Data Otwarcie Najwyzszy Najnizszy Zamkniecie Wolumen
2000-04-17 1990.6 1990.6 1906.9 1963.7 8173055
2000-04-18 2052.9 2052.9 1976.5 2005.5 5607880
2000-04-19 2045.2 2045.2 1992.3 1993.8 4885283
2000-04-20 1968.4 1986.6 1954.7 1982.8 3999558
2000-04-25 1961 1961.8 1941.7 1951.3 3132597
2000-04-26 1976 1987.3 1972.4 1975.8 3747721
2000-04-27 1971.6 2011.4 1942.6 1980.8 4741507
2000-04-28 2014.9 2042.8 2014.3 2042.8 3441038
2000-05-04 2014.8 2029.8 1986.6 2008 3390647
2000-05-05 1984.9 1984.9 1961.9 1970.4 2897219
2000-05-08 1971.1 1971.1 1924 1942.8 2609465
2000-05-09 1945.8 1955.1 1927.4 1946.3 3303775
2000-05-10 1954.6 1992.1 1954.6 1990.5 3597581
2000-05-11 1971.8 2056.9 1971.8 2044.5 4843706
2000-05-12 2054.9 2063 2032.1 2060.7 5170786
2000-05-15 2049.4 2052.8 2023.9 2023.9 4385538
2000-05-16 2081.4 2111 2062.9 2109.8 6177537
2000-05-17 2096.2 2096.2 2055 2063.1 5534657
2000-05-18 2058.8 2078.9 2056.5 2068.2 4450790
2000-05-19 2043.3 2043.3 2000 2016.8 5311715
2000-05-22 2003.9 2006 1983.7 1983.7 3234059
2000-05-23 1983.7 1983.7 1948.3 1952 4244225
2000-05-24 1890.5 1900 1875.9 1891.9 4975437
2000-05-25 1909.5 1918.7 1887.7 1912.9 4502763
2000-05-26 1878.3 1903.6 1878.3 1897.8 5316581
2000-05-29 1905.4 1973.7 1905.4 1969.7 4038202
2000-05-30 1991.6 2011.7 1965.9 1984.6 4575203
2000-05-31 2050.2 2050.2 2004.2 2014.7 5219929
2000-06-01 2048.3 2093.6 2048.3 2092.8 5529535
2000-06-02 2076.2 2110.2 2053 2102.9 5456755
2000-06-05 2105.4 2105.4 2074.1 2086.3 4620487
2000-06-06 2054.2 2054.2 2008.8 2019.7 4329863
2000-06-07 2009.7 2065.4 2009.7 2057.4 4138603
2000-06-08 2076 2084.5 2049.8 2051.7 4733605
2000-06-09 2053.8 2060.2 2034.8 2045.6 3791589
2000-06-12 2046.3 2046.3 2025.5 2034 3176957
2000-06-13 2013.1 2024.5 2011.9 2016 3433395
2000-06-14 2046 2055 2037.1 2039 6016475
2000-06-15 2040.2 2044.6 2020.1 2041.7 4015432
2000-06-16 2043.2 2045.7 2025.3 2030.9 4463511
2000-06-19 2023.8 2023.8 1999 2002 3413339
2000-06-20 2030.8 2049.5 2027.6 2040.9 3690260
2000-06-21 2026.9 2036.1 2017.3 2036 4393198
2000-06-23 2019.4 2026.7 2018.6 2024.6 2704636
2000-06-26 2021.4 2062.5 2021.4 2061.6 3723667
2000-06-27 2077.6 2088 2064.8 2064.9 4556120
2000-06-28 2058.5 2067 2050 2063.7 3594507
2000-06-29 2065.2 2065.2 2012 2020.5 4357456
2000-06-30 2030.2 2035.6 1995.1 1997.7 3706537
2000-07-03 2013.4 2033 2013.4 2023.1 3337209
2000-07-04 2033.6 2033.6 2016.7 2030 3556045
2000-07-05 2026.2 2039 2018.8 2019.1 4620661
2000-07-06 2006.2 2006.2 1993.4 1999.5 3826571
2000-07-07 1997 1997.7 1974.6 1987.8 6083650
2000-07-10 2007.6 2007.6 1982.2 1989.7 5510475
2000-07-11 1985 1985 1964.1 1972.7 5883449
2000-07-12 1968.3 1993.6 1968.3 1987.5 6210441
2000-07-13 1997.1 2015.9 1997.1 2004.8 5389167
2000-07-14 2016.2 2031.5 2016.1 2016.4 4931491
2000-07-17 2029.9 2045.5 2028.4 2039.9 6060356
2000-07-18 2044.6 2065.8 2044.6 2047 5482410
2000-07-19 2052.5 2075.9 2052.5 2064.3 3902598
2000-07-20 2047.2 2065.5 2044.8 2061.2 5025425
2000-07-21 2071.5 2075 2054.4 2061.7 5356049
2000-07-24 2067.3 2072.2 2054.3 2069.7 3652951
2000-07-25 2044.6 2049.5 2029.3 2046.6 4552443
2000-07-26 2031.8 2031.8 1988 1993.8 4869728
2000-07-27 1974.2 1980.3 1936.6 1966 4507075
2000-07-28 1946.3 1960.6 1946.3 1949.3 3610727
2000-07-31 1939 1953.5 1930.4 1941.1 3867394
2000-08-01 1937.6 1937.6 1894.4 1903 3801226
2000-08-02 1928.8 1946.4 1928.8 1941.5 3784236
2000-08-03 1933.9 1933.9 1903.7 1909.6 3670660
2000-08-04 1931.4 1945.1 1921.5 1942.4 2980861
2000-08-07 1944.5 1944.5 1919.6 1924.7 2776156
2000-08-08 1929.9 1943.1 1929.9 1943.1 4055583
2000-08-09 1960.6 1974.7 1960.6 1970.6 4419041
2000-08-10 1960.7 1960.7 1919.5 1922.7 3662835
2000-08-11 1915.1 1915.1 1886 1886 4525745
2000-08-14 1876.6 1894.8 1876.6 1892.2 2563061
2000-08-16 1898.3 1916.1 1895.5 1912.1 3112731
2000-08-17 1882.3 1882.3 1849.3 1855.6 3761925
2000-08-18 1863.3 1863.3 1812.1 1837.2 3907641
2000-08-21 1821.8 1826.5 1810.2 1822.6 3189736
2000-08-22 1833.3 1838.8 1823.2 1837.4 3206880
2000-08-23 1840.5 1860.2 1840.5 1852.7 4137281
2000-08-24 1864.5 1882.7 1862.9 1879.4 3963699
2000-08-25 1892.7 1905.1 1888 1898.6 3532154
2000-08-28 1900.5 1900.5 1873.7 1876.9 2234235
2000-08-29 1874.2 1874.2 1858.8 1873.4 2684556
2000-08-30 1871.2 1895.8 1871.2 1889.3 3527629
2000-08-31 1900.3 1919.1 1896 1911.7 3369109
2000-09-01 1933.4 1956 1923.8 1952 4775362
2000-09-04 1957.3 1969.8 1937 1939.7 4356917
2000-09-05 1927.1 1938.2 1912.5 1919.5 4249550
2000-09-06 1910.9 1922.3 1901.8 1910.9 2650072
2000-09-07 1897.8 1898.8 1878.3 1894 2748100
2000-09-08 1900.3 1900.3 1881.7 1888.7 3988022
2000-09-11 1863.7 1873.7 1860.5 1867.7 1996217
2000-09-12 1867 1901.8 1867 1900.7 2745454
2000-09-13 1891.1 1918 1883.2 1892.3 4145011
2000-09-14 1896.7 1907.2 1885.8 1907.2 3219652
2000-09-15 1890.8 1894.6 1884.3 1889.6 3067215
2000-09-18 1862.3 1878.7 1862.3 1874.3 2448106
2000-09-19 1861.8 1875.1 1853 1858.4 3314218
2000-09-20 1862.3 1862.3 1839.6 1842.1 2453360
2000-09-21 1835.7 1835.7 1790 1794.4 4593744
2000-09-22 1735.4 1752.6 1710.9 1723.1 4281122
2000-09-25 1761.1 1774.3 1752.1 1768.1 2973317
2000-09-26 1742.9 1742.9 1705.1 1710.5 2977173
2000-09-27 1702.1 1720.7 1697.8 1708.3 3420414
2000-09-28 1695 1695 1640.9 1664 3134095
2000-09-29 1706.2 1708.2 1683.4 1688.4 4342108
2000-10-02 1695 1715.1 1694.6 1700.7 2527174
2000-10-03 1666.2 1668.4 1648.1 1667.1 2863795
2000-10-04 1651.2 1660.1 1641.2 1643.5 2991575
2000-10-05 1660.4 1675.5 1657 1668.5 3210870
2000-10-06 1665.8 1668.1 1656.7 1658 3115179
2000-10-09 1637.7 1637.7 1612.9 1618.6 2779142
2000-10-10 1628.9 1628.9 1601.3 1608.7 2646889
2000-10-11 1570 1570 1523.4 1546.7 4218518
2000-10-12 1551.7 1574.7 1550.3 1550.3 4555550
2000-10-13 1502 1502 1472.8 1499.1 3995204
2000-10-16 1574.5 1584.7 1546.7 1574.8 3678387
2000-10-17 1575.7 1622.9 1575.4 1618 4985937
2000-10-18 1575 1595.1 1533.4 1542.3 5610822
2000-10-19 1593.2 1620.1 1593.2 1608.3 3965447
2000-10-20 1631.8 1636.5 1619.1 1630 4697373
2000-10-23 1627.3 1627.3 1615.5 1625 3993643
2000-10-24 1622.8 1656 1622.8 1644.4 3892610
2000-10-25 1631.7 1635.8 1606.1 1606.2 4891289
2000-10-26 1610 1615.5 1578.2 1582.8 3100875
2000-10-27 1583.6 1583.6 1560 1571.2 2569440
2000-10-30 1562.7 1562.7 1538.3 1543.9 1983737
2000-10-31 1546.8 1570 1546.8 1568.8 3927011
2000-11-02 1599.3 1648.3 1599.3 1648.3 6333410
2000-11-03 1667 1681.9 1659.9 1663.6 9710861
2000-11-06 1686.6 1733 1686.6 1733 6528313
2000-11-07 1734.1 1746.2 1699.8 1715.3 7410620
2000-11-08 1717.5 1729.2 1711.9 1714.3 12799974
2000-11-09 1685.5 1685.5 1643.7 1657 6413447
2000-11-10 1656.4 1656.4 1616 1630 6117838
2000-11-13 1594 1594 1580.1 1591.1 5678981
2000-11-14 1628 1644.3 1623.2 1640 5695249
2000-11-15 1644.1 1644.6 1618.6 1622.7 5002017
2000-11-16 1611.6 1630.8 1606.3 1628.4 3534532
2000-11-17 1618.47 1643.22 1614.56 1643.22 4378740
2000-11-20 1648.5 1676.48 1646.79 1653.09 5519016
2000-11-21 1653.21 1666.77 1650.88 1660.03 4214298
2000-11-22 1646.46 1646.46 1620.22 1639.15 3699194
2000-11-23 1641.59 1645.45 1623.01 1626.49 3674097
2000-11-24 1628.75 1677.39 1628.75 1677.39 6334419
2000-11-27 1704.14 1726.51 1688.24 1688.46 7882840
2000-11-28 1673.14 1681.03 1657.94 1665.44 5315532
2000-11-29 1655.57 1665.81 1639.29 1658.02 4843605
2000-11-30 1658.1 1660.89 1617.68 1623.16 7435941
2000-12-01 1635.3 1645.34 1617.94 1626.26 4957305
2000-12-04 1624.48 1629.7 1590.72 1601.97 4251861
2000-12-05 1612.68 1639.89 1612.68 1638.92 4852104
2000-12-06 1662.48 1689.49 1657.48 1680.41 8774712
2000-12-07 1676.1 1704.93 1661.93 1690.11 6263275
2000-12-08 1701.75 1722.09 1701.75 1714.8 6196244
2000-12-11 1720.91 1737.51 1707.32 1723.35 6250548
2000-12-12 1718.83 1734.93 1708.74 1734.84 7264678
2000-12-13 1734.21 1758.21 1717.18 1744.75 14610793
2000-12-14 1744.35 1801.22 1736.85 1799.4 10898885
2000-12-15 1797.19 1819.03 1774.45 1785.44 9433623
2000-12-18 1797.73 1818.19 1787.01 1818.19 7318910
2000-12-19 1817.07 1868.78 1811.77 1847.43 10273879
2000-12-20 1831.65 1831.65 1785.41 1792.13 7516919
2000-12-21 1764.32 1794.9 1754.99 1772.06 7960379
2000-12-22 1786.89 1821.08 1786.89 1816.58 7137263
2000-12-27 1828.85 1857.24 1828.85 1843.61 5301721
2000-12-28 1847.89 1852.54 1816.97 1825.2 5519242
2000-12-29 1817.72 1838.22 1814.94 1816.19 6699709
2001-01-02 1785.67 1805.19 1771.35 1794.65 4935736
2001-01-03 1785.86 1799.84 1759.26 1779.34 8818742
2001-01-04 1799.1 1839.58 1799.1 1826.19 8597278
2001-01-05 1825.78 1829.23 1784.97 1784.97 8211943
2001-01-08 1765.78 1765.78 1739.63 1745.47 7374110
2001-01-09 1750.02 1766.28 1728.43 1766.28 7491107
2001-01-10 1755.96 1756.25 1730.16 1732.12 7205418
2001-01-11 1726.54 1726.54 1704.28 1710.46 7143010
2001-01-12 1717.93 1744.94 1717.93 1732.58 5828101
2001-01-15 1734.08 1738.82 1709.78 1715.52 4657250
2001-01-16 1710.85 1718.4 1687.93 1704.37 5351777
2001-01-17 1711.38 1732.27 1695.41 1722.65 7617381
2001-01-18 1719.59 1754.25 1717.88 1728.37 9255806
2001-01-19 1755.34 1784.52 1749.86 1782.68 9519336
2001-01-22 1780.91 1792.62 1751.69 1754.29 5119954
2001-01-23 1751.22 1754.77 1735.14 1742.59 3883293
2001-01-24 1751.82 1764.87 1741.66 1743.05 4762866
2001-01-25 1741.65 1759.98 1731.87 1746.45 4385335
2001-01-26 1735.84 1744.47 1725.54 1744.47 4645865
2001-01-29 1739.76 1768.77 1736.38 1762.65 4105625
2001-01-30 1767.79 1786.53 1766.98 1774.26 5614469
2001-01-31 1775.12 1779.91 1767.9 1772.1 4220680
2001-02-01 1768.95 1774.66 1760.24 1772 5783540
2001-02-02 1773.79 1784.28 1771.52 1775.29 5185162
2001-02-05 1771.76 1771.76 1712.15 1712.15 5303841
2001-02-06 1707.99 1725.69 1684.1 1716.85 6111620
2001-02-07 1696.34 1698.15 1656.87 1667.59 6759350
2001-02-08 1663.82 1686.04 1660.06 1671.5 4770305
2001-02-09 1672.98 1674.23 1647.17 1647.17 3998020
2001-02-12 1640.4 1640.4 1618.69 1625.17 3980324
2001-02-13 1630.74 1661.73 1630.74 1661.73 4573116
2001-02-14 1639.49 1643.71 1629.52 1639.58 3958964
2001-02-15 1639.36 1676.81 1635.78 1676.81 5602217
2001-02-16 1671.78 1674.94 1605.59 1623.43 5453277
2001-02-19 1612.12 1628.01 1598.61 1604.34 3902973
2001-02-20 1607.16 1630.74 1591.58 1591.58 4559372
2001-02-21 1569.67 1569.67 1527.09 1553.93 6180977
2001-02-22 1547.41 1567.51 1517.16 1528.61 5597542
2001-02-23 1542.28 1561.66 1513.79 1522.52 5657862
2001-02-26 1534.49 1562.32 1534.49 1545.47 3537489
2001-02-27 1546.7 1550.21 1494.99 1497.18 4786393
2001-02-28 1479.1 1503.07 1450.93 1490.33 6103623
2001-03-01 1468.5 1470.15 1434.72 1437.08 5107102
2001-03-02 1431.03 1457.66 1426.35 1445.46 4190508
2001-03-05 1448.02 1474.08 1441.46 1474.06 2883120
2001-03-06 1483.33 1499.66 1483.33 1496.45 3466254
2001-03-07 1494.32 1494.57 1475.65 1484.08 3567446
2001-03-08 1480.93 1495.48 1467.89 1469.77 3184805
2001-03-09 1460.29 1460.29 1413.78 1413.78 4046682
2001-03-12 1389.13 1389.13 1332.2 1344.23 4989513
2001-03-13 1328.64 1359.57 1321.24 1352.57 4805464
2001-03-14 1361.65 1364.6 1305.02 1331.4 6285811
2001-03-15 1346.84 1377.88 1337.11 1377.88 4878640
2001-03-16 1372.96 1372.96 1356.14 1371.68 3771463
2001-03-19 1370.27 1388.85 1369.68 1377.3 3534945
2001-03-20 1387.31 1417.85 1385.52 1401.13 4739498
2001-03-21 1383.53 1407.13 1376.41 1390.01 4088643
2001-03-22 1384.93 1384.93 1354.07 1372.41 4778000
2001-03-23 1395.16 1405.05 1389.05 1389.05 4512560
2001-03-26 1396.42 1412.92 1388 1388 3221515
2001-03-27 1381.95 1387.79 1358.44 1377.55 2944980
2001-03-28 1385.08 1401.55 1384.29 1390.44 3493219
2001-03-29 1372.65 1379.19 1360.31 1371.31 2364505
2001-03-30 1371.99 1383.94 1371.99 1375.89 2914180
2001-04-02 1372.95 1373.58 1349.47 1359.42 2220686
2001-04-03 1344.88 1344.88 1317.43 1334.66 3792742
2001-04-04 1299.1 1327.95 1297.03 1317.33 4759635
2001-04-05 1327.78 1347.59 1324.01 1347.36 4235322
2001-04-06 1353.65 1368.09 1348.79 1367.18 6426502
2001-04-09 1365.08 1390.49 1355.54 1390.49 3455953
2001-04-10 1393.69 1442.85 1393.69 1421.18 4901811
2001-04-11 1434.32 1457.48 1431.58 1450.72 5061017
2001-04-12 1457.42 1465.3 1436.43 1450.76 3693120
2001-04-17 1427.35 1427.41 1403.81 1407.67 3117336
2001-04-18 1425.53 1477.29 1425.53 1477.29 4190408
2001-04-19 1498.78 1519.06 1489 1499.57 5679970
2001-04-20 1495.7 1523.73 1482.35 1498.95 5092206
2001-04-23 1477.75 1488.85 1468.1 1475.7 2854632
2001-04-24 1481.16 1487.94 1459 1466.62 3873879
2001-04-25 1460.93 1473.57 1451.34 1467.61 3214378
2001-04-26 1469.64 1491.19 1469.64 1483.16 3179459
2001-04-27 1479.22 1482.66 1460.44 1472.13 4727108
2001-04-30 1474.11 1474.69 1441.03 1441.03 3074383
2001-05-02 1442.4 1455.67 1423.98 1438.14 3314239
2001-05-04 1434.75 1436.24 1413.35 1422.71 3396085
2001-05-07 1427.93 1445.43 1413.94 1414.58 2286480
2001-05-08 1412.8 1412.8 1387.99 1392.76 2897622
2001-05-09 1377.12 1377.12 1358.54 1362.92 2974526
2001-05-10 1363.99 1407.29 1363.99 1403.7 3695082
2001-05-11 1406.94 1428.27 1405.08 1416.04 3879286
2001-05-14 1415.92 1433.13 1408.35 1433.13 2841992
2001-05-15 1432.25 1432.25 1404.57 1407.47 2647113
2001-05-16 1394.68 1394.68 1376.5 1379.64 3402528
2001-05-17 1393.87 1410.62 1390 1394.52 5010614
2001-05-18 1391.06 1401.36 1384.14 1400.08 2687429
2001-05-21 1400.19 1446.54 1399.33 1445.66 4645332
2001-05-22 1457.4 1496.5 1457.4 1489.34 5184824
2001-05-23 1486.33 1501.44 1478.6 1485.1 6659494
2001-05-24 1485.07 1494.38 1472.76 1494.38 3758659
2001-05-25 1493.8 1498.64 1474.66 1476.2 3205863
2001-05-28 1469.44 1478.3 1464.36 1473.42 1915062
2001-05-29 1475.3 1483.35 1464.55 1472.98 3339812
2001-05-30 1465.69 1465.69 1448.7 1455.52 2143136
2001-05-31 1442.13 1467.89 1436.03 1467.89 3344518
2001-06-01 1466.03 1466.82 1451.26 1461.81 4084809
2001-06-04 1461.68 1461.68 1425.03 1425.03 2340542
2001-06-05 1421.96 1440.18 1419.11 1440.18 3210079
2001-06-06 1444.42 1447.01 1409.76 1411.16 5333280
2001-06-07 1392.32 1398.03 1369.01 1378.83 4271230
2001-06-08 1381.17 1389.36 1346.63 1347.22 5289390
2001-06-11 1340.62 1340.62 1318.7 1318.7 4175040
2001-06-12 1317.01 1341.05 1316.01 1330.86 4332532
2001-06-13 1341.27 1359.04 1327.61 1333.87 4290038
2001-06-15 1331.02 1331.02 1296.37 1298.58 4040305
2001-06-18 1295.38 1304.37 1268.12 1283.88 3931345
2001-06-19 1288.09 1289.33 1260.08 1280.93 3210785
2001-06-20 1264.2 1274.9 1257.03 1259.51 3025882
2001-06-21 1263.9 1298.39 1263.9 1298.39 3462742
2001-06-22 1307.83 1316.5 1294.41 1303.39 3760876
2001-06-25 1297.6 1324.06 1294.52 1322.83 2236000
2001-06-26 1323.19 1323.65 1283.19 1289.98 2143082
2001-06-27 1293.58 1308.4 1275.51 1284.49 3629066
2001-06-28 1278.87 1282.72 1260.36 1277.89 2375335
2001-06-29 1282.27 1294.79 1271.22 1271.22 2844864
2001-07-02 1269.72 1272.97 1248.12 1254.32 3138538
2001-07-03 1252.5 1254.83 1223.68 1226.65 2966137
2001-07-04 1223.5 1227.67 1188.34 1193.67 3754237
2001-07-05 1191.64 1203.55 1176.93 1191.45 3790607
2001-07-06 1191.6 1227.81 1191.35 1219.06 5197055
2001-07-09 1219.56 1219.56 1191.6 1204.37 3865394
2001-07-10 1203.52 1204.16 1166.55 1176.31 3980972
2001-07-11 1164.47 1164.75 1138.49 1160.01 4931761
2001-07-12 1175.25 1219.12 1175.25 1207.84 6683316
2001-07-13 1216.06 1220.13 1188.28 1200.31 5473438
2001-07-16 1198.08 1228.93 1192.78 1228.93 4725416
2001-07-17 1225.78 1225.78 1187.8 1192.97 3422512
2001-07-18 1184.72 1194.59 1175.41 1194.59 2587788
2001-07-19 1192.38 1192.38 1176.2 1189.28 3540826
2001-07-20 1179.49 1181.91 1137.3 1137.3 3193929
2001-07-23 1137.83 1150.87 1131.24 1139.19 2545492
2001-07-24 1143.75 1143.75 1115.07 1120.5 4041154
2001-07-25 1127.91 1134.68 1114.83 1118.07 3076870
2001-07-26 1122.32 1156.43 1122.32 1155.41 3295141
2001-07-27 1162.73 1186.68 1162.73 1184.3 4865658
2001-07-30 1187.21 1201.43 1178.7 1188.32 3326279
2001-07-31 1185.77 1185.77 1162.58 1173.53 4867006
2001-08-01 1174.28 1184.75 1159.25 1179.59 5851257
2001-08-02 1185.24 1200.44 1185.24 1189.77 4809823
2001-08-03 1179.3 1182.44 1166.5 1182.44 5436634
2001-08-06 1186.37 1199.19 1177.16 1179.85 3858735
2001-08-07 1176.18 1176.18 1156.92 1164.07 3232152
2001-08-08 1161.44 1161.44 1141.67 1142.67 2762464
2001-08-09 1128.75 1129.08 1114.46 1118.64 3428420
2001-08-10 1122.86 1132.64 1113.58 1119.76 2947345
2001-08-13 1120.03 1120.03 1102.12 1102.12 2307656
2001-08-14 1106.71 1130.08 1106.71 1123.97 2498448
2001-08-16 1118.78 1118.78 1082.89 1087.12 2794622
2001-08-17 1081.34 1081.34 1053.03 1062.23 2626815
2001-08-20 1058.01 1077.26 1055.36 1074.58 2838394
2001-08-21 1075.69 1095.04 1074.27 1090.38 2584267
2001-08-22 1088.3 1120.64 1082.91 1113.75 3023439
2001-08-23 1115.26 1125.96 1105.27 1111.98 3174957
2001-08-24 1113.25 1133.23 1113.25 1133.23 2556695
2001-08-27 1148.09 1156.22 1121.24 1123.21 2204476
2001-08-28 1116.67 1127.27 1112.59 1114.12 2468208
2001-08-29 1110.94 1120.68 1107.54 1120.52 1865317
2001-08-30 1122.45 1136.07 1122.45 1130.88 3325512
2001-08-31 1128.38 1139.49 1119.43 1138.84 2474321
2001-09-03 1138.89 1156.98 1134.56 1148.85 2404045
2001-09-04 1158.99 1171.71 1143.95 1147.03 3511201
2001-09-05 1142.38 1169.32 1142.25 1169.32 4735276
2001-09-06 1176.53 1198.51 1176.53 1190.57 5767665
2001-09-07 1180.51 1186.03 1164.71 1170 3175744
2001-09-10 1155.96 1170.87 1137.94 1147.41 2606129
2001-09-11 1155.64 1161.4 1115 1115.41 5063944
2001-09-12 1088.62 1108.81 1067.7 1108.81 5017411
2001-09-13 1104.76 1119.05 1102.98 1113.26 3477565
2001-09-14 1109.47 1110.39 1059.87 1063.46 3227848
2001-09-17 1040.25 1043.1 1027.73 1041.2 3160062
2001-09-18 1043.7 1050.78 1033.74 1043.45 2462390
2001-09-19 1053.48 1067.92 1053.48 1067.92 3476930
2001-09-20 1057.99 1060.33 1039.76 1045.98 2569990
2001-09-21 1029.44 1029.44 987.84 1001.71 5102097
2001-09-24 1015.69 1024.42 980.88 993.44 4165390
2001-09-25 990.52 1004.59 977.98 1003.1 3123096
2001-09-26 1007.42 1017.22 1004.74 1015.9 4576546
2001-09-27 1015.64 1019.29 1004.9 1013.6 5021010
2001-09-28 1017.74 1025.08 1017.74 1022.62 3734858
2001-10-01 1019.55 1020.12 1012.97 1017.8 3417091
2001-10-02 1019.17 1019.92 999.62 1011.77 3571771
2001-10-03 1007.63 1007.77 987.91 990.23 4395037
2001-10-04 1002.3 1016.65 1002.3 1010.37 3874073
2001-10-05 1002.22 1011.13 999.63 1001.02 2698818
2001-10-08 992.36 1003.14 986.27 1002.29 2572956
2001-10-09 1009.31 1048.61 1009.31 1047.36 5904819
2001-10-10 1054.41 1108.26 1051.77 1106.39 9508089
2001-10-11 1127.59 1175.23 1112.96 1144.99 16987948
2001-10-12 1140.43 1144.44 1124.69 1144.44 8331026
2001-10-15 1131.67 1140.72 1119.52 1131.52 4763839
2001-10-16 1150.69 1197.38 1150.69 1192.9 9476824
2001-10-17 1217.09 1237.06 1173.58 1187.37 13810973
2001-10-18 1151.57 1177.39 1147.9 1170.22 5478667
2001-10-19 1165.08 1178.65 1146.38 1157.37 5570198
2001-10-22 1157.21 1191.13 1154.15 1191.13 4589527
2001-10-23 1215.01 1218.51 1178.47 1184.24 6526671
2001-10-24 1175.75 1206.22 1172.82 1206.22 4563487
2001-10-25 1221.07 1238.83 1204.74 1208.64 8384218
2001-10-26 1226.43 1278.54 1226.37 1260.53 10296453
2001-10-29 1268.48 1298.68 1246.54 1265.8 9141924
2001-10-30 1235.52 1257.78 1228.56 1231.27 9243675
2001-10-31 1235.12 1236.88 1210.52 1236.38 5764999
2001-11-02 1243.53 1245.4 1220.18 1223.77 4398210
2001-11-05 1219.51 1230.99 1218.91 1227.36 3175444
2001-11-06 1234.33 1245.16 1212.19 1219.31 4418069
2001-11-07 1210.15 1213.37 1197.4 1210.78 3876836
2001-11-08 1212.68 1246.08 1204.72 1246.08 5069409
2001-11-09 1241.67 1269.41 1236.78 1254.05 7162445
2001-11-12 1258.03 1270.32 1231.09 1237.26 5599027
2001-11-13 1255.16 1287.29 1251.89 1287.29 5837423
2001-11-14 1310.91 1348.81 1310.91 1338.98 11300202
2001-11-15 1340.77 1352.64 1324.89 1330.03 5829311
2001-11-16 1322.43 1340.31 1314.23 1325.13 5129000
2001-11-19 1334.71 1343.03 1305.32 1329.27 4531890
2001-11-20 1318.79 1324.07 1306.34 1312.3 3156295
2001-11-21 1302.94 1304.56 1273.15 1273.15 6738478
2001-11-22 1258.61 1280.6 1238.32 1280.6 8261743
2001-11-23 1286.35 1292.95 1260.97 1272.86 3590284
2001-11-26 1270.68 1276.29 1260.84 1265.5 3434876
2001-11-27 1259.79 1285.94 1258.96 1276.21 6692273
2001-11-28 1274.35 1278.89 1258.38 1269.94 4800084
2001-11-29 1267.77 1275.99 1258.57 1258.57 3999135
2001-11-30 1258.02 1269.81 1251.8 1252.05 3352666
2001-12-03 1237.85 1248.42 1224.21 1245.8 4941800
2001-12-04 1254.91 1276.62 1252.28 1276.62 4242503
2001-12-05 1292.41 1297 1262.36 1280.75 5312899
2001-12-06 1296.65 1298.93 1280.86 1282.37 4492579
2001-12-07 1268.6 1282.8 1259.76 1276.2 2902434
2001-12-10 1258.23 1263.97 1235.67 1237.06 4265777
2001-12-11 1222.2 1226.98 1194.93 1224.9 15052134
2001-12-12 1224.67 1225.83 1212.11 1215.76 5410291
2001-12-13 1213.19 1217.88 1177.74 1177.74 7144498
2001-12-14 1161.41 1175.12 1146.3 1172.79 10381137
2001-12-17 1170.24 1188.59 1167.34 1178.26 6683082
2001-12-18 1171.47 1219.14 1169.65 1219.14 13418917
2001-12-19 1213.87 1216.19 1197.61 1214.22 10596357
2001-12-20 1203.37 1209.65 1198.92 1206.77 6051848
2001-12-21 1193.29 1197.66 1183.75 1195.6 5818796
2001-12-27 1198.41 1203.18 1193.16 1203.18 4922084
2001-12-28 1198.83 1207.07 1194.92 1207.07 4085524
2001-12-31 1204.18 1211.09 1201.04 1208.34 1788086
2002-01-02 1202.03 1217.32 1200.32 1217.32 3278973
2002-01-03 1223.25 1285.15 1223.25 1285.15 8001502
2002-01-04 1298.53 1352.84 1298.53 1332.58 12422002
2002-01-07 1324.93 1363.13 1314.67 1353.83 7002815
2002-01-08 1334.73 1359.91 1331.47 1343.72 6056402
2002-01-09 1338.14 1408.73 1334.14 1407.29 10233948
2002-01-10 1390.19 1441.83 1386.84 1389.49 10399798
2002-01-11 1391.97 1418.07 1375.15 1402.42 10660123
2002-01-14 1379.62 1390.71 1367.86 1372.13 5840887
2002-01-15 1356.1 1385.35 1352.7 1382.42 6818050
2002-01-16 1377.56 1404.3 1372.98 1395.54 4869672
2002-01-17 1419.89 1431.12 1410.14 1431.12 6791270
2002-01-18 1434.15 1440.33 1412.78 1416.49 3690522
2002-01-21 1406.42 1411.09 1392.55 1401.13 2420437
2002-01-22 1396.83 1453.5 1395.62 1450.52 5431004
2002-01-23 1448.32 1456.38 1438.03 1438.69 4107814
2002-01-24 1435.15 1464.79 1434.18 1451.64 4562104
2002-01-25 1448.05 1482.44 1443.06 1464.1 5490509
2002-01-28 1483.61 1486.23 1420.45 1423.58 6233124
2002-01-29 1417.83 1441.58 1415.02 1437.82 3516746
2002-01-30 1419.05 1419.06 1397.71 1413.96 4033344
2002-01-31 1428.63 1445.23 1425.77 1445.23 3336306
2002-02-01 1454.33 1470.07 1419.58 1427.72 5979843
2002-02-04 1405.81 1415.13 1397.61 1401.43 3981418
2002-02-05 1383.54 1385.94 1362.99 1371.98 5992996
2002-02-06 1377.62 1386.12 1359.83 1382.04 5959393
2002-02-07 1362.63 1375.9 1353.28 1362.59 5659288
2002-02-08 1350.7 1374.09 1349.91 1369.84 5522873
2002-02-11 1382.44 1390.34 1371.12 1379.69 6534567
2002-02-12 1384.07 1392.14 1364.58 1367.04 5382325
2002-02-13 1365.09 1385.44 1359.16 1385.44 2397287
2002-02-14 1390.56 1395.99 1376.88 1377.94 5204427
2002-02-15 1371.75 1384.08 1369.83 1371.71 4989346
2002-02-18 1370.12 1370.12 1353.79 1355.76 1710107
2002-02-19 1348.91 1348.91 1332.95 1345.52 3715497
2002-02-20 1341.14 1351.65 1330.96 1351.65 4996506
2002-02-21 1362.84 1364.78 1338.25 1338.25 5540433
2002-02-22 1327.92 1338.86 1327.77 1333.43 2856971
2002-02-25 1338.03 1368.7 1335.87 1368.7 4173853
2002-02-26 1385.45 1386.64 1374.33 1375.49 5646488
2002-02-27 1372.48 1385.85 1370.21 1374.96 5501750
2002-02-28 1368.6 1368.67 1350.55 1367.84 2784095
2002-03-01 1356.05 1390.01 1351.71 1390.01 3170016
2002-03-04 1416.96 1419.17 1392.65 1396.13 5067681
2002-03-05 1401.59 1413.58 1374.45 1387.97 4046705
2002-03-06 1387.37 1387.96 1370.42 1379.02 4326490
2002-03-07 1386.72 1412.59 1385.93 1402.43 5841131
2002-03-08 1408.27 1412.2 1401.71 1407.66 3737055
2002-03-11 1400.85 1405.09 1378.54 1378.54 2715699
2002-03-12 1366.54 1366.54 1345.76 1347.18 3640041
2002-03-13 1339.19 1364.69 1336.81 1354.93 3748086
2002-03-14 1357.97 1375.96 1357.02 1367.8 1596037
2002-03-15 1365.21 1369.65 1359.14 1367.11 2283761
2002-03-18 1364.28 1367.67 1342.89 1345 3459967
2002-03-19 1337.34 1337.34 1309.68 1324.46 10331122
2002-03-20 1318.04 1331.91 1311.23 1330.83 5225543
2002-03-21 1326.02 1339.29 1325.62 1332.62 2847516
2002-03-22 1335.67 1357.33 1333.36 1356.99 3116355
2002-03-25 1361.45 1364.91 1322.41 1322.69 5698237
2002-03-26 1312.7 1328.38 1305.96 1328.38 6142424
2002-03-27 1327.78 1342.05 1327.78 1339.27 5512061
2002-03-28 1343.68 1347.75 1339.05 1339.05 3621107
2002-04-02 1338.01 1339.37 1319.67 1319.67 1814777
2002-04-03 1314.08 1322.24 1299.32 1312.75 5000606
2002-04-04 1308.71 1316.69 1305.83 1311.9 3116613
2002-04-05 1311.88 1339.39 1311.28 1337.44 3713318
2002-04-08 1329.18 1346.46 1324.73 1328.45 4210728
2002-04-09 1343.53 1362.51 1332.83 1358.94 3692956
2002-04-10 1351.77 1370.36 1351.56 1361.47 3527533
2002-04-11 1365.65 1373.35 1351.11 1357.09 6012048
2002-04-12 1354.75 1354.75 1328.24 1335.82 4504822
2002-04-15 1332.53 1352.87 1316.33 1349.17 4248076
2002-04-16 1349.85 1364.1 1349.85 1355.53 3519415
2002-04-17 1360.36 1362.35 1338.5 1339.86 6042490
2002-04-18 1338.83 1341.94 1323.24 1331.82 5527730
2002-04-19 1324.53 1327.46 1310.4 1313.37 3575751
2002-04-22 1303.09 1317.48 1297.16 1314.98 3448824
2002-04-23 1316.92 1333.76 1313.51 1315.15 3746241
2002-04-24 1309.87 1314.25 1303.25 1304.21 3553210
2002-04-25 1296.95 1313.58 1288.99 1311.22 4226468
2002-04-26 1309.59 1334.43 1309.59 1329.27 5489137
2002-04-29 1327.61 1335.97 1323.17 1335.97 2756135
2002-04-30 1329.82 1333.6 1314.22 1321.33 4109451
2002-05-02 1313.5 1316.81 1305.48 1305.48 4405758
2002-05-06 1307.62 1307.62 1294.02 1305.05 2004963
2002-05-07 1301.15 1303.03 1282.63 1288.67 3770181
2002-05-08 1296.69 1304.6 1281.54 1297.95 3077172
2002-05-09 1310.53 1310.53 1294.47 1297.07 2293952
2002-05-10 1294.65 1300.57 1284.61 1296.44 2567122
2002-05-13 1294.26 1302.08 1294.26 1302.08 4678622
2002-05-14 1296.99 1312.91 1296.99 1308.97 5509057
2002-05-15 1304.45 1309.9 1293.87 1309.9 3507541
2002-05-16 1304.12 1368.1 1304.12 1368.1 7755656
2002-05-17 1391.95 1414.21 1380.38 1385.85 12423464
2002-05-20 1381.73 1389.08 1371.49 1374.52 3051401
2002-05-21 1361.75 1390.49 1357.04 1385.49 4472401
2002-05-22 1378.82 1382.37 1367.59 1374.29 3380167
2002-05-23 1366.43 1381.84 1365.67 1375.95 2505333
2002-05-24 1379.47 1382.24 1365.79 1376.75 5513569
2002-05-27 1369.1 1389.1 1369.1 1380.35 3337716
2002-05-28 1383 1391.36 1367.8 1369.31 3279850
2002-05-29 1371.8 1376.87 1369.66 1376.84 3090167
2002-05-31 1375.54 1376.36 1365.16 1369.37 2983782
2002-06-03 1363.15 1393.12 1361.18 1393.12 3542912
2002-06-04 1382.5 1396.23 1374.04 1377.88 2346334
2002-06-05 1377.27 1382.59 1370.6 1380.04 2927396
2002-06-06 1381.35 1389.71 1372.56 1380.57 3836625
2002-06-07 1363.35 1368.47 1354.1 1364.56 3860905
2002-06-10 1358.55 1364.89 1355.83 1359.8 1880544
2002-06-11 1355.88 1366.35 1352.54 1363.67 3104835
2002-06-12 1359.72 1369.39 1356.92 1364.71 2590657
2002-06-13 1366.03 1368.51 1351.84 1354.83 3529527
2002-06-14 1348.72 1348.72 1318.23 1318.23 4365701
2002-06-17 1319.92 1331.02 1315.75 1324.04 2418863
2002-06-18 1321.78 1334.42 1315.4 1315.95 3282101
2002-06-19 1298.85 1304.9 1278.18 1290.59 3322995
2002-06-20 1287.16 1293.73 1278.89 1290.13 2192810
2002-06-21 1284.14 1312.45 1279.34 1312.45 3408522
2002-06-24 1308.46 1314.79 1280.89 1282.89 4119772
2002-06-25 1288.24 1296.59 1257.48 1264.69 4595087
2002-06-26 1209.34 1239.35 1209.34 1233.96 5608329
2002-06-27 1241.4 1252.3 1233.41 1245.6 4139741
2002-06-28 1251.02 1254.49 1216.16 1216.35 5730029
2002-07-01 1207.4 1228.8 1204.32 1216 2831218
2002-07-02 1215.29 1218.54 1183.76 1193.05 5515937
2002-07-03 1173.68 1191.84 1160.94 1191.51 7222296
2002-07-04 1201.25 1212.51 1182.17 1182.17 3765658
2002-07-05 1191.59 1212.82 1184.64 1206.54 4166720
2002-07-08 1214.05 1215.04 1203.08 1206.84 2219846
2002-07-09 1210.84 1219.82 1210.01 1217.45 2208287
2002-07-10 1219.54 1221.09 1192.47 1196.97 3638331
2002-07-11 1187.74 1187.74 1166.25 1172.06 3212966
2002-07-12 1188.07 1193.54 1169.84 1169.84 2138336
2002-07-15 1160.68 1162.62 1150.86 1152.03 1764192
2002-07-16 1153.87 1161.14 1138.26 1150.78 2215559
2002-07-17 1157.73 1183.81 1156.57 1181.64 4919598
2002-07-18 1187.53 1187.79 1148.55 1148.55 4785095
2002-07-19 1134.46 1134.46 1116.22 1119.21 4122410
2002-07-22 1098.94 1099.98 1079.39 1083.46 5115047
2002-07-23 1107.51 1107.51 1075.19 1098.44 4397147
2002-07-24 1083.78 1087.04 1061.63 1061.63 5368370
2002-07-25 1088.93 1098.48 1035.8 1042.02 5086660
2002-07-26 1044.02 1071.55 1026.65 1067.53 5792384
2002-07-29 1056.3 1063.23 1040.4 1055.58 3477767
2002-07-30 1071.02 1081.62 1050.59 1058.52 5083594
2002-07-31 1061.35 1092.58 1057.84 1067.3 5145938
2002-08-01 1078.27 1098.37 1078.27 1086.81 3278447
2002-08-02 1082.33 1089.51 1073.77 1081.36 3133550
2002-08-05 1070.13 1072.13 1058.91 1065.23 2037299
2002-08-06 1047.41 1067.82 1045.59 1067.39 2193914
2002-08-07 1073.37 1081.35 1050.96 1050.96 3562113
2002-08-08 1057.93 1062.85 1044.35 1052.89 2939394
2002-08-09 1059 1067.61 1051.56 1054.84 3297142
2002-08-12 1053.59 1055.7 1045.53 1048.7 1484138
2002-08-13 1061.91 1087.88 1052.2 1087.88 3622438
2002-08-14 1079.86 1080.91 1068.23 1076.45 3604236
2002-08-16 1087.85 1097.09 1081.23 1081.23 3755728
2002-08-19 1084.46 1097.63 1082.93 1082.93 2723779
2002-08-20 1091.64 1092.68 1071.11 1071.11 3041796
2002-08-21 1072.87 1125.21 1068.46 1120.16 8646133
2002-08-22 1134.99 1145.32 1118.75 1118.75 7255287
2002-08-23 1117.84 1131.47 1115.91 1124.7 2480865
2002-08-26 1132.56 1132.56 1121.61 1131.99 1198477
2002-08-27 1131.93 1170.54 1131.93 1162.14 5662173
2002-08-28 1151.13 1151.23 1124.8 1132.1 6109239
2002-08-29 1125.9 1125.9 1106.29 1109.49 3895595
2002-08-30 1114.25 1124.03 1113.84 1124.03 2718894
2002-09-02 1124.63 1129.32 1118.08 1118.59 2308453
2002-09-03 1099.02 1099.62 1066.38 1067.49 6880988
2002-09-04 1062.9 1070.88 1029.57 1051.79 7418196
2002-09-05 1056.85 1059.99 1038.48 1039.21 3347473
2002-09-06 1043.77 1067.28 1041.06 1064.16 5240337
2002-09-09 1063.11 1071.81 1057.93 1071.8 5339534
2002-09-10 1083.55 1096.8 1083.37 1093.51 7187173
2002-09-11 1095.98 1114.84 1084.47 1109.72 6507830
2002-09-12 1103.83 1104.17 1077.88 1084.7 5709195
2002-09-13 1069.5 1076.74 1065.18 1068.34 6429589
2002-09-16 1064.84 1085.33 1064.75 1084.99 5658634
2002-09-17 1106.74 1114.69 1090.26 1090.26 10315475
2002-09-18 1080.15 1082.23 1066.44 1072.98 6213479
2002-09-19 1073.51 1082.61 1066.77 1072.94 4509576
2002-09-20 1082.55 1091.84 1075.52 1088.19 4479879
2002-09-23 1097.17 1097.17 1075.93 1077.79 2913741
2002-09-24 1072.73 1072.73 1045.62 1053.43 4373693
2002-09-25 1051.63 1076.67 1050.99 1074.25 3498900
2002-09-26 1077.52 1083.36 1065.9 1070.6 3922612
2002-09-27 1067.63 1067.63 1051.22 1063.69 2490735
2002-09-30 1049.4 1054.18 1039.79 1044.89 5239059
2002-10-01 1043.29 1050.81 1038.02 1039.2 1961876
2002-10-02 1055.05 1056.78 1041.03 1041.53 1615851
2002-10-03 1041.97 1052.97 1031.44 1052.97 1738582
2002-10-04 1053.01 1064.86 1050.26 1052.4 2424849
2002-10-07 1042.64 1043.7 1034.75 1039.89 2072494
2002-10-08 1044.86 1045.94 1037.67 1043.06 1795528
2002-10-09 1044.04 1048.52 1042.32 1044.24 3314696
2002-10-10 1057.16 1061.08 1046 1061.08 4175381
2002-10-11 1074.75 1095.91 1074.75 1087.55 5348456
2002-10-14 1088.52 1093.53 1077.36 1093.53 1971329
2002-10-15 1107.36 1125.76 1105.33 1121.46 4602701
2002-10-16 1117.9 1130.8 1105.37 1110.68 3707951
2002-10-17 1115.97 1120.14 1102.17 1113.17 2149254
2002-10-18 1112.88 1136.27 1112.88 1136.27 5298953
2002-10-21 1132.7 1147.29 1125.72 1136.1 4814305
2002-10-22 1145.07 1153.43 1139.74 1148.61 3094431
2002-10-23 1154.46 1165.5 1139.78 1148.39 2594364
2002-10-24 1151.63 1155.46 1134.81 1145.87 1973205
2002-10-25 1142.96 1149.19 1137.64 1141.8 2260585
2002-10-28 1149.58 1179.88 1148.75 1179.88 4940788
2002-10-29 1179.83 1194.27 1175.67 1181.99 4855386
2002-10-30 1175.24 1191.06 1169.76 1174.73 4298328
2002-10-31 1174.19 1188.02 1171.15 1179.39 3317342
2002-11-04 1195.44 1201.75 1185.88 1190.31 2427984
2002-11-05 1187.86 1187.86 1164.53 1169.32 2761857
2002-11-06 1172.64 1174.06 1143.06 1143.06 2983834
2002-11-07 1144.77 1151.18 1134.97 1134.97 4908915
2002-11-08 1134.59 1139.3 1126.94 1137.94 2206470
2002-11-12 1138.73 1147.53 1134.53 1141.94 3021918
2002-11-13 1140.74 1141.21 1131.01 1138.4 2390982
2002-11-14 1143.98 1165.78 1143.98 1152.16 5690512
2002-11-15 1156.29 1160.99 1141.43 1142.02 3790295
2002-11-18 1140.35 1151.97 1140.12 1149.72 2155236
2002-11-19 1147.97 1159.8 1145.78 1158.21 3035425
2002-11-20 1160.03 1163.29 1152.28 1161.81 2023571
2002-11-21 1168.77 1203 1168.77 1203 6485609
2002-11-22 1211.46 1215.85 1191.48 1205.36 4991079
2002-11-25 1208.88 1240.89 1201.95 1240.89 6934675
2002-11-26 1232.25 1241.92 1223.82 1227.75 5458880
2002-11-27 1221.16 1246.32 1217.02 1235.75 3732532
2002-11-28 1237.44 1243.51 1231.52 1233.68 3258983
2002-11-29 1234.71 1234.71 1219 1219 7123969
2002-12-02 1219 1262.32 1218.92 1256.03 4765570
2002-12-03 1248.11 1260.62 1244.55 1255.89 5131532
2002-12-04 1244.98 1258.51 1229.9 1231.56 3867579
2002-12-05 1234.86 1248.11 1234.86 1239.9 3421245
2002-12-06 1239.14 1239.76 1214.87 1219.66 3034403
2002-12-09 1216.63 1223.38 1209.13 1216.91 2537961
2002-12-10 1206.5 1208.14 1192.27 1193.89 6539053
2002-12-11 1194.67 1203.39 1182.15 1182.15 4275749
2002-12-12 1194.19 1198.08 1184.99 1196.41 6694583
2002-12-13 1195.82 1197.55 1185.64 1195.68 2395781
2002-12-16 1198.78 1209.75 1197.8 1200.65 4511835
2002-12-17 1208.05 1208.05 1193.81 1197.15 2800239
2002-12-18 1193.3 1193.3 1160.25 1160.25 6751184
2002-12-19 1162.94 1167.38 1146.64 1156.47 5129513
2002-12-20 1156.67 1162.37 1149.59 1153.13 4418049
2002-12-23 1154.92 1169.91 1154.92 1168.82 1353348
2002-12-27 1168.95 1181.54 1168.95 1178.66 2623733
2002-12-30 1179.29 1181.34 1171.55 1177.05 1745682
2002-12-31 1174.81 1179.39 1171.56 1175.64 1396873
2003-01-02 1171.99 1176.51 1160.7 1176.51 1273668
2003-01-03 1199.12 1221.1 1195.57 1218.49 8169217
2003-01-06 1225.6 1232.31 1211.49 1222.26 4565230
2003-01-07 1224.44 1230.92 1216.17 1224.11 3431917
2003-01-08 1213.99 1227.61 1207.75 1207.75 3676679
2003-01-09 1208.08 1209.13 1190.14 1208.45 5447379
2003-01-10 1209.01 1221.08 1201.6 1211.39 4928715
2003-01-13 1220.65 1247.7 1220.49 1242.29 6148211
2003-01-14 1240.08 1247.38 1229.3 1234.16 4235837
2003-01-15 1232.7 1241.28 1232.45 1233.65 2536395
2003-01-16 1223.65 1223.65 1207.86 1210.19 3128025
2003-01-17 1193.54 1202.01 1188.97 1192.84 2465676
2003-01-20 1191.6 1195.38 1184.97 1189.34 1353829
2003-01-21 1192.56 1195.38 1166.29 1173.55 3230106
2003-01-22 1169.29 1170.66 1151.74 1158.64 6215616
2003-01-23 1165.07 1181.51 1159.19 1172.87 5058660
2003-01-24 1171.48 1178.09 1140.44 1140.44 4126518
2003-01-27 1120.67 1126.25 1104.23 1117.55 4317725
2003-01-28 1116.34 1126.06 1111.58 1121.24 2795524
2003-01-29 1105.14 1128.13 1096.09 1125.91 4121466
2003-01-30 1128.88 1134.39 1111.4 1111.43 1692807
2003-01-31 1104.33 1117.36 1104.33 1115.87 1620440
2003-02-03 1122.26 1141.96 1122.26 1138.48 1929701
2003-02-04 1135.86 1135.86 1112.96 1113.26 2941950
2003-02-05 1109.2 1118.34 1107.18 1111.32 1660768
2003-02-06 1105.86 1112.01 1090.35 1090.35 4771550
2003-02-07 1084.56 1103.62 1083.92 1099.15 2129227
2003-02-10 1098.05 1110.62 1097.02 1109.03 3428118
2003-02-11 1118 1123.99 1112.18 1114.88 2331399
2003-02-12 1109.3 1109.3 1100.9 1101.58 1205799
2003-02-13 1098.76 1115.71 1096.3 1110.35 2707157
2003-02-14 1110.32 1112.27 1100.84 1109 1919437
2003-02-17 1128.73 1131.83 1120.32 1127.45 2465264
2003-02-18 1128.17 1128.17 1116.17 1119.04 3331644
2003-02-19 1114.66 1115.63 1104.98 1107.5 3969175
2003-02-20 1106.53 1123.02 1105.25 1123.02 2258941
2003-02-21 1117.52 1122.71 1115.54 1116.44 1516661
2003-02-24 1113.96 1121.24 1105.48 1105.48 1371148
2003-02-25 1102.36 1102.36 1083.5 1085.71 3799155
2003-02-26 1088.38 1090.12 1079.93 1084.59 1751590
2003-02-27 1083.83 1093.17 1082.42 1092.56 1369896
2003-02-28 1092.38 1102.06 1090.72 1099.69 2517781
2003-03-03 1095.37 1100.79 1089.68 1090.71 2383725
2003-03-04 1088.68 1088.68 1069.69 1071.41 4204693
2003-03-05 1064.91 1075.95 1062.72 1071.04 4502998
2003-03-06 1067.95 1078.11 1067.09 1069.72 2862896
2003-03-07 1070.01 1081.77 1067.16 1081.77 3746739
2003-03-10 1087.73 1119.82 1087.73 1119.82 5191002
2003-03-11 1110.61 1114.25 1099.17 1108.56 2831935
2003-03-12 1105.55 1108.59 1091.23 1102.23 2698092
2003-03-13 1108.64 1120.42 1108.64 1111.05 4153308
2003-03-14 1117.67 1122.06 1102.96 1103.9 2684835
2003-03-17 1097.1 1097.1 1079.53 1082.43 2045289
2003-03-18 1090.73 1113.16 1090.73 1104.4 5888067
2003-03-19 1100.23 1110.55 1098.43 1103.59 3043857
2003-03-20 1108.26 1114.36 1106 1106.03 1912237
2003-03-21 1117.89 1128.92 1115.81 1127.98 2919360
2003-03-24 1125.74 1127.62 1118.19 1123.56 1601042
2003-03-25 1112.73 1125.08 1109.86 1119.18 3398343
2003-03-26 1124.42 1131.72 1118.77 1122.38 3816757
2003-03-27 1119.83 1120.1 1112.11 1112.85 1446635
2003-03-28 1114.21 1115.19 1104.11 1111.96 1700698
2003-03-31 1099.47 1100.27 1087.05 1093.5 3908145
2003-04-01 1098.17 1101.93 1092.06 1092.19 2381301
2003-04-02 1102.34 1107.31 1097.65 1105.42 2462301
2003-04-03 1113.94 1136.61 1109.42 1127.7 5900135
2003-04-04 1130.78 1133.79 1124.28 1132.71 5087158
2003-04-07 1150.34 1167.35 1150.34 1163.26 6461411
2003-04-08 1160.11 1162.97 1150.13 1157.06 2915350
2003-04-09 1156.4 1163.5 1146.62 1159.44 3827751
2003-04-10 1156.55 1157.53 1139.64 1143.73 4650475
2003-04-11 1146.73 1147.51 1136.26 1142.48 5727963
2003-04-14 1138.94 1138.94 1122.07 1122.6 3917985
2003-04-15 1131.74 1131.74 1115.99 1123.77 2700010
2003-04-16 1127.69 1135.33 1114.63 1114.63 2835184
2003-04-17 1114.03 1123.12 1111.26 1123.12 3467078
2003-04-22 1114.91 1121.14 1113.05 1117.37 1603695
2003-04-23 1122.55 1129.24 1122.32 1127.07 4938925
2003-04-24 1123.11 1127.38 1107.85 1110.28 3643821
2003-04-25 1106 1113.96 1105.44 1111.07 2374060
2003-04-28 1104.15 1121.74 1103.31 1116.61 2895277
2003-04-29 1120.69 1122.84 1103.85 1112.91 5027012
2003-04-30 1109.48 1115.05 1090.56 1111.45 3433595
2003-05-02 1111.37 1125.1 1109.49 1125.1 2075337
2003-05-05 1134.77 1146.12 1134.77 1143.37 2477113
2003-05-06 1142.55 1150.01 1136.73 1146.46 3529986
2003-05-07 1139.52 1139.52 1126.43 1129.07 5846057
2003-05-08 1130.13 1135.64 1127.29 1130.56 3277117
2003-05-09 1131.96 1143.15 1130.39 1141.73 6686576
2003-05-12 1143.95 1144.58 1131.46 1144.4 3430990
2003-05-13 1142.73 1146.26 1134.36 1140.44 5767051
2003-05-14 1136.83 1177.3 1135.29 1174.53 14118630
2003-05-15 1173.03 1180.46 1159.42 1168.14 8102917
2003-05-16 1165.01 1168.18 1161.32 1161.85 2656005
2003-05-19 1159.83 1159.83 1146.09 1154.79 4341023
2003-05-20 1152.53 1162.56 1149.84 1150.64 4910161
2003-05-21 1151.66 1163.74 1148.3 1162.3 3264454
2003-05-22 1163.34 1178.28 1162.1 1168.03 12601053
2003-05-23 1168.85 1175.54 1164.12 1174.13 3557442
2003-05-26 1176.51 1182.54 1172.3 1178.76 3743299
2003-05-27 1172.73 1174.75 1160.76 1162.53 6790113
2003-05-28 1170.38 1179.97 1168.08 1175 4350618
2003-05-29 1174.65 1186.1 1172.74 1180.25 6136025
2003-05-30 1178.97 1192.46 1176.56 1192.46 5998315
2003-06-02 1194.94 1202.39 1187.26 1188.51 8508036
2003-06-03 1191.9 1196.3 1187.78 1195.18 3382166
2003-06-04 1195.07 1215.74 1195.07 1211.04 5862713
2003-06-05 1210.83 1220.95 1209.25 1210.89 3915399
2003-06-06 1212.78 1226.7 1212.21 1225.88 5011050
2003-06-09 1223.11 1227.81 1212.61 1215.75 2685581
2003-06-10 1213.67 1216.42 1207.99 1208.21 2503478
2003-06-11 1205.64 1211.19 1202.88 1211.19 1701121
2003-06-12 1212.18 1229.73 1212.18 1224.82 2274166
2003-06-13 1222.77 1228.2 1220.16 1220.16 1711673
2003-06-16 1210.74 1218.81 1205.06 1218.81 2597661
2003-06-17 1223.21 1234.6 1223.11 1227.42 2304064
2003-06-18 1227.32 1254.42 1227.32 1243.53 6243078
2003-06-20 1243.86 1257.84 1243.33 1247.98 3673904
2003-06-23 1240.69 1248.11 1239.63 1240.99 1728880
2003-06-24 1230.06 1234.95 1225.8 1231.18 2677469
2003-06-25 1231.11 1252.13 1231.01 1251.12 4939220
2003-06-26 1249.12 1257.16 1248.6 1254.48 4357835
2003-06-27 1255.34 1256.12 1242.9 1248.05 3233890
2003-06-30 1242.24 1252.58 1241.31 1252.03 3333582
2003-07-01 1242.96 1245.91 1227.9 1227.9 5771586
2003-07-02 1233.1 1242.34 1230.75 1241.53 4837308
2003-07-03 1245.03 1257.02 1243.57 1252.59 4634456
2003-07-04 1247.58 1276.79 1244.33 1276.79 4351648
2003-07-07 1282.9 1324.53 1280.48 1323.53 7641907
2003-07-08 1320.85 1343.39 1309.16 1313.11 12975482
2003-07-09 1295.72 1335.81 1295.72 1328.53 5691700
2003-07-10 1323.39 1356.55 1321.45 1338.13 10497716
2003-07-11 1333.57 1349.03 1333.57 1345.04 5303609
2003-07-14 1354.89 1379.83 1354.89 1379.12 8100290
2003-07-15 1383.32 1384.06 1362.17 1375.66 9894146
2003-07-16 1372.73 1386.82 1359.56 1360.36 7018515
2003-07-17 1346.77 1369.19 1345.42 1358.41 5545697
2003-07-18 1353.36 1376.98 1353.36 1374.44 7200109
2003-07-21 1379.23 1382.66 1365.07 1376.31 4920775
2003-07-22 1373.87 1373.87 1353.99 1357.95 5995897
2003-07-23 1356.82 1357.33 1329.88 1329.88 7740777
2003-07-24 1332.08 1339.24 1324.17 1336.69 3847825
2003-07-25 1331.33 1340.05 1319.37 1340.05 3390605
2003-07-28 1353.63 1387.42 1353.29 1378.38 14654842
2003-07-29 1384.6 1397.07 1382.16 1385.26 6914683
2003-07-30 1387.63 1395.83 1373.28 1375.55 13577003
2003-07-31 1376.67 1387.1 1363.5 1387.1 6103946
2003-08-01 1384.29 1390.56 1376.88 1382.43 4909096
2003-08-04 1377.85 1384.24 1364.69 1364.69 3798425
2003-08-05 1365.16 1373.12 1361.16 1370.58 6746168
2003-08-06 1360.71 1366.87 1357.87 1361.69 4219078
2003-08-07 1358.93 1401.62 1353.9 1398.87 8522793
2003-08-08 1408.13 1423.09 1394.56 1395.05 7000285
2003-08-11 1400.51 1416.68 1397.3 1413.48 6575812
2003-08-12 1426.18 1448.45 1421.04 1444.75 12867829
2003-08-13 1454.99 1464.52 1435.27 1438.65 14658933
2003-08-14 1440.58 1477.57 1439.58 1467.98 9083196
2003-08-18 1475.63 1479.37 1453.72 1475.92 8947734
2003-08-19 1476.76 1479.31 1462.76 1474.74 9163034
2003-08-20 1471.72 1481.62 1466.34 1470.19 6560391
2003-08-21 1472.58 1514.23 1472.58 1514.23 9472120
2003-08-22 1521.37 1591.41 1521.37 1565.76 23691880
2003-08-25 1552.98 1586.93 1542.07 1565.44 9611229
2003-08-26 1576.99 1622.57 1576.99 1600.56 14332926
2003-08-27 1626.73 1641.65 1593.06 1601.86 15680829
2003-08-28 1596.84 1612.95 1579.13 1591.02 7571680
2003-08-29 1614.07 1639.01 1612.76 1637.53 13144330
2003-09-01 1668.99 1712.15 1661.37 1712.15 12708138
2003-09-02 1735.28 1742.68 1689.07 1707.79 13864858
2003-09-03 1703.04 1721.83 1683.23 1687.97 15916995
2003-09-04 1660.81 1679.84 1644.17 1646.72 8312327
2003-09-05 1629.05 1647.12 1595.55 1602.69 7846103
2003-09-08 1607.65 1612.38 1560.8 1607.66 8934453
2003-09-09 1614.17 1614.17 1561.08 1566.95 8079108
2003-09-10 1551.94 1561.75 1513.67 1525.24 9991724
2003-09-11 1508.08 1551.54 1508.08 1540.88 6666049
2003-09-12 1561.54 1561.77 1512.2 1512.2 5470643
2003-09-15 1518.38 1526.04 1503.37 1506.13 3501826
2003-09-16 1514.84 1552.01 1509.07 1550.58 6128794
2003-09-17 1582.75 1589.58 1538.37 1542.27 6463049
2003-09-18 1533.71 1543.13 1528.72 1540.47 4282833
2003-09-19 1548.35 1557.42 1528.55 1545.95 6921394
2003-09-22 1534.32 1534.32 1491.41 1495.59 5746537
2003-09-23 1491.6 1511.28 1479.09 1507.61 3417556
2003-09-24 1519.61 1532.84 1505.91 1511.79 4840515
2003-09-25 1496.38 1517.31 1495.44 1511.37 3451545
2003-09-26 1521.15 1536.71 1516.96 1531.16 3650953
2003-09-29 1545.81 1545.81 1515.98 1518.16 1538696
2003-09-30 1498.46 1509.93 1477.25 1477.25 4269706
2003-10-01 1478.26 1495.79 1477.22 1480.11 7597062
2003-10-02 1499.9 1511.24 1491.35 1508.18 2879879
2003-10-03 1519.37 1533.09 1504.86 1526.9 4997573
2003-10-06 1533.36 1592.93 1531.09 1590.41 6350247
2003-10-07 1606.97 1614.51 1572.37 1582.8 7264925
2003-10-08 1601.8 1642.39 1601.21 1613.85 9974818
2003-10-09 1614.41 1664.67 1609.24 1636.87 8478113
2003-10-10 1634.86 1648.33 1615.37 1637.47 4708868
2003-10-13 1659.27 1659.92 1624.74 1626.58 5047033
2003-10-14 1622.4 1664.08 1610.59 1664.08 5152872
2003-10-15 1677 1721 1675.3 1687.32 10286261
2003-10-16 1686.68 1690.33 1632.89 1642.94 5699084
2003-10-17 1642.1 1646.32 1596.55 1621.53 6074923
2003-10-20 1613.21 1627.28 1610.19 1610.19 2438094
2003-10-21 1611.56 1628.32 1561.81 1568.35 4611419
2003-10-22 1556.85 1570.76 1528.52 1538.12 6215304
2003-10-23 1509.77 1546.55 1507 1546.55 4506940
2003-10-24 1537.43 1541.57 1520.27 1534.19 4306648
2003-10-27 1538.29 1545.46 1507.86 1512.64 4061031
2003-10-28 1520.98 1569.08 1498.56 1569.08 7970168
2003-10-29 1588.99 1594.4 1551.74 1559.42 7256194
2003-10-30 1568.08 1611.24 1559.92 1589.74 5709464
2003-10-31 1584.36 1597.46 1582.01 1582.01 6157593
2003-11-03 1596.48 1617.15 1567.89 1588.99 5091864
2003-11-04 1583.36 1596.35 1553.6 1554.61 7941620
2003-11-05 1560.42 1569.2 1541.11 1555.9 6818867
2003-11-06 1556.15 1589.54 1547.85 1579.51 5649990
2003-11-07 1586.88 1598.23 1571.96 1572.37 3595777
2003-11-10 1570.12 1583.4 1560.19 1583.4 1590258
2003-11-12 1592.32 1592.66 1555.63 1555.63 4698825
2003-11-13 1570.1 1582.06 1552.03 1554.16 5967128
2003-11-14 1559.67 1566.43 1552.31 1557.04 3714740
2003-11-17 1535.07 1535.87 1502.22 1507.36 4841966
2003-11-18 1506.65 1509.71 1480.91 1486.8 5774675
2003-11-19 1466.49 1469.09 1448.83 1457.75 9215041
2003-11-20 1467.73 1469.07 1409.34 1415.17 7719901
2003-11-21 1425.22 1446.28 1409.6 1446.28 7210864
2003-11-24 1459.4 1461.94 1438.69 1459.29 5044334
2003-11-25 1469.99 1469.99 1428.28 1428.28 4107262
2003-11-26 1430.42 1449.1 1426.98 1435.9 5136624
2003-11-27 1440.42 1460.78 1436.2 1455.43 2571338
2003-11-28 1459.11 1465.51 1441.95 1448.88 6475093
2003-12-01 1462.82 1504.8 1462.78 1504.8 4246468
2003-12-02 1510.74 1527.66 1496.07 1507.67 5267506
2003-12-03 1504.09 1517.98 1485.06 1511.65 5091170
2003-12-04 1504.95 1511.28 1478.54 1488.07 3403900
2003-12-05 1479.99 1495.25 1472.76 1484.36 3158751
2003-12-08 1476 1529.15 1472.69 1525.41 5381275
2003-12-09 1537.32 1553.09 1529.72 1545.84 6623648
2003-12-10 1529.68 1543.44 1520.55 1539.32 4013627
2003-12-11 1543.47 1561.47 1539.61 1553.62 5778771
2003-12-12 1571.46 1589.83 1567.64 1575.78 10068901
2003-12-15 1594.59 1599.53 1570.84 1575.33 4594557
2003-12-16 1563.61 1571.94 1551.37 1571.45 3627135
2003-12-17 1566.01 1572.66 1554.53 1555.35 3824220
2003-12-18 1551.22 1570.91 1550.21 1566.47 5039953
2003-12-19 1566.95 1575.26 1552.27 1560.06 5906959
2003-12-22 1561.31 1570.06 1559.41 1562.86 3377267
2003-12-23 1565.38 1582.19 1562.01 1579.35 4483488
2003-12-29 1581.84 1581.84 1567.5 1577.73 1447867
2003-12-30 1582.91 1584.17 1571.44 1576.27 2419627
2003-12-31 1573.34 1580.44 1571.11 1574.04 1063332
2004-01-02 1576.62 1616.79 1576.19 1616.79 2078658
2004-01-05 1623.49 1688.4 1623.49 1682.42 12733084
2004-01-06 1683.98 1706.56 1665.24 1676.27 5869060
2004-01-07 1673.34 1684.48 1655.48 1673.9 4681359
2004-01-08 1690.64 1710.31 1662.54 1667.36 9164834
2004-01-09 1669.56 1673.38 1644.22 1651.58 5035662
2004-01-12 1646.01 1688.32 1629.25 1688.32 3110740
2004-01-13 1681.65 1711.16 1672.71 1694.39 6860356
2004-01-14 1686.8 1696.1 1653.48 1660.97 5140090
2004-01-15 1650.23 1682.84 1639.95 1671.59 6665970
2004-01-16 1686.77 1688.65 1650.84 1658.25 4072741
2004-01-19 1663.68 1678.06 1655.98 1665.96 2500387
2004-01-20 1670.31 1687.22 1661.75 1670.4 5289546
2004-01-21 1674.57 1676.69 1651.53 1659.08 4878191
2004-01-22 1663.15 1687.15 1650.14 1679.5 4382131
2004-01-23 1679.56 1700.82 1667.34 1683.35 6443820
2004-01-26 1678.4 1681.04 1669.12 1677.41 5301741
2004-01-27 1686.04 1687.3 1673.57 1673.87 5216092
2004-01-28 1651.83 1656.5 1617.86 1620 9182036
2004-01-29 1596.84 1626.59 1590.25 1611.05 8640910
2004-01-30 1621.89 1637.66 1604.19 1631.99 9542722
2004-02-02 1637.72 1663.63 1636.02 1653.72 5043886
2004-02-03 1656.1 1663.79 1632.26 1636.17 2622579
2004-02-04 1626.06 1650.83 1622.87 1639.23 3405088
2004-02-05 1647.24 1659.39 1636.57 1639.52 4383102
2004-02-06 1640.96 1665.44 1640.96 1654.71 6668466
2004-02-09 1675.44 1705.96 1669.02 1705.96 8899014
2004-02-10 1720.16 1734.54 1703.16 1734.54 10940112
2004-02-11 1731.17 1744.67 1715.64 1725 7842975
2004-02-12 1729.02 1744.25 1727.88 1737.36 9533022
2004-02-13 1751.53 1756.88 1718.84 1728.89 7946204
2004-02-16 1720.98 1745.78 1720.53 1743.14 3480046
2004-02-17 1757.51 1759.6 1739.84 1747.3 9990273
2004-02-18 1746.65 1756.16 1739.83 1746.54 6189977
2004-02-19 1735.78 1744.71 1715.72 1720.47 5426246
2004-02-20 1710.69 1730.58 1705.1 1730.58 4276850
2004-02-23 1724.64 1732.03 1708.54 1710.39 4045181
2004-02-24 1700.28 1702.15 1664.91 1668.21 7030762
2004-02-25 1670.94 1681.05 1659.98 1675.26 5533259
2004-02-26 1687.37 1706.19 1676.23 1678.99 5362087
2004-02-27 1686.42 1730.1 1684.37 1730.1 6141088
2004-03-01 1762.11 1783.13 1736.53 1783.13 11396854
2004-03-02 1790.57 1791.98 1766.84 1777.87 7230274
2004-03-03 1769.69 1778.11 1758.95 1767.81 4657392
2004-03-04 1773.59 1773.79 1751.46 1761.09 5305890
2004-03-05 1764.66 1797.54 1764.19 1781.03 7282091
2004-03-08 1787.38 1819.9 1784.05 1815.32 7618714
2004-03-09 1801.26 1803.29 1769.27 1774.04 4241329
2004-03-10 1754.56 1787.31 1751.63 1780.28 7798666
2004-03-11 1741.5 1752.76 1728.05 1746.08 5475150
2004-03-12 1737.38 1765.07 1734.97 1759.52 6518017
2004-03-15 1755.82 1755.82 1724.45 1724.45 5499633
2004-03-16 1733.65 1748.07 1720.68 1747.21 5537958
2004-03-17 1761.28 1767.36 1746.81 1760.42 7393726
2004-03-18 1751.28 1753.93 1719.92 1725.35 4654321
2004-03-19 1724.74 1733.06 1694.14 1709.17 12129552
2004-03-22 1701.18 1716.93 1700.18 1707.16 3339517
2004-03-23 1718.08 1735 1714.49 1733.02 5773633
2004-03-24 1740.11 1747.19 1726.24 1731.9 5177317
2004-03-25 1731.01 1757.9 1726.54 1752.37 8404656
2004-03-26 1761.08 1768.83 1752.05 1752.05 4562176
2004-03-29 1751.61 1782.9 1748.8 1765.16 6105142
2004-03-30 1769.6 1783.67 1764.79 1777.91 4612500
2004-03-31 1771.94 1771.94 1749.42 1762.37 10201893
2004-04-01 1758.92 1770.08 1752.51 1761.47 7016699
2004-04-02 1779.3 1817.78 1778 1806.18 9933426
2004-04-05 1806.4 1822.44 1802.05 1820.78 4523895
2004-04-06 1813.28 1833.15 1812.82 1819.36 4703778
2004-04-07 1812.49 1828.01 1808.4 1808.4 4973947
2004-04-08 1807.43 1832.77 1806.43 1827.35 2649871
2004-04-13 1838.35 1874.97 1837.65 1869.68 11273707
2004-04-14 1852.47 1859.03 1840.45 1848.37 5053035
2004-04-15 1855.93 1863.12 1849.05 1858.75 4406294
2004-04-16 1850.86 1856.5 1837.08 1843.07 3546037
2004-04-19 1856.9 1862.16 1831.42 1834.05 2626278
2004-04-20 1847.2 1850.81 1836.11 1850.59 3941615
2004-04-21 1839.01 1854.61 1831.38 1842.09 5238539
2004-04-22 1835.67 1835.85 1778.56 1785.76 7056101
2004-04-23 1803.35 1810.17 1794.45 1795.53 4910985
2004-04-26 1786.28 1805.36 1784.26 1790.97 3295269
2004-04-27 1793.65 1800.25 1770.89 1791.31 4683614
2004-04-28 1787.57 1796.84 1782.54 1784.74 5308040
2004-04-29 1768.56 1771.44 1739.41 1748.64 7083502
2004-04-30 1758.59 1766.05 1745.75 1757 3276909
2004-05-04 1759.07 1782.89 1756.74 1767.6 3859368
2004-05-05 1773.71 1781.84 1731.43 1735.58 4852255
2004-05-06 1742 1742 1707.91 1722.08 5656061
2004-05-07 1728.31 1735.71 1699.65 1704.28 6785362
2004-05-10 1665.67 1675.65 1649.23 1655.88 5827271
2004-05-11 1663.31 1668.13 1621.89 1631.21 6762004
2004-05-12 1631.46 1660.92 1627.81 1646.52 5182734
2004-05-13 1657.71 1664.28 1608.18 1612.7 7229098
2004-05-14 1628.76 1636.42 1623.51 1624.51 10933224
2004-05-17 1601.19 1642.41 1599.64 1631.79 6533213
2004-05-18 1653.26 1656.49 1640.5 1646.47 3710227
2004-05-19 1662.3 1674.8 1657.1 1667.38 5854169
2004-05-20 1656.45 1674.99 1652.94 1668.54 3631861
2004-05-21 1671.78 1697.11 1667.31 1667.31 7176154
2004-05-24 1676.11 1690.3 1659.82 1665.48 8063113
2004-05-25 1657.97 1668.91 1627.29 1635.67 6741357
2004-05-26 1649.78 1673.13 1645.11 1668.9 7445007
2004-05-27 1681.42 1694.38 1671.34 1676.25 5982363
2004-05-28 1675.98 1688.49 1671.75 1688.11 6071634
2004-05-31 1695.59 1700.23 1682.45 1690.71 1851729
2004-06-01 1676.51 1682.45 1667.29 1682.45 3393460
2004-06-02 1687.66 1717.43 1687.16 1701.95 5726194
2004-06-03 1697.76 1697.99 1681.34 1693.52 4351312
2004-06-04 1692.91 1696.95 1673.72 1678.76 4632622
2004-06-07 1690.98 1702.13 1681.91 1692.38 6292436
2004-06-08 1699.93 1704.79 1690.6 1690.6 3137264
2004-06-09 1692.87 1696.4 1665.41 1670.24 3045032
2004-06-11 1662.51 1672.76 1660.83 1672.15 2969905
2004-06-14 1647.39 1654.63 1640.85 1646.65 3608450
2004-06-15 1645.9 1658.5 1641.13 1658.5 4073730
2004-06-16 1662.1 1665.94 1646.06 1650.53 2857477
2004-06-17 1649.62 1654.99 1635.11 1642.13 2142576
2004-06-18 1636.98 1661.65 1635.43 1645.04 4219865
2004-06-21 1648.68 1684.38 1647.55 1684.38 3515471
2004-06-22 1678.21 1688.02 1677.98 1680.55 3156725
2004-06-23 1686.07 1703.8 1685.23 1697.97 5853530
2004-06-24 1711.97 1713.11 1696.57 1700.96 3943513
2004-06-25 1704.26 1716.4 1694.18 1716.4 4844197
2004-06-28 1717.62 1729.36 1714.27 1727.64 4813359
2004-06-29 1719.68 1735.64 1714.93 1735.64 2983989
2004-06-30 1734.79 1736.03 1721.6 1726.83 9085489
2004-07-01 1723.4 1726.13 1713.57 1717.07 5425386
2004-07-02 1707.68 1708.79 1688.9 1701.25 2676743
2004-07-05 1692.37 1704.89 1690.33 1702.27 1448916
2004-07-06 1692.82 1702.62 1687.97 1692.8 2834717
2004-07-07 1692.4 1705.75 1692.16 1701.63 8011288
2004-07-08 1698.67 1710.3 1691.77 1709.2 4339906
2004-07-09 1708.4 1715.02 1701.33 1712.17 2869992
2004-07-12 1715.49 1718.86 1698.43 1704.46 2824969
2004-07-13 1705.75 1709.24 1677.85 1683.54 3666800
2004-07-14 1673.69 1677.97 1663.46 1668.68 3686708
2004-07-15 1669.38 1680.25 1651.6 1651.6 4165158
2004-07-16 1656.99 1682.66 1640.77 1682.66 5767175
2004-07-19 1684.67 1698.19 1677.73 1690.38 3343638
2004-07-20 1686.15 1701.38 1685.99 1697.18 2552195
2004-07-21 1709.03 1724.48 1707.05 1717.11 4497377
2004-07-22 1709.15 1711.45 1691.26 1694.81 2870395
2004-07-23 1699.69 1709.92 1692.98 1696.75 1886785
2004-07-26 1697.85 1708.04 1693.87 1697.65 1944480
2004-07-27 1698.3 1698.3 1680.08 1692.16 3650293
2004-07-28 1697.16 1697.48 1666.99 1672.16 5930309
2004-07-29 1676.28 1676.28 1661.45 1671.98 3903177
2004-07-30 1675.65 1677.9 1666.27 1675.06 3567807
2004-08-02 1667.3 1677.71 1666.22 1673.79 2462700
2004-08-03 1676.75 1690.98 1671.99 1687.04 4340970
2004-08-04 1684.75 1700.27 1683.35 1692.44 3709107
2004-08-05 1700.03 1710.07 1695.37 1704.88 3263067
2004-08-06 1695.38 1696.56 1673.5 1680.22 3939842
2004-08-09 1665.96 1676.14 1648.69 1663.57 2451132
2004-08-10 1662.19 1674.8 1658.17 1668.83 3294199
2004-08-11 1671.11 1671.95 1639.8 1643.24 5301204
2004-08-12 1645.68 1657.32 1643.95 1651.86 3126886
2004-08-13 1652.7 1663.13 1639.77 1651.93 2621383
2004-08-16 1651.69 1666.06 1650.7 1654.75 3673992
2004-08-17 1652.16 1681.55 1650.86 1675.22 3247746
2004-08-18 1677.63 1692.52 1675.54 1688.58 4251608
2004-08-19 1696.83 1702.6 1689.23 1693.84 4861156
2004-08-20 1693.18 1703.84 1689.53 1700.55 2342700
2004-08-23 1701.21 1709.79 1698.35 1702.77 3215412
2004-08-24 1703.79 1726.93 1698.91 1726.93 6686255
2004-08-25 1723.89 1730.1 1701.03 1702.79 4254971
2004-08-26 1705.96 1705.96 1692.66 1701.5 4723353
2004-08-27 1701.65 1719.74 1699.26 1719.74 4912840
2004-08-30 1712.14 1722.04 1707.65 1714.25 3811611
2004-08-31 1708.69 1732.15 1704.65 1725.18 6433376
2004-09-01 1725.21 1741.87 1709.93 1730.87 5890814
2004-09-02 1731.81 1747.8 1725.02 1734.51 4110163
2004-09-03 1738.83 1747.6 1734.95 1738.64 4920973
2004-09-06 1741.48 1751.52 1738.68 1751.06 4320064
2004-09-07 1752.1 1778.9 1751.38 1776.75 6482122
2004-09-08 1773.49 1789.28 1769.27 1781.75 4021003
2004-09-09 1768.67 1776.08 1763.25 1773.26 3493734
2004-09-10 1775.68 1796.5 1775.53 1785.15 7652657
2004-09-13 1785.87 1806.31 1782.33 1797.2 5326691
2004-09-14 1795.75 1807.28 1786.37 1800.28 8197039
2004-09-15 1785.6 1814.93 1777.44 1811.11 11256873
2004-09-16 1815.36 1817.82 1804.15 1807.79 6483765
2004-09-17 1809.67 1839.58 1809.03 1819.7 6969273
2004-09-20 1816.45 1825.24 1804.69 1812.95 3469218
2004-09-21 1821.61 1832.03 1804.98 1812.81 7468893
2004-09-22 1807.16 1812.04 1794.61 1808.69 5701391
2004-09-23 1795.92 1800.82 1790.19 1798.96 3794210
2004-09-24 1793.49 1802.92 1777.64 1781.82 4861368
2004-09-27 1770.97 1792.86 1766.69 1789.48 4794740
2004-09-28 1782.94 1809.9 1781.35 1800.15 4467520
2004-09-29 1801.88 1809.56 1792.27 1802.99 4678254
2004-09-30 1803.21 1816.61 1800.03 1807.15 4398563
2004-10-01 1798.93 1811.68 1791.62 1807.47 3798381
2004-10-04 1828.55 1846.07 1821.38 1841.66 7241250
2004-10-05 1849.05 1866.55 1846.05 1848.27 7231224
2004-10-06 1844.98 1856.68 1831.11 1853.54 4864040
2004-10-07 1861.79 1862.13 1835.22 1852.6 5854326
2004-10-08 1839.38 1850.22 1821.81 1824.11 7807530
2004-10-11 1816.49 1832.79 1806.9 1829.48 5182600
2004-10-12 1820.72 1826.19 1777.08 1779.75 7510912
2004-10-13 1780.76 1790.87 1767.94 1780.95 5067021
2004-10-14 1757.3 1780.47 1752.79 1760.22 5865376
2004-10-15 1762.87 1779.96 1760.11 1773.52 5048483
2004-10-18 1772.88 1778.52 1753.42 1761.58 3407694
2004-10-19 1770.32 1801.83 1770.25 1801 4743048
2004-10-20 1793.75 1798.14 1780.79 1793.13 4484789
2004-10-21 1790.8 1798.31 1783.56 1796.32 4388793
2004-10-22 1789.33 1809.84 1784.35 1801.43 5623314
2004-10-25 1781.59 1782.39 1769.91 1778.43 2967486
2004-10-26 1784.08 1792.52 1774.64 1785.35 4988499
2004-10-27 1785.32 1795.53 1779.35 1792.27 6459812
2004-10-28 1810.59 1813.84 1774.54 1786.56 9361282
2004-10-29 1788.15 1823.13 1788.15 1819.31 9273649
2004-11-02 1836.72 1858.03 1831.76 1848.1 8184190
2004-11-03 1852.91 1856.15 1824.52 1830.48 6142887
2004-11-04 1827.71 1845.74 1811.9 1824.85 7470686
2004-11-05 1818.41 1827.57 1802.15 1810.68 10271518
2004-11-08 1818.3 1820.02 1791.55 1795.69 5310422
2004-11-09 1803.54 1836.63 1789.51 1833.88 8917107
2004-11-10 1835.15 1840.57 1818.9 1833.29 7225101
2004-11-12 1851.32 1871.88 1838.03 1844.33 13057913
2004-11-15 1853.93 1854.95 1815.27 1819.93 8215716
2004-11-16 1817.46 1821.78 1798.36 1812.92 9529972
2004-11-17 1818.38 1838.13 1816.15 1823.77 9612347
2004-11-18 1831.14 1837.49 1814.53 1829.08 13910447
2004-11-19 1833.04 1840.09 1825.12 1828.93 4327674
2004-11-22 1813.93 1821.46 1800.75 1812.33 4017138
2004-11-23 1817.06 1822.88 1794.41 1796.53 7526822
2004-11-24 1796.4 1804.04 1777.2 1797.45 8173425
2004-11-25 1798.01 1822.99 1793.1 1822.99 7296416
2004-11-26 1827.44 1832.16 1817.41 1832.16 5126073
2004-11-29 1833.91 1844.49 1827.44 1831.11 7366326
2004-11-30 1825.66 1840.74 1820.46 1840.74 8417126
2004-12-01 1840.43 1860.88 1832.18 1860.88 7792626
2004-12-02 1873.57 1907.51 1863.42 1907.51 12864514
2004-12-03 1908.86 1912.41 1888.69 1900.1 8040540
2004-12-06 1890.88 1893.41 1878.95 1891.56 11322299
2004-12-07 1889.93 1904.46 1882.43 1904.46 7135249
2004-12-08 1896.7 1904.62 1886.65 1887.68 5909402
2004-12-09 1884.76 1885.11 1863.85 1871.35 5825619
2004-12-10 1874.41 1883.35 1864.1 1864.1 5212339
2004-12-13 1866.46 1879.12 1849.55 1872.63 7219720
2004-12-14 1875.58 1888.79 1866.08 1871.74 10368982
2004-12-15 1873.15 1889.08 1871.46 1889.08 4385730
2004-12-16 1890.85 1922.19 1886.43 1922.19 12779066
2004-12-17 1926.42 1932.1 1911.56 1924.16 6695910
2004-12-20 1930.69 1954.15 1928.44 1951.08 17828796
2004-12-21 1948.66 1950.65 1931.52 1944.02 16589749
2004-12-22 1941.46 1954.49 1912.44 1928.87 11836235
2004-12-23 1924.52 1933.45 1909.04 1909.04 4448741
2004-12-24 1907.36 1918.52 1900.72 1918.52 697527
2004-12-27 1916.97 1922.71 1907.85 1922.01 2681138
2004-12-28 1921.94 1921.94 1904.15 1912.02 4565279
2004-12-29 1913.79 1947.8 1910.52 1947.8 6994756
2004-12-30 1946.76 1959.64 1946.76 1956.88 5486727
2004-12-31 1959.37 1966.04 1956.23 1960.57 2925638
2005-01-03 1962.85 1988.66 1960.22 1966.69 6689831
2005-01-04 1954.6 1962.09 1939.48 1954.8 6351533
2005-01-05 1929.02 1931.34 1910.33 1910.33 8513079
2005-01-06 1900.1 1914.81 1891.46 1897.29 7933010
2005-01-07 1902.39 1909.77 1884.41 1903.83 7456987
2005-01-10 1902.29 1903.29 1882.68 1889.81 6444082
2005-01-11 1896.21 1901.3 1877.12 1877.82 7982806
2005-01-12 1883.44 1896.86 1881.58 1885.8 8179997
2005-01-13 1898.56 1902.57 1888.1 1890.18 10002598
2005-01-14 1887.58 1892.24 1878.38 1890.03 5962951
2005-01-17 1898.87 1899.14 1879.84 1893.39 4861248
2005-01-18 1873.34 1883.37 1841.93 1844.02 6461942
2005-01-19 1835.06 1857.15 1826.76 1845.48 10034268
2005-01-20 1830.64 1852.71 1824.82 1840.71 10017356
2005-01-21 1833.79 1842.58 1826.76 1832.12 4221002
2005-01-24 1818.4 1833.64 1807.72 1832.79 4094298
2005-01-25 1837.97 1860.93 1836.83 1851.06 6995026
2005-01-26 1856.03 1866.08 1849.24 1861.93 6875596
2005-01-27 1863.22 1877.94 1855.5 1863.92 10573658
2005-01-28 1867.94 1882.52 1860.96 1872.2 8057542
2005-01-31 1877.68 1893.5 1870.38 1887.41 4824796
2005-02-01 1885.37 1918.42 1883.34 1916.14 9774373
2005-02-02 1917.3 1920.27 1902.53 1903.36 8574165
2005-02-03 1904.24 1923.05 1904.24 1910.72 8022590
2005-02-04 1911.03 1935.65 1911.03 1935.65 10047305
2005-02-07 1946.49 1966.72 1938.53 1966.72 8780699
2005-02-08 1963.05 1973.04 1954.61 1963.48 8941076
2005-02-09 1952.3 1962.94 1939.57 1951.05 8092167
2005-02-10 1947.42 1981.87 1943.82 1967.09 10822382
2005-02-11 1973.19 1977.98 1962.22 1964.42 6627152
2005-02-14 1968.14 1980.32 1960.81 1960.81 5024804
2005-02-15 1954.74 1976.17 1953.33 1973.93 9228744
2005-02-16 1976.36 2028.76 1975.44 2021.15 16464288
2005-02-17 2035.09 2058.98 2033.59 2045.06 15600730
2005-02-18 2035.06 2085.37 2028.58 2045.66 13162549
2005-02-21 2037.35 2086.18 2035.6 2076.89 10228696
2005-02-22 2081.75 2087.67 2044.02 2062.32 10487199
2005-02-23 2038.67 2055.58 2030.26 2054.25 7058554
2005-02-24 2065.11 2079.59 2060 2075.98 8534845
2005-02-25 2105.1 2124.33 2098.24 2118.49 19865386
2005-02-28 2128.33 2131.4 2085.73 2092.33 12145711
2005-03-01 2081.84 2096.41 2053.38 2088.8 10414345
2005-03-02 2057.87 2072.22 2015.14 2015.14 10110594
2005-03-03 2012.76 2039.31 2012.38 2028.54 12334312
2005-03-04 2044.75 2055.03 2028.49 2052.94 11294100
2005-03-07 2062.75 2088.27 2045.5 2063.67 7887624
2005-03-08 2055.08 2072.68 2042.19 2053.34 8650096
2005-03-09 2057.48 2101.39 2057.48 2092.51 17777634
2005-03-10 2085.9 2086.44 2055.42 2065.11 9080618
2005-03-11 2061.12 2062.68 2026.8 2033.63 6983147
2005-03-14 2029.37 2031.38 2005.73 2011.62 6237948
2005-03-15 2017.32 2031.36 2010 2013.09 7995441
2005-03-16 1991.62 1993.14 1951.35 1963.92 15297273
2005-03-17 1957.06 1970.82 1945.19 1951.88 12490653
2005-03-18 1965.1 1978.84 1963.74 1970.17 9421231
2005-03-21 1976.86 1983.39 1927.7 1932.68 7229467
2005-03-22 1935.69 1970.01 1933.79 1970.01 7594402
2005-03-23 1939.5 1969.45 1933.65 1964.36 7953248
2005-03-24 1979.38 1983.89 1965.32 1968.88 7837904
2005-03-29 1970.67 1970.67 1948.84 1969.73 4033168
2005-03-30 1969.88 1987.28 1963.24 1979.56 5812719
2005-03-31 1994.59 2009.98 1981.49 1998.33 9357065
2005-04-01 2005.55 2024.04 1988.63 1988.63 6418373
2005-04-04 1995.14 2008.2 1974.46 1985.4 5956094
2005-04-05 1983.31 2007.49 1978.34 1998.97 5474468
2005-04-06 1995.59 2015.92 1991.28 2015.92 6705532
2005-04-07 2017.19 2022.09 1984.47 1991.34 7189746
2005-04-11 1974.93 1995.72 1967.73 1994.95 6011517
2005-04-12 1994.09 1999.17 1986.39 1992.16 3384689
2005-04-13 1997.69 2008.73 1984.5 1985.67 7733146
2005-04-14 1969.26 1976.16 1956.14 1965.18 7763121
2005-04-15 1950.88 1956.58 1937.93 1952.43 3754042
2005-04-18 1922.01 1925.39 1897.99 1909.01 6533120
2005-04-19 1914.19 1918.03 1902.12 1909.59 7006783
2005-04-20 1914.11 1920.4 1890.24 1890.24 6994330
2005-04-21 1895.45 1918.36 1895.45 1918.36 8484776
2005-04-22 1931.64 1940.55 1928.63 1931.42 4742392
2005-04-25 1931.39 1944.09 1926.15 1932.33 6940887
2005-04-26 1932.39 1932.39 1906.95 1911.65 6117436
2005-04-27 1903.36 1903.56 1867.18 1876.53 6313489
2005-04-28 1871.28 1878.72 1852.57 1855.22 7205383
2005-04-29 1864.63 1876.12 1854.3 1858.99 5826508
2005-05-02 1866.61 1870.27 1861.36 1861.36 1863153
2005-05-04 1871.05 1882.34 1854.93 1862.15 7172710
2005-05-05 1880.51 1895.72 1867.69 1873.27 8848001
2005-05-06 1882.53 1885.1 1855.68 1874.04 8421998
2005-05-09 1876.17 1880.49 1860.43 1868.84 12641307
2005-05-10 1875.12 1876.01 1832.58 1837.1 7265584
2005-05-11 1816.74 1845.67 1815.48 1836.7 6747527
2005-05-12 1847.1 1860.41 1840.8 1846.48 6262811
2005-05-13 1835.83 1847.35 1824.08 1828.23 8277244
2005-05-16 1830.33 1831.86 1815.81 1824.99 3501285
2005-05-17 1824.48 1831.92 1809.02 1830.63 11352496
2005-05-18 1840.17 1869.69 1836.67 1868 11577523
2005-05-19 1881.35 1886.6 1872.28 1876.38 7301974
2005-05-20 1874.51 1896.48 1872.68 1884.68 6637763
2005-05-23 1884.57 1887.24 1872.47 1883.63 4767424
2005-05-24 1884.7 1884.7 1860.37 1873.87 7481360
2005-05-25 1875.11 1882.72 1871.42 1876.47 5586634
2005-05-27 1888 1915.07 1888 1915.07 6155256
2005-05-30 1918.87 1927.26 1911.88 1918.47 6336050
2005-05-31 1913.7 1924.03 1910.31 1917.09 7805599
2005-06-01 1903.2 1910.07 1888.29 1894.83 7047238
2005-06-02 1902.38 1929.93 1901.64 1921.63 8050825
2005-06-03 1933.91 1947.54 1928.99 1940.17 6224062
2005-06-06 1938.96 1969.7 1935.1 1969.51 6277470
2005-06-07 1976.09 1983.17 1959.44 1979.9 8931584
2005-06-08 1968.43 1982.89 1964.08 1972.93 9070799
2005-06-09 1969.42 1984.35 1963.54 1983.21 6380427
2005-06-10 1988.44 1998.52 1988.03 1989.72 8568856
2005-06-13 1980.78 2013.19 1978.05 2002.78 8393373
2005-06-14 2006.14 2011.69 1971.28 1980.95 5316179
2005-06-15 1978.97 2011.39 1978.97 2011.39 8464234
2005-06-16 2018.7 2023.95 2004.75 2010.4 6496728
2005-06-17 2009.47 2031.32 2009.24 2029.99 8654578
2005-06-20 2027.3 2046.41 2027.3 2031.84 4923448
2005-06-21 2036.03 2041.71 2029.35 2034.51 8497995
2005-06-22 2034.07 2069.79 2034.07 2065.87 10837229
2005-06-23 2079.13 2081.69 2043.52 2056.27 7946763
2005-06-24 2035.14 2042.25 2020.69 2031.67 7496381
2005-06-27 2025.76 2025.76 2008.4 2016.6 6099455
2005-06-28 2017.31 2032.82 2016.71 2029.62 6279715
2005-06-29 2036.08 2038.58 2023.94 2025.37 8798734
2005-06-30 2021.91 2053.17 2019.23 2047.3 11332526
2005-07-01 2042.79 2071.02 2041.28 2068.7 9527670
2005-07-04 2072.86 2090.57 2071.39 2088.81 9397884
2005-07-05 2089.52 2103.72 2068.44 2075.62 11438265
2005-07-06 2063.66 2082.25 2063.66 2078.51 7950183
2005-07-07 2066.42 2068.81 2014.33 2049.76 12347154
2005-07-08 2057.01 2080.32 2057.01 2077.18 7065113
2005-07-11 2089.81 2098.11 2066.42 2075.51 4980191
2005-07-12 2076.46 2107.02 2068.16 2106.26 9047767
2005-07-13 2105.34 2132.01 2099.82 2127.1 10967734
2005-07-14 2133.29 2138.75 2122.83 2131.3 8283257
2005-07-15 2125.57 2136.24 2121.29 2124.25 8342031
2005-07-18 2121.73 2138.53 2107.65 2107.65 4942348
2005-07-19 2109.58 2121.73 2100.12 2119.35 7352797
2005-07-20 2128.44 2153.09 2128.44 2138.96 9930634
2005-07-21 2151.25 2152.22 2126.91 2126.91 8141377
2005-07-22 2127.77 2132.36 2096.62 2111.05 5979287
2005-07-25 2121.01 2135.86 2112.26 2129.64 6011234
2005-07-26 2136.9 2157.8 2129.24 2144.09 6239072
2005-07-27 2155.7 2169.33 2139.98 2164.65 8468580
2005-07-28 2155.58 2183.75 2155.36 2183.75 10288694
2005-07-29 2187.23 2210.41 2187.23 2202.53 12412133
2005-08-01 2198.74 2224.01 2198.49 2223.3 6217005
2005-08-02 2237.15 2274.72 2237.15 2269.59 9161167
2005-08-03 2260.73 2264.05 2228.91 2234.64 9148877
2005-08-04 2220.81 2244.87 2208.29 2238.88 7583894
2005-08-05 2235.36 2256.32 2234.05 2238.65 4279644
2005-08-08 2243.89 2283.95 2240.54 2276.24 6676924
2005-08-09 2282.14 2288.74 2257.01 2272.85 6203038
2005-08-10 2273.37 2287.79 2239.68 2248.62 5398824
2005-08-11 2246.71 2262.86 2235.99 2243.57 8982592
2005-08-12 2225.2 2238.39 2221.64 2227.47 7400870
2005-08-16 2242.5 2258.46 2234.79 2252.76 10118106
2005-08-17 2241.88 2244.96 2219.69 2228.99 5287557
2005-08-18 2218.9 2223.94 2187.96 2198.55 4875362
2005-08-19 2199.1 2202.63 2186.03 2198.05 6311954
2005-08-22 2199.87 2216.51 2197.84 2210.78 3960807
2005-08-23 2211.12 2212.11 2192.13 2212.11 4749116
2005-08-24 2208.42 2227.69 2207.67 2210.69 6931082
2005-08-25 2201.93 2217.8 2196.84 2205.29 6277866
2005-08-26 2207.1 2235.84 2205.91 2230.46 6753550
2005-08-29 2228.35 2246.53 2225.91 2245.3 3172956
2005-08-30 2249.4 2273.77 2248.03 2268.87 7099710
2005-08-31 2288.98 2296.37 2264.15 2271.85 11980154
2005-09-01 2284.45 2332.73 2284.21 2321.28 12494736
2005-09-02 2332.77 2354.07 2315.57 2328.01 15961489
2005-09-05 2321.72 2333.18 2307.38 2307.38 7497810
2005-09-06 2306.81 2324.82 2305.91 2324.82 6093700
2005-09-07 2329.65 2334.06 2300.21 2325.92 6531817
2005-09-08 2322.56 2326.09 2308.67 2311 5030292
2005-09-09 2319 2350.02 2319 2345.36 8557406
2005-09-12 2356.68 2379.55 2350.43 2379.55 7379175
2005-09-13 2396.46 2401.45 2376.95 2376.95 6260213
2005-09-14 2369.29 2384.84 2358.31 2384.84 5304835
2005-09-15 2379.16 2435.25 2378.25 2423.38 10835239
2005-09-16 2438.72 2463.02 2430.58 2453.63 13390465
2005-09-19 2460.56 2512.59 2450.02 2507.41 13984358
2005-09-20 2542.76 2551.13 2464.86 2497.64 15818399
2005-09-21 2482.63 2487.51 2460.52 2476.24 10374425
2005-09-22 2470.96 2494.69 2466.97 2473.77 10269142
2005-09-23 2472.02 2472.84 2425.49 2456.56 8796869
2005-09-26 2445.74 2493.72 2427.91 2486.45 9472490
2005-09-27 2495.46 2526.1 2483.31 2514.84 10728712
2005-09-28 2531.69 2540.71 2474.65 2482.69 11882898
2005-09-29 2478.22 2497.61 2468.8 2484.42 5311578
2005-09-30 2502.37 2518.73 2485.74 2518.73 9293737
2005-10-03 2525.56 2564.88 2496.53 2564.88 9786223
2005-10-04 2571.8 2573.41 2550.51 2554.79 5705879
2005-10-05 2524.53 2534 2503.02 2508.9 9732851
2005-10-06 2464.64 2470.14 2406.8 2418.65 12714780
2005-10-07 2407.52 2427.69 2390.78 2421.12 9398223
2005-10-10 2431.81 2458.6 2419.16 2419.7 5883620
2005-10-11 2434.4 2462.03 2434.4 2460.08 6767477
2005-10-12 2454.37 2457.23 2423.03 2432.18 5794306
2005-10-13 2419.42 2419.42 2334.35 2336.38 7736183
2005-10-14 2321.35 2342 2293.4 2318.77 15065409
2005-10-17 2341.43 2363 2336.93 2338.46 7840906
2005-10-18 2364.77 2376.2 2328.14 2346.82 8342645
2005-10-19 2300.48 2307.92 2278.13 2293.23 13449296
2005-10-20 2333.29 2341.99 2317.73 2334.17 11766106
2005-10-21 2324.18 2338.45 2312.07 2323.23 12842472
2005-10-24 2322.77 2357.95 2322.77 2339.41 11120450
2005-10-25 2353.27 2372.36 2344.46 2360.77 11619700
2005-10-26 2373.5 2380.1 2310.39 2340.24 12389812
2005-10-27 2291.66 2307.86 2285.16 2302.53 9385759
2005-10-28 2283.72 2320.37 2273.49 2316.55 7690108
2005-10-31 2334.19 2361.58 2329.71 2339.28 6311339
2005-11-02 2381.51 2415.79 2370.58 2415.79 9884647
2005-11-03 2430.14 2458.49 2409.76 2452.65 9726539
2005-11-04 2455 2468.59 2436.18 2468.59 8009140
2005-11-07 2454.5 2459.42 2426.46 2459.42 9473562
2005-11-08 2448.72 2453.94 2435.5 2443.07 20194438
2005-11-09 2439.49 2449.06 2433.28 2447.31 7614000
2005-11-10 2459.71 2466.05 2422.35 2440.67 8529064
2005-11-14 2473.92 2478.1 2429.44 2451.93 8834194
2005-11-15 2463.5 2463.53 2431.5 2444.58 9060849
2005-11-16 2451.25 2475.4 2426.63 2446.7 10351394
2005-11-17 2461.27 2502.75 2457.78 2501.28 11166389
2005-11-18 2526.18 2530.62 2492.28 2500.37 7871323
2005-11-21 2510.52 2511.84 2471.61 2471.61 6158205
2005-11-22 2492.05 2493.61 2447.57 2452.2 7684860
2005-11-23 2456.44 2476.62 2444.32 2466.47 5850982
2005-11-24 2476.55 2479.49 2459.25 2467.49 7005719
2005-11-25 2481.92 2481.92 2460.24 2479.97 21015232
2005-11-28 2501.11 2521.96 2489.01 2504.79 8798722
2005-11-29 2496.19 2511.87 2481.8 2511.87 8624542
2005-11-30 2502.62 2534.78 2494.92 2525.39 8656040
2005-12-01 2529.32 2546.72 2526.99 2539.8 7301130
2005-12-02 2570.7 2581.72 2542.54 2581.72 13378334
2005-12-05 2584.63 2599.54 2566.05 2570.98 12044832
2005-12-06 2572.64 2574.92 2531.92 2546.78 13665962
2005-12-07 2549.82 2573.2 2542.71 2569.45 4366004
2005-12-08 2556.58 2570.82 2555.04 2564.56 6069381
2005-12-09 2570.05 2571.65 2539.51 2558.19 8004341
2005-12-12 2564.43 2583.98 2561.35 2572.49 7583401
2005-12-13 2572.68 2586.12 2566.23 2566.23 8997156
2005-12-14 2570.98 2610.89 2564.97 2601.96 22934980
2005-12-15 2606.59 2620.63 2583.71 2583.71 6711257
2005-12-16 2587.41 2608.47 2574.5 2596.16 9550239
2005-12-19 2602.05 2614.27 2596.06 2604.88 8103772
2005-12-20 2602.01 2656.88 2596.72 2642.61 25139486
2005-12-21 2647.79 2659.79 2636.43 2648.08 24511810
2005-12-22 2652.12 2655.61 2633.46 2641.33 7274103
2005-12-23 2640.68 2665.65 2639.09 2662.32 8216178
2005-12-27 2658.27 2699.07 2657.39 2699.07 7500700
2005-12-28 2702.49 2702.61 2673.16 2683.29 7515745
2005-12-29 2691.04 2701.65 2681.63 2693.75 8130335
2005-12-30 2683.6 2683.89 2644.05 2654.95 7944119
2006-01-02 2640.23 2694.92 2627.03 2694.92 14822116
2006-01-03 2703.19 2764.89 2698.59 2749.46 20960700
2006-01-04 2787.66 2829.38 2772.89 2829.38 22948596
2006-01-05 2831.74 2838.86 2810.95 2825.71 18082740
2006-01-06 2833 2877.29 2811.5 2854.25 20954744
2006-01-09 2887.52 2918.95 2835.53 2835.53 22216212
2006-01-10 2834.93 2845.96 2797.09 2797.09 16059518
2006-01-11 2829.32 2864.83 2820.02 2850.35 17284616
2006-01-12 2844.72 2845.49 2815.25 2833.16 13197111
2006-01-13 2791.2 2798.65 2776.01 2785.54 13270874
2006-01-16 2779.91 2839.08 2774.21 2835.21 13500326
2006-01-17 2831.47 2846.48 2814.83 2831.09 14326784
2006-01-18 2771.3 2812.3 2768.7 2808.8 9954206
2006-01-19 2828.37 2904.99 2825.81 2886.48 17665508
2006-01-20 2899.69 2921.54 2894.42 2909.77 13461621
2006-01-23 2865.54 2915.91 2848.65 2903.69 12622758
2006-01-24 2919.75 2940.71 2886.27 2907.05 14633975
2006-01-25 2944.21 2961.5 2924.51 2953.72 26588866
2006-01-26 2975.73 2975.73 2916.69 2923.61 17501428
2006-01-27 2940.6 2954.02 2896.19 2937.66 11576996
2006-01-30 2937.05 2950.59 2917.04 2937.92 7804766
2006-01-31 2918.12 2918.12 2803.86 2804.92 16496757
2006-02-01 2763.48 2825.97 2759.32 2823.09 11889880
2006-02-02 2847.9 2852.29 2809.8 2819.26 12453365
2006-02-03 2803.47 2812.35 2753.78 2760.65 10703971
2006-02-06 2779 2839.9 2779 2837.48 8625605
2006-02-07 2850.59 2856.27 2810.4 2852.57 8599434
2006-02-08 2815.92 2842.88 2781.49 2828.54 7871797
2006-02-09 2850.05 2863.19 2833.47 2840.24 8758296
2006-02-10 2829.28 2837.79 2784.92 2791.75 9347804
2006-02-13 2760.01 2800.51 2759.33 2768.02 8605026
2006-02-14 2793.97 2807.55 2778.7 2790.37 7872946
2006-02-15 2807.56 2813.91 2785.35 2813.91 8886666
2006-02-16 2813.92 2820.01 2762.93 2762.93 12858643
2006-02-17 2777.45 2861.9 2769.2 2859.61 17637644
2006-02-20 2878.52 2920.69 2867.44 2906.41 12864309
2006-02-21 2914.71 2916.64 2881.65 2897.71 10189110
2006-02-22 2900.61 2912.28 2881.41 2896.04 9005848
2006-02-23 2896.02 2913.41 2889.31 2899.8 12752919
2006-02-24 2903.81 2941.49 2896.2 2941.38 7952180
2006-02-27 2952.93 2965.57 2929.46 2955.74 20576676
2006-02-28 2889.23 2925.64 2816.42 2836.51 18530720
2006-03-01 2858.82 2882.72 2839.46 2876.12 17440836
2006-03-02 2888.22 2913.5 2867.44 2904.62 17568678
2006-03-03 2914.16 2919.02 2845.72 2886.51 16246359
2006-03-06 2889.23 2908.82 2867.66 2908.82 13656693
2006-03-07 2886.99 2886.99 2800.51 2842.63 19536056
2006-03-08 2834.74 2840.2 2754.93 2769.73 17125380
2006-03-09 2788.91 2803.19 2755.55 2776.08 15706684
2006-03-10 2775.6 2781.51 2718.94 2757.95 12769169
2006-03-13 2771.66 2779.32 2734.58 2759.41 8405066
2006-03-14 2745.68 2745.68 2717.97 2727.77 18704086
2006-03-15 2760.27 2793.91 2759.46 2773.21 16327592
2006-03-16 2789.61 2834.5 2781.62 2833.52 12797956
2006-03-17 2853.22 2884.35 2831.34 2831.34 27721860
2006-03-20 2835.95 2852.57 2820.73 2826.05 9325900
2006-03-21 2816.55 2827.71 2796.63 2806.52 9809593
2006-03-22 2780.23 2800.96 2763.91 2791.97 10920992
2006-03-23 2804.59 2837.46 2804.59 2836.91 9202766
2006-03-24 2858.26 2874.58 2844.41 2847.82 10374434
2006-03-27 2853.23 2874.58 2849.4 2874.58 7410427
2006-03-28 2873.01 2873.88 2830.39 2830.39 8837769
2006-03-29 2808.45 2827.22 2774.39 2827.22 10389190
2006-03-30 2853.74 2883.49 2850.83 2864.53 7131884
2006-03-31 2869.05 2878.44 2840.85 2864.83 5982534
2006-04-03 2862.56 2912.05 2859.69 2912.05 8976887
2006-04-04 2908.56 2918.07 2886.9 2918.07 7604157
2006-04-05 2930.92 2950.96 2898.11 2899.24 9665812
2006-04-06 2930.1 2935.47 2906.57 2921.21 14837300
2006-04-07 2940.02 2988.31 2937.7 2974.21 26174580
2006-04-10 2980.87 2997.45 2964.04 2987.89 18440304
2006-04-11 2983.37 3002.45 2954.05 2970.61 12875822
2006-04-12 2951.57 2998.18 2946.72 2998.18 18990700
2006-04-13 3005.5 3043.76 3005.08 3023.69 21824454
2006-04-18 3052.7 3098.58 3051.11 3081.25 16563371
2006-04-19 3127.82 3131.23 3058.9 3070.81 14930350
2006-04-20 3079.03 3149.33 3054.2 3149.33 20395620
2006-04-21 3108.12 3209.22 3086.31 3185.67 24021160
2006-04-24 3182.17 3241.58 3177.51 3229.22 15834084
2006-04-25 3222.37 3231.37 3182.9 3220.83 11546999
2006-04-26 3242.55 3262.83 3198.61 3262.83 19158168
2006-04-27 3273.06 3274.66 3140.37 3167.13 18426160
2006-04-28 3156.71 3198.16 3149.32 3193.27 13900152
2006-05-02 3185.56 3208.73 3180.93 3186.5 8383616
2006-05-04 3205.93 3258.36 3193.04 3254.1 16365896
2006-05-05 3287.47 3298.37 3235.42 3282.02 14072426
2006-05-08 3330.28 3342.11 3291.83 3327.19 12293222
2006-05-09 3307.08 3309.17 3259.91 3265.93 15212216
2006-05-10 3283.91 3290.6 3246.97 3252.48 12333683
2006-05-11 3286.01 3348.81 3273.04 3347.83 28310780
2006-05-12 3309.82 3321.32 3273.26 3298.03 12989149
2006-05-15 3255.96 3263.79 3169.06 3180.28 15538689
2006-05-16 3130.99 3173.19 3091.06 3163.02 27277376
2006-05-17 3179.92 3200.89 3059.75 3065.42 27428648
2006-05-18 3021.56 3074.33 2995.43 3052.59 18622644
2006-05-19 3077.13 3090.38 3009.96 3031.52 18523660
2006-05-22 2997.61 3000.56 2852.53 2862.68 22831068
2006-05-23 2852.3 2931.18 2750.18 2913.11 37428796
2006-05-24 2876.47 2926.51 2778.24 2794.06 23515456
2006-05-25 2789.96 2863.32 2711.55 2843.49 23802920
2006-05-26 2901.63 2913.09 2868.3 2880.16 20828914
2006-05-29 2916.87 2929.06 2859.49 2867.85 10470535
2006-05-30 2838.55 2843.64 2788.5 2827.39 11686876
2006-05-31 2761.72 2853.69 2755.36 2812.26 35254356
2006-06-01 2844.03 2858.45 2813.82 2837.98 12823411
2006-06-02 2884.59 2926.33 2878.32 2912.81 11597163
2006-06-05 2902.43 2963.9 2893.44 2933.68 8170017
2006-06-06 2886.98 2909 2848.47 2855.91 9666868
2006-06-07 2873.39 2877.35 2821.53 2849.59 15050190
2006-06-08 2776.76 2788.9 2740.22 2777.33 29780038
2006-06-09 2798.91 2814.27 2720.88 2736.85 15198122
2006-06-12 2712.74 2712.74 2610.18 2641.02 16966540
2006-06-13 2524.5 2574.89 2449.79 2545.87 34352776
2006-06-14 2554.72 2571.51 2474.28 2536.93 25098312
2006-06-16 2658.22 2669.26 2553.32 2553.32 20821094
2006-06-19 2591.92 2623.66 2566.73 2622.4 11268660
2006-06-20 2590.58 2649.7 2585.34 2619.38 15274148
2006-06-21 2626.12 2650.25 2583.5 2632.24 17290192
2006-06-22 2681.96 2694.53 2606.03 2606.03 17843748
2006-06-23 2611.4 2623.31 2578.02 2619.05 11224398
2006-06-26 2614.7 2665.2 2614.7 2665.2 13588047
2006-06-27 2682.45 2801.54 2677.68 2795 28985440
2006-06-28 2750.57 2850.48 2746.58 2850.48 40022936
2006-06-29 2858.78 2884.41 2823.64 2842.29 19988544
2006-06-30 2924.64 2933.77 2872.9 2889.67 20906488
2006-07-03 2901.84 2920.81 2858.39 2895.66 11669788
2006-07-04 2899.24 2928.86 2890.81 2910.84 24964272
2006-07-05 2878.9 2892.26 2833.93 2845.06 18195770
2006-07-06 2845.32 2935.92 2832.29 2935.92 20981292
2006-07-07 2937.53 3015.78 2920.33 3004.64 23965764
2006-07-10 2939.87 3074.78 2939.87 3046.17 33422022
2006-07-11 3053.12 3085.01 3008.37 3015.5 29908462
2006-07-12 3053.26 3110.65 3042.61 3066.26 18887052
2006-07-13 3042.68 3047.26 2916.44 2930.5 14143013
2006-07-14 2863.66 2946.14 2863.66 2919.45 14605025
2006-07-17 2923.07 2929.51 2858.21 2866.86 13824621
2006-07-18 2866.2 2932.09 2866.2 2917.75 13092442
2006-07-19 2923.32 2941.9 2897.49 2934.78 10216843
2006-07-20 3001.93 3052.8 2992.99 3045.11 24979184
2006-07-21 3018.58 3049.41 3008.85 3024.01 10182999
2006-07-24 3013.6 3043.81 3003.42 3035.74 9757922
2006-07-25 3054.05 3086.71 3030.34 3059.43 17782252
2006-07-26 3058.63 3087.78 3038.36 3075.32 15126343
2006-07-27 3110.64 3186.32 3099.05 3186.32 21805622
2006-07-28 3176.8 3206.38 3150.42 3191.3 19593160
2006-07-31 3196.54 3224.68 3164.57 3191.25 13683104
2006-08-01 3209.76 3212.72 3124.35 3126.34 18214240
2006-08-02 3128.1 3140.45 3062 3097.77 13468368
2006-08-03 3099.03 3099.03 2987.5 2995.47 20882004
2006-08-04 3010.47 3047.79 2974.26 3036.78 21597932
2006-08-07 3008.88 3023.79 2951.47 3005.78 14343229
2006-08-08 3012.77 3026.34 2981.62 2998.53 14561839
2006-08-09 3019.82 3076.66 2992.5 3070.78 24438570
2006-08-10 3049.72 3050.56 2978.84 3004.83 11075476
2006-08-11 3033.62 3053.38 2917.38 2917.38 18074788
2006-08-14 2936.96 2945.41 2908.79 2937.03 10529782
2006-08-16 2976.87 2996.98 2951.63 2979.21 16682300
2006-08-17 2986.7 2993.63 2937.07 2947.12 21379526
2006-08-18 2933.98 2968.15 2925.17 2962.37 15557793
2006-08-21 2961.09 2991.84 2946.51 2965.56 9570094
2006-08-22 2995.41 3000.52 2968.14 2989.22 9598101
2006-08-23 2990.15 2999.67 2973.13 2988.14 9770858
2006-08-24 2966.74 2978.3 2926.36 2934.91 10419687
2006-08-25 2946.59 2957.99 2882.25 2905.33 14443323
2006-08-28 2888.41 2906.13 2862.83 2891.17 6971142
2006-08-29 2910.54 2977.89 2910.54 2963.76 11001003
2006-08-30 2972.82 3018.72 2970.51 3001.61 15669412
2006-08-31 3021.97 3031.32 2956.38 2961.4 16319824
2006-09-01 2964.32 2982.64 2952.74 2970.9 10379873
2006-09-04 2999.45 3095.77 2987.47 3087.07 28662204
2006-09-05 3086.05 3113.96 3062.35 3103.45 15652972
2006-09-06 3096.98 3099.47 3043.43 3066.87 10196099
2006-09-07 3044.22 3044.22 3005.12 3024.19 11125184
2006-09-08 3032.55 3041.15 2980.04 2996.65 9440395
2006-09-11 2963.27 2988.97 2929.04 2967.2 9748290
2006-09-12 2965.03 3014.62 2938.27 3014.62 17856316
2006-09-13 3025.14 3057.25 3023.84 3044.06 36376700
2006-09-14 3052.55 3061.14 2999.42 3009.67 19763022
2006-09-15 2991.31 3003.11 2973.38 3003.11 46002648
2006-09-18 3022.91 3052.56 2996.18 3035.94 37698832
2006-09-19 3030.1 3031.75 2994.19 3009.51 14891275
2006-09-20 2990.04 2994.87 2946.18 2962.07 27363894
2006-09-21 2954.43 2978.05 2935.87 2942.47 13003029
2006-09-22 2910.06 2936.49 2884.25 2914.2 19707692
2006-09-25 2936.11 2943.32 2913.73 2939.04 17502072
2006-09-26 2957.84 2964.96 2934.49 2946.06 25750984
2006-09-27 2963.22 2963.73 2905.37 2923.72 19898626
2006-09-28 2925.86 2969.32 2925.46 2949.13 11820921
2006-09-29 2960.47 2964.04 2915.72 2918.83 16438811
2006-10-02 2940.01 2940.45 2896.08 2931.5 16285295
2006-10-03 2913.7 2940.57 2904.56 2916.21 11818209
2006-10-04 2903.41 2945.05 2891.32 2937.03 11169642
2006-10-05 2980.41 2998.26 2979.79 2995.62 19184400
2006-10-06 2992.16 3007.89 2980.2 2990.8 13248245
2006-10-09 2986.33 3029.53 2985.57 3029.53 9530235
2006-10-10 3050.03 3121.95 3048.63 3090.86 23171570
2006-10-11 3107.2 3118.54 3086.49 3103.11 19176010
2006-10-12 3090.59 3155.86 3086.79 3153.17 16517480
2006-10-13 3167.99 3189.69 3160.34 3180.72 21405364
2006-10-16 3180.3 3197.02 3148.7 3184.38 13886779
2006-10-17 3173.44 3186.85 3128.55 3128.55 21275434
2006-10-18 3139.57 3216.77 3126.66 3200.47 34338128
2006-10-19 3180.33 3210.35 3171.41 3210.35 16855708
2006-10-20 3229.45 3240.6 3151.44 3173.35 14859456
2006-10-23 3173.26 3181.46 3128.15 3156.94 16584728
2006-10-24 3157.19 3173.46 3138.45 3153.89 35523908
2006-10-25 3158.22 3175.5 3143.77 3170.73 52287608
2006-10-26 3217.29 3226.25 3186.68 3196.34 46692384
2006-10-27 3190.16 3195.38 3125.39 3146.13 28792630
2006-10-30 3115.35 3125.56 3094.96 3098.16 20144984
2006-10-31 3113.57 3134.83 3097.04 3106.86 25686660
2006-11-02 3091.62 3107.46 3070.62 3092.55 23183586
2006-11-03 3104.07 3125.6 3084.36 3123.61 17471944
2006-11-06 3139.72 3194.27 3130.62 3193.3 37695160
2006-11-07 3212.72 3260.86 3200.14 3251.01 32190452
2006-11-08 3239.3 3248.08 3210.66 3236.14 27037364
2006-11-09 3265.3 3288.1 3240.16 3240.16 34753984
2006-11-10 3225.49 3246.8 3189.99 3189.99 43882652
2006-11-13 3186.59 3214.79 3144.99 3190.07 34649184
2006-11-14 3202.85 3209.22 3158.58 3186.54 40199332
2006-11-15 3199.68 3205.67 3096.71 3120.03 54563320
2006-11-16 3121.58 3170.63 3099.6 3148.31 29769944
2006-11-17 3129.53 3133.14 3093.14 3125.06 27401656
2006-11-20 3109.83 3132.57 3084.79 3125.07 34178496
2006-11-21 3143.86 3163.42 3139.27 3159.51 24682278
2006-11-22 3189.88 3235.98 3182.84 3217.91 26315208
2006-11-23 3208.8 3228.16 3203.82 3209.66 18695968
2006-11-24 3210.42 3211.78 3178.98 3194.58 16779328
2006-11-27 3202.54 3220.14 3177.55 3179.16 20463448
2006-11-28 3147.41 3176.9 3141.97 3168.98 20622132
2006-11-29 3189.54 3241.87 3185.25 3241.83 18956868
2006-11-30 3252.93 3256.01 3195.46 3217.41 16686130
2006-12-01 3248.74 3274.23 3231.68 3232.61 15702040
2006-12-04 3250.4 3324.23 3250.04 3324.23 18691380
2006-12-05 3314.7 3402.46 3311.74 3395.46 26345490
2006-12-06 3399.3 3407.71 3361.49 3374.65 26098100
2006-12-07 3385.61 3423.13 3376.89 3406.94 26100388
2006-12-08 3382.85 3395.41 3364.92 3392.1 19136930
2006-12-11 3404.23 3404.74 3373.47 3389.16 15947843
2006-12-12 3391.41 3396.65 3357.25 3366.03 15042844
2006-12-13 3361.1 3411.71 3361.1 3372.85 22914820
2006-12-14 3382.39 3397.3 3365.81 3397.3 36364796
2006-12-15 3411.57 3416.49 3312.51 3410.06 56851880
2006-12-18 3412.06 3429.79 3383.33 3429.79 18298284
2006-12-19 3396.72 3397.3 3322.19 3322.19 47371656
2006-12-20 3363.37 3372.75 3278.19 3302.72 27607048
2006-12-21 3295.61 3322.55 3284.53 3308.32 21874788
2006-12-22 3313.93 3317.43 3253.74 3253.74 24587036
2006-12-27 3294.47 3323.78 3286.44 3323.78 14800194
2006-12-28 3333.06 3341.47 3282.32 3306.14 26722612
2006-12-29 3303.93 3308.01 3261.8 3285.49 27749152
2007-01-02 3288.38 3352.81 3288.38 3347.75 26027084
2007-01-03 3337.32 3358.26 3325.73 3342.86 17815784
2007-01-04 3286.27 3291.4 3261.26 3276.78 19233714
2007-01-05 3260.11 3269.99 3191.57 3202.15 35440708
2007-01-08 3172.24 3214.43 3144.5 3197.61 20263560
2007-01-09 3219.45 3239.2 3190.33 3198.45 21695212
2007-01-10 3177.78 3198.2 3139.19 3148.68 18925580
2007-01-11 3201.28 3241.39 3187.84 3240.3 28247384
2007-01-12 3240.51 3267.11 3229.26 3262.98 21450942
2007-01-15 3285.32 3336.89 3285.15 3336.54 21464056
2007-01-16 3310.09 3340.93 3288.19 3331.36 25083320
2007-01-17 3328.52 3335.68 3295.56 3322.61 19407886
2007-01-18 3371.22 3470.4 3369.23 3437.89 48224152
2007-01-19 3418.15 3462.3 3412.85 3457.94 31545496
2007-01-22 3488.02 3519.89 3416.03 3416.03 17536312
2007-01-23 3412.31 3437.76 3389.61 3431.88 17269604
2007-01-24 3465.99 3477.06 3419.26 3425.08 26319074
2007-01-25 3441.12 3484.33 3390.65 3398.87 55111168
2007-01-26 3360.1 3421.22 3349.55 3405.02 31100492
2007-01-29 3416.25 3442.44 3411.29 3424.28 19129828
2007-01-30 3423.61 3428.15 3389.11 3424.3 23574150
2007-01-31 3439.94 3483.04 3436.45 3483.04 35475980
2007-02-01 3519.97 3561.42 3506.31 3549.33 37022940
2007-02-02 3550.49 3558.71 3522.68 3523.46 24841588
2007-02-05 3526.33 3536.87 3513.8 3527.44 20765524
2007-02-06 3535.03 3554.97 3510.67 3510.98 22807900
2007-02-07 3522.05 3525.26 3485.78 3510.6 35280192
2007-02-08 3475.39 3485.04 3400.1 3406.72 29865336
2007-02-09 3411.63 3430.94 3402.35 3417.38 14636002
2007-02-12 3383.92 3390.55 3344.45 3344.45 23364546
2007-02-13 3361.01 3421.72 3354.61 3412.49 13522494
2007-02-14 3450.21 3451.49 3398.47 3418.82 14477497
2007-02-15 3444.38 3445.94 3377.02 3393.12 16180151
2007-02-16 3394.61 3395.58 3366.32 3374.21 11969207
2007-02-19 3392.83 3444.49 3384.33 3431.36 18493972
2007-02-20 3442.41 3443.54 3386.61 3392.68 15189741
2007-02-21 3427.18 3460.68 3417.91 3434.33 61525980
2007-02-22 3478.6 3519.83 3465.46 3509.03 62103540
2007-02-23 3497.3 3526.02 3475.62 3508.99 21250116
2007-02-26 3538.51 3539.18 3469.31 3481.02 27253244
2007-02-27 3428.7 3429.92 3305.47 3325.47 56678952
2007-02-28 3250.87 3291.58 3239.07 3241.99 52519380
2007-03-01 3273.07 3294.38 3180.13 3213.71 52597804
2007-03-02 3239.05 3248.23 3198.48 3242.12 23679100
2007-03-05 3151.86 3183.26 3116.16 3179.47 31883408
2007-03-06 3215.48 3226.19 3178.72 3203.36 24053612
2007-03-07 3215.32 3246.16 3173.93 3173.93 20956436
2007-03-08 3231.1 3289.1 3224.86 3288.98 19646788
2007-03-09 3277.05 3328.41 3252.34 3269.84 27010492
2007-03-12 3307.64 3332.42 3272.45 3274.16 50606176
2007-03-13 3273.75 3301.46 3217.07 3249.64 23381226
2007-03-14 3153.4 3277.56 3147.59 3277.56 27571588
2007-03-15 3267.49 3297.41 3265.2 3288.16 31328696
2007-03-16 3285.02 3343.77 3271.62 3314.67 33827036
2007-03-19 3336.56 3376.78 3332.8 3376.78 16148145
2007-03-20 3369.4 3369.4 3334.88 3361.83 20835602
2007-03-21 3364.91 3411.33 3361.63 3402.15 24893910
2007-03-22 3464.44 3508.36 3464.02 3470.55 41629140
2007-03-23 3465.63 3511.82 3456.05 3511.82 29179328
2007-03-26 3515.9 3532.57 3464.33 3464.33 20946152
2007-03-27 3513.73 3522.84 3471.82 3479.9 16306639
2007-03-28 3468.19 3474.13 3432.86 3441.93 25047356
2007-03-29 3451.7 3522.87 3442.29 3511.06 22112810
2007-03-30 3534.51 3553.42 3505.71 3520.24 20655032
2007-04-02 3489.63 3497.85 3461.38 3466.04 16559957
2007-04-03 3504.28 3523.14 3483.45 3521.29 14926349
2007-04-04 3548.57 3567.65 3521.94 3531.5 18895508
2007-04-05 3540.27 3549.87 3519.57 3545.53 15708175
2007-04-10 3554.3 3587.77 3547.32 3585.63 31828830
2007-04-11 3562.15 3630.83 3559 3606.9 23735186
2007-04-12 3595.51 3626 3559.54 3570.08 32112888
2007-04-13 3614.85 3622.56 3588.62 3589.64 18353828
2007-04-16 3652.78 3653.62 3608.46 3638.47 26843608
2007-04-17 3616.49 3619.88 3595.65 3619.88 21764320
2007-04-18 3640.62 3675.18 3602.74 3624.63 40344632
2007-04-19 3573.88 3602.54 3564.48 3586.65 21750232
2007-04-20 3615.78 3654.53 3610.24 3649.33 24968132
2007-04-23 3668.98 3672.18 3627.79 3638.64 22000644
2007-04-24 3652.43 3654.78 3594.36 3594.36 24264456
2007-04-25 3593.39 3601.35 3563.83 3576.69 23700606
2007-04-26 3616.35 3622.17 3564.7 3568.29 18802238
2007-04-27 3569.24 3573.35 3546.11 3570.06 14637621
2007-04-30 3568.7 3595.54 3560.38 3590.3 7788005
2007-05-02 3618.59 3620.61 3599.93 3611.55 16860124
2007-05-04 3643.35 3697.38 3643.35 3697.38 21908992
2007-05-07 3692.37 3712.79 3679.78 3679.78 15541113
2007-05-08 3686.04 3687.63 3600.73 3600.73 19381644
2007-05-09 3621.08 3642.31 3600.89 3608.79 14668847
2007-05-10 3610.43 3619.6 3538.23 3558.39 14778457
2007-05-11 3522 3572.46 3488.02 3568.93 23908168
2007-05-14 3589.94 3613.06 3570.73 3586.24 20895628
2007-05-15 3566 3568.86 3497.48 3535.99 20477448
2007-05-16 3508.16 3517.49 3483.19 3509.86 33261666
2007-05-17 3518.8 3556.62 3465.89 3479.08 19874972
2007-05-18 3490.02 3516.38 3477.79 3515.77 21030856
2007-05-21 3529.65 3567.66 3523.66 3567.18 19612772
2007-05-22 3615.12 3636.38 3580.32 3632.27 21954168
2007-05-23 3596.04 3597.9 3565.44 3567.31 13827843
2007-05-24 3530.11 3593.78 3515.52 3580.09 16291128
2007-05-25 3563.4 3572.03 3542.36 3554.52 14505055
2007-05-28 3575.48 3600.58 3562.63 3594.74 6715480
2007-05-29 3600.75 3615.23 3571.21 3609.24 12194480
2007-05-30 3571.65 3581.58 3542.43 3580.94 9816461
2007-05-31 3636.86 3670.57 3623.06 3649.1 57053504
2007-06-01 3663.98 3738.09 3659.85 3738.09 19109198
2007-06-04 3726.73 3758.26 3714.84 3747 18494604
2007-06-05 3780.36 3790.96 3730.44 3755.45 17349824
2007-06-06 3754.72 3754.72 3668.7 3669.05 19588434
2007-06-08 3628.08 3659.91 3599.14 3646.18 25949656
2007-06-11 3681.47 3714.36 3666.21 3681.25 16686456
2007-06-12 3675.23 3692.75 3637.82 3637.82 18229656
2007-06-13 3638.18 3696.83 3627.5 3689.02 16803782
2007-06-14 3723.6 3763.86 3713.51 3744.58 25154058
2007-06-15 3765.82 3836.68 3765.37 3815.42 31369824
2007-06-18 3816.63 3848.36 3796.05 3796.05 10265413
2007-06-19 3808.26 3813.94 3768.98 3788.28 13884672
2007-06-20 3805.22 3828.09 3729.39 3729.39 18396152
2007-06-21 3705.56 3731.52 3678.54 3687.15 14278801
2007-06-22 3699.96 3740.38 3699.96 3740.38 14194958
2007-06-25 3725.16 3738.37 3688.53 3738.37 12844720
2007-06-26 3723.66 3795.99 3716.03 3795.99 21577016
2007-06-27 3757.32 3782.23 3720.34 3720.34 22222832
2007-06-28 3760.36 3789.25 3750.41 3789.25 32886658
2007-06-29 3785.71 3787 3749.98 3759.28 20545942
2007-07-02 3752.86 3759.28 3703.03 3750.42 10927675
2007-07-03 3777.97 3835.63 3776.37 3821.94 13738294
2007-07-04 3826.18 3854.39 3820.97 3844.32 15704825
2007-07-05 3838.26 3851.63 3811.27 3833.87 11180950
2007-07-06 3839.25 3899.59 3839.25 3899.59 22552668
2007-07-09 3896.04 3919.1 3871 3880.98 26894788
2007-07-10 3860.31 3860.31 3790.39 3812.17 16910388
2007-07-11 3807.63 3836.03 3780.53 3824.23 12225197
2007-07-12 3837.87 3848.8 3792.28 3829.7 18639840
2007-07-13 3878.33 3890.5 3837.28 3846.05 19504116
2007-07-16 3858.26 3873.72 3796.6 3827.73 15679265
2007-07-17 3805.99 3833.11 3766.16 3811.03 16314914
2007-07-18 3800.24 3811.09 3769.15 3793.68 15477317
2007-07-19 3806.88 3863.26 3804 3861.02 17652564
2007-07-20 3863.99 3877.63 3819.13 3825.11 16609409
2007-07-23 3823.54 3890.49 3816.35 3890.49 18448452
2007-07-24 3868.9 3888.53 3843.08 3845.1 19324336
2007-07-25 3807.61 3845.95 3765.31 3832.95 21181300
2007-07-26 3833.43 3853.68 3708.11 3725.21 21588496
2007-07-27 3677.44 3731.88 3648.53 3697.31 28817816
2007-07-30 3713.9 3731.51 3674.34 3685.1 14286298
2007-07-31 3714.31 3740.1 3714.31 3735.25 21268184
2007-08-01 3656.39 3672.01 3635.98 3670.79 16751663
2007-08-02 3703.25 3723.68 3664.77 3676.18 18569328
2007-08-03 3696.46 3706.18 3621.63 3624.31 14157608
2007-08-06 3572.95 3611.9 3546.85 3585.97 10823457
2007-08-07 3629.69 3656.04 3619.25 3627.49 17531074
2007-08-08 3633.12 3652.66 3596.94 3625.7 20803068
2007-08-09 3634.21 3641.33 3530.88 3564.98 17139372
2007-08-10 3466.08 3519.42 3450.33 3460.86 23865460
2007-08-13 3488.52 3562.16 3488.52 3557.95 25013820
2007-08-14 3531.49 3545.2 3510 3518.36 42939960
2007-08-16 3394.43 3423.57 3291.02 3329.88 61289168
2007-08-17 3310.4 3412.63 3248.08 3383.11 38118576
2007-08-20 3423.66 3448.6 3380.2 3392.2 17543688
2007-08-21 3384.71 3410.44 3324.87 3362.35 22239056
2007-08-22 3409.1 3532.85 3394.54 3515.6 30314424
2007-08-23 3580.18 3588.49 3528.21 3538.58 29585658
2007-08-24 3514.53 3604.17 3505.62 3601.93 16426612
2007-08-27 3626.68 3638.83 3567.07 3567.07 19338632
2007-08-28 3544.37 3578.6 3513.52 3513.52 30516026
2007-08-29 3465.77 3572.33 3462.95 3572.33 20579088
2007-08-30 3603.52 3605.92 3483.2 3497.06 75219400
2007-08-31 3559.06 3615.47 3544.21 3601.55 28787118
2007-09-03 3601.74 3628.1 3586.76 3613.4 18134164
2007-09-04 3605.76 3642.18 3583.34 3642.18 29369178
2007-09-05 3642.04 3651.55 3567.57 3568.06 58288468
2007-09-06 3592.99 3618.43 3538.27 3538.27 29431500
2007-09-07 3550.28 3596.25 3477.46 3505.61 22918980
2007-09-10 3463.83 3497.5 3442.26 3442.26 11074059
2007-09-11 3459.53 3502.67 3457.1 3470.49 11584206
2007-09-12 3492.2 3568.68 3490.28 3568.68 11025615
2007-09-13 3552.51 3642.95 3535.37 3635.18 21653688
2007-09-14 3651.27 3654.42 3584.29 3612.81 20222566
2007-09-17 3602.39 3619 3578.42 3615.28 9285999
2007-09-18 3604.33 3663.22 3604.33 3658.48 9334176
2007-09-19 3770.17 3803.87 3750.09 3801.92 32914154
2007-09-20 3794.33 3807.95 3772.8 3803.82 12283733
2007-09-21 3804.6 3829.93 3736.21 3775.24 42020000
2007-09-24 3780.49 3783.38 3710.4 3712.59 10979619
2007-09-25 3710.2 3726.52 3663.07 3683.68 13542830
2007-09-26 3701.38 3723.94 3676.65 3695.82 15266089
2007-09-27 3739.46 3763.96 3675.83 3675.83 19258972
2007-09-28 3684.39 3708.6 3632.93 3633.64 14349534
2007-10-01 3635.66 3659.22 3591.69 3656.88 17420740
2007-10-02 3704.56 3763.66 3699.22 3742.18 18219108
2007-10-03 3744.38 3753.57 3705.02 3714.93 13779063
2007-10-04 3707.75 3743.62 3689.26 3713.85 13803122
2007-10-05 3728.83 3758.45 3711.87 3738.5 53500420
2007-10-08 3762.19 3762.19 3722.91 3745.4 41918107
2007-10-09 3738.49 3870.62 3733.82 3856.61 47779848
2007-10-10 3879.09 3880.04 3832.3 3832.3 36406962
2007-10-11 3862.13 3914.03 3856.57 3910 34468275
2007-10-12 3868.43 3886.73 3852.32 3879.19 25490632
2007-10-15 3901.24 3914.93 3892.24 3904.95 22708767
2007-10-16 3862.62 3863 3828.56 3831.55 16833315
2007-10-17 3830.07 3864.82 3809.49 3852.24 14963815
2007-10-18 3851.45 3857.18 3747.52 3777.59 16349043
2007-10-19 3766.25 3827.89 3752.04 3813.76 29456097
2007-10-22 3760.51 3807.99 3734.05 3798.43 37825830
2007-10-23 3828.33 3902.75 3821.94 3897.75 31809295
2007-10-24 3884.85 3888.89 3846.05 3869.2 26511409
2007-10-25 3900.79 3915.53 3870.74 3891.31 29651370
2007-10-26 3867.93 3912.72 3851.98 3885.61 22025694
2007-10-29 3935.47 3940.53 3910.96 3917.87 16436552
2007-10-30 3913.94 3921.02 3866.24 3890.88 21568457
2007-10-31 3865.19 3906.05 3863.9 3877.62 11625197
2007-11-02 3820.77 3850.27 3804.75 3812.55 18309342
2007-11-05 3787.22 3796.19 3748.05 3796.19 25432769
2007-11-06 3806.67 3826.51 3792.54 3796.64 23649862
2007-11-07 3816.1 3821.58 3712.27 3727.59 50429595
2007-11-08 3642.5 3693.06 3619.55 3677.39 35160560
2007-11-09 3702.22 3704.24 3545.56 3606.62 34439588
2007-11-12 3569.76 3599.83 3543.76 3543.76 21409977
2007-11-13 3577.12 3628.9 3547.38 3616.05 29327454
2007-11-14 3648.69 3660.73 3558.57 3558.57 54796565
2007-11-15 3575.39 3585.38 3475.46 3496.34 37424853
2007-11-16 3500.85 3530.42 3452.16 3494.3 50725533
2007-11-19 3534.87 3543.19 3489 3513.65 25623298
2007-11-20 3515.97 3556.89 3475.86 3556.89 39826572
2007-11-21 3499 3539.33 3483.42 3525.75 37134842
2007-11-22 3527.21 3576.88 3485.82 3553.76 36968801
2007-11-23 3583.48 3596.02 3551.87 3562.22 21530957
2007-11-26 3594.21 3595.94 3501.69 3505.48 33716309
2007-11-27 3499.56 3510.15 3437.03 3448.47 21130274
2007-11-28 3478.25 3538.57 3428.56 3529.26 30494624
2007-11-29 3580.55 3597.97 3536.75 3536.75 32420055
2007-11-30 3565.61 3594.33 3536.69 3545.73 34394597
2007-12-03 3563.62 3571.62 3515.28 3516.03 26477608
2007-12-04 3515.26 3554.42 3507.8 3530.44 53683347
2007-12-05 3582.83 3680.21 3569.7 3663.65 104070280
2007-12-06 3672.75 3703.49 3639.23 3661.71 53894648
2007-12-07 3678.89 3692.65 3655.75 3688.52 35041453
2007-12-10 3684.13 3746 3669.6 3708.58 39843144
2007-12-11 3724.69 3726.22 3674.45 3686.01 27330221
2007-12-12 3633.72 3729.8 3632.1 3715.91 36490178
2007-12-13 3682.57 3694.07 3619.31 3646.84 25904940
2007-12-14 3645.55 3655.19 3535.64 3560.87 28101779
2007-12-17 3512.83 3514.51 3454.4 3454.4 51137505
2007-12-18 3477.69 3488.43 3344.69 3424.54 72684060
2007-12-19 3438.08 3438.08 3366.78 3421.05 69742580
2007-12-20 3418.73 3469.7 3418.63 3446.46 49423819
2007-12-21 3491.81 3525.62 3454.45 3482.63 84431207
2007-12-27 3494.8 3544.08 3494.8 3529.9 21725076
2007-12-28 3504.62 3519.73 3440.51 3456.05 38574181
2008-01-02 3453.34 3491.01 3421.25 3421.25 17396320
2008-01-03 3409.74 3442.76 3388.23 3431.72 20308433
2008-01-04 3451.54 3465.87 3374.98 3397.29 31113854
2008-01-07 3378.25 3392.42 3342.27 3345.06 26105495
2008-01-08 3362.21 3377.75 3326.1 3376.54 30261159
2008-01-09 3345.48 3345.48 3271.39 3313.38 60996205
2008-01-10 3317.25 3321.23 3210.19 3256.55 46289664
2008-01-11 3232.42 3277.47 3199.27 3210.63 27671110
2008-01-14 3209.48 3212.97 3127.46 3183.03 35008542
2008-01-15 3159.33 3202.58 3045.05 3045.05 42626225
2008-01-16 2904.9 2997.63 2879.95 2935.09 61797658
2008-01-17 3000.58 3008.49 2868.81 2960.23 54111336
2008-01-18 2936.09 3021.06 2910.64 3000.56 54615439
2008-01-21 2897.77 2932.01 2798.62 2798.62 51029065
2008-01-22 2670.22 2908.78 2669.46 2849.11 46296953
2008-01-23 2927.92 2934.39 2757.08 2853.44 55839564
2008-01-24 2932.02 2974.57 2915.32 2959.99 52649937
2008-01-25 2989.67 2995.09 2936.9 2965.95 75000035
2008-01-28 2918.37 2936.45 2886.99 2897.2 54062381
2008-01-29 2932.67 2989.09 2927.07 2984.97 48438604
2008-01-30 2998.35 3017.47 2968.91 3014.78 36833373
2008-01-31 2991.22 3012.89 2914.88 2952.09 40658869
2008-02-01 2998.75 3057.24 2986.8 3045.06 33592732
2008-02-04 3097.39 3109.43 3046.98 3071.31 27531522
2008-02-05 3057.73 3068.13 2939.5 2950.64 39920664
2008-02-06 2902.74 2956.28 2866.36 2956.28 47040598
2008-02-07 2944.4 2959.46 2851.17 2908.02 33030930
2008-02-08 2943.77 2943.77 2869.8 2927.71 34608668
2008-02-11 2902.12 2986.6 2899.37 2953.5 25842061
2008-02-12 2994.85 3077.8 2976.66 3066.94 38114809
2008-02-13 3049.64 3109.37 3039.72 3084.34 37622563
2008-02-14 3145.97 3158.58 3073.66 3108.15 35215892
2008-02-15 3095.81 3107.21 3021.5 3045.11 21244695
2008-02-18 3064.77 3138.58 3064.77 3126.8 14867970
2008-02-19 3130.11 3147.98 3076.19 3122.41 15983859
2008-02-20 3072.73 3105.35 3029.26 3105.35 18448797
2008-02-21 3128.68 3136.89 3081.75 3091.48 22579912
2008-02-22 3073.6 3091.18 3051.8 3060.98 18395970
2008-02-25 3094.88 3110.19 3040.15 3068.59 20350415
2008-02-26 3084.18 3111.75 3007.36 3027.87 36518572
2008-02-27 3033.69 3049.03 2987.7 3023.03 19448210
2008-02-28 3031.1 3031.1 2979.04 2997.17 18738449
2008-02-29 2993.86 3008.16 2916.71 2927.9 27065991
2008-03-03 2867.39 2887.37 2835.55 2887.37 75622851
2008-03-04 2894.71 2896.77 2815.04 2824.46 43630016
2008-03-05 2837.79 2907.66 2818.71 2907.66 32354173
2008-03-06 2887.18 2915.32 2844.61 2865.39 33317931
2008-03-07 2823.02 2842.63 2781.16 2822.85 31048913
2008-03-10 2823.27 2892.21 2812.38 2873.23 32455456
2008-03-11 2859.67 2960.47 2859.08 2949.43 28148229
2008-03-12 2981.03 2981.03 2933.7 2962.39 27936523
2008-03-13 2897.05 2901.75 2858.4 2868.92 16817728
2008-03-14 2880.39 2914.59 2834.87 2842.56 18278556
2008-03-17 2790.34 2796.36 2716.57 2741.73 25819184
2008-03-18 2759.58 2872.75 2750.89 2872.75 18769451
2008-03-19 2874.75 2898.15 2824.74 2892.62 26820348
2008-03-20 2850.94 2897.71 2820.93 2821.3 49038602
2008-03-25 2934.87 2947.91 2904.25 2936.31 35283268
2008-03-26 2932.23 2960.28 2923.73 2942.84 28799206
2008-03-27 2976.39 3009.2 2964.5 2986.55 22239405
2008-03-28 2961.98 2995.42 2948.76 2977.82 17767857
2008-03-31 2944.9 2996.29 2921.68 2981.07 20620037
2008-04-01 2969.11 3029.42 2964.72 3028.85 33412831
2008-04-02 3058.87 3069.04 3004.81 3013.53 23110979
2008-04-03 3009.66 3027.06 2971.57 2985.91 14697134
2008-04-04 2990.2 3039.78 2985.01 3025.98 14560330
2008-04-07 3055.79 3074.98 3044.35 3050.49 17982349
2008-04-08 3034.42 3034.42 2993.96 3001.62 13620781
2008-04-09 2991.9 3034.48 2989.24 3023.92 14540656
2008-04-10 3010.19 3027.68 2980.65 2988.72 12382890
2008-04-11 3018.69 3031.9 2892.11 2892.63 30795847
2008-04-14 2883.14 2906.2 2838.81 2873.15 18178451
2008-04-15 2882.94 2915.53 2857.27 2912.18 17867539
2008-04-16 2917.39 2948.48 2896.99 2928.69 31764176
2008-04-17 2942.87 2952.75 2897.84 2922.7 15849533
2008-04-18 2920.54 2971.63 2909.91 2971.63 30095824
2008-04-21 2966.68 2985.75 2931.45 2940.33 36969169
2008-04-22 2943.04 2945.06 2851.82 2902.05 38192173
2008-04-23 2891.48 2904.12 2833.31 2837.53 25958817
2008-04-24 2857.64 2895.58 2837.92 2885.22 26639299
2008-04-25 2902.05 2920.27 2889.74 2897.2 29799261
2008-04-28 2926.67 2941.99 2917.14 2938.65 15524637
2008-04-29 2928.94 2935.44 2880.24 2884.58 21636100
2008-04-30 2876.85 2922.59 2867.24 2922.59 18545272
2008-05-05 2969.96 2984.77 2950.09 2979.09 14885352
2008-05-06 2997.65 3003.64 2970.37 2984.34 20337825
2008-05-07 3000.04 3051.98 2997.49 3043.52 39841448
2008-05-08 3006.52 3026.54 2985.81 3006.15 21097123
2008-05-09 3006.4 3010.37 2982.67 2998.59 18439579
2008-05-12 3028.47 3041.99 3024.08 3032.95 13242293
2008-05-13 3032.93 3035.65 3014.63 3024.03 19618318
2008-05-14 3055.12 3068.51 3042.44 3056.51 35948244
2008-05-15 3029.09 3045.95 3011.25 3016.91 35699488
2008-05-16 3039.05 3050.13 3023.6 3032.89 24649841
2008-05-19 3019.02 3022.76 2974.93 2995.52 18911218
2008-05-20 2996.43 2996.43 2942.29 2944.56 24556594
2008-05-21 2941.15 2970.28 2917.34 2947.47 33238880
2008-05-23 2924.49 2929.99 2888.7 2908.59 17954907
2008-05-26 2904.26 2925.47 2898.85 2915.88 12001235
2008-05-27 2932.44 2934.15 2903.91 2909.46 19776320
2008-05-28 2924.49 2953.46 2917.77 2933.31 34108533
2008-05-29 2953.85 2957.22 2891.54 2906.13 38220191
2008-05-30 2922.09 2932.75 2905.28 2905.28 42164080
2008-06-02 2909.89 2910.68 2883.01 2892.23 13779219
2008-06-03 2877.54 2926.41 2877.54 2921.5 35834673
2008-06-04 2907.99 2912.69 2862.27 2862.27 26226328
2008-06-05 2872.91 2898.93 2872.02 2888.99 20993347
2008-06-06 2930.48 2948.34 2864.57 2864.57 20741540
2008-06-09 2832.64 2837.51 2795.71 2812.83 25128129
2008-06-10 2765.56 2777.37 2713.69 2733.42 33311215
2008-06-11 2746.28 2746.28 2669.17 2672.65 21638133
2008-06-12 2668.77 2719.18 2668.77 2718.08 25255753
2008-06-13 2693.85 2736.2 2676.01 2729.32 23338054
2008-06-16 2755.82 2755.82 2690.92 2697.54 32754226
2008-06-17 2714.91 2747.6 2710.17 2716.08 27551327
2008-06-18 2691.05 2709.58 2669.97 2674.97 24467003
2008-06-19 2625.24 2725.07 2625 2713.72 28231917
2008-06-20 2727.26 2750.43 2686.78 2686.78 32771238
2008-06-23 2706.46 2730.69 2633.97 2633.97 17395602
2008-06-24 2665.28 2666.92 2616.88 2637.24 24045280
2008-06-25 2656.27 2666.47 2628.05 2646.18 17244401
2008-06-26 2643.5 2667.08 2622.99 2662.89 15801113
2008-06-27 2603.05 2627.86 2590.05 2598.81 31134121
2008-06-30 2621.66 2632.91 2579.63 2591.09 23362839
2008-07-01 2591.96 2599.15 2536.25 2558.49 38644262
2008-07-02 2555.28 2574.84 2550.33 2561.89 21055062
2008-07-03 2531.43 2569.77 2517.28 2553.34 38892749
2008-07-04 2545.66 2550.77 2519.17 2523.37 22710227
2008-07-07 2537.62 2547.13 2505.66 2534.04 21220808
2008-07-08 2497.13 2549.94 2482.44 2549.94 37484908
2008-07-09 2575.55 2592.63 2563.98 2588.55 42045033
2008-07-10 2553.48 2609.13 2552.3 2557.66 36713136
2008-07-11 2579.52 2586.41 2503.07 2517.32 28128452
2008-07-14 2538.72 2551.68 2503.26 2520.69 30609658
2008-07-15 2482.48 2511.83 2441.75 2445.11 43352578
2008-07-16 2436.64 2448.55 2404.06 2412.28 35233584
2008-07-17 2471.88 2503.65 2448.51 2499.53 50662504
2008-07-18 2489.68 2522.55 2459.36 2508.53 36546659
2008-07-21 2493.49 2577.92 2489.15 2577.77 29243069
2008-07-22 2561.55 2577.72 2542.85 2577.06 23161795
2008-07-23 2601.71 2634.01 2597.48 2627.98 49896646
2008-07-24 2627.69 2645.39 2601.93 2603.9 42953862
2008-07-25 2570.39 2638.15 2559.16 2631.8 37842445
2008-07-28 2611.84 2649.51 2611.78 2646.91 35680890
2008-07-29 2611.86 2653.31 2609.09 2648.08 22817926
2008-07-30 2678.5 2754.39 2678.5 2754.39 48909320
2008-07-31 2742.19 2760.21 2694.89 2752.49 40341516
2008-08-01 2729.13 2734.55 2700.99 2716.64 23166530
2008-08-04 2689.26 2717.45 2681.3 2684.34 20384148
2008-08-05 2677.95 2743.01 2677.43 2730.01 39323354
2008-08-06 2746.61 2746.61 2669.55 2669.55 31603378
2008-08-07 2662.1 2710.42 2630.48 2632.66 27847431
2008-08-08 2630.13 2648.65 2589.32 2608.95 24930505
2008-08-11 2641.51 2646.47 2617.97 2631.23 13378920
2008-08-12 2629.2 2683.23 2626.21 2675.61 22505045
2008-08-13 2657.55 2657.7 2628.31 2631.5 19684280
2008-08-14 2651.37 2665.67 2604.5 2620.53 24645412
2008-08-18 2616.99 2644.57 2606.6 2614.46 27030069
2008-08-19 2589.8 2601.6 2542.38 2546.49 24034664
2008-08-20 2553.39 2563.79 2529.87 2554.12 26204363
2008-08-21 2542.04 2554.74 2525.12 2554.74 18385052
2008-08-22 2570.4 2600.96 2562.46 2592.57 15167415
2008-08-25 2596.48 2606.43 2572.97 2579.74 21000671
2008-08-26 2550.43 2565.77 2541.67 2544.32 16147244
2008-08-27 2551.96 2560.01 2502.01 2513.16 24214661
2008-08-28 2497.02 2576.37 2492.95 2576.37 22366549
2008-08-29 2580.71 2606.52 2579.36 2597.02 16634883
2008-09-01 2559.18 2596.29 2559.18 2584.29 9523944
2008-09-02 2587 2656.16 2567.02 2647.78 46716189
2008-09-03 2634.83 2647.36 2614.39 2614.39 24680267
2008-09-04 2634.49 2640.41 2605.77 2611.37 18617499
2008-09-05 2562.47 2574.04 2493.53 2503.38 35002007
2008-09-08 2563.6 2575.16 2539.21 2561.3 20019230
2008-09-09 2547.56 2570.93 2528.1 2529.2 15308570
2008-09-10 2522.72 2527.53 2448.77 2484.9 22288942
2008-09-11 2476.74 2483.87 2441.83 2446.38 28446765
2008-09-12 2480.86 2485.16 2453.09 2457.33 22903279
2008-09-15 2413.2 2415.23 2338.26 2363.69 33607931
2008-09-16 2323.88 2357.99 2279.17 2279.17 41790466
2008-09-17 2328.01 2337.62 2260.08 2278.45 46135533
2008-09-18 2229.76 2315.91 2227.72 2303.59 39391933
2008-09-19 2379.59 2433.87 2359.6 2433.87 49063388
2008-09-22 2446.11 2473.11 2407.36 2431.46 28961607
2008-09-23 2399.13 2403.54 2357.23 2362.59 24592348
2008-09-24 2381.61 2395.05 2362.47 2369.81 21062485
2008-09-25 2368.69 2447.02 2360.33 2447.02 56968393
2008-09-26 2410.14 2471.88 2402.89 2457.75 57490969
2008-09-29 2447.39 2447.39 2334.21 2334.21 47724427
2008-09-30 2265.6 2384.22 2256.71 2384.22 51360415
2008-10-01 2382.56 2456.38 2381.45 2413.85 35859847
2008-10-02 2434.23 2437.54 2334.62 2369.02 19716160
2008-10-03 2354.08 2365.78 2302.59 2352.16 26289859
2008-10-06 2273.34 2276.61 2203.54 2218.29 29789830
2008-10-07 2268.04 2274.12 2154.77 2186.9 44227109
2008-10-08 2096.73 2218.46 2072.77 2158.65 82112912
2008-10-09 2193.41 2209.23 2154.84 2167.07 34090296
2008-10-10 2033.47 2063.61 1874.53 1991.62 87903095
2008-10-13 2061.5 2061.5 1990.34 2015.39 44238496
2008-10-14 2130.89 2134.47 2072.48 2098.3 49034857
2008-10-15 2073.3 2074.71 1940.38 1966.42 33492939
2008-10-16 1855.19 1973.53 1849.36 1899.68 46661404
2008-10-17 1964.51 1965.78 1716.13 1779.09 60456488
2008-10-20 1822.37 1842.67 1765.12 1778.83 38287649
2008-10-21 1813.34 1869.22 1786.71 1822.09 61827295
2008-10-22 1779.31 1806.4 1682.52 1683.66 37053033
2008-10-23 1686.86 1710.44 1555.46 1617.31 57568822
2008-10-24 1561.38 1569.16 1502.34 1555.68 53732637
2008-10-27 1493.37 1607.65 1470.85 1570.11 52324139
2008-10-28 1631.87 1642.27 1596 1625.26 40941694
2008-10-29 1697.06 1759.65 1682.28 1750.86 50675652
2008-10-30 1808.84 1818.99 1733.17 1796.05 56874217
2008-10-31 1754.33 1835.85 1743.41 1825.84 40583393
2008-11-03 1819.75 1863.69 1795.68 1818.45 33564655
2008-11-04 1819.98 1903.39 1804.29 1903.39 56704892
2008-11-05 1881.6 1894.45 1839.65 1858.1 35866677
2008-11-06 1792.54 1841.51 1768.87 1777.11 60163750
2008-11-07 1793.97 1825.91 1762.77 1819.26 46995862
2008-11-10 1852.17 1880.93 1838.6 1848.58 28521185
2008-11-12 1816 1820.03 1678.81 1757.49 60672388
2008-11-13 1668.14 1715.31 1629.91 1682.03 46793594
2008-11-14 1743.77 1748.2 1694.34 1707.41 33572724
2008-11-17 1694.4 1715.74 1652.87 1674.16 32662128
2008-11-18 1654.64 1655.15 1598.4 1609.55 46790156
2008-11-19 1634.68 1642.17 1590.35 1642.17 57214257
2008-11-20 1555.75 1570.38 1533.01 1547.15 67522989
2008-11-21 1579.36 1598.98 1557.23 1586.64 37922729
2008-11-24 1614.83 1721.45 1605.86 1721.45 50985327
2008-11-25 1730.96 1759.59 1712.02 1745.92 121522260
2008-11-26 1736.45 1795.35 1723.98 1749.67 46420073
2008-11-27 1779.69 1810.12 1755.59 1771.98 42427437
2008-11-28 1768.64 1771.83 1723.07 1742.08 38906135
2008-12-01 1724.82 1738.2 1691.94 1706.22 31746777
2008-12-02 1649.51 1741.25 1642.99 1737.55 26834004
2008-12-03 1745.52 1749.32 1686.47 1700.15 22428824
2008-12-04 1712.05 1779.97 1699.64 1764.51 35384800
2008-12-05 1748.56 1776.2 1715.36 1732.74 25396160
2008-12-08 1807 1822.52 1794.27 1814.51 28003054
2008-12-09 1802.8 1849.84 1794.85 1849.84 31234061
2008-12-10 1851.24 1862.73 1810.96 1838.07 22661827
2008-12-11 1836.16 1837.72 1794.06 1827.55 22365936
2008-12-12 1768.89 1788.74 1748.81 1762.09 32855253
2008-12-15 1788.06 1802.54 1768.81 1802.54 22920206
2008-12-16 1818.54 1854.32 1804.54 1849.89 33938664
2008-12-17 1868.33 1868.35 1776.99 1776.99 26485751
2008-12-18 1793.39 1809.43 1768.94 1790.49 47159415
2008-12-19 1776.38 1813.6 1773.7 1777.9 46274359
2008-12-22 1788.42 1794.97 1740.77 1744.65 17404190
2008-12-23 1738.08 1757.9 1737.21 1747.82 17732407
2008-12-29 1753.49 1785.28 1753.23 1775.32 13937658
2008-12-30 1788.65 1815.35 1788.63 1805.81 26751494
2008-12-31 1808.19 1818.3 1784.01 1789.73 10788737
2009-01-05 1851.42 1877.44 1847.06 1877.44 35687047
2009-01-06 1884.87 1921.47 1872.25 1920.44 84302206
2009-01-07 1910.46 1919.41 1878.06 1887.85 56792991
2009-01-08 1854.83 1886.69 1853.66 1863.25 51831170
2009-01-09 1871.42 1879.77 1816.95 1817.37 29207867
2009-01-12 1812.07 1823.51 1783.41 1791.71 21356602
2009-01-13 1766.62 1777.19 1735.9 1766.12 39970069
2009-01-14 1784.18 1785.03 1690.65 1701.23 32814948
2009-01-15 1696.77 1712.49 1650.18 1684.35 57048832
2009-01-16 1721.24 1723.94 1681.57 1705.23 254013095
2009-01-19 1719.43 1719.9 1635.33 1644.72 51623074
2009-01-20 1632.31 1653.19 1608.07 1642.78 23348047
2009-01-21 1604.8 1679.07 1581.46 1678.77 56370029
2009-01-22 1704.99 1705.58 1584.4 1619.92 46400870
2009-01-23 1605.9 1611.48 1545.25 1611.48 31964732
2009-01-26 1583.99 1664.39 1571 1664.39 30904196
2009-01-27 1662.78 1672.89 1608.43 1608.43 32906233
2009-01-28 1639.24 1660.13 1627.89 1627.89 14474218
2009-01-29 1640.84 1642.68 1593.36 1611.22 19424596
2009-01-30 1594.8 1617.51 1570.64 1594.92 40640498
2009-02-02 1574.51 1580.45 1520.61 1532.55 18737225
2009-02-03 1540.54 1545 1455.72 1459.34 32693557
2009-02-04 1473.47 1486.08 1439.67 1479.86 44086611
2009-02-05 1464.47 1515.54 1453.75 1487.29 40337142
2009-02-06 1518.28 1536.54 1504.39 1531.73 70940584
2009-02-09 1548.37 1578.37 1507.57 1578.37 42084270
2009-02-10 1565.9 1594.84 1554.09 1584.14 90067750
2009-02-11 1535.52 1568.37 1531.89 1543.58 51854474
2009-02-12 1535.53 1535.53 1475.02 1494.41 29209454
2009-02-13 1509 1519.04 1487.9 1492.21 20484717
2009-02-16 1482.81 1485.29 1435.65 1435.65 20909684
2009-02-17 1411.83 1416.71 1327.64 1327.64 62155362
2009-02-18 1350.56 1369.43 1253.24 1337.78 71677668
2009-02-19 1361.59 1419.97 1357.06 1405.94 39088805
2009-02-20 1371.32 1415.97 1339.4 1383.1 48103408
2009-02-23 1428.15 1437.71 1365.03 1365.16 29640982
2009-02-24 1324.74 1375.86 1317.06 1361.08 33048541
2009-02-25 1396.34 1415.49 1341.59 1345.15 25748665
2009-02-26 1343.41 1393.18 1331.88 1392.76 35001100
2009-02-27 1377.24 1420.07 1358.94 1372.47 39426049
2009-03-02 1346.52 1392.21 1337.32 1380.24 47679631
2009-03-03 1373.86 1414.95 1370.07 1401.92 40433905
2009-03-04 1425.1 1469.46 1412.59 1461.22 37227326
2009-03-05 1466 1467.58 1432.19 1444.88 25383414
2009-03-06 1420.16 1487.4 1417.41 1476.46 26066635
2009-03-09 1477.48 1478.19 1430.85 1455.67 21872175
2009-03-10 1453.14 1498.35 1451.69 1481.42 27843524
2009-03-11 1507.22 1524.81 1486.38 1500.95 27582762
2009-03-12 1478.73 1499.47 1464.05 1494.19 68667757
2009-03-13 1534.9 1537.46 1488.71 1488.8 39198458
2009-03-16 1504.67 1523.63 1496.89 1513.7 22600107
2009-03-17 1512.34 1512.34 1471.38 1481.61 53065986
2009-03-18 1489.07 1491.57 1441.02 1452.81 27533264
2009-03-19 1467.31 1494.8 1453.24 1487.71 28026933
2009-03-20 1483.3 1506.5 1479.11 1506.5 33853167
2009-03-23 1526.93 1555.53 1524.44 1550.43 79454100
2009-03-24 1585.57 1586.21 1546.91 1552.71 38278326
2009-03-25 1546.55 1633.3 1543.43 1633.3 50539434
2009-03-26 1633.1 1650.38 1620.13 1623.91 37883663
2009-03-27 1621.33 1621.33 1566.25 1574.81 34663127
2009-03-30 1537.78 1550.62 1503.5 1517.45 26987710
2009-03-31 1537.63 1557.74 1511.85 1511.85 44292577
2009-04-01 1534.18 1540.33 1480.94 1523.8 35085959
2009-04-02 1574.15 1629.76 1568.95 1629.76 257333286
2009-04-03 1614.87 1708.2 1612.88 1668.1 175767172
2009-04-06 1698.32 1727.7 1653.69 1684.3 112756652
2009-04-07 1677.52 1683.22 1651.9 1653.63 71585043
2009-04-08 1631.22 1741.77 1627.74 1740.83 55938512
2009-04-09 1762.27 1785.1 1709.83 1784.94 79665550
2009-04-14 1752.32 1814 1749.37 1770.4 63492072