941 1029.539 1570305300 7466015889
2005-06-08 1044.179 1118.694 1115.582 1040.158 4028285200 19011909799
2005-06-09 1118.806 1146.417 1131.052 1103.681 4069092800 19595252127
2005-06-10 1130.554 1130.554 1108.286 1101.828 2841080100 13613185618
2005-06-13 1105.961 1112.101 1106.291 1085.866 1920377900 8935488315
2005-06-14 1108.337 1119.676 1093.464 1092.402 1836825500 8745408882
2005-06-15 1090.458 1090.458 1072.836 1070.065 1526763300 7353765066
2005-06-16 1071.772 1086.348 1086.01 1064.027 1448308300 7028492934
2005-06-17 1090.114 1094.669 1085.61 1079.078 1675256200 8420848126
2005-06-20 1087.849 1115.862 1115.62 1073.41 2146861900 10148733457
2005-06-21 1115.665 1115.665 1101.486 1098.904 1547809000 7335782311
2005-06-22 1098.958 1103.249 1102.033 1090.745 1235145300 5901879092
2005-06-23 1100.559 1106.749 1093.702 1092.478 1148488600 5472687518
2005-06-24 1091.989 1102.23 1101.882 1087.693 1112107500 5084831455
2005-06-27 1108.465 1129.959 1124.64 1108.465 2184238100 10530160508
2005-06-28 1120.945 1120.945 1108.588 1105.341 1345843100 6311797669
2005-06-29 1111.667 1113.522 1104.992 1103.906 1346937900 6542253118
2005-06-30 1103.477 1103.477 1080.938 1078.1 1378595900 6406963194
2005-07-01 1077.313 1077.313 1055.594 1053.631 1359781400 6137893150
2005-07-04 1050.242 1050.242 1047.278 1030.179 1227595800 5092031903
2005-07-05 1043.883 1047.823 1039.043 1032.515 1049488500 5146902358
2005-07-06 1040.699 1044.779 1033.545 1028.22 919642800 4259548336
2005-07-07 1033.218 1044.053 1038.597 1030.498 857042600 3675447724
2005-07-08 1036.412 1036.412 1017.983 1015.399 1033736700 4339924414
2005-07-11 1026.79 1043.207 1011.499 1009.038 1133036100 4783909296
2005-07-12 1007.901 1048.918 1046.161 1004.081 1845780500 8182997692
2005-07-13 1044.578 1045.943 1037.394 1033.81 1282197400 5622988097
2005-07-14 1035.527 1049.881 1040.416 1033.165 1257109300 5531864993
2005-07-15 1039.609 1046.364 1026.115 1021.986 1275051400 5238358872
2005-07-18 1023.38 1023.38 1012.097 1008.521 1096484200 4263923089
2005-07-19 1011.005 1020.675 1014.355 1004.657 988231600 3987357569
2005-07-20 1013.984 1025.103 1021.052 1008.682 1056855900 4443606933
2005-07-21 1020.693 1022.044 1020.632 1009.986 1114036000 4828597703
2005-07-22 1026.129 1054.635 1046.321 1024.001 2548834900 10988269739
2005-07-25 1045.269 1048.974 1045.4 1040.592 1413410800 6133576306
2005-07-26 1046.536 1078.056 1072.807 1046.536 2557751000 10988613261
2005-07-27 1072.564 1090.185 1089.909 1068.497 2381234800 10151048405
2005-07-28 1090.11 1097.634 1086.548 1083.357 2469584700 10644640198
2005-07-29 1084.972 1088.476 1083.033 1077.122 1768394400 7214533126
2005-08-01 1082.796 1094.151 1088.948 1081.118 1473155100 6157190985
2005-08-02 1089.528 1104.044 1104.038 1084.796 1901501900 7692844548
2005-08-03 1106.317 1120.679 1107.699 1103.904 3143645400 12776479101
2005-08-04 1104.91 1108.163 1102.589 1099.134 1943679800 7868619791
2005-08-05 1102.62 1129.068 1128.743 1102.596 2709606900 12420792617
2005-08-08 1131.803 1146.727 1138.882 1131.803 3023752600 13802876400
2005-08-09 1139.122 1152.94 1152.534 1130.585 2715409100 12046498213
2005-08-10 1153.209 1165.127 1165.033 1144.95 3142711500 13534191948
2005-08-11 1165.443 1184.256 1183.579 1164.104 3696703700 16887079977
2005-08-12 1185.266 1192.049 1167.915 1161.787 4047875500 18050448555
2005-08-15 1167.033 1187.797 1187.006 1163.848 3031951900 14789329131
2005-08-16 1188.02 1192.917 1177.278 1170.11 3315537900 15905673659
2005-08-17 1175.176 1193.568 1192.834 1160.082 3230734100 14750159881
2005-08-18 1194.436 1201.755 1148.035 1146.561 4920149600 22157494645
2005-08-19 1144.459 1157.37 1150.184 1132.865 3150118500 13643291194
2005-08-22 1148.972 1162.04 1158.597 1142.678 2403319800 10541833524
2005-08-23 1158.829 1159.631 1149.957 1139.239 2184070800 9541762874
2005-08-24 1151.448 1171.434 1167.137 1151.448 2267410900 9988171132
2005-08-25 1167.999 1172.69 1172.475 1157.183 2423209800 10524238060
2005-08-26 1173.01 1174.537 1171.86 1163.991 2429635600 10435816259
2005-08-29 1171.999 1172.014 1154.428 1147.934 2433319500 10038648666
2005-08-30 1151.621 1153.765 1146.385 1145.272 1855186200 8143989898
2005-08-31 1145.813 1163.524 1162.798 1140.099 2167609900 9602700078
2005-09-01 1163.7 1185.76 1184.933 1160.048 3383047500 15061854155
2005-09-02 1187.062 1188.913 1188.848 1179.109 2892049000 12859547726
2005-09-05 1189.065 1196.866 1196.224 1184.011 2670006600 11748627428
2005-09-06 1197.231 1201.824 1173.322 1172.064 3368527300 15305132545
2005-09-07 1170.77 1194.586 1194.309 1168.581 2860285100 13196057601
2005-09-08 1196.273 1201.463 1194.411 1184.788 3052805600 14509460137
2005-09-09 1194.495 1204.456 1189.625 1184.423 2215574600 10145676776
2005-09-12 1189.747 1191.933 1188.212 1181.434 1709668900 7740563991
2005-09-13 1188.25 1207.401 1207.164 1186.22 2591370500 11717912656
2005-09-14 1209.267 1217.413 1217.261 1204.546 3224376100 14981766088
2005-09-15 1217.519 1218.941 1217.281 1210.718 2721749200 12897080342
2005-09-16 1217.419 1217.758 1212.947 1208.561 2239722500 10462806779
2005-09-19 1213.486 1220.974 1220.627 1210.188 2465689300 11635692411
2005-09-20 1222.255 1223.565 1212.617 1204.869 3230069200 15130012474
2005-09-21 1210.852 1210.852 1187.988 1186.981 3179946400 14256992880
2005-09-22 1185.688 1185.688 1159.96 1147.194 2860227400 13184536857
2005-09-23 1157.295 1164.599 1151.98 1149.745 1877439400 8582252840
2005-09-26 1150.933 1155.604 1155.042 1147.268 1453813300 6863233444
2005-09-27 1155.053 1157.799 1133.237 1132.527 1809362900 8530863392
2005-09-28 1131.317 1142.49 1131.774 1129.054 1475154300 6830650086
2005-09-29 1134.441 1155.777 1155.485 1134.441 1853699200 8633593137
2005-09-30 1156.77 1158.698 1155.614 1150.627 1449348100 6959506603
2005-10-10 1153.672 1153.672 1138.95 1137.289 1172006500 5461397813
2005-10-11 1137.948 1157.303 1157.192 1133.895 1342656000 6399253859
2005-10-12 1157.485 1165.666 1161.853 1152.251 1846723100 9335207445
2005-10-13 1162.023 1165.355 1152.607 1152.089 1690523900 8600493455
2005-10-14 1152.374 1154.32 1139.547 1135.509 1514599900 7740778259
2005-10-17 1138.379 1138.379 1131.375 1121.968 1513523800 7421971653
2005-10-18 1131.263 1142.037 1141.201 1129.669 1892809000 9264639121
2005-10-19 1141.052 1150.594 1134.608 1132.479 1890839900 9088381830
2005-10-20 1133.453 1136.314 1135.949 1119.378 1737181700 8498979298
2005-10-21 1135.61 1145.99 1141.318 1132.358 1801115400 8653627199
2005-10-24 1141.331 1143.459 1141.171 1133.92 1727591300 8118828980
2005-10-25 1140.173 1140.173 1121.918 1121.286 1692991400 8050067377
2005-10-26 1119.429 1119.429 1097.161 1094.571 1921183500 8706265866
2005-10-27 1093.93 1101.269 1097.782 1087.484 1720374200 8081971104
2005-10-28 1097.585 1102.023 1080.867 1067.407 1797392900 8018875998
2005-10-31 1079.04 1096.149 1092.817 1078.285 1483514200 6516479252
2005-11-01 1091.677 1094.153 1089.95 1074.298 1398550100 6325525521
2005-11-02 1089.997 1108.884 1104.792 1089.997 1876477900 8157757354
2005-11-03 1104.594 1111.437 1095.273 1090.821 1686269400 7510888302
2005-11-04 1094.258 1100.43 1100.045 1087.845 1278313800 5950850807
2005-11-07 1099.527 1100.952 1100.65 1089.829 1208227900 5464935472
2005-11-08 1099.94 1111.119 1110.147 1092.539 1531116400 6723296311
2005-11-09 1110.547 1117.063 1108.153 1107.642 1672545300 7503735562
2005-11-10 1106.944 1106.944 1088.301 1086.1 1615598500 7112323820
2005-11-11 1085.694 1094.307 1090.195 1078.583 1256003200 5378455751
2005-11-14 1089.559 1089.709 1088.653 1083.023 920268800 3894572787
2005-11-15 1088.512 1099.029 1087.508 1082.507 1221575300 5351842101
2005-11-16 1086.826 1096.297 1095.89 1075.431 1260864600 5363158690
2005-11-17 1094.878 1098.675 1095.31 1090.355 1196180200 5135462838
2005-11-18 1095.521 1122.61 1116.999 1093.529 2248062900 9760979074
2005-11-21 1117.776 1122.879 1119.936 1114.243 1554390600 6496171929
2005-11-22 1119.689 1119.689 1098.655 1098.495 1464680500 5958941132
2005-11-23 1096.56 1106.477 1105.746 1093.952 1260191900 4988739517
2005-11-24 1105.335 1117.944 1113.374 1103.763 1714095800 7054042652
2005-11-25 1113.283 1115.081 1114.916 1107.213 1550915000 6192051319
2005-11-28 1113.829 1119.345 1110.823 1106.943 1285240800 5410846132
2005-11-29 1109.569 1110.305 1096.986 1095.344 1187993800 4850380689
2005-11-30 1095.299 1099.577 1099.261 1090.723 1087597500 4617599443
2005-12-01 1098.784 1104.563 1098.747 1094.438 893211900 4050471415
2005-12-02 1099.756 1102.759 1094.287 1089.562 1063697400 4672796743
2005-12-05 1093.101 1093.101 1079.197 1077.405 1122496500 4817780008
2005-12-06 1077.578 1089.594 1087.794 1074.007 1105274500 4877157993
2005-12-07 1087.741 1100.048 1099.615 1086.733 1038938300 4594163246
2005-12-08 1100.685 1106.342 1098.323 1092.992 1039870900 4671671004
2005-12-09 1097.515 1114.584 1113.477 1094.738 1348701000 6071547008
2005-12-12 1115.751 1118.525 1116.367 1109.082 1194463700 5462027464
2005-12-13 1115.765 1119.421 1117.846 1106.749 1137609200 5192940033
2005-12-14 1117.47 1127.629 1125.387 1110.206 1502212400 7022886804
2005-12-15 1125.672 1134.853 1123.555 1121.556 1682425900 7606543982
2005-12-16 1122.733 1127.941 1127.508 1118.936 1261077700 5810025347
2005-12-19 1127.837 1134.5 1131.751 1123.504 1222867800 5214816908
2005-12-20 1131.796 1136.386 1136.342 1126.991 1171271000 5224166565
2005-12-21 1135.977 1142.393 1130.759 1128.943 1229232200 5550112818
2005-12-22 1129.564 1136.001 1135.238 1125.954 1112153900 5187955174
2005-12-23 1135.705 1144.938 1144.871 1135.074 1447255300 6620143423
2005-12-26 1145.77 1159.782 1156.823 1145.337 1865313300 8583105005
2005-12-27 1157.489 1158.163 1154.288 1149.847 1567388300 7091742297
2005-12-28 1155.117 1157.197 1157.034 1149.271 1468028600 6585027609
2005-12-29 1157.506 1169.867 1169.862 1157.505 2180339900 10681224358
2005-12-30 1171.575 1173.064 1161.057 1158.966 2002793400 10196713857
2006-01-04 1163.878 1181.004 1180.963 1161.906 2325854200 11970425035
2006-01-05 1183.305 1197.837 1197.269 1180.451 2948447900 14767201450
2006-01-06 1198.811 1215.536 1209.422 1191.614 3434285600 17130467164
2006-01-09 1210.32 1217.314 1215.668 1205.248 2870665700 14206400301
2006-01-10 1215.848 1220.756 1220.618 1203.651 2679454700 13496372593
2006-01-11 1219.811 1223.559 1211.053 1204.041 3063146400 15064367454
2006-01-12 1208.766 1227.302 1226.704 1205.283 2701891600 12903535168
2006-01-13 1228.157 1231.223 1221.459 1214.881 2770857800 13205628847
2006-01-16 1221.11 1221.386 1202.869 1202.587 2527431800 11984845886
2006-01-17 1200.255 1209.024 1208.438 1198.839 1972646200 9452655613
2006-01-18 1207.525 1234.529 1233.35 1206.359 2666785400 12458427121
2006-01-19 1235.083 1251.957 1251.576 1230.85 3361774900 15371377884
2006-01-20 1251.409 1258.698 1255.308 1247.205 3320392300 16220854863
2006-01-23 1254.777 1257.347 1255.774 1244.274 2902866000 14114136663
2006-01-24 1256.005 1262.087 1252.062 1247.007 2967142100 15779296153
2006-01-25 1251.269 1260.174 1258.046 1245.916 2655866000 13682169574
2006-02-06 1263.003 1287.665 1287.626 1263.003 2917750700 14910754726
2006-02-07 1289.453 1297.404 1282.096 1270.404 3840474100 19670593251
2006-02-08 1282.121 1291.737 1290.055 1276.02 3285729900 16340287449
2006-02-09 1288.966 1288.966 1269.454 1266.811 2907909100 14199096200
2006-02-10 1269.536 1284.096 1282.656 1266.225 2631421100 13158590275
2006-02-13 1283.776 1284.951 1279.64 1267.561 2613177200 12998010712
2006-02-14 1279.627 1286.421 1286.327 1275.85 2254170400 11114639691
2006-02-15 1289.138 1300.995 1299.166 1288.637 3014790400 14778787047
2006-02-16 1298.497 1298.497 1270.633 1268.564 3235260700 15711529868
2006-02-17 1269.4 1280.041 1267.408 1265.141 2590306700 12612954583
2006-02-20 1268.107 1279.423 1267.542 1265.38 2154279700 10469048170
2006-02-21 1266.645 1288.546 1288.419 1256.808 2665902100 12932889789
2006-02-22 1288.853 1297.939 1284.226 1282.91 2851784100 13583894015
2006-02-23 1284.13 1289.943 1288.847 1273.942 2287504700 10638933783
2006-02-24 1289.434 1297.343 1296.866 1286.962 2357814800 11377200922
2006-02-27 1297.687 1304.613 1297.186 1293.467 2681978500 13278273095
2006-02-28 1294.807 1299.473 1299.03 1277.741 2364742200 11698977874
2006-03-01 1299.154 1308.196 1306.586 1297.763 2364067400 11713886665
2006-03-02 1306.585 1307.639 1285.666 1281.571 2844572900 14619800288
2006-03-03 1284.606 1295.411 1293.297 1275.624 2492545800 12505595080
2006-03-06 1292.747 1296.847 1288.955 1286.644 2032958200 9697600024
2006-03-07 1288.255 1288.255 1259.916 1257.54 2265339500 10611752979
2006-03-08 1256.685 1258.239 1250.384 1238.156 1984157400 9328367206
2006-03-09 1247.462 1253.758 1245.166 1242.681 1538593400 7572686295
2006-03-10 1245.188 1253.911 1245.653 1240.751 1409562600 7034995125
2006-03-13 1245.3 1260.071 1259.674 1245.3 1377515300 6762688336
2006-03-14 1260.422 1262.752 1259.044 1250.277 1487571200 7156890130
2006-03-15 1259.231 1275.515 1274.812 1258.146 1845126900 9402430254
2006-03-16 1274.615 1277.194 1274.19 1270.831 1832269900 9294380375
2006-03-17 1273.01 1276.628 1269.462 1265.606 1875480400 9258870683
2006-03-20 1269.581 1288.971 1288.418 1264.41 2029717400 9830202821
2006-03-21 1288.555 1297.608 1290.395 1285.431 2434568700 12044252276
2006-03-22 1289.461 1296.912 1296.706 1281.128 2233009000 10977859974
2006-03-23 1296.194 1302.791 1302.457 1289.525 2546540800 12667480373
2006-03-24 1302.141 1308.057 1294.704 1293.296 2442393600 12420500906
2006-03-27 1296.066 1296.593 1295.915 1283.682 2061324600 10310244124
2006-03-28 1295.76 1302.648 1298.791 1293.0 2501182600 11798730430
2006-03-29 1299.383 1313.125 1305.567 1296.59 3415223600 17299640360
2006-03-30 1305.843 1308.496 1294.718 1293.829 2603882700 13523584673
2006-03-31 1291.518 1298.751 1298.295 1285.735 2663685800 13957859443
2006-04-03 1298.684 1319.485 1319.471 1298.684 3280466900 17513531801
2006-04-04 1319.837 1330.105 1329.798 1315.331 3713405000 19932253301
2006-04-05 1330.561 1341.504 1340.162 1326.533 3776319800 20009046284
2006-04-06 1341.736 1348.52 1339.737 1336.138 4171507500 22006608985
2006-04-07 1340.646 1345.291 1342.965 1330.513 4066605500 20781669064
2006-04-10 1344.239 1359.408 1359.081 1339.523 4141542800 20511655711
2006-04-11 1360.978 1366.523 1362.229 1350.323 4387040800 22753839571
2006-04-12 1361.741 1364.691 1360.132 1355.655 3712907200 18649703724
2006-04-13 1359.278 1364.316 1332.33 1331.682 4129905500 20205465502
2006-04-14 1330.095 1360.094 1359.538 1328.435 3787121900 17964278869
2006-04-17 1360.644 1383.654 1378.614 1353.396 4221976100 20238073664
2006-04-18 1379.813 1391.378 1385.114 1370.153 3678518100 18176065110
2006-04-19 1389.134 1399.547 1396.702 1378.796 4057816300 21447388304
2006-04-20 1398.098 1404.192 1385.9 1376.961 4330328800 23759758644
2006-04-21 1385.923 1419.891 1416.793 1383.45 4556910300 24823370098
2006-04-24 1423.409 1429.056 1409.786 1402.269 5201580300 28552131616
2006-04-25 1405.898 1409.274 1399.767 1386.126 4324883600 24511654275
2006-04-26 1399.068 1426.626 1417.477 1397.349 4841064900 27897759737
2006-04-27 1418.903 1424.465 1416.732 1407.141 3760844400 21064881051
2006-04-28 1403.523 1444.714 1440.223 1389.346 4456204300 25076312378
2006-05-08 1446.992 1497.202 1497.104 1446.992 5162065500 29260804817
2006-05-09 1503.239 1532.754 1531.161 1497.994 6468390400 36327086939
2006-05-10 1537.561 1554.034 1545.687 1518.335 6271709600 35931317939
2006-05-11 1547.556 1583.761 1537.377 1536.292 7321833500 42935467046
2006-05-12 1532.878 1603.211 1602.832 1531.233 6839375200 41492555006
2006-05-15 1616.259 1664.938 1664.088 1606.57 8772527000 52436501239
2006-05-16 1658.692 1678.599 1613.251 1604.784 8827504000 53444626416
2006-05-17 1613.23 1640.695 1625.146 1592.185 7098053400 42970463909
2006-05-18 1611.657 1630.073 1617.281 1582.962 6058510700 35559097667
2006-05-19 1620.213 1664.614 1659.545 1610.04 7708629100 41434527427
2006-05-22 1656.754 1674.221 1657.689 1646.683 7725887300 43695717336
2006-05-23 1647.962 1648.528 1604.552 1597.102 6990014500 38919582106
2006-05-24 1609.742 1634.59 1590.924 1562.387 5727043200 32875831926
2006-05-25 1585.466 1598.559 1591.425 1563.863 4104937200 23023859728
2006-05-26 1596.565 1614.553 1613.894 1593.093 4372253200 24308642671
2006-05-29 1622.108 1648.838 1648.538 1609.005 5171516800 29314321524
2006-05-30 1654.98 1663.929 1657.288 1634.9 5308773300 31990664198
2006-05-31 1656.284 1667.233 1641.3 1628.679 5701597900 33089439894
2006-06-01 1639.673 1684.709 1684.195 1635.746 6784386400 38465780731
2006-06-02 1688.782 1695.58 1669.399 1659.14 7814469100 44915922420
2006-06-05 1669.236 1685.292 1684.624 1639.68 6729777100 36276144270
2006-06-06 1681.22 1692.825 1679.126 1672.814 5842296000 32173005450
2006-06-07 1678.238 1678.238 1589.545 1588.971 6508531600 37165949586
2006-06-08 1576.435 1596.122 1591.49 1540.934 5457687300 30237702240
2006-06-09 1583.956 1594.438 1551.384 1550.202 4700391700 25969107019
2006-06-12 1540.216 1566.447 1552.798 1529.503 3149627400 18350032479
2006-06-13 1552.098 1570.1 1548.495 1532.059 3245068300 18252967053
2006-06-14 1540.635 1540.635 1531.327 1512.521 3243810300 17489724159
2006-06-15 1531.247 1551.3 1533.98 1528.23 2847339800 15749530834
2006-06-16 1540.187 1574.475 1574.467 1540.187 3357261200 18773707617
2006-06-19 1559.985 1591.85 1586.286 1544.931 3556204700 20635199162
2006-06-20 1583.871 1592.832 1592.332 1572.582 3553711100 20658724948
2006-06-21 1590.607 1617.714 1598.116 1570.083 3970588000 22426544902
2006-06-22 1593.097 1605.252 1596.066 1587.799 3246588800 18310093363
2006-06-23 1594.495 1608.108 1605.711 1582.019 3502677800 20932009523
2006-06-26 1607.786 1635.803 1633.449 1607.786 3949925000 23927245387
2006-06-27 1636.703 1642.571 1639.551 1627.592 3645178400 21481437588
2006-06-28 1638.23 1642.354 1639.286 1627.068 3322060100 18652269224
2006-06-29 1641.928 1672.101 1671.618 1641.928 5179902800 29018734618
2006-06-30 1679.724 1690.953 1672.211 1662.28 4983707600 28588342410
2006-07-03 1677.311 1697.83 1697.282 1670.016 4863659200 28446545723
2006-07-04 1700.323 1702.658 1681.547 1670.13 5431649200 32718658218
2006-07-05 1755.222 1757.472 1718.555 1703.585 6072080600 32521556368
2006-07-06 1715.279 1742.204 1741.47 1711.651 5006266900 29786950494
2006-07-07 1746.521 1750.028 1730.19 1724.675 4943012700 29559549758
2006-07-10 1730.698 1737.031 1734.329 1715.828 3904952600 23793270439
2006-07-11 1736.986 1746.724 1745.806 1725.231 4008545000 24372507945
2006-07-12 1745.878 1753.275 1740.0 1737.999 4878589100 30494774588
2006-07-13 1736.207 1737.595 1655.773 1654.486 6747158900 39574756048
2006-07-14 1641.138 1676.754 1665.208 1633.898 4158780400 24614810204
2006-07-17 1662.047 1684.344 1682.887 1653.603 3220393300 19821153519
2006-07-18 1682.36 1684.672 1684.252 1666.311 3140535400 18528216194
2006-07-19 1681.771 1681.771 1645.16 1637.486 3505983000 20603536373
2006-07-20 1642.624 1658.054 1655.122 1636.259 2866119700 16518086754
2006-07-21 1653.811 1669.288 1665.328 1653.507 2996048900 16664622044
2006-07-24 1648.749 1667.617 1665.944 1632.687 3118400800 17329901789
2006-07-25 1668.138 1690.613 1685.461 1668.138 3423780100 19580630083
2006-07-26 1688.538 1691.429 1686.654 1675.662 3116723100 17543497616
2006-07-27 1685.347 1701.611 1675.168 1665.386 3620183100 20668131608
2006-07-28 1674.43 1678.527 1662.031 1646.346 3326896800 18805265844
2006-07-31 1659.535 1659.535 1612.733 1611.163 3365448600 19558733762
2006-08-01 1619.635 1625.044 1600.614 1596.658 3231066000 17900862653
2006-08-02 1598.758 1608.777 1600.872 1577.902 2786576300 15048503237
2006-08-03 1599.746 1609.425 1601.058 1587.119 2082229300 11909137046
2006-08-04 1601.608 1612.1 1570.15 1567.251 2586705400 14401225370
2006-08-07 1561.801 1570.054 1547.436 1541.413 2409920600 12761218183
2006-08-08 1547.905 1581.753 1580.577 1547.905 2338299800 12314675808
2006-08-09 1581.803 1585.173 1578.566 1571.709 2163603600 11468884412
2006-08-10 1578.354 1606.943 1606.065 1577.86 2632313600 13871479448
2006-08-11 1605.597 1610.763 1605.926 1596.217 2345146700 12306050014
2006-08-14 1605.202 1611.661 1570.738 1566.722 2565505000 13783639455
2006-08-15 1568.267 1596.653 1595.657 1564.398 2025921400 10942039774
2006-08-16 1596.056 1616.453 1616.41 1591.857 2856399800 15316278115
2006-08-17 1612.412 1612.412 1603.332 1592.846 2339190400 12166972224
2006-08-18 1601.567 1614.365 1598.018 1596.562 2397424800 11727798657
2006-08-21 1565.457 1602.13 1601.15 1558.1 2337431800 11999189682
2006-08-22 1601.523 1619.074 1613.355 1598.776 2670121100 15163018038
2006-08-23 1614.393 1621.399 1612.396 1608.741 2721290700 15455406413
2006-08-24 1612.699 1623.169 1623.017 1601.887 2506129700 13593692277
2006-08-25 1622.481 1630.047 1623.034 1619.735 2782161400 15295238075
2006-08-28 1627.123 1651.289 1650.438 1624.281 3934124300 21633007200
2006-08-29 1652.672 1667.53 1651.024 1649.593 4805041100 27063623012
2006-08-30 1648.348 1656.232 1655.195 1640.281 3144285800 17230948785
2006-08-31 1655.903 1661.473 1658.638 1649.997 3513501600 19087552034
2006-09-01 1658.66 1660.518 1636.691 1634.026 3595457500 19724461614
2006-09-04 1635.332 1657.691 1657.52 1635.122 3309342600 17623874059
2006-09-05 1659.737 1669.901 1664.078 1657.047 4053349300 21946288118
2006-09-06 1665.13 1672.26 1672.121 1656.863 3357962300 18255683937
2006-09-07 1683.782 1683.89 1661.19 1655.408 3152275400 17524649356
2006-09-08 1659.702 1671.308 1667.984 1658.673 2655202800 14102795466
2006-09-11 1668.161 1675.094 1674.966 1653.01 3059052900 16797589937
2006-09-12 1675.198 1699.585 1695.862 1673.441 3739045300 19830545528
2006-09-13 1695.351 1713.989 1689.389 1687.049 4304569100 22716904831
2006-09-14 1689.631 1696.622 1689.692 1672.884 3388825800 18576806055
2006-09-15 1689.605 1722.66 1721.045 1689.51 4703230700 24114644123
2006-09-18 1727.915 1733.413 1732.987 1719.16 4484006200 23708204983
2006-09-19 1735.301 1743.021 1735.241 1728.289 4345533000 23210633044
2006-09-20 1733.637 1737.734 1732.453 1720.835 3883657100 20820855388
2006-09-21 1731.585 1743.63 1740.901 1731.222 3953314600 21484098198
2006-09-22 1744.605 1746.615 1725.361 1724.104 4477782800 25509820069
2006-09-25 1722.744 1732.279 1722.366 1709.771 4016809300 22960247678
2006-09-26 1720.781 1721.584 1712.637 1704.774 3313453000 18519170789
2006-09-27 1711.514 1725.501 1725.039 1709.766 2924715800 16391910546
2006-09-28 1725.515 1740.787 1736.963 1722.219 3397985800 19916525560
2006-09-29 1740.059 1755.691 1752.424 1740.059 4123628500 23462273270
2006-10-09 1768.144 1786.11 1785.385 1763.111 5293514300 29082449931
2006-10-10 1784.22 1793.141 1784.862 1771.856 5513649300 31459190780
2006-10-11 1784.518 1792.761 1790.104 1771.016 4928388200 26310183670
2006-10-12 1790.631 1792.239 1778.181 1774.142 5316904600 28132397508
2006-10-13 1776.511 1792.868 1784.656 1773.233 4253984200 23393102979
2006-10-16 1787.7 1789.175 1771.299 1766.308 4676616000 24779036373
2006-10-17 1768.628 1777.598 1763.901 1758.311 3926234400 21755132328
2006-10-18 1762.404 1787.743 1787.185 1760.883 3681056300 20404556378
2006-10-19 1788.582 1799.294 1792.253 1784.345 4149060700 22721449337
2006-10-20 1792.6 1801.334 1790.364 1786.344 4146159900 23549793784
2006-10-23 1789.645 1797.427 1759.394 1753.494 4444108500 24576748184
2006-10-24 1756.457 1805.273 1805.181 1756.457 3991120600 22516170682
2006-10-25 1807.03 1825.609 1806.646 1789.905 4451225900 25910017016
2006-10-26 1804.893 1816.762 1810.646 1791.947 4873708200 25537889287
2006-10-27 1836.214 1842.73 1807.175 1803.215 7374892300 34485707306
2006-10-30 1804.367 1815.612 1809.656 1788.287 4533594400 23152813095
2006-10-31 1811.469 1839.318 1837.993 1811.469 4655713500 24779224834
2006-11-01 1838.68 1855.887 1855.713 1833.201 4778352600 27078206738
2006-11-02 1856.921 1857.145 1851.314 1834.844 5174172500 28282302772
2006-11-03 1851.404 1873.664 1866.362 1850.151 4986072000 26789660848
2006-11-06 1853.186 1886.519 1886.307 1846.011 4954451700 27619541180
2006-11-07 1889.534 1897.41 1889.53 1862.932 5484907400 31760892116
2006-11-08 1885.855 1886.256 1866.817 1865.223 3777045400 22090043817
2006-11-09 1860.954 1899.097 1896.482 1858.595 4409618200 25651081752
2006-11-10 1896.929 1920.184 1883.347 1870.96 6280942700 34716751200
2006-11-13 1878.704 1905.897 1863.765 1852.102 5001672900 27755542388
2006-11-14 1868.173 1888.432 1888.239 1841.823 4318802800 23697796932
2006-11-15 1888.539 1923.139 1922.935 1878.695 4668244100 26782036853
2006-11-16 1930.926 1976.046 1941.547 1926.724 6398356600 34948670491
2006-11-17 1934.637 1972.607 1971.793 1925.149 4941874000 27537479766
2006-11-20 1977.529 2018.004 2017.279 1977.529 5914690100 33369678524
2006-11-21 2013.067 2037.738 2037.552 1988.926 5389407600 32648156629
2006-11-22 2031.297 2062.804 2041.355 2010.792 6488166900 39066635210
2006-11-23 2045.081 2071.235 2062.363 2042.151 6072194500 34778737368
2006-11-24 2051.471 2057.911 2050.812 2022.625 6123208000 36224819029
2006-11-27 2042.193 2049.539 2047.277 2022.378 5784003100 35582112455
2006-11-28 2042.379 2051.49 2038.721 2016.473 5507063800 33574996036
2006-11-29 2005.987 2059.728 2054.091 1992.538 5600228000 34340079919
2006-11-30 2058.77 2102.057 2099.289 2058.77 7277973100 44083104306
2006-12-01 2106.295 2112.576 2102.049 2087.601 7617896400 48697920471
2006-12-04 2103.817 2164.585 2161.648 2100.559 8723279000 53276474809
2006-12-05 2167.363 2195.529 2173.285 2159.323 8815717100 55124102088
2006-12-06 2175.379 2192.899 2156.604 2097.417 10434780700 62689425164
2006-12-07 2152.594 2206.512 2156.75 2145.788 9927876600 59313113556
2006-12-08 2133.355 2164.021 2093.638 2090.403 8088971900 47201607028
2006-12-11 2085.058 2181.164 2180.496 2084.267 6267601700 37029535686
2006-12-12 2189.694 2228.643 2218.951 2180.37 7019177600 42334761701
2006-12-13 2224.429 2244.407 2223.455 2195.639 5749274900 36314222617
2006-12-14 2226.001 2250.321 2249.11 2212.905 5843932000 37212845035
2006-12-15 2255.24 2275.49 2273.908 2241.199 6061194900 40412388744
2006-12-18 2277.282 2335.234 2332.434 2277.282 7825219300 52385973039
2006-12-19 2342.18 2381.634 2364.177 2315.985 8705492800 56275481965
2006-12-20 2356.262 2381.132 2373.205 2332.927 7829893500 49596491202
2006-12-21 2372.464 2386.824 2342.938 2339.909 8318255100 53018987601
2006-12-22 2334.273 2366.694 2343.668 2321.922 7048462000 46072199864
2006-12-25 2350.128 2452.429 2435.762 2350.128 7393945000 47815717698
2006-12-26 2437.854 2505.697 2479.732 2424.936 7226149200 44811517142
2006-12-27 2478.063 2538.663 2536.387 2461.071 7211821800 45140881899
2006-12-28 2538.952 2611.791 2567.594 2530.331 7871894100 50519293382
2006-12-29 2585.417 2698.904 2675.474 2585.417 8676901200 59092790033
2007-01-04 2728.188 2847.615 2715.719 2684.818 12015602100 83945528497
2007-01-05 2668.577 2685.804 2641.334 2617.019 10615562500 70128701946
2007-01-08 2621.068 2708.444 2707.199 2620.625 10681324400 72165879323
2007-01-09 2711.049 2809.394 2807.804 2691.36 11075126700 86221973459
2007-01-10 2838.113 2841.741 2825.576 2770.988 11176936500 79050663277
2007-01-11 2819.367 2841.18 2770.11 2763.886 12159871700 83986726356
2007-01-12 2745.321 2782.025 2668.11 2652.578 10730376800 73434040960
2007-01-15 2660.07 2795.331 2794.701 2658.879 9176156100 66939481014
2007-01-16 2818.663 2830.803 2821.017 2757.205 11117857400 83325769117
2007-01-17 2828.401 2870.422 2778.9 2742.588 12737748000 96777586649
2007-01-18 2760.944 2784.043 2756.983 2679.705 11231395600 84133817342
2007-01-19 2761.886 2833.454 2832.207 2761.886 12206189400 89644076225
2007-01-22 2857.896 2934.647 2933.19 2857.896 13857609000 103038439679
2007-01-23 2964.687 2970.685 2949.144 2851.919 14279180300 109027312181
2007-01-24 2955.424 2994.282 2975.129 2927.721 12205679000 97516182441
2007-01-25 2946.504 2947.149 2857.365 2853.822 11719721500 92960236867
2007-01-26 2805.956 2905.984 2882.558 2720.827 10959913100 84624396154
2007-01-29 2897.254 2954.336 2945.263 2885.861 11206790600 89180334010
2007-01-30 2959.398 2980.51 2930.562 2901.762 11193172100 87664383237
2007-01-31 2926.075 2929.646 2786.335 2766.747 11426597000 86136968623
2007-02-01 2744.814 2801.689 2785.432 2706.291 9344353100 69672869134
2007-02-02 2791.49 2796.436 2673.212 2666.862 8544623600 65092192877
2007-02-05 2658.074 2672.352 2612.537 2610.331 6922451200 54541808882
2007-02-06 2612.839 2677.042 2675.697 2541.525 8662995000 68761575726
2007-02-07 2688.96 2745.387 2716.175 2681.329 9488376400 77315160642
2007-02-08 2725.14 2751.162 2737.732 2691.268 8843429500 69597596590
2007-02-09 2741.48 2747.944 2730.386 2704.365 8087443800 62974673347
2007-02-12 2729.836 2807.51 2807.174 2728.783 7900940300 63455731244
2007-02-13 2819.138 2835.089 2831.872 2801.313 7900167100 62209741474
2007-02-14 2836.819 2915.063 2905.093 2823.382 9404455500 74326325650
2007-02-15 2923.666 2994.622 2993.008 2923.666 10883117700 86918918792
2007-02-16 3018.18 3036.346 2998.474 2975.827 11792172200 94064924161
2007-02-26 2999.086 3041.336 3040.599 2960.745 11205699200 91054567401
2007-02-27 3048.829 3049.771 2771.791 2763.395 16137566300 129212458918
2007-02-28 2734.595 2888.899 2881.073 2732.884 12147916800 95421808405
2007-03-01 2877.203 2878.355 2797.19 2760.912 12736486000 106613522193
2007-03-02 2792.941 2846.158 2831.526 2777.796 9394396500 74931594366
2007-03-05 2827.675 2858.441 2785.306 2723.065 10691058400 84960180835
2007-03-06 2776.167 2866.332 2840.175 2756.961 7704048600 63993290649
2007-03-07 2851.747 2911.416 2896.594 2849.648 8791393000 73844900602
2007-03-08 2904.185 2928.803 2928.015 2871.464 8895512300 73782479702
2007-03-09 2934.493 2962.421 2937.91 2891.814 10713910500 89725963574
2007-03-12 2945.923 2958.632 2954.914 2904.744 10154244400 85496576407
2007-03-13 2958.096 2966.194 2964.794 2932.234 10718931600 88657286547
2007-03-14 2933.679 2934.454 2906.334 2868.807 11373073900 93829876741
2007-03-15 2905.976 2955.462 2951.698 2905.976 10174575400 86641125793
2007-03-16 2964.094 2979.708 2930.481 2899.032 12268130800 104617575819
2007-03-19 2864.256 3037.999 3014.442 2852.858 10997175200 94819910144
2007-03-20 3024.781 3033.02 3032.195 2998.804 9276189000 81627441312
2007-03-21 3042.098 3057.71 3057.38 3020.949 9919012700 89306939158
2007-03-22 3080.602 3099.819 3071.225 3059.381 12606554500 112647268972
2007-03-23 3071.808 3085.324 3074.286 3008.154 11868641700 104609177818
2007-03-26 3083.938 3123.179 3122.811 3069.473 12266053700 109828277554
2007-03-27 3126.025 3145.044 3138.826 3103.779 12457893100 114054540596
2007-03-28 3140.68 3180.332 3173.018 3052.078 16726793900 151116615364
2007-03-29 3179.803 3273.727 3197.537 3176.526 14953966100 140362614689
2007-03-30 3178.496 3212.389 3183.983 3157.03 8942400600 82999416766
2007-04-02 3196.587 3253.435 3252.595 3196.587 9735044600 93299356849
2007-04-03 3265.676 3292.578 3291.299 3251.523 10860139100 107136258685
2007-04-04 3295.976 3308.148 3291.542 3266.559 11261610700 113258217151
2007-04-05 3286.163 3326.916 3319.14 3259.626 11452805100 114495514909
2007-04-06 3287.684 3334.224 3323.585 3273.855 11964488100 121981473231
2007-04-09 3333.422 3399.515 3398.95 3333.262 13731410400 139936999354
2007-04-10 3405.233 3444.374 3444.291 3351.105 14780728400 152942402347
2007-04-11 3454.417 3497.52 3495.224 3428.782 14757211400 156207584309
2007-04-12 3503.227 3532.862 3531.029 3488.077 13538987900 148368251472
2007-04-13 3537.22 3563.856 3518.267 3504.161 15069587600 166487192106
2007-04-16 3523.217 3597.215 3596.441 3523.217 13103910100 145536446077
2007-04-17 3611.63 3622.888 3611.87 3510.498 16066064600 176113092884
2007-04-18 3614.678 3623.867 3612.396 3564.23 15048542400 167418751210
2007-04-19 3610.024 3617.438 3449.016 3358.93 17272554100 187759225246
2007-04-20 3460.904 3591.461 3584.204 3460.904 13888929200 156130185137
2007-04-23 3615.789 3710.886 3710.886 3615.789 16349811600 183165718566
2007-04-24 3736.154 3762.388 3720.532 3689.134 17438934100 203917793249
2007-04-25 3708.571 3769.247 3743.959 3653.989 15176306100 175452455903
2007-04-26 3766.476 3784.68 3783.063 3732.601 11725696800 142165936637
2007-04-27 3788.748 3802.923 3759.867 3720.596 13217545600 162822800030
2007-04-30 3784.272 3851.35 3841.272 3759.48 14652571300 185961936569
2007-05-08 3937.938 3964.714 3950.011 3901.326 16056820000 205192339642
2007-05-09 3961.103 4015.219 4013.085 3875.384 20839744900 255328664196
2007-05-10 4021.422 4072.138 4049.701 3991.477 17111394000 207740725020
2007-05-11 4024.422 4039.668 4021.678 3949.368 14063821000 183254862162
2007-05-14 3970.661 4081.426 4046.392 3940.358 13932622100 185075204987
2007-05-15 4055.834 4069.846 3899.178 3891.363 15667755300 205493668913
2007-05-16 3890.809 3987.405 3986.043 3845.227 13171977400 172408865917
2007-05-17 4002.485 4064.283 4048.293 3982.995 13927798800 187794811308
2007-05-18 4041.39 4052.097 4030.258 3999.165 13075627400 173636673327
2007-05-21 3902.347 4083.416 4072.225 3892.975 15617106200 209602322742
2007-05-22 4091.143 4136.63 4110.379 4086.825 17356209000 233094574167
2007-05-23 4125.426 4175.444 4173.709 4093.915 16139947800 219307694370
2007-05-24 4188.677 4208.388 4151.133 4089.385 18098438800 251632502236
2007-05-25 4133.192 4190.469 4179.776 4111.262 15419286000 220997704703
2007-05-28 4221.578 4283.93 4272.111 4215.243 17861517400 258106458037
2007-05-29 4288.98 4335.963 4334.924 4262.024 17209764200 248630290482
2007-05-30 4087.405 4275.237 4053.088 4015.512 18559672900 271294175467
2007-05-31 4006.28 4178.107 4109.654 3858.04 17311531200 239521892151
2007-06-01 4120.628 4181.28 4000.742 3966.977 16093498500 228347542960
2007-06-04 3981.817 3987.269 3670.401 3659.089 11485935700 145977950795
2007-06-05 3564.433 3768.563 3767.101 3404.146 15713795900 179214278131
2007-06-06 3781.375 3821.697 3776.317 3682.794 14587385200 175206331655
2007-06-07 3787.702 3891.403 3890.803 3779.5 14236647500 177770803107
2007-06-08 3900.027 3935.786 3913.135 3852.045 13587719200 179390324018
2007-06-11 3942.005 4000.416 3995.68 3930.74 13384273900 179227722559
2007-06-12 4011.679 4073.181 4072.138 3910.001 14947239800 205009208977
2007-06-13 4110.742 4193.446 4176.48 4102.041 16694849900 220478795728
2007-06-14 4162.207 4179.725 4115.209 4085.785 13838560400 185906871486
2007-06-15 4085.656 4152.543 4132.869 4067.357 10866553200 151999781737
2007-06-18 4195.391 4267.74 4253.348 4193.314 12897774800 182221260867
2007-06-19 4247.745 4280.85 4269.524 4209.575 12458181400 179301809551
2007-06-20 4269.455 4311.997 4181.323 4164.275 13521277500 191919677873
2007-06-21 4170.894 4256.542 4230.823 4147.054 11291985600 161782945041
2007-06-22 4230.967 4249.431 4091.445 4024.489 11969203700 167518680495
2007-06-25 4102.787 4131.13 3941.081 3912.422 10160665500 140594187156
2007-06-26 3863.248 3976.191 3973.371 3818.853 9381746900 122451664946
2007-06-27 3985.716 4090.715 4078.599 3948.287 9511348100 126425584927
2007-06-28 4080.194 4113.283 3914.204 3912.814 9783161000 127378548964
2007-06-29 3824.29 3919.345 3820.703 3779.813 8609998500 104760685164
2007-07-02 3800.233 3859.861 3836.294 3724.187 7425406000 89585502290
2007-07-03 3854.716 3906.761 3899.724 3821.463 6974921700 85506976110
2007-07-04 3906.012 3916.475 3816.165 3800.275 5647477700 72263450668
2007-07-05 3769.639 3778.399 3615.872 3614.531 6340593600 73755081218
2007-07-06 3599.818 3785.346 3781.348 3563.544 8073724100 92306322866
2007-07-09 3809.67 3900.904 3883.216 3782.733 8348053900 99410612113
2007-07-10 3895.909 3929.416 3853.021 3841.801 7656333400 93739498017
2007-07-11 3837.796 3879.292 3865.723 3812.138 5135388000 62299661073
2007-07-12 3874.039 3925.604 3915.991 3861.037 5515836300 70286328097
2007-07-13 3920.827 3935.506 3914.395 3878.184 4602447100 56375761362
2007-07-16 3920.653 3931.868 3821.916 3820.574 4761528000 58881864143
2007-07-17 3809.558 3919.777 3896.191 3767.222 4871222300 60523645457
2007-07-18 3880.852 3971.61 3930.06 3861.907 6287183400 80028948101
2007-07-19 3918.539 3947.33 3912.941 3887.589 4873759500 62965662475
2007-07-20 3918.409 4062.116 4058.853 3918.409 8311064600 104714346685
2007-07-23 4091.242 4220.322 4213.361 4091.242 12166896400 154332859433
2007-07-24 4238.32 4284.829 4210.329 4192.72 11098925200 141618784323
2007-07-25 4212.95 4325.378 4323.966 4212.23 9395004300 125682739518
2007-07-26 4347.778 4371.512 4346.458 4304.193 9921066900 132786189685
2007-07-27 4315.373 4357.343 4345.357 4268.788 10024581300 137558703076
2007-07-30 4348.607 4450.188 4440.769 4345.793 11258976800 153510486537
2007-07-31 4432.265 4476.626 4471.032 4379.199 10856141000 150412365422
2007-08-01 4488.774 4502.296 4300.563 4284.871 12629287400 171068701877
2007-08-02 4316.567 4431.85 4407.73 4290.809 9827857800 140922818854
2007-08-03 4440.976 4562.688 4560.774 4438.963 11511667200 173672679996
2007-08-06 4600.118 4629.968 4628.108 4564.313 11170797900 167699345008
2007-08-07 4642.01 4687.435 4651.225 4581.294 11618108500 180146927829
2007-08-08 4614.586 4711.316 4663.162 4568.695 11890916300 158919476887
2007-08-09 4658.592 4768.886 4754.095 4658.592 9766019800 138091129509
2007-08-10 4745.181 4769.619 4749.369 4640.766 10186705800 147223396483
2007-08-13 4768.619 4872.548 4820.064 4728.892 11418471400 161692702661
2007-08-14 4820.15 4876.851 4872.785 4789.895 8856820800 128066264833
2007-08-15 4875.511 4916.31 4869.883 4762.718 9050967500 131310547325
2007-08-16 4845.016 4845.016 4765.448 4710.31 9053841100 128304423991
2007-08-17 4733.137 4814.369 4656.574 4646.433 9115904800 133777847741
2007-08-20 4773.832 4906.003 4904.855 4758.397 9915293700 145314066770
2007-08-21 4944.214 4982.981 4955.207 4917.821 10420410900 155844668995
2007-08-22 4876.345 4999.195 4980.075 4861.271 10811093800 162198413490
2007-08-23 5002.841 5050.383 5032.494 4968.327 9930942800 153367600811
2007-08-24 5070.651 5125.359 5107.668 5052.241 10899563600 165331338353
2007-08-27 5144.824 5192.061 5150.118 5092.076 11615424400 176176629649
2007-08-28 5134.141 5209.507 5194.689 5058.446 10543673900 166941754821
2007-08-29 5147.713 5204.526 5109.427 5063.412 10082413900 161872469802
2007-08-30 5144.111 5186.526 5167.884 5109.662 10121058400 155042610334
2007-08-31 5184.091 5235.157 5218.825 5158.368 10355626100 156775077724
2007-09-03 5257.777 5327.538 5321.055 5257.777 12577964900 188862012215
2007-09-04 5333.4 5357.926 5294.045 5264.996 12042636800 186424946743
2007-09-05 5296.07 5337.929 5310.716 5223.67 9624062400 150817120066
2007-09-06 5336.669 5412.319 5393.66 5314.337 10698796600 165201384871
2007-09-07 5381.186 5405.358 5277.176 5269.25 11984102900 186645691016
2007-09-10 5208.318 5356.856 5355.287 5169.905 10236823500 153001820685
2007-09-11 5362.941 5395.038 5113.968 5093.923 11005526200 169972939265
2007-09-12 5092.576 5192.302 5172.627 5025.336 9705885500 149242811390
2007-09-13 5193.409 5276.771 5273.592 5178.871 8655021600 140652710567
2007-09-14 5290.256 5324.439 5312.182 5201.854 9467391200 152131382170
2007-09-17 5309.057 5427.171 5421.392 5307.774 10563860900 167122485773
2007-09-18 5446.732 5458.578 5425.208 5339.917 10269099400 167849067345
2007-09-19 5439.018 5447.36 5395.265 5336.07 8972550000 150248633262
2007-09-20 5408.484 5482.425 5470.065 5396.109 8654720500 143185150092
2007-09-21 5482.507 5489.074 5454.674 5363.347 9283880900 150683711876
2007-09-24 5469.837 5506.064 5485.013 5404.419 8179847100 141849593007
2007-09-25 5500.269 5509.234 5425.88 5396.482 9650957900 141709668240
2007-09-26 5407.829 5463.899 5338.52 5320.02 6360858500 105528671027
2007-09-27 5338.108 5411.189 5409.403 5306.823 5888430000 96153707825
2007-09-28 5461.58 5560.417 5552.301 5461.58 8063128500 138811825672
2007-10-08 5683.31 5729.963 5692.755 5620.0 9598308300 155880381877
2007-10-09 5678.913 5725.407 5715.892 5628.35 8328903000 162493057145
2007-10-10 5742.648 5860.859 5771.464 5727.238 9244534400 165450578787
2007-10-11 5798.386 5914.772 5913.23 5755.99 9470965700 177988529894
2007-10-12 5950.902 5959.364 5903.264 5658.812 11914843200 219294974982
2007-10-15 5934.775 6039.042 6030.086 5866.131 9870744200 193469592271
2007-10-16 6056.946 6124.044 6092.057 6040.713 8815215900 163547657231
2007-10-17 6057.428 6088.892 6036.281 5982.203 7131258800 133700992263
2007-10-18 6031.916 6055.473 5825.282 5804.973 6980542500 130346998328
2007-10-19 5869.124 5932.11 5818.047 5766.861 5522489200 103271964141
2007-10-22 5742.791 5804.836 5667.332 5654.907 5443367400 95560238009
2007-10-23 5660.066 5776.016 5773.387 5574.84 5845396800 101206050720
2007-10-24 5804.015 5906.695 5843.109 5793.557 6029283100 108657305208
2007-10-25 5794.223 5819.884 5562.394 5546.041 7171444800 119753910619
2007-10-26 5498.858 5628.834 5589.631 5462.013 5151917500 87405045004
2007-10-29 5641.983 5750.254 5747.997 5617.976 5016440200 82105126005
2007-10-30 5769.203 5899.65 5897.193 5701.337 5427882000 90650586733
2007-10-31 5984.713 6002.118 5954.765 5871.48 7102956400 119457835251
2007-11-01 5978.939 6005.131 5914.285 5912.502 6488510300 110768490998
2007-11-02 5812.465 5860.594 5777.809 5740.403 5954159600 106029856010
2007-11-05 5748.176 5787.228 5634.452 5603.47 6413259700 154901016955
2007-11-06 5593.347 5649.752 5536.569 5510.161 4506803900 83589505632
2007-11-07 5565.648 5610.953 5601.783 5469.761 4273032800 76304024265
2007-11-08 5559.151 5559.151 5330.023 5328.201 4892466200 83761375819
2007-11-09 5276.008 5382.697 5315.54 5217.629 4734126200 80762049341
2007-11-12 5181.175 5250.085 5187.735 5032.578 5258270300 87430687546
2007-11-13 5239.343 5311.698 5158.118 5085.444 4923731600 83044466204
2007-11-14 5246.574 5414.609 5412.694 5165.063 5099288000 88064090042
2007-11-15 5391.017 5453.74 5365.267 5338.905 4781941900 80951217498
2007-11-16 5273.082 5335.513 5316.274 5224.313 3738733100 61636813375
2007-11-19 5325.302 5333.088 5269.817 5240.424 4109773100 63156668426
2007-11-20 5230.742 5338.173 5293.703 5158.542 4905739800 79327370645
2007-11-21 5307.793 5344.93 5214.225 5206.574 4123160900 65960121678
2007-11-22 5113.882 5154.858 4984.161 4969.894 4037033000 64731749519
2007-11-23 4946.258 5034.225 5032.13 4896.988 3087296200 50207938676
2007-11-26 5102.526 5124.888 4958.849 4952.429 3675579700 60055135786
2007-11-27 4919.913 4947.076 4861.111 4857.038 3083386400 52767856410
2007-11-28 4870.842 4907.756 4803.394 4778.727 3275675700 53258090310
2007-11-29 4870.861 5011.194 5003.333 4814.783 5007154500 81196484473
2007-11-30 4993.74 4993.74 4871.778 4861.864 4331466200 70500393745
2007-12-03 4838.564 4899.667 4868.611 4798.014 5375077500 70035318108
2007-12-04 4882.149 4971.404 4915.889 4882.149 4283576600 60774976314
2007-12-05 4917.365 5052.748 5042.654 4893.323 5429978600 79741842419
2007-12-06 5055.835 5065.51 5035.073 4995.472 4315931100 64467198004
2007-12-07 5038.478 5096.799 5091.756 5021.366 4996157400 71663449290
2007-12-10 5010.826 5168.764 5161.919 4990.718 6881788900 107481990179
2007-12-11 5180.541 5209.705 5175.076 5103.747 6684842700 106437709230
2007-12-12 5148.254 5149.931 5095.543 5054.565 7215622700 112955426515
2007-12-13 5078.182 5095.152 4958.043 4954.357 6728332400 105088959321
2007-12-14 4899.75 5011.201 5007.911 4860.156 5305272700 81629334280
2007-12-17 5007.285 5007.346 4876.761 4874.624 6354672200 101523460515
2007-12-18 4856.471 4905.492 4836.174 4812.156 4055804700 64859941016
2007-12-19 4878.066 4960.417 4941.784 4868.354 5627577500 86406307921
2007-12-20 4965.29 5050.785 5043.535 4923.295 5774268900 87842464915
2007-12-21 5017.195 5112.388 5101.779 5013.759 6614270500 103477896497
2007-12-24 5132.913 5284.34 5234.262 5104.645 8508042200 140185415582
2007-12-25 5233.175 5254.405 5201.181 5178.801 7102362400 125073744010
2007-12-26 5209.035 5262.592 5233.351 5158.756 7445862800 122851642493
2007-12-27 5248.222 5316.523 5308.889 5203.502 8732418400 147037686579
2007-12-28 5320.007 5336.499 5261.563 5248.692 7718703800 133680401622
2008-01-02 5265.0 5295.016 5272.814 5201.892 7656660900 133028308582
2008-01-03 5269.801 5321.457 5319.861 5211.046 9851032300 170429834594
2008-01-04 5328.411 5372.461 5361.574 5318.461 8087523800 145545034987
2008-01-07 5357.45 5403.349 5393.343 5332.597 9193300100 162225795987
2008-01-08 5414.558 5480.07 5386.531 5344.648 10247786300 184600542494
2008-01-09 5365.222 5437.764 5435.807 5346.846 7680586200 139448986326
2008-01-10 5449.16 5483.827 5456.541 5407.307 9655328500 174138308106
2008-01-11 5471.387 5500.061 5484.677 5423.807 8772475000 155874958881
2008-01-14 5507.578 5522.778 5497.901 5456.929 7871409000 142250729150
2008-01-15 5503.931 5505.035 5443.791 5405.595 8071950600 151530590962
2008-01-16 5395.277 5396.044 5290.606 5288.765 8927834100 161954601881
2008-01-17 5235.908 5312.287 5151.626 5039.786 9894195200 174740177296
2008-01-18 5141.371 5187.605 5180.514 5093.134 6863562500 118366922100
2008-01-21 5188.795 5200.926 4914.435 4891.285 7564395800 130341708797
2008-01-22 4817.997 4817.997 4559.751 4511.953 9249135100 154837414462
2008-01-23 4572.902 4705.073 4703.047 4510.504 8796397300 140348152218
2008-01-24 4753.445 4767.799 4717.734 4625.46 9003815800 149235591804
2008-01-25 4716.977 4806.889 4761.688 4657.709 7792837000 129423208442
2008-01-28 4720.564 4720.564 4419.294 4409.079 6935025700 108808414720
2008-01-29 4426.267 4517.601 4457.944 4389.517 5035622000 79564816502
2008-01-30 4505.635 4554.343 4417.849 4330.697 5508003700 92566887231
2008-01-31 4408.024 4487.318 4383.393 4368.296 4514155800 76189312077
2008-02-01 4388.254 4411.704 4320.767 4195.753 5930714200 96452528217
2008-02-04 4415.023 4672.214 4672.17 4415.023 6337457800 109153400497
2008-02-05 4622.539 4662.971 4599.696 4550.429 5261968400 93410147301
2008-02-13 4525.026 4547.539 4490.721 4454.642 3691415100 61549818305
2008-02-14 4527.054 4576.983 4552.316 4507.943 3491300500 57516976533
2008-02-15 4523.792 4523.792 4497.127 4431.463 4138651600 66980796498
2008-02-18 4546.752 4601.224 4568.151 4517.596 5582461000 92538618791
2008-02-19 4582.284 4665.554 4664.295 4544.944 6066318800 103356946585
2008-02-20 4682.588 4695.802 4567.026 4556.814 6647465300 114782705268
2008-02-21 4534.169 4568.208 4527.177 4452.675 6130914800 100295840097
2008-02-22 4500.385 4500.385 4370.285 4333.033 6760198300 109824503749
2008-02-25 4370.188 4391.333 4192.533 4182.774 5881193500 93047459906
2008-02-26 4302.735 4331.64 4238.179 4123.305 5568663100 89872770439
2008-02-27 4256.532 4360.7 4334.047 4222.459 5052499100 82967322680
2008-02-28 4343.277 4344.926 4299.513 4265.498 4792225300 75527784864
2008-02-29 4293.533 4364.814 4348.543 4275.899 4783538300 75515513719
2008-03-03 4323.698 4456.963 4438.265 4279.345 7851384000 125329686529
2008-03-04 4454.18 4472.151 4335.446 4321.266 8695651500 135912352602
2008-03-05 4316.25 4352.822 4292.654 4210.963 7410968000 113543589994
2008-03-06 4310.354 4427.498 4360.986 4260.787 8493214500 133186791725
2008-03-07 4315.808 4341.295 4300.515 4265.829 5674740200 92203521881
2008-03-10 4265.611 4265.611 4146.299 4120.53 6568220500 97355257730
2008-03-11 4121.653 4165.915 4165.878 4063.47 5133343900 79620807569
2008-03-12 4254.673 4272.979 4070.116 4068.781 5722445800 88663903677
2008-03-13 4033.319 4055.446 3971.257 3902.248 6365340000 96343796075
2008-03-14 3956.746 4000.78 3962.673 3891.7 4140725700 64286805135
2008-03-17 3941.258 3941.258 3820.048 3812.999 4910027300 73613176822
2008-03-18 3789.565 3862.772 3668.897 3607.25 5786100100 79535892252
2008-03-19 3746.047 3813.885 3761.605 3677.817 6158664300 88277827845
2008-03-20 3721.504 3857.62 3804.054 3516.33 7326269400 106243521686
2008-03-21 3790.111 3838.058 3796.576 3746.395 6509346400 96409712714
2008-03-24 3830.346 3840.479 3626.188 3624.936 5895967800 88537601512
2008-03-25 3559.942 3659.21 3629.619 3521.528 5276533600 77829673385
2008-03-26 3644.13 3698.325 3606.857 3591.108 4625181800 70507849558
2008-03-27 3541.276 3541.276 3411.493 3407.896 5506986600 76938808898
2008-03-28 3378.628 3590.753 3580.146 3357.229 6329168400 90291919934
2008-03-31 3465.908 3555.824 3472.713 3445.556 4711346900 66825473192
2008-04-01 3461.085 3493.133 3329.162 3308.902 5483137600 73093942424
2008-04-02 3370.604 3464.531 3347.882 3283.64 6548728600 86430288912
2008-04-03 3323.426 3456.948 3446.244 3271.29 5088922400 66413044115
2008-04-07 3418.516 3613.48 3599.618 3386.512 6099453700 84589696329
2008-04-08 3604.263 3656.961 3612.539 3563.85 6548482300 92719515541
2008-04-09 3585.847 3606.887 3413.907 3413.072 5985204900 81203386708
2008-04-10 3378.139 3474.312 3471.743 3344.87 4545515000 59699251838
2008-04-11 3498.555 3517.818 3492.893 3462.136 4328424400 58985569091
2008-04-14 3419.047 3427.884 3296.672 3285.298 5031170600 66952393944
2008-04-15 3282.572 3349.76 3348.353 3212.15 4466845700 59030368638
2008-04-16 3349.931 3363.216 3291.599 3283.078 4009118400 53205727027
2008-04-17 3286.414 3352.951 3222.741 3180.199 4584330500 62507958589
2008-04-18 3200.57 3203.71 3094.668 3078.174 4366534300 54581267300
2008-04-21 3305.152 3305.168 3116.977 3073.563 5995529300 79571085168
2008-04-22 3076.715 3148.731 3147.793 2990.788 4878741300 58797233750
2008-04-23 3116.412 3296.717 3278.33 3089.893 6623512500 86113923587
2008-04-24 3539.868 3593.197 3583.028 3461.643 14206628700 189595479698
2008-04-25 3572.547 3658.551 3557.749 3527.838 12962102100 184722794193
2008-04-28 3497.383 3530.905 3474.722 3460.255 7574497500 109162265884
2008-04-29 3457.351 3544.229 3523.405 3453.279 6717525000 99574311147
2008-04-30 3545.573 3705.093 3693.106 3543.019 10761770800 156313294431
2008-05-05 3739.797 3768.216 3761.009 3696.697 9969691600 147566887336
2008-05-06 3735.849 3786.024 3733.503 3680.99 9893225000 148301709473
2008-05-07 3716.446 3774.066 3579.147 3577.991 9049714300 133546608637
2008-05-08 3538.916 3658.047 3656.839 3523.025 7517324200 108817352027
2008-05-09 3682.955 3693.16 3613.494 3552.473 8789842500 128933582111
2008-05-12 3548.614 3668.857 3626.982 3521.878 7989122000 116693604066
2008-05-13 3515.711 3615.06 3560.243 3508.32 9074717700 122656336264
2008-05-14 3549.668 3661.971 3657.432 3549.668 8859207800 122318730751
2008-05-15 3676.839 3706.722 3637.324 3636.224 8395532200 112578312550
2008-05-16 3637.636 3661.071 3624.233 3582.5 6481285300 89546567704
2008-05-19 3615.594 3624.844 3604.761 3563.609 4845016500 67598479734
2008-05-20 3601.549 3632.006 3443.162 3432.382 6637705300 88932320447
2008-05-21 3414.344 3560.528 3544.186 3355.084 7364107600 96569945231
2008-05-22 3493.067 3558.019 3485.63 3469.792 6850470300 93894974582
2008-05-23 3473.801 3521.393 3473.091 3435.841 5995055900 76183956588
2008-05-26 3442.291 3443.988 3364.544 3361.985 5277659600 67226185634
2008-05-27 3355.114 3383.679 3375.407 3333.951 4249931100 55213458049
2008-05-28 3382.774 3486.332 3459.026 3354.254 5247676000 68719496463
2008-05-29 3447.768 3481.734 3401.437 3400.773 5143993300 67304826844
2008-05-30 3414.254 3450.493 3433.354 3390.883 4849540700 64903877746
2008-06-02 3426.195 3483.61 3459.044 3400.723 4918607800 61959616284
2008-06-03 3456.58 3469.063 3436.398 3409.226 5664249400 69390159055
2008-06-04 3424.037 3428.467 3369.913 3341.739 4803815600 59171321529
2008-06-05 3355.928 3376.341 3351.645 3326.537 4183466300 53340180662
2008-06-06 3362.005 3371.283 3329.67 3312.721 3476321700 42763182378
2008-06-10 3202.113 3215.501 3072.333 3045.058 5090954600 60727533504
2008-06-11 3042.158 3064.2 3024.24 2992.351 4693934500 54181027485
2008-06-12 3011.558 3031.064 2957.532 2900.116 4953582400 56831225904
2008-06-13 2960.905 2976.45 2868.8 2865.5 4106943000 45180876471
2008-06-16 2876.294 2917.81 2874.103 2811.716 4038592400 43220736508
2008-06-17 2873.129 2893.471 2794.751 2769.118 4329814700 43840532576
2008-06-18 2772.367 2945.422 2941.115 2729.711 6634980300 69029288606
2008-06-19 2921.721 2921.721 2748.874 2742.151 5679582700 59626570971
2008-06-20 2811.084 2917.325 2831.736 2695.628 7415683000 79217445716
2008-06-23 2780.148 2813.137 2760.417 2741.19 4067003200 41900494857
2008-06-24 2747.322 2817.168 2803.019 2728.83 4838723100 49942894581
2008-06-25 2794.04 2910.481 2905.014 2784.416 6481910500 67510404545
2008-06-26 2904.094 2931.306 2901.85 2851.116 6551922800 69186564907
2008-06-27 2809.309 2822.264 2748.432 2723.158 6052991900 61718685206
2008-06-30 2724.404 2766.803 2736.103 2693.404 3851885400 40556340515
2008-07-01 2743.164 2753.33 2651.605 2644.776 4068142300 42996490238
2008-07-02 2656.038 2700.903 2651.725 2627.898 4018179300 43562554256
2008-07-03 2610.815 2746.369 2703.529 2566.528 6814671700 74072058340
2008-07-04 2691.207 2713.476 2669.892 2645.829 5729192800 62000179301
2008-07-07 2673.55 2801.534 2792.397 2673.55 7740584800 82037582147
2008-07-08 2805.608 2843.603 2814.947 2754.616 8020468000 87478469668
2008-07-09 2838.863 2920.546 2920.546 2838.863 9702611900 105832317651
2008-07-10 2879.624 2952.039 2875.45 2862.059 9090484100 99505895425
2008-07-11 2863.813 2888.287 2856.634 2821.311 6482055300 69789668051
2008-07-14 2837.495 2895.302 2878.256 2828.236 5446592300 59458811236
2008-07-15 2886.112 2896.328 2779.448 2769.914 7091523400 75183081177
2008-07-16 2753.898 2765.148 2705.867 2656.613 6004392200 60360593536
2008-07-17 2747.951 2773.281 2684.778 2676.149 5084233300 51451570137
2008-07-18 2711.742 2785.53 2778.367 2665.907 5787350000 59102962346
2008-07-21 2759.883 2865.065 2861.418 2745.642 6648770000 69669133696
2008-07-22 2852.442 2868.621 2846.117 2830.765 6151910700 65130356224
2008-07-23 2870.934 2887.576 2837.849 2831.111 6149797500 64221812149
2008-07-24 2861.81 2912.702 2910.292 2849.097 7250544500 77975696786
2008-07-25 2875.77 2888.578 2865.101 2851.929 6253105900 63867379931
2008-07-28 2883.761 2924.447 2903.012 2883.761 6231879200 64491646958
2008-07-29 2868.008 2868.008 2850.311 2827.697 5863227800 59263834814
2008-07-30 2884.586 2894.369 2836.668 2822.188 4894688400 48912863290
2008-07-31 2844.651 2847.996 2775.717 2774.104 4453026900 43577577230
2008-08-01 2751.02 2830.764 2801.817 2721.952 4921541900 50743916796
2008-08-04 2782.985 2793.257 2741.74 2738.85 3717031800 37566055922
2008-08-05 2751.2 2762.263 2690.746 2684.734 4237855200 42511686422
2008-08-06 2711.602 2743.113 2719.368 2678.862 4060552500 41130300109
2008-08-07 2717.502 2742.705 2727.577 2691.355 3949212100 38724122744
2008-08-08 2724.43 2725.931 2605.719 2595.917 4850743700 46304907755
2008-08-11 2595.895 2601.502 2470.074 2453.707 4716145000 41510408309
2008-08-12 2445.216 2484.746 2457.198 2430.849 3663263200 31055560371
2008-08-13 2440.525 2458.769 2446.297 2370.737 4100523100 35322519408
2008-08-14 2432.197 2454.251 2437.082 2409.01 3130522600 27731353259
2008-08-15 2434.408 2476.858 2450.61 2414.573 3129606800 27201868951
2008-08-18 2451.778 2455.504 2319.868 2318.926 5365679600 35866644286
2008-08-19 2297.245 2355.929 2344.469 2284.585 3859382100 27699092355
2008-08-20 2332.484 2523.469 2523.282 2306.662 7373666300 59038931793
2008-08-21 2484.485 2518.443 2431.716 2431.046 6133199000 51914051787
2008-08-22 2414.459 2426.707 2405.226 2362.093 4628459300 36347766869
2008-08-25 2408.095 2443.99 2413.374 2382.291 3375721700 26848283382
2008-08-26 2384.946 2403.016 2350.084 2327.22 4097946600 31328604024
2008-08-27 2343.882 2385.991 2342.147 2310.455 4095260400 32569013718
2008-08-28 2341.956 2374.246 2350.143 2333.03 3475273400 28602903065
2008-08-29 2361.046 2420.848 2397.369 2352.099 4640576800 37316396857
2008-09-01 2380.468 2380.468 2325.135 2311.727 3626524000 28678403207
2008-09-02 2312.102 2329.009 2304.891 2284.92 3419029100 25957452202
2008-09-03 2301.941 2321.535 2276.672 2248.067 4225000600 32463648806
2008-09-04 2270.524 2295.355 2277.411 2249.12 3416308900 25834811521
2008-09-05 2224.527 2238.324 2202.446 2199.365 3860817100 27970605034
2008-09-08 2210.344 2220.546 2143.421 2135.375 3766949700 27669314826
2008-09-09 2152.277 2161.35 2145.779 2114.503 3072269100 21768671830
2008-09-10 2131.8 2185.694 2150.759 2102.906 3901204200 28504635197
2008-09-11 2143.4 2148.124 2078.981 2070.427 3644180300 27236533711
2008-09-12 2077.55 2104.626 2079.673 2064.29 3031247500 22716506578
2008-09-16 2049.813 2049.813 1986.636 1974.388 4622344500 33820604460
2008-09-17 1971.944 1999.953 1929.047 1922.68 4585347200 32005441361
2008-09-18 1876.122 1942.846 1895.837 1802.331 6633320200 43437772072
2008-09-19 2067.643 2075.091 2075.091 2043.316 5843353600 41555012488
2008-09-22 2241.723 2269.733 2236.41 2164.798 13993063600 113692449242
2008-09-23 2209.122 2253.395 2201.51 2181.96 10016515200 77600430791
2008-09-24 2133.098 2218.291 2216.811 2116.96 6454781800 49021260465
2008-09-25 2214.584 2333.277 2297.501 2211.45 10123040400 83512907016
2008-09-26 2304.119 2310.445 2293.784 2246.279 7825930700 66635113117
2008-10-06 2267.394 2267.394 2173.738 2172.569 6093813700 47348416157
2008-10-07 2101.093 2182.998 2157.839 2072.896 5690261100 47167609080
2008-10-08 2095.911 2127.085 2092.224 2059.086 5075947300 40761269628
2008-10-09 2125.567 2130.87 2074.583 2063.408 4507100100 35875033478
2008-10-10 1995.957 2027.831 2000.572 1963.183 5407752700 38454349958
2008-10-13 1978.56 2074.468 2073.568 1931.472 5663380600 41943161643
2008-10-14 2139.065 2146.73 2017.321 2016.184 6804248300 53353969196
2008-10-15 1995.885 2013.491 1994.667 1963.103 4081795700 29604089410
2008-10-16 1916.133 1943.32 1909.941 1901.503 5067244700 35148740337
2008-10-17 1921.842 1941.299 1930.651 1902.598 3864729800 26152709540
2008-10-20 1924.177 1979.839 1974.006 1890.92 4456978500 32116330019
2008-10-21 1978.674 1996.658 1958.529 1956.11 5409673900 38697702640
2008-10-22 1932.677 1950.791 1895.822 1894.31 4831036700 32351379339
2008-10-23 1851.259 1879.849 1875.561 1828.308 4783006400 32972464128
2008-10-24 1875.631 1888.101 1839.621 1825.526 4624458000 31704770560
2008-10-27 1809.225 1809.225 1723.351 1721.604 5053479600 32207683584
2008-10-28 1671.396 1786.435 1771.821 1664.925 5984744000 39753248768
2008-10-29 1786.2 1795.087 1719.812 1719.335 5218852000 35421622272
2008-10-30 1732.772 1788.204 1763.607 1710.726 5356092000 35407671296
2008-10-31 1754.206 1765.679 1728.786 1721.59 4021962000 25155807232
2008-11-03 1713.763 1750.319 1719.774 1702.981 3585833200 23130130432
2008-11-04 1707.925 1717.101 1706.703 1678.957 3925345600 23806945280
2008-11-05 1716.219 1788.258 1760.609 1716.219 6031791200 37571923968
2008-11-06 1720.421 1728.219 1717.722 1703.099 4568071200 27071744000
2008-11-07 1686.524 1762.233 1747.713 1680.602 4680765600 28642256896
2008-11-10 1782.305 1876.162 1874.801 1782.305 9127326400 56867291136
2008-11-11 1872.067 1887.795 1843.607 1840.916 9087918400 56734539776
2008-11-12 1820.439 1863.896 1859.11 1815.076 6587332000 40990801920
2008-11-13 1837.274 1942.897 1927.613 1825.883 12106744000 78179426304
2008-11-14 1943.964 1987.261 1986.438 1921.836 13043949600 87849967616
2008-11-17 1981.264 2031.103 2030.485 1963.854 13684065600 90212327424
2008-11-18 2020.986 2050.879 1902.43 1889.865 15669888000 101452988416
2008-11-19 1889.351 2023.911 2017.474 1883.835 12880964800 84200308736
2008-11-20 1977.208 2030.868 1983.76 1956.734 13084057600 86046867456
2008-11-21 1932.596 2013.179 1969.389 1893.147 12712308800 83780370432
2008-11-24 1961.206 1974.47 1897.06 1893.343 8451944000 54807506944
2008-11-25 1925.248 1939.369 1888.715 1858.165 6954117600 45757935616
2008-11-26 1890.333 1914.708 1897.884 1873.179 6514000400 42237583360
2008-11-27 2012.686 2022.483 1917.861 1916.466 12233712800 83969163264
2008-11-28 1901.675 1915.274 1871.156 1856.286 7772228000 50507472896
2008-12-01 1865.743 1895.756 1894.615 1838.1 8189035200 52236308480
2008-12-02 1856.97 1907.775 1889.638 1846.533 10428893600 67566346240
2008-12-03 1903.429 1965.83 1965.414 1902.94 13491612800 89000042496
2008-12-04 1992.72 2055.207 2001.504 1985.198 17595228800 122821689344
2008-12-05 1984.258 2019.748 2018.656 1975.711 11849033600 80997859328
2008-12-08 2049.162 2091.284 2090.773 2038.189 16497305600 116505288704
2008-12-09 2100.772 2100.806 2037.74 2036.889 14533417600 104021565440
2008-12-10 2025.027 2079.552 2079.117 2005.558 12825104800 93077446656
2008-12-11 2072.577 2087.196 2031.681 2028.726 12169674400 87773806592
2008-12-12 2014.58 2023.177 1954.215 1932.272 10814780800 73375907840
2008-12-15 1977.028 1989.303 1964.374 1936.561 8153695200 55210426368
2008-12-16 1948.859 1976.719 1975.006 1907.826 7832854400 52832686080
2008-12-17 1983.836 2003.375 1976.819 1971.816 9724728000 68394889216
2008-12-18 1978.974 2016.569 2015.694 1958.975 9216030400 64930770944
2008-12-19 2006.208 2038.657 2018.463 1997.12 10218339200 72954019840
2008-12-22 2016.454 2016.454 1987.755 1965.354 8682054400 60430364672
2008-12-23 1990.049 1990.049 1897.225 1895.178 9898595200 66982772736
2008-12-24 1873.577 1887.314 1863.8 1850.855 7449576000 48333598720
2008-12-25 1865.721 1877.768 1852.419 1832.355 6456614800 42169634816
2008-12-26 1852.911 1866.63 1851.518 1840.191 5325620000 34864414720
2008-12-29 1846.304 1856.334 1850.48 1815.407 5502140000 37095628800
2008-12-30 1851.909 1862.937 1832.91 1826.98 5646622000 37852626944
2008-12-31 1834.949 1844.367 1820.805 1814.752 5039610000 33526169600
2009-01-05 1849.02 1880.716 1880.716 1844.094 6713671200 46100959232
2009-01-06 1878.827 1938.69 1937.145 1871.971 9906675200 69012570112
2009-01-07 1938.974 1948.233 1924.012 1920.515 9236008800 63931166720
2009-01-08 1890.242 1894.171 1878.181 1862.263 8037400000 55076814848
2009-01-09 1875.164 1909.349 1904.861 1875.164 7122477600 50131263488
2009-01-12 1897.703 1924.441 1900.347 1886.833 8364556000 59507232768
2009-01-13 1880.868 1888.309 1863.367 1861.811 7383646400 49268187136
2009-01-14 1862.31 1929.276 1928.869 1862.309 8791804800 64187215872
2009-01-15 1912.772 1937.728 1920.206 1902.542 11598440800 83224641536
2009-01-16 1928.922 1984.728 1954.438 1928.922 13297253600 100032421888
2009-01-19 1971.0 2018.51 1986.672 1966.188 10940136000 81124777984
2009-01-20 1981.147 1994.809 1994.107 1956.102 7456539200 55559942144
2009-01-21 1965.944 2007.911 1985.016 1960.529 8728920000 68074242048
2009-01-22 1996.086 2009.851 2004.951 1980.438 8828449600 66506084352
2009-01-23 2001.172 2008.788 1990.657 1986.348 8596770400 62932393984
2009-02-02 2008.134 2012.742 2011.683 1987.129 8476627200 61818716160
2009-02-03 2011.77 2060.925 2060.808 2005.022 13440769600 96712687616
2009-02-04 2068.086 2108.257 2107.749 2067.786 15178587200 110696112128
2009-02-05 2106.835 2149.476 2098.018 2082.596 16535219200 124500738048
2009-02-06 2102.078 2185.086 2181.239 2102.078 16086019200 120665866240
2009-02-09 2211.317 2238.894 2224.714 2196.708 19231268800 150469050368
2009-02-10 2218.489 2266.398 2265.161 2197.007 17258736000 135681441792
2009-02-11 2230.49 2305.705 2260.82 2218.297 20932808000 172321488896
2009-02-12 2265.789 2274.201 2248.091 2191.887 17397684800 142103887872
2009-02-13 2249.185 2323.12 2320.792 2236.178 19971552000 164495589376
2009-02-16 2338.758 2389.878 2389.387 2328.179 21142761600 177943625728
2009-02-17 2387.354 2402.807 2319.441 2316.934 19811784000 169208659968
2009-02-18 2271.26 2295.741 2209.862 2206.062 16246187200 135271727104
2009-02-19 2224.49 2247.616 2227.125 2190.473 12984404800 108339617792
2009-02-20 2234.365 2262.332 2261.478 2206.211 12893810400 109165789184
2009-02-23 2249.289 2313.594 2305.777 2219.714 16028912000 138632953856
2009-02-24 2273.755 2295.59 2200.654 2193.268 18385310400 158380703744
2009-02-25 2222.506 2234.018 2206.574 2142.601 15237689600 131714310144
2009-02-26 2201.672 2237.547 2121.251 2102.346 14863884800 127405686784
2009-02-27 2100.063 2123.244 2082.852 2064.918 12290520800 98102108160
2009-03-02 2066.229 2102.112 2093.447 2052.992 8746258400 72211341312
2009-03-03 2047.213 2088.628 2071.431 2037.024 9778172800 79994306560
2009-03-04 2076.616 2201.727 2198.107 2076.616 15481128000 127892955136
2009-03-05 2220.15 2241.761 2221.076 2173.491 18244110400 154447118336
2009-03-06 2180.788 2221.04 2193.007 2171.668 12386323200 105456001024
2009-03-09 2205.746 2232.674 2118.748 2116.453 12430064800 103789264896
2009-03-10 2097.139 2159.268 2158.568 2088.162 8394026400 69210914816
2009-03-11 2199.983 2203.534 2139.025 2133.141 10372345600 88140677120
2009-03-12 2127.726 2136.795 2133.881 2086.018 8721315200 70844694528
2009-03-13 2148.418 2166.022 2128.848 2124.979 8350488800 71086096384
2009-03-16 2122.408 2158.9 2153.291 2108.612 7338263200 61350178816
2009-03-17 2156.774 2225.192 2218.326 2151.776 13080542400 112232751104
2009-03-18 2227.981 2255.009 2223.725 2221.588 14699459200 125865345024
2009-03-19 2227.344 2268.144 2265.759 2220.164 14582232000 127776268288
2009-03-20 2272.437 2294.117 2281.087 2250.405 15052366400 133689860096
2009-03-23 2286.246 2329.183 2325.48 2276.81 16006024000 150481174528
2009-03-24 2359.679 2369.454 2338.42 2327.43 16272708800 149657501696
2009-03-25 2333.163 2355.69 2291.555 2291.417 14484246400 132141015040
2009-03-26 2296.047 2362.048 2361.704 2274.895 15855681600 142115258368
2009-03-27 2380.626 2392.769 2374.438 2361.091 18652838400 162372583424
2009-03-30 2377.964 2380.194 2358.04 2348.527 13988060800 126966644736
2009-03-31 2313.883 2375.712 2373.213 2299.158 14269550400 135218692096
2009-04-01 2380.979 2422.625 2408.017 2380.979 17985761600 166542114816
2009-04-02 2417.217 2450.003 2425.291 2417.111 18838598400 172522520576
2009-04-03 2446.124 2456.811 2419.778 2406.496 17025168000 157219618816
2009-04-07 2422.1 2449.537 2439.182 2407.506 12420922400 116789608448
2009-04-08 2429.879 2435.388 2347.385 2346.537 14680915200 135641112576
2009-04-09 2345.009 2380.935 2379.876 2331.877 11323497600 106619207680
2009-04-10 2400.014 2444.981 2444.226 2392.8 15749120000 155514585088
2009-04-13 2468.083 2522.445 2513.701 2464.061 19134492800 187711668224
2009-04-14 2512.009 2532.089 2527.181 2495.337 16518009600 161980252160
2009-04-15 2514.591 2542.54 2536.056 2485.926 18108569600 174328823808
2009-04-16 2542.336 2549.312 2534.134 2497.122 18616312000 175385575424
2009-04-17 2524.626 2539.352 2503.935 2481.899 16159360000 157622435840
2009-04-20 2500.173 2559.036 2557.456 2497.321 14790425600 140514623488
2009-04-21 2523.262 2552.598 2535.828 2499.601 16462153600 154981761024
2009-04-22 2548.105 2579.218 2461.346 2449.895 19398409600 177684054016
2009-04-23 2440.676 2474.146 2463.954 2422.789 12611976000 113289478144
2009-04-24 2477.156 2481.527 2448.595 2445.664 11379684800 108707315712
2009-04-27 2443.436 2452.928 2405.348 2393.162 11300818400 103129579520
2009-04-28 2382.884 2411.438 2401.438 2372.343 9481529600 90832150528
2009-04-29 2401.658 2477.725 2468.192 2395.483 12653072000 121162113024
2009-04-30 2477.928 2491.072 2477.569 2461.365 13115416800 128415989760
2009-05-04 2486.685 2560.544 2559.911 2486.225 15336998400 146556665856
2009-05-05 2577.429 2590.776 2567.337 2552.39 15842228800 151483744256
2009-05-06 2563.564 2596.925 2592.52 2552.632 16070857600 154739261440
2009-05-07 2612.123 2622.112 2597.447 2566.121 18181145600 174950678528
2009-05-08 2586.759 2634.061 2625.645 2574.572 16192097600 156218408960
2009-05-11 2646.287 2663.95 2579.747 2579.747 17824835200 172321996800
2009-05-12 2562.363 2619.692 2618.172 2558.963 12300596000 113535287296
2009-05-13 2629.031 2670.213 2663.766 2608.317 14583600000 144852893696
2009-05-14 2631.445 2651.488 2639.887 2610.223 12476244000 121454133248
2009-05-15 2646.891 2661.366 2645.263 2623.364 11089018400 106608361472
2009-05-18 2632.569 2656.844 2652.779 2589.613 11904889600 117756928000
2009-05-19 2679.396 2688.112 2676.682 2660.56 14746609600 148278263808
2009-05-20 2680.547 2686.345 2651.414 2651.011 13824585600 137726377984
2009-05-21 2639.141 2663.227 2610.622 2598.869 13892697600 138836443136
2009-05-22 2595.988 2617.749 2597.601 2578.593 9914729600 99118252032
2009-05-25 2555.342 2618.359 2610.01 2538.622 11200078400 112783409152
2009-05-26 2615.006 2618.8 2588.575 2585.91 11451467200 118131294208
2009-05-27 2601.24 2635.313 2632.93 2592.794 10316772000 103279255552
2009-06-01 2668.4 2726.716 2721.28 2668.4 14795955200 156583378944
2009-06-02 2739.442 2750.88 2724.302 2713.466 15635606400 161533526016
2009-06-03 2722.266 2778.683 2778.589 2717.863 15568166400 159933136896
2009-06-04 2753.248 2778.242 2767.244 2728.199 17087892800 179530481664
2009-06-05 2783.859 2791.649 2753.891 2750.377 14664811200 154008010752
2009-06-08 2753.345 2795.149 2768.336 2729.028 13323144800 139055628288
2009-06-09 2766.51 2788.366 2787.887 2721.854 13260156800 133368340480
2009-06-10 2796.903 2820.575 2816.247 2789.996 14526718400 144164569088
2009-06-11 2812.279 2828.739 2797.32 2787.449 13411488000 132679467008
2009-06-12 2793.968 2812.679 2743.762 2722.217 12769464800 123856773120
2009-06-15 2743.031 2790.977 2789.549 2727.739 10622501600 108611223552
2009-06-16 2762.741 2797.483 2776.022 2753.694 10338332800 108276957184
2009-06-17 2771.521 2813.613 2810.123 2744.218 11078374400 117977931776
2009-06-18 2812.989 2855.415 2853.903 2810.853 13884268800 147268583424
2009-06-19 2861.177 2886.499 2880.492 2847.358 15302336000 151320723456
2009-06-22 2900.572 2923.236 2896.302 2884.131 14697219200 148019593216
2009-06-23 2853.491 2941.055 2892.697 2841.902 14446526400 144529047552
2009-06-24 2889.046 2923.47 2922.299 2880.285 14057425600 146582077440
2009-06-25 2926.62 2946.898 2925.046 2909.09 11961302400 129317183488
2009-06-26 2930.502 2937.614 2928.211 2910.345 10956072000 115288195072
2009-06-29 2930.313 2976.922 2975.314 2918.39 12854377600 136897822720
2009-06-30 2990.118 2997.272 2959.362 2953.364 12581396000 143702360064
2009-07-01 2950.169 3009.706 3008.15 2947.69 13825012800 153787580416
2009-07-02 3015.077 3062.564 3060.254 3015.077 16196028800 181106409472
2009-07-03 3035.814 3088.862 3088.367 3029.546 15946795200 177437704192
2009-07-06 3091.478 3128.31 3124.667 3090.099 18323731200 203906252800
2009-07-07 3118.268 3130.067 3089.45 3077.476 17877574400 188053078016
2009-07-08 3057.46 3097.964 3080.774 3011.214 15548918400 170730192896
2009-07-09 3073.518 3123.51 3123.035 3064.209 16728788800 184340938752
2009-07-10 3124.789 3140.044 3113.932 3099.987 16116227200 178156519424
2009-07-13 3098.956 3112.875 3080.556 3076.302 15661006400 172773195776
2009-07-14 3088.58 3147.592 3145.157 3088.58 16168848000 178310250496
2009-07-15 3156.625 3188.91 3188.551 3156.625 19591147200 217648398336
2009-07-16 3209.775 3221.068 3183.742 3175.957 19123017600 218405535744
2009-07-17 3181.063 3197.231 3189.741 3158.566 16469067200 186627473408
2009-07-20 3203.888 3269.18 3266.92 3192.904 19887080000 234137665536
2009-07-21 3275.667 3279.587 3213.206 3207.501 19756590400 232283947008
2009-07-22 3207.987 3301.427 3296.615 3207.257 16821304000 205904363520
2009-07-23 3301.103 3331.063 3328.49 3289.224 16639776000 195399680000
2009-07-24 3343.756 3398.049 3372.603 3306.911 18973867200 223586942976
2009-07-27 3377.716 3435.933 3435.212 3376.286 19762363200 240590667776
2009-07-28 3434.32 3439.924 3438.371 3392.428 20424582400 243639205888
2009-07-29 3419.991 3454.019 3266.432 3174.214 27580119700 296925811670
2009-07-30 3281.203 3336.64 3321.56 3215.753 19801020800 219805237248
2009-07-31 3354.679 3414.145 3412.062 3333.718 19371436800 223913410560
2009-08-03 3429.693 3465.173 3462.59 3398.448 20081371200 236321898496
2009-08-04 3477.112 3478.01 3471.442 3404.818 21149016000 251125071872
2009-08-05 3467.047 3468.097 3428.501 3385.424 20250254400 240942022656
2009-08-06 3401.479 3419.744 3356.33 3309.606 17482737600 216977965056
2009-08-07 3352.659 3374.461 3260.69 3244.101 15316000000 184965513216
2009-08-10 3287.759 3307.885 3249.76 3201.06 12668373600 153092243456
2009-08-11 3261.406 3273.021 3264.726 3222.707 10375229600 122590683136
2009-08-12 3255.985 3255.986 3112.719 3104.565 13444745600 157502783488
2009-08-13 3112.573 3150.365 3140.56 3060.119 11693422400 138622304256
2009-08-14 3138.146 3146.005 3046.972 3039.305 12581559200 146317180928
2009-08-17 2994.866 3020.264 2870.63 2867.394 12505896000 137505292288
2009-08-18 2845.335 2920.639 2910.884 2827.113 10625152800 117884731392
2009-08-19 2916.095 2929.063 2785.584 2761.395 11446946400 122264985600
2009-08-20 2798.37 2914.64 2911.582 2798.37 11003908800 122097426432
2009-08-21 2905.053 2969.521 2960.771 2883.273 12679030400 137911222272
2009-08-24 2982.192 3004.904 2993.429 2944.923 12287572000 138833920000
2009-08-25 2980.1 2980.1 2915.803 2823.637 14523617600 160950173696
2009-08-26 2889.735 2995.803 2967.595 2872.264 13042535200 143733817344
2009-08-27 2947.827 2988.028 2946.395 2909.893 13674590400 145246650368
2009-08-28 2938.423 2949.432 2860.688 2843.109 12304849600 133753880576
2009-08-31 2817.629 2817.629 2667.745 2662.997 11824624800 124636798976
2009-09-01 2649.168 2727.077 2683.724 2639.759 9804258400 101721432064
2009-09-02 2681.33 2729.706 2714.974 2669.217 8393471200 88188215296
2009-09-03 2722.305 2854.161 2845.024 2715.619 12989024800 138875486208
2009-09-04 2841.171 2875.983 2861.609 2827.576 12888993600 142234779648
2009-09-07 2877.622 2919.35 2881.116 2860.0 13118281600 146736283648
2009-09-08 2865.695 2931.23 2930.475 2831.852 12792938400 148628209664
2009-09-09 2944.174 2962.287 2946.259 2900.111 13075449600 153300828160
2009-09-10 2934.958 2958.954 2924.883 2911.212 10589485600 116959731712
2009-09-11 2917.193 2999.328 2989.792 2915.904 12324666400 137963307008
2009-09-14 2990.933 3033.083 3026.741 2984.835 14371123200 157101539328
2009-09-15 3029.097 3050.426 3033.728 2999.433 14446776000 160037371904
2009-09-16 3027.506 3028.564 2999.71 2960.591 14741577600 168333688832
2009-09-17 3015.586 3064.234 3060.26 3015.586 16074038400 178151702528
2009-09-18 3063.309 3068.028 2962.667 2940.83 16807657600 181458616320
2009-09-21 2937.926 2968.701 2967.011 2871.646 13623198400 145766678528
2009-09-22 2956.129 2982.895 2897.553 2896.937 12407469600 137830596608
2009-09-23 2897.808 2924.198 2842.721 2825.859 10762636000 116786683904
2009-09-24 2824.583 2886.256 2853.554 2783.106 10254132800 110945107968
2009-09-25 2836.699 2864.075 2838.842 2812.918 7516760000 81071374336
2009-09-28 2844.37 2857.948 2763.525 2752.773 7187458400 75489558528
2009-09-29 2763.764 2779.691 2754.54 2712.299 7356553600 74303750144
2009-09-30 2772.569 2803.858 2779.426 2763.712 6483325600 68136300544
2009-10-09 2840.131 2912.55 2911.715 2834.618 8554655200 93167968256
2009-10-12 2927.021 2932.078 2894.483 2893.573 8818663200 99951804416
2009-10-13 2889.788 2937.824 2936.191 2886.959 7999790400 88547885056
2009-10-14 2945.669 3010.611 2970.532 2943.742 12963014400 141568376832
2009-10-15 2994.89 3014.26 2979.788 2967.108 9861758400 110455324672
2009-10-16 2992.745 3008.179 2976.633 2931.92 9222280000 104758648832
2009-10-19 2974.644 3039.605 3038.273 2962.307 12061560000 140591464448
2009-10-20 3062.551 3084.944 3084.454 3053.643 14365118400 167161036800
2009-10-21 3080.52 3105.514 3070.589 3062.56 13548276800 155155398656
2009-10-22 3068.678 3080.663 3051.412 3045.033 10303148800 119567163392
2009-10-23 3057.387 3123.463 3107.847 3057.387 13860089600 157263675392
2009-10-26 3114.294 3123.364 3109.566 3083.183 11482612000 131363241984
2009-10-27 3086.091 3086.091 3021.459 3020.494 12088676000 139816124416
2009-10-28 3014.182 3038.059 3031.329 2974.258 10097313600 114190893056
2009-10-29 2975.199 2993.435 2960.466 2952.014 11028223200 117301805056
2009-10-30 3007.25 3027.131 2995.848 2983.93 10479218400 117402755072
2009-11-02 2933.817 3077.907 3076.649 2923.525 13728611200 154859077632
2009-11-03 3085.744 3121.202 3114.227 3078.944 15055225600 170322182144
2009-11-04 3119.313 3141.453 3128.537 3096.354 14537027200 163921592320
2009-11-05 3133.505 3158.718 3155.053 3122.524 14546576000 155331706880
2009-11-06 3176.137 3183.574 3164.037 3156.993 16349081600 180951318528
2009-11-09 3162.146 3176.661 3175.585 3141.77 13918984000 158769545216
2009-11-10 3203.171 3211.105 3178.61 3176.255 14244801600 162987786240
2009-11-11 3176.311 3186.595 3175.192 3149.071 12682170400 144489857024
2009-11-12 3181.457 3199.869 3172.945 3163.078 13803304000 152574672896
2009-11-13 3164.65 3189.091 3187.647 3127.502 15114748800 165544017920
2009-11-16 3206.428 3275.549 3275.048 3206.428 20037897600 228237180928
2009-11-17 3291.044 3298.379 3282.889 3275.305 16603731200 194755903488
2009-11-18 3287.265 3315.872 3303.234 3274.212 15866395200 181541765120
2009-11-19 3311.188 3329.028 3320.612 3285.805 17461964800 194727739392
2009-11-20 3309.376 3332.531 3308.346 3280.184 17607403200 200567013376
2009-11-23 3312.974 3339.305 3338.663 3305.502 16953158400 203664326656
2009-11-24 3352.22 3361.386 3223.526 3214.026 25021155200 290776940544
2009-11-25 3214.815 3291.173 3290.165 3188.019 18902673600 218005078016
2009-11-26 3296.014 3305.327 3170.98 3160.35 21797883200 254470651904
2009-11-27 3137.297 3169.755 3096.265 3080.885 14880272000 172027215872
2009-11-30 3114.29 3195.879 3195.301 3114.29 13886025600 160253607936
2009-12-01 3191.058 3240.661 3235.363 3173.416 16527976000 191224201216
2009-12-02 3252.979 3278.27 3269.752 3245.964 17505136000 203881136128
2009-12-03 3267.995 3270.367 3264.628 3227.772 15921998400 189142810624
2009-12-04 3256.614 3319.129 3317.044 3214.84 21594507200 257424736256
2009-12-07 3313.06 3334.011 3331.897 3302.134 13987600000 171777179648
2009-12-08 3330.326 3330.382 3296.664 3260.671 13706556800 162702737408
2009-12-09 3258.003 3284.645 3239.568 3228.204 11509503200 136331902976
2009-12-10 3258.354 3276.126 3254.264 3225.562 9430651200 112620838912
2009-12-11 3260.448 3280.939 3247.318 3242.373 9154294400 107609653248
2009-12-14 3246.951 3315.034 3302.904 3178.229 11824332000 139330191360
2009-12-15 3283.598 3303.176 3274.46 3267.935 10148456800 126068875264
2009-12-16 3262.862 3299.331 3255.213 3246.607 10387351200 123169005568
2009-12-17 3261.608 3272.975 3179.078 3176.626 10564658400 123804680192
2009-12-18 3154.815 3169.582 3113.886 3108.03 10186637600 116511539200
2009-12-21 3108.067 3123.986 3122.973 3088.003 7456812800 90229874688
2009-12-22 3126.615 3129.314 3050.52 3039.858 8508078400 99479568384
2009-12-23 3048.199 3078.837 3073.777 3041.348 8005813600 90894876672
2009-12-24 3080.874 3156.531 3153.41 3075.107 10240620800 123313717248
2009-12-25 3149.226 3154.774 3141.353 3128.15 8454578400 101484904448
2009-12-28 3148.86 3202.087 3188.785 3148.86 9121160800 110610268160
2009-12-29 3190.172 3212.516 3211.761 3166.758 10261264000 117061836800
2009-12-30 3211.828 3267.001 3262.6 3206.217 12945604000 157757063168
2009-12-31 3264.998 3282.211 3277.139 3250.026 11652040000 138977361920
2010-01-04 3289.75 3295.279 3243.76 3243.319 10944792800 133773492224
2010-01-05 3254.468 3290.512 3282.179 3221.462 12611506400 161858174976
2010-01-06 3277.517 3295.868 3254.215 3253.044 12365138400 158040114734
2010-01-07 3253.991 3268.819 3192.776 3176.707 12865282400 157229580288
2010-01-08 3177.259 3198.92 3195.997 3149.017 9837714400 121739878400
2010-01-11 3301.611 3306.751 3212.75 3197.328 13632721600 177557635072
2010-01-12 3205.705 3275.202 3273.966 3180.085 14065524100 173949587793
2010-01-13 3204.976 3232.818 3172.658 3165.485 15834427200 197329895424
2010-01-14 3183.381 3219.016 3215.55 3165.596 13595449600 168004206592
2010-01-15 3217.19 3241.815 3224.152 3197.221 12054113600 151441932288
2010-01-18 3213.637 3238.242 3237.098 3202.207 13506723200 169760702464
2010-01-19 3242.216 3268.806 3246.874 3236.839 12994353600 162672574464
2010-01-20 3252.037 3255.128 3151.85 3148.334 15824310400 192661667840
2010-01-21 3154.189 3176.147 3158.863 3126.902 11433708000 142103166976
2010-01-22 3118.724 3147.829 3128.588 3062.629 13775854400 163570679808
2010-01-25 3103.32 3136.999 3094.411 3092.926 7836186400 95145984000
2010-01-26 3094.848 3107.198 3019.394 3001.956 9350708800 109256966144
2010-01-27 3020.54 3028.647 2986.607 2972.627 7655221600 90324582400
2010-01-28 2985.214 3006.039 2994.143 2963.891 7336576800 85654274048
2010-01-29 2979.743 3024.848 2989.292 2968.453 8047587200 95656886272
2010-02-01 2981.374 2981.374 2941.36 2912.887 8814711200 103760396288
2010-02-02 2955.753 2990.748 2934.713 2930.559 8248579200 97685864448
2010-02-03 2945.034 3005.131 3003.835 2890.021 10102253600 119046397952
2010-02-04 2983.05 3015.126 2995.308 2968.68 9991836800 114601287680
2010-02-05 2936.197 2959.233 2939.402 2918.909 9727499200 110882283520
2010-02-08 2936.452 2954.266 2935.174 2922.187 6329958400 73159983104
2010-02-09 2932.09 2957.474 2948.842 2929.21 6228220800 68112416768
2010-02-10 2967.138 2983.179 2982.5 2958.217 5558800400 67017904128
2010-02-11 2985.082 3001.636 2985.499 2976.079 5664630400 64892510208
2010-02-12 2996.088 3018.858 3018.133 2993.437 5609212400 66931568640
2010-02-22 3016.703 3026.659 3003.398 3002.811 6850514400 78744838144
2010-02-23 2998.907 2998.907 2982.575 2938.753 8039285600 98223521792
2010-02-24 2964.984 3023.739 3022.177 2955.069 9291896000 105568657408
2010-02-25 3026.656 3063.004 3060.618 3022.373 11967078400 138961502208
2010-02-26 3053.498 3067.525 3051.943 3041.689 10129628800 121468968960
2010-03-01 3057.006 3093.095 3087.842 3054.554 11103888000 131301892096
2010-03-02 3089.706 3095.992 3073.108 3060.956 10532764800 124558671872
2010-03-03 3074.099 3098.456 3097.005 3061.467 11715652000 136522055680
2010-03-04 3098.069 3102.398 3023.373 3016.215 12638388800 144939958272
2010-03-05 3026.639 3044.165 3031.065 3011.088 9225966400 105764003840
2010-03-08 3036.415 3058.832 3053.232 3030.905 8101195200 92751544320
2010-03-09 3053.26 3084.85 3069.141 3028.69 9238180000 107489648640
2010-03-10 3067.15 3085.994 3048.927 3034.739 8461295200 98739576832
2010-03-11 3050.644 3070.935 3051.282 3025.309 7987219200 96185688064
2010-03-12 3051.474 3057.519 3013.412 3011.972 7141891200 84352942080
2010-03-15 3010.722 3013.517 2976.939 2963.494 6374976800 74779820032
2010-03-16 2974.487 2993.843 2992.841 2963.438 5962799200 69931646976
2010-03-17 2999.815 3050.757 3050.479 2994.893 8708569600 105010315264
2010-03-18 3053.158 3063.586 3046.089 3035.019 9137912000 108541263872
2010-03-19 3046.749 3069.662 3067.75 3031.023 8848119200 103212261376
2010-03-22 3069.66 3083.345 3074.576 3061.759 9649940800 113438654464
2010-03-23 3076.957 3082.965 3053.125 3051.211 9286719200 108718260224
2010-03-24 3058.928 3076.749 3056.808 3052.213 8926636800 103520051200
2010-03-25 3051.356 3051.356 3019.176 3012.308 9019054400 105285009408
2010-03-26 3017.215 3067.707 3059.715 3009.905 9307771200 108957220864
2010-03-29 3076.048 3130.279 3123.798 3071.69 13189511200 155187150848
2010-03-30 3123.832 3132.576 3128.468 3113.767 10243151200 125184598016
2010-03-31 3129.574 3130.112 3109.105 3101.756 10114335200 122804445184
2010-04-01 3111.935 3148.344 3147.416 3111.935 12677921600 154014269440
2010-04-02 3154.77 3159.598 3157.957 3141.866 12278938400 150050848768
2010-04-06 3170.612 3177.968 3158.681 3141.93 11681470400 144082616320
2010-04-07 3156.314 3161.081 3148.222 3132.236 10352156800 126771625984
2010-04-08 3143.451 3143.827 3118.709 3110.256 11464339200 142179598336
2010-04-09 3118.926 3146.459 3145.347 3114.788 10542596000 134094151680
2010-04-12 3151.888 3156.211 3129.263 3111.899 13796270400 175003844608
2010-04-13 3129.692 3173.634 3161.251 3101.483 14398204800 184689459200
2010-04-14 3161.551 3167.658 3166.183 3145.555 10643584800 137919381504
2010-04-15 3168.139 3181.663 3164.966 3135.99 10626390400 136812953600
2010-04-16 3159.672 3159.672 3130.302 3121.366 8093492000 102904446976
2010-04-19 3096.785 3096.785 2980.297 2977.774 12936050400 156394438656
2010-04-20 2980.081 2998.913 2979.533 2941.35 10173224800 124783820800
2010-04-21 2984.618 3034.327 3033.278 2972.096 11630851200 146027659264
2010-04-22 3021.289 3023.641 2999.484 2978.457 12172666400 153337724928
2010-04-23 2995.568 3015.633 2983.537 2966.785 10351871200 135881392128
2010-04-26 2988.077 2996.828 2969.503 2965.832 8914667200 116254416896
2010-04-27 2962.145 2962.145 2907.928 2866.342 10827127200 131158556672
2010-04-28 2883.167 2916.676 2900.331 2865.469 8374940800 104850718720
2010-04-29 2912.196 2928.93 2868.432 2867.938 8934443200 112206331904
2010-04-30 2867.649 2875.806 2870.611 2820.949 8873444800 105989980160
2010-05-04 2821.354 2862.555 2835.277 2809.132 6607984400 78762909696
2010-05-05 2804.514 2857.293 2857.151 2770.328 9534057600 114155798528
2010-05-06 2838.951 2838.951 2739.702 2734.999 9264931200 113199423488
2010-05-07 2685.992 2732.183 2688.383 2665.812 9202625600 108502458368
2010-05-10 2690.859 2713.061 2698.757 2646.589 8185404800 95439347712
2010-05-11 2745.604 2751.07 2647.574 2638.533 8789710400 100980563968
2010-05-12 2628.019 2668.118 2655.714 2604.198 8254416000 90582040576
2010-05-13 2653.579 2711.066 2710.507 2646.896 8307773600 90736115712
2010-05-14 2692.096 2712.863 2696.629 2677.19 7336802400 82576728064
2010-05-17 2663.882 2663.882 2559.931 2557.239 8264832800 88207605760
2010-05-18 2555.141 2603.32 2594.783 2529.625 8279238400 84659765248
2010-05-19 2581.63 2623.959 2587.807 2554.984 7137218400 76631736320
2010-05-20 2571.54 2609.639 2555.94 2551.452 6639004400 71961657344
2010-05-21 2492.575 2584.452 2583.522 2481.974 8385608800 86998294528
2010-05-24 2596.318 2680.493 2673.423 2596.318 11249727200 121771229184
2010-05-25 2654.359 2659.74 2622.63 2609.086 9326904800 101697413120
2010-05-26 2620.853 2644.941 2625.793 2610.51 6871046400 75195629568
2010-05-27 2615.105 2662.081 2655.918 2583.548 8788356800 96516276224
2010-05-28 2680.403 2686.542 2655.767 2641.405 8694800000 98648768512
2010-05-31 2647.868 2665.39 2592.147 2591.535 7874388000 87203749888
2010-06-01 2577.763 2598.897 2568.283 2534.267 7466611200 79814664192
2010-06-02 2548.542 2572.343 2571.423 2521.057 6486663200 69692522496
2010-06-03 2575.77 2596.137 2552.656 2551.529 6950232800 74462437376
2010-06-04 2536.231 2556.969 2553.593 2527.873 5651849600 60645957632
2010-06-07 2508.329 2527.104 2511.729 2491.661 6569798800 70153781248
2010-06-08 2510.084 2531.882 2513.947 2491.647 6303246800 69342650368
2010-06-09 2523.879 2589.473 2583.87 2501.118 9603098400 102662529024
2010-06-10 2561.549 2581.047 2562.58 2554.787 7458396800 80569286656
2010-06-11 2574.899 2590.979 2569.942 2566.616 6651928000 73920364544
2010-06-17 2588.965 2595.509 2560.245 2559.723 5495704000 61650698240
2010-06-18 2556.602 2568.861 2513.222 2505.327 6721845600 72840912896
2010-06-21 2517.292 2587.34 2586.21 2504.315 7855442400 81694031872
2010-06-22 2579.631 2598.353 2588.698 2572.962 6368146000 65898438656
2010-06-23 2576.343 2593.673 2569.872 2546.52 5877682400 61894819840
2010-06-24 2563.639 2586.898 2566.745 2554.342 4885657200 51020730368
2010-06-25 2556.54 2572.832 2552.817 2534.269 5007885200 51687997440
2010-06-28 2550.649 2561.485 2535.278 2528.385 4320393600 45257330688
2010-06-29 2534.496 2541.142 2427.053 2425.927 7374490400 71361871872
2010-06-30 2409.542 2411.441 2398.37 2382.358 5521056800 51154350080
2010-07-01 2393.947 2410.769 2373.792 2371.778 4996768800 46415159296
2010-07-02 2371.323 2386.4 2382.901 2319.739 6832956800 61545271296
2010-07-05 2358.757 2378.088 2363.947 2335.571 4799645200 42999668736
2010-07-06 2358.284 2409.783 2409.424 2356.553 6136429600 55618256896
2010-07-07 2407.665 2421.679 2421.117 2392.567 5611070000 52493746176
2010-07-08 2429.676 2436.283 2415.15 2402.002 5448595200 50449203200
2010-07-09 2416.58 2485.6 2470.923 2398.676 8589014400 81834663936
2010-07-12 2468.541 2501.024 2490.718 2455.814 8292235200 81580605440
2010-07-13 2468.69 2468.69 2450.286 2439.243 6632702000 63392043008
2010-07-14 2456.103 2494.589 2470.44 2456.103 7294614400 70221217792
2010-07-15 2465.989 2487.237 2424.304 2423.649 10553924000 72186339328
2010-07-16 2414.681 2428.464 2424.271 2389.071 7079330400 55992242176
2010-07-19 2399.58 2484.194 2475.421 2392.273 8883896000 79475294208
2010-07-20 2477.753 2530.331 2528.73 2477.46 11859837600 111641747456
2010-07-21 2529.619 2553.452 2535.394 2520.149 11424783200 105772523520
2010-07-22 2525.976 2563.239 2562.406 2522.201 10593421600 95754903552
2010-07-23 2566.851 2579.523 2572.028 2549.237 11437315200 101168594944
2010-07-26 2576.372 2589.484 2588.683 2556.466 9332648800 88588771328
2010-07-27 2581.59 2587.997 2575.368 2565.636 8660523200 85156954112
2010-07-28 2574.322 2636.002 2633.663 2564.156 12897953600 121947193344
2010-07-29 2635.048 2656.408 2648.116 2623.944 13912360000 131200311296
2010-07-30 2642.852 2643.035 2637.503 2614.732 9477379200 94120943616
2010-08-02 2635.807 2675.762 2672.516 2633.647 11294463200 110228611072
2010-08-03 2678.791 2681.786 2627.002 2626.722 12797109600 130397503488
2010-08-04 2620.499 2638.898 2638.522 2589.988 11212373600 112845725696
2010-08-05 2636.243 2640.589 2620.757 2606.622 11351438400 115426377728
2010-08-06 2618.713 2659.412 2658.392 2598.913 12092728800 123364532224
2010-08-09 2656.364 2676.09 2672.533 2650.397 11996475200 126557184000
2010-08-10 2672.793 2675.313 2595.274 2594.336 12701002400 129567703040
2010-08-11 2587.615 2618.451 2607.497 2586.018 8694146400 88751833088
2010-08-12 2584.919 2608.761 2575.475 2570.963 9267520000 96005857280
2010-08-13 2576.687 2607.033 2606.7 2564.838 8882044800 91342495744
2010-08-16 2603.792 2665.314 2661.708 2596.771 12586282400 130736848896
2010-08-17 2663.184 2677.57 2671.893 2654.011 12263829600 128597721088
2010-08-18 2674.501 2687.76 2666.301 2654.408 13625435200 128831045632
2010-08-19 2669.431 2701.93 2687.979 2659.297 12844161600 133233655808
2010-08-20 2677.019 2683.288 2642.307 2636.908 11617218400 119817338880
2010-08-23 2637.82 2656.116 2639.366 2629.707 8813653600 91492884480
2010-08-24 2636.532 2667.171 2650.307 2614.563 10724364000 106318340096
2010-08-25 2634.95 2645.503 2596.58 2595.728 10969582400 108265742336
2010-08-26 2604.882 2616.962 2603.481 2590.614 8031385600 81805451264
2010-08-27 2602.501 2613.487 2610.742 2588.643 7046609600 75183464448
2010-08-30 2622.266 2656.355 2652.664 2620.19 11047952800 120862400512
2010-08-31 2644.787 2647.253 2638.798 2626.793 11089024800 124753739776
2010-09-01 2641.053 2662.876 2622.882 2604.487 12716494400 138493968384
2010-09-02 2646.893 2659.978 2655.776 2636.418 12407624000 142065827840
2010-09-03 2658.129 2660.539 2655.394 2631.851 12945652800 145975230464
2010-09-06 2667.195 2698.601 2696.25 2664.239 14420907200 160243810304
2010-09-07 2698.218 2704.933 2698.363 2679.023 11223153600 123619811328
2010-09-08 2687.711 2695.845 2695.291 2674.321 11351940800 130961457152
2010-09-09 2698.638 2698.638 2656.352 2651.602 13298943200 156158836736
2010-09-10 2657.235 2667.837 2663.209 2628.829 11304115200 134130262016
2010-09-13 2665.655 2696.674 2688.32 2660.607 11791891200 140796346368
2010-09-14 2694.069 2703.781 2688.522 2678.974 12071240800 141033357312
2010-09-15 2688.386 2688.49 2652.503 2645.864 12203981600 138474782720
2010-09-16 2646.921 2653.272 2602.465 2583.337 11899820000 128503046144
2010-09-17 2607.551 2615.079 2598.689 2592.535 8317136000 94655422464
2010-09-20 2601.482 2607.347 2588.713 2573.629 7946952000 89768763392
2010-09-21 2593.763 2601.099 2591.55 2580.177 5810140800 66352717824
2010-09-27 2600.54 2629.045 2627.967 2597.139 7684465600 90540408832
2010-09-28 2625.326 2625.326 2611.354 2607.018 9311743200 115009085440
2010-09-29 2608.919 2634.124 2610.678 2603.927 8861866400 105883852800
2010-09-30 2599.715 2655.999 2655.658 2597.597 8958036000 107081515008
2010-10-08 2681.253 2747.805 2738.744 2677.994 13575953600 167614332928
2010-10-11 2755.026 2823.597 2806.942 2755.026 20753526400 253469818880
2010-10-12 2795.764 2843.428 2841.407 2782.341 16742832000 211787464704
2010-10-13 2842.138 2862.035 2861.361 2826.221 18528166400 228385390592
2010-10-14 2881.552 2919.414 2879.636 2864.519 22946171200 264682455040
2010-10-15 2863.738 2971.16 2971.16 2858.216 23656856000 272950771712
2010-10-18 2985.462 3026.099 2955.227 2944.715 26331694400 301231079424
2010-10-19 2949.63 3002.371 3001.853 2931.91 17066782400 199628275712
2010-10-20 2947.511 3041.151 3003.951 2942.505 20780441600 262064865280
2010-10-21 3009.225 3018.244 2983.533 2958.546 16143614400 205073039360
2010-10-22 2976.754 2997.624 2975.043 2954.619 14707988800 194901557248
2010-10-25 2979.706 3051.539 3051.419 2959.298 19211424000 251711406080
2010-10-26 3065.844 3073.384 3041.543 3017.818 19877891200 260361928704
2010-10-27 3031.645 3056.399 2997.048 2988.871 17626828800 230105300992
2010-10-28 2989.29 3007.013 2992.579 2969.304 14353793600 185681182720
2010-10-29 2993.296 2996.774 2978.835 2955.48 14710976000 194560393216
2010-11-01 2986.886 3054.05 3054.021 2986.886 18624318400 251047182336
2010-11-02 3061.631 3089.568 3045.434 3029.324 22494728000 306509479936
2010-11-03 3044.022 3069.066 3030.988 3017.098 18984803200 243967885312
2010-11-04 3035.366 3087.421 3086.939 3035.366 17685708800 228103077888
2010-11-05 3129.87 3142.589 3129.497 3105.921 21195580800 273178394624
2010-11-08 3140.395 3160.699 3159.512 3124.091 20541795200 259242016768
2010-11-09 3159.019 3159.019 3135.0 3110.343 19245574400 248089378816
2010-11-10 3120.44 3124.256 3115.356 3093.878 18505241600 248974311424
2010-11-11 3108.511 3186.72 3147.744 3102.774 21027473600 286984437760
2010-11-12 3121.922 3150.146 2985.435 2975.163 23308496000 298405920768
2010-11-15 2984.872 3016.131 3014.413 2939.68 15315244800 197094096896
2010-11-16 3007.643 3007.643 2894.538 2885.753 17108937600 221674192896
2010-11-17 2852.478 2891.052 2838.857 2824.121 12378026400 158701993984
2010-11-18 2855.605 2873.696 2865.452 2827.179 10222618400 127770550272
2010-11-19 2879.655 2888.75 2888.566 2806.644 12377846400 155775074304
2010-11-22 2861.606 2904.97 2884.371 2852.774 12711771200 162685485056
2010-11-23 2872.172 2872.172 2828.282 2791.584 11631195200 145079500800
2010-11-24 2794.864 2861.485 2859.936 2794.864 11615624000 147881639936
2010-11-25 2875.858 2901.675 2898.261 2856.962 13160845600 167185481728
2010-11-26 2890.287 2894.421 2871.698 2851.957 11086619200 143563931648
2010-11-29 2861.149 2878.827 2866.356 2841.795 10245254400 133970911232
2010-11-30 2863.412 2881.16 2820.181 2758.924 13932486400 173085016064
2010-12-01 2810.543 2834.199 2823.449 2795.811 8126329600 104257888256
2010-12-02 2860.464 2870.806 2843.607 2841.473 10419575200 132216373248
2010-12-03 2846.725 2853.401 2842.431 2822.743 8352100800 105926901760
2010-12-06 2850.382 2871.407 2857.178 2831.697 8977305600 110832353280
2010-12-07 2843.767 2884.53 2875.861 2809.11 8678549600 111266701312
2010-12-08 2868.733 2880.558 2848.546 2843.94 8670737600 110227177472
2010-12-09 2837.615 2854.7 2810.949 2808.506 9462255200 108747833344
2010-12-10 2798.736 2850.422 2841.04 2792.522 8049611200 98203066368
2010-12-13 2850.325 2923.774 2922.954 2847.658 12887846400 159949586432
2010-12-14 2928.3 2933.407 2927.077 2912.42 12094493600 152967331840
2010-12-15 2927.264 2939.05 2911.414 2905.649 10946248800 143370190848
2010-12-16 2908.865 2921.275 2898.138 2891.858 8760631200 109770055680
2010-12-17 2896.77 2898.812 2893.74 2881.004 7367713600 93857087488
2010-12-20 2901.47 2911.561 2852.916 2804.556 11375549600 146605408256
2010-12-21 2857.589 2908.166 2904.115 2846.633 10682562400 136465367040
2010-12-22 2910.731 2917.199 2877.9 2867.049 9832556000 126067400704
2010-12-23 2874.202 2893.711 2855.22 2849.836 8900248800 109372940288
2010-12-24 2841.346 2853.486 2835.157 2813.496 8121684800 95886753792
2010-12-27 2842.807 2876.811 2781.402 2774.538 9780728000 123390148608
2010-12-28 2768.031 2775.149 2732.99 2730.407 8433263200 96990633984
2010-12-29 2735.476 2753.025 2751.527 2721.479 6394128000 76202885120
2010-12-30 2751.973 2768.126 2759.575 2724.541 7317204800 86056706048
2010-12-31 2759.162 2808.926 2808.077 2758.131 8335021600 108441747456
2011-01-04 2825.329 2855.396 2852.648 2810.108 11007279200 145659822080
2011-01-05 2833.117 2850.493 2838.593 2824.296 10441528000 135264796672
2011-01-06 2838.435 2853.875 2824.197 2816.951 8470561600 113251590144
2011-01-07 2820.665 2868.005 2838.801 2807.87 11312956800 137163497472
2011-01-10 2832.622 2847.358 2791.809 2786.861 9078087200 110796775424
2011-01-11 2783.476 2810.762 2804.047 2770.338 8055377600 94484832256
2011-01-12 2811.785 2828.468 2821.305 2788.13 7924612000 88093032448
2011-01-13 2830.534 2837.526 2827.713 2810.874 7488626400 87930912768
2011-01-14 2817.048 2817.048 2791.344 2780.438 7675388000 90644709376
2011-01-17 2772.45 2780.942 2706.66 2698.781 9251911200 104849170432
2011-01-18 2696.147 2715.406 2708.979 2683.367 6037727600 67738468352
2011-01-19 2707.816 2759.602 2758.097 2700.811 7849316800 89943621632
2011-01-20 2752.799 2752.799 2677.652 2676.129 8604719200 95850315776
2011-01-21 2668.677 2746.178 2715.294 2667.286 9563904000 102843432960
2011-01-24 2716.524 2736.109 2695.72 2690.652 8792080800 96191102976
2011-01-25 2691.693 2701.044 2677.432 2661.448 6948140800 75578245120
2011-01-26 2677.172 2710.738 2708.814 2676.769 6075090000 67295416320
2011-01-27 2690.825 2753.001 2749.15 2677.21 10556916000 115247054848
2011-01-28 2741.314 2759.44 2752.75 2733.291 8542799200 98480283648
2011-01-31 2751.527 2790.921 2790.694 2748.538 9150281600 106841489408
2011-02-01 2795.071 2805.049 2798.96 2785.296 7335009600 90093969408
2011-02-09 2778.701 2804.208 2774.065 2764.867 8725779200 104839249920
2011-02-10 2769.646 2819.063 2818.163 2760.175 9791976000 117148639232
2011-02-11 2815.119 2835.411 2827.328 2807.605 10775816800 127724535808
2011-02-14 2828.571 2906.261 2899.134 2828.571 15424297600 179797622784
2011-02-15 2900.427 2934.467 2899.237 2892.637 15244990400 187333869568
2011-02-16 2893.682 2924.188 2923.896 2882.549 12780569600 160067649536
2011-02-17 2929.255 2939.284 2926.964 2905.032 13041549600 169047621632
2011-02-18 2924.23 2924.23 2899.792 2890.262 11377546400 142026768384
2011-02-21 2886.54 2932.82 2932.246 2884.191 11885588000 146223071232
2011-02-22 2941.318 2944.413 2855.516 2851.62 15300462400 191781552128
2011-02-23 2844.99 2868.484 2862.634 2839.195 11108305600 137631219712
2011-02-24 2861.393 2881.537 2878.603 2854.564 10977259200 137321709568
2011-02-25 2876.777 2890.324 2878.565 2848.65 10009404000 124246941696
2011-02-28 2880.17 2906.169 2905.053 2861.817 11870576000 148337065984
2011-03-01 2906.285 2931.58 2918.92 2901.552 13655504000 172228919296