Data,Otwarcie,Najwyższy,Najniższy,Zamknięcie,Wolumen
2000-04-03,1490.23,1507.08,1487.09,1505.97,1532550016
2000-04-04,1510.05,1526.26,1416.98,1494.73,2273189888
2000-04-05,1490.02,1506.58,1478.05,1487.37,1665449984
2000-04-06,1491.96,1511.77,1488.28,1501.34,1512000000
2000-04-07,1506.27,1518.48,1503.22,1516.35,1337400064
2000-04-10,1517.16,1527.13,1503.12,1504.45,1280550016
2000-04-11,1499.05,1512.81,1486.93,1500.59,1457100032
2000-04-12,1498.99,1508.52,1466.36,1467.17,1763849984
2000-04-13,1472.14,1477.34,1440.14,1440.51,1548000000
2000-04-14,1436.47,1436.47,1339.33,1356.56,1919549952
2000-04-17,1352.85,1401.53,1346.84,1401.44,1807049984
2000-04-18,1405.74,1441.61,1397.48,1441.61,1664099968
2000-04-19,1442.4,1447.79,1424.15,1427.47,1502099968
2000-04-20,1427.63,1435.45,1421.96,1434.54,1344300032
2000-04-24,1416.16,1429.94,1407.1,1429.86,1303049984
2000-04-25,1438.43,1477.67,1429.86,1477.44,1606649984
2000-04-26,1477.38,1482.8,1457.17,1460.99,1499399936
2000-04-27,1452.21,1469.17,1434.92,1464.92,1666499968
2000-04-28,1467.17,1473.49,1448.33,1452.43,1476899968
2000-05-01,1457.14,1481.44,1456.4,1468.25,1449449984
2000-05-02,1465.77,1468.25,1445.14,1446.09,1517250048
2000-05-03,1444.2,1444.2,1398.36,1415.1,1487399936
2000-05-04,1414.93,1420.61,1404.98,1409.38,1388700032
2000-05-05,1408.46,1435.9,1405.2,1432.63,1208249984
2000-05-08,1426.52,1432.63,1416.92,1424.17,1181400064
2000-05-09,1426.64,1429.81,1401.86,1412.14,1344899968
2000-05-10,1406.9,1406.9,1375.18,1383.05,1509600000
2000-05-11,1402.9,1410.25,1383.05,1407.81,1430400000
2000-05-12,1411.5,1430.17,1410.21,1420.96,1287299968
2000-05-15,1420.86,1452.38,1417.03,1452.36,1281900032
2000-05-16,1456.31,1470.38,1450.94,1466.04,1433250048
2000-05-17,1461.21,1461.21,1441.62,1447.8,1230749952
2000-05-18,1447.8,1458.04,1436.59,1437.21,1211849984
2000-05-19,1431.2,1431.2,1401.77,1406.95,1280550016
2000-05-22,1406.87,1410.28,1368.67,1400.72,1303500032
2000-05-23,1399.45,1403.83,1373.39,1373.86,1304850048
2000-05-24,1371.62,1401.41,1361.2,1399.05,1728450048
2000-05-25,1401.12,1412.08,1373.92,1381.52,1476749952
2000-05-26,1382.42,1391.57,1369.69,1378.02,1083900032
2000-05-30,1384.06,1422.43,1384.06,1422.42,1266300032
2000-05-31,1420.23,1434.62,1415.25,1420.64,1440749952
2000-06-01,1426.79,1448.81,1426.03,1448.81,1440150016
2000-06-02,1458.87,1483.43,1448.81,1477.26,1743600000
2000-06-05,1477.26,1477.26,1464.67,1467.63,1257900032
2000-06-06,1466.84,1471.38,1454.77,1457.84,1425149952
2000-06-07,1458.69,1474.67,1455.15,1471.36,1281900032
2000-06-08,1474.15,1475.69,1456.47,1461.67,1281449984
2000-06-09,1466.59,1472.68,1454.88,1456.95,1179000064
2000-06-12,1457.91,1462.95,1445.99,1446,1161149952
2000-06-13,1445.76,1470.5,1442.58,1469.48,1403849984
2000-06-14,1470.9,1483.66,1467.88,1470.58,1394550016
2000-06-15,1471.16,1482.12,1464.53,1478.64,1517100032
2000-06-16,1474.88,1476.05,1460.34,1464.46,1876199936
2000-06-19,1463.89,1488.98,1462.09,1485.94,1382550016
2000-06-20,1486.22,1487.22,1470.23,1475.95,1547250048
2000-06-21,1469.75,1482.09,1468.44,1479.07,1514400000
2000-06-22,1477.79,1477.79,1447.94,1452.18,1534050048
2000-06-23,1452.88,1459.87,1438.32,1441.48,1271399936
2000-06-26,1444.32,1459.94,1444.32,1455.31,1333500032
2000-06-27,1455.14,1463.35,1450.55,1450.55,1563750016
2000-06-28,1452.16,1467.63,1450.55,1454.82,1642649984
2000-06-29,1451.61,1455.16,1434.67,1442.39,1666349952
2000-06-30,1441.27,1454.69,1438.79,1454.6,2189550080
2000-07-03,1452.36,1469.83,1450.79,1469.54,677849984
2000-07-05,1464.51,1467.51,1442.26,1445.38,1528950016
2000-07-06,1446.41,1461.69,1439.58,1456.67,1420950016
2000-07-07,1458.2,1485.15,1456.67,1478.9,1397549952
2000-07-10,1475.48,1486.5,1474.73,1475.62,1258050048
2000-07-11,1474.2,1488.78,1470.36,1480.88,1470749952
2000-07-12,1486.1,1497.53,1485.62,1492.92,1501799936
2000-07-13,1493.15,1501.4,1489.65,1495.84,1540199936
2000-07-14,1499.34,1509.98,1494.67,1509.98,1440899968
2000-07-17,1508.78,1517.25,1505.29,1510.49,1359000064
2000-07-18,1506.94,1506.94,1491.4,1493.74,1362450048
2000-07-19,1492.09,1495.6,1479.74,1481.96,1364099968
2000-07-20,1483.8,1501.85,1483.8,1495.57,1596899968
2000-07-21,1493.97,1493.97,1477.89,1480.19,1452450048
2000-07-24,1480.97,1485.83,1463.7,1464.29,1320450048
2000-07-25,1467.22,1476.26,1464.77,1474.47,1454099968
2000-07-26,1471.34,1471.34,1452.42,1452.42,1853699968
2000-07-27,1448.9,1464.84,1445.22,1449.62,1734599936
2000-07-28,1450.74,1456.45,1414.17,1419.89,1470000000
2000-07-31,1421.93,1437.63,1418.26,1430.83,1428899968
2000-08-01,1430.37,1443.34,1428.77,1438.1,1408050048
2000-08-02,1438.3,1451.59,1433.59,1438.7,1491750016
2000-08-03,1432.58,1454.31,1425.85,1452.56,1643399936
2000-08-04,1456.22,1462.93,1451.46,1462.93,1434000000
2000-08-07,1463.95,1480.82,1460.78,1479.32,1282200064
2000-08-08,1477.98,1484.55,1472.56,1482.8,1488300032
2000-08-09,1488.36,1490.32,1471.09,1472.87,1580999936
2000-08-10,1471.34,1475.15,1459.89,1460.25,1411200000
2000-08-11,1458.83,1475.57,1452.95,1471.84,1253250048
2000-08-14,1472.61,1491.58,1468.58,1491.56,1175699968
2000-08-15,1490.53,1493.04,1482.86,1484.43,1343849984
2000-08-16,1486.08,1494.65,1475.75,1479.85,1394700032
2000-08-17,1480.18,1499.46,1479.91,1496.07,1383600000
2000-08-18,1497.2,1499.45,1488.94,1491.72,1232099968
2000-08-21,1497.93,1502.95,1491.18,1499.48,1097400064
2000-08-22,1500.46,1508.18,1497.56,1498.13,1228199936
2000-08-23,1495.99,1507.29,1489.37,1505.97,1306499968
2000-08-24,1505.94,1511.18,1501.23,1508.31,1255650048
2000-08-25,1507.67,1513.37,1505.21,1506.45,1028400000
2000-08-28,1507.05,1523.96,1506.98,1514.09,1100400000
2000-08-29,1514.01,1514.81,1505.46,1509.84,1193400064
2000-08-30,1509.58,1510.61,1500.08,1502.59,1227600000
2000-08-31,1504.65,1525.3,1502.59,1517.68,1584899968
2000-09-01,1520.79,1530.03,1515.6,1520.77,1151549952
2000-09-05,1515.98,1517.14,1503.95,1507.08,1257750016
2000-09-06,1505.99,1512.44,1492.25,1492.25,1492649984
2000-09-07,1495.33,1505.33,1493.98,1502.51,1478249984
2000-09-08,1501.05,1502.51,1489.93,1494.5,1441500032
2000-09-11,1493.23,1506.62,1483.14,1489.26,1348950016
2000-09-12,1491.1,1496.7,1480.01,1481.99,1486800000
2000-09-13,1475.77,1487.32,1474.06,1484.91,1602450048
2000-09-14,1491.4,1494.21,1476.81,1480.87,1520999936
2000-09-15,1480.02,1480.87,1460.54,1465.81,1902599936
2000-09-18,1465.67,1467.88,1441.83,1444.51,1443750016
2000-09-19,1448.63,1461.03,1445.85,1459.9,1537350016
2000-09-20,1459.36,1459.36,1431.05,1451.34,1656000000
2000-09-21,1447.67,1452.75,1436.2,1449.05,1658099968
2000-09-22,1425.79,1448.72,1421.38,1448.72,1778249984
2000-09-25,1453.02,1457.38,1436,1439.03,1473600000
2000-09-26,1441.51,1447.92,1425.31,1427.21,1659900032
2000-09-27,1431.13,1436.79,1419.45,1426.57,1762050048
2000-09-28,1425.72,1461.63,1425.59,1458.29,1809299968
2000-09-29,1455.32,1455.32,1436.48,1436.51,1795650048
2000-10-02,1443.56,1445.55,1429.77,1436.23,1576800000
2000-10-03,1441.73,1454.57,1425.56,1426.46,1647149952
2000-10-04,1425.41,1440.22,1416.38,1434.32,1751100032
2000-10-05,1431.75,1444.21,1431.59,1436.28,1764150016
2000-10-06,1437.55,1443.2,1397.01,1408.99,1725149952
2000-10-09,1408.67,1409.65,1392.49,1402.03,1074899968
2000-10-10,1399.22,1408.84,1383.68,1387.02,1566000000
2000-10-11,1378.41,1381.84,1349.74,1364.59,2081250048
2000-10-12,1370.36,1374.67,1327.87,1329.78,2082899968
2000-10-13,1328.27,1374.16,1327.06,1374.16,1835849984
2000-10-16,1373.44,1379.4,1365.37,1374.62,1508099968
2000-10-17,1379.42,1381.16,1342.4,1349.97,1742249984
2000-10-18,1341.33,1356.61,1306.06,1342.12,2162550016
2000-10-19,1359.83,1389.81,1359.5,1388.75,1946850048
2000-10-20,1385.79,1408.25,1382.28,1396.92,1766099968
2000-10-23,1396.52,1407,1387.76,1395.77,1570200064
2000-10-24,1398.88,1415.72,1388.06,1398.12,1737900032
2000-10-25,1392.26,1393.43,1362.23,1364.89,1973400064
2000-10-26,1366.67,1372.64,1337.83,1364.43,1955699968
2000-10-27,1369.28,1384.26,1364.18,1379.57,1629449984
2000-10-30,1376.7,1406.42,1376.7,1398.66,1779750016
2000-10-31,1402.01,1432.26,1402.01,1429.39,2049600000
2000-11-01,1423.1,1429.58,1410.43,1421.21,1810200064
2000-11-02,1426.7,1433.35,1421.58,1428.32,1751549952
2000-11-03,1429.78,1433.19,1421.08,1426.68,1496550016
2000-11-06,1429.04,1438.44,1427.78,1432.19,1396349952
2000-11-07,1430.83,1436.23,1423.27,1431.87,1321350016
2000-11-08,1432.41,1436.73,1408.86,1409.28,1363949952
2000-11-09,1403.64,1406.39,1369.57,1400.13,1666499968
2000-11-10,1390.88,1390.88,1365.96,1365.98,1443750016
2000-11-13,1358.23,1364.98,1328.55,1351.26,1693949952
2000-11-14,1361.45,1390.06,1351.26,1382.95,1678200064
2000-11-15,1383.28,1395.85,1374.8,1389.81,1600199936
2000-11-16,1386.09,1394.78,1370.24,1372.31,1434450048
2000-11-17,1372.84,1384.85,1355.55,1367.72,1605600000
2000-11-20,1359.14,1367.72,1341.67,1342.62,1433699968
2000-11-21,1343.76,1355.87,1333.62,1347.35,1705650048
2000-11-22,1343.18,1343.73,1321.89,1322.35,1444800000
2000-11-24,1329.2,1343.83,1322.36,1341.77,607305024
2000-11-27,1348.41,1362.5,1341.77,1348.97,1419149952
2000-11-28,1348.18,1358.91,1335.11,1336.09,1542300032
2000-11-29,1336.64,1352.38,1329.28,1341.91,603150016
2000-11-30,1329.76,1329.76,1295.05,1314.95,1779794944
2000-12-01,1319.71,1334.47,1307.18,1315.17,1792800000
2000-12-04,1317.58,1332.06,1310.23,1324.97,1654499968
2000-12-05,1333.93,1376.54,1333.93,1376.54,1350450048
2000-12-06,1374.45,1375.76,1346.06,1351.45,2098950016
2000-12-07,1346.88,1353.23,1339.52,1343.54,1692000000
2000-12-08,1353.08,1380.33,1343.55,1369.89,2037449984
2000-12-11,1371.81,1388.81,1363.92,1380.19,1803600000
2000-12-12,1378.4,1380.14,1370.28,1371.18,1625100032
2000-12-13,1377.33,1385.82,1358.48,1359.99,1792649984
2000-12-14,1352.64,1352.64,1340.2,1340.93,1591949952
2000-12-15,1335.91,1336.06,1305.37,1312.15,2341649920
2000-12-18,1317.18,1332.32,1316.69,1322.74,1784850048
2000-12-19,1322.44,1346.34,1305.13,1305.6,1987350016
2000-12-20,1295.47,1295.47,1261.03,1264.74,2132400000
2000-12-21,1262.36,1285.2,1254.19,1274.86,2174850048
2000-12-22,1281.06,1305.98,1281.06,1305.97,1630649984
2000-12-26,1306.07,1316.03,1301.57,1315.19,1209750016
2000-12-27,1312.54,1331.75,1311.08,1328.92,1639049984
2000-12-28,1326.48,1335.8,1325.73,1334.22,1522950016
2000-12-29,1333.22,1340.28,1317.96,1320.28,1553250048
2001-01-02,1321.62,1321.62,1275.93,1283.27,1694099968
2001-01-03,1279.75,1347.84,1274.88,1347.56,2821050112
2001-01-04,1345.28,1350.24,1329.14,1333.34,3196499968
2001-01-05,1334.45,1334.77,1294.95,1298.35,2146200064
2001-01-08,1295.73,1298.35,1276.29,1295.86,1673250048
2001-01-09,1299.08,1311.72,1295.14,1300.8,1786950016
2001-01-10,1294.37,1313.76,1287.28,1313.27,1944749952
2001-01-11,1309.95,1332.19,1309.72,1326.82,2116800000
2001-01-12,1326.59,1333.2,1311.65,1318.55,1914000000
2001-01-16,1318.62,1327.81,1313.33,1326.65,1808550016
2001-01-17,1336.6,1346.88,1325.63,1329.62,2023650048
2001-01-18,1330.86,1352.68,1327.33,1347.97,2167500032
2001-01-19,1354.57,1354.57,1336.92,1342.54,2111699968
2001-01-22,1341.13,1353.62,1333.84,1342.9,1746000000
2001-01-23,1343.2,1362.83,1339.72,1360.4,1848899968
2001-01-24,1361.91,1369.79,1357.39,1364.3,1963500032
2001-01-25,1362.48,1367.61,1354.56,1357.51,1887000064
2001-01-26,1353.37,1357.4,1342.79,1354.95,1647000064
2001-01-29,1350.93,1365.54,1350.36,1364.17,1579650048
2001-01-30,1358.99,1375.56,1354.4,1373.59,1724700032
2001-01-31,1374.21,1383.37,1364.66,1367.11,1942950016
2001-02-01,1365.38,1373.36,1359.13,1373.33,1678200064
2001-02-02,1373.53,1376.16,1348.44,1349.34,1572600064
2001-02-05,1346.39,1354.35,1344.33,1354.17,1519500032
2001-02-06,1353.95,1363.51,1350.07,1352.13,1589400064
2001-02-07,1345.75,1350.22,1334.2,1340.76,1737449984
2001-02-08,1341.98,1350.32,1332.42,1332.53,1660800000
2001-02-09,1329.48,1332.53,1309.98,1314.76,1613250048
2001-02-12,1313.91,1330.76,1313.63,1330.17,1558649984
2001-02-13,1331.94,1336.46,1317.7,1318.66,1612800000
2001-02-14,1319.72,1320.43,1304.37,1315.78,1725449984
2001-02-15,1320.51,1331.29,1315.92,1326.61,1730550016
2001-02-16,1314.6,1314.6,1292.97,1301.39,1885799936
2001-02-20,1302.13,1307.14,1278.29,1278.8,1668300032
2001-02-21,1274.96,1282.98,1253.3,1255.13,1812749952
2001-02-22,1256.02,1259.78,1228.3,1252.67,2048850048
2001-02-23,1249.18,1250.04,1215.39,1245.72,1846950016
2001-02-26,1248.09,1267.54,1241.91,1267.5,1696199936
2001-02-27,1265.9,1272.78,1252.28,1257.77,1671149952
2001-02-28,1254.29,1260.43,1226.46,1236.81,1837949952
2001-03-01,1237.17,1241.34,1214.53,1241.08,1942349952
2001-03-02,1232.61,1250.92,1219.5,1234.04,1940999936
2001-03-05,1236.69,1242.12,1233.85,1241.26,1393799936
2001-03-06,1246.94,1267.27,1246.94,1253.65,1637699968
2001-03-07,1257.49,1263.29,1254.18,1261.89,1698300032
2001-03-08,1260.33,1266.11,1257.47,1264.6,1671149952
2001-03-09,1259.16,1259.16,1228.27,1233.28,1628850048
2001-03-12,1227.46,1227.46,1176.74,1180.02,1843500032
2001-03-13,1182.91,1197.66,1171.37,1197.66,2041350016
2001-03-14,1188.43,1188.43,1155.06,1166.71,2096099968
2001-03-15,1173.21,1181.88,1170.73,1173.56,1889250048
2001-03-16,1169.72,1170.42,1148.52,1150.53,2315340032
2001-03-19,1151.72,1173.55,1147.4,1170.81,1689299968
2001-03-20,1172.44,1180.56,1142.19,1142.62,1853849984
2001-03-21,1143.03,1149.39,1118.74,1122.14,2019449984
2001-03-22,1124.27,1124.27,1081.19,1117.58,2585925120
2001-03-23,1122,1141.78,1117.93,1139.83,2047350016
2001-03-26,1142.9,1160.02,1139.83,1152.69,1671000064
2001-03-27,1153.03,1183.36,1150.96,1182.17,1971299968
2001-03-28,1176.87,1176.87,1147.82,1153.29,2000099968
2001-03-29,1151.68,1161.69,1136.26,1147.95,1851750016
2001-03-30,1149.75,1162.8,1143.83,1160.33,1921200000
2001-04-02,1160.09,1169.49,1137.56,1145.87,1882349952
2001-04-03,1144.61,1144.61,1100.11,1106.46,2079149952
2001-04-04,1105.64,1117.5,1092.06,1103.25,2138385024
2001-04-05,1111.05,1151.47,1111.05,1151.44,2052000000
2001-04-06,1148.63,1148.63,1119.3,1128.43,1900199936
2001-04-09,1130.1,1146.24,1126.44,1137.59,1594200064
2001-04-10,1140.02,1173.94,1140.02,1168.38,2024400000
2001-04-11,1177.35,1182.22,1160.16,1165.89,1935449984
2001-04-12,1163.86,1183.51,1157.77,1183.5,1652999936
2001-04-16,1180.37,1184.7,1167.45,1179.68,1370850048
2001-04-17,1174.98,1192.16,1168.84,1191.81,1664400000
2001-04-18,1200.26,1248.44,1200.26,1238.16,2878350080
2001-04-19,1240.63,1253.76,1233.51,1253.69,2230200064
2001-04-20,1253.45,1253.45,1234.39,1242.98,2008050048
2001-04-23,1237.85,1237.85,1217.41,1224.36,1518899968
2001-04-24,1223.67,1233.47,1209.01,1209.47,1824749952
2001-04-25,1208.94,1232.36,1207.34,1228.75,1805400064
2001-04-26,1231.72,1248.27,1231.72,1234.52,2017799936
2001-04-27,1238.47,1253.07,1238.47,1253.05,1636950016
2001-04-30,1257.13,1269.3,1243.99,1249.46,1900199936
2001-05-01,1249.38,1266.47,1243.55,1266.44,1771949952
2001-05-02,1270.59,1272.93,1257.7,1267.43,2013299968
2001-05-03,1263.52,1267.43,1239.88,1248.58,1706850048
2001-05-04,1243.77,1267.51,1232,1266.61,1623149952
2001-05-07,1266.93,1270.11,1259.16,1263.51,1423500032
2001-05-08,1266.76,1267.72,1252.94,1261.2,1509449984
2001-05-09,1257.03,1261.69,1247.81,1255.54,1698599936
2001-05-10,1259.38,1268.12,1254.48,1255.18,1585049984
2001-05-11,1255.29,1259.88,1240.8,1245.67,1359299968
2001-05-14,1245.44,1249.68,1240.96,1248.92,1287299968
2001-05-15,1249.55,1257.42,1245.42,1249.44,1607699968
2001-05-16,1247.57,1286.45,1243.09,1284.98,2107949952
2001-05-17,1285.31,1296.56,1282.61,1288.49,2033400064
2001-05-18,1286.97,1292.06,1281.15,1291.96,1696199936
2001-05-21,1291.95,1312.94,1287.84,1312.83,1762349952
2001-05-22,1314.31,1315.89,1306.87,1309.38,1890599936
2001-05-23,1308.25,1308.25,1288.69,1289.05,1702200064
2001-05-24,1289.46,1294.98,1281.17,1293.17,1651049984
2001-05-25,1293.06,1293.13,1276.41,1277.89,1242150016
2001-05-29,1276.68,1278.42,1265.41,1267.93,1539000064
2001-05-30,1263.3,1265.35,1245.95,1248.08,1737900032
2001-05-31,1248.98,1261.86,1248.09,1255.82,1839900032
2001-06-01,1257.83,1265.4,1246.77,1260.67,1522499968
2001-06-04,1262.56,1267.2,1256.33,1267.11,1254749952
2001-06-05,1268.41,1286.59,1267.21,1283.57,1675200000
2001-06-06,1283.73,1283.73,1268.97,1270.03,1592850048
2001-06-07,1269.06,1277.09,1265.08,1276.96,1634400000
2001-06-08,1277.19,1277.19,1259.99,1264.96,1089299968
2001-06-11,1264.01,1264.3,1249.21,1254.39,1305149952
2001-06-12,1250.67,1260.99,1235.73,1255.85,1704749952
2001-06-13,1255.78,1259.75,1241.57,1241.6,1595399936
2001-06-14,1239.38,1239.38,1218.85,1219.87,1864349952
2001-06-15,1216.8,1221.43,1203.03,1214.36,2453325056
2001-06-18,1215.19,1221.19,1208.32,1208.43,1667399936
2001-06-19,1215.12,1226.13,1207.7,1212.58,1777350016
2001-06-20,1210.43,1225.59,1210.1,1223.14,2025149952
2001-06-21,1222.63,1240.26,1220.18,1237.02,2320229888
2001-06-22,1238.02,1238.02,1221.46,1225.35,1783800064
2001-06-25,1227.57,1231.48,1213.59,1218.6,1575149952
2001-06-26,1215.11,1220.7,1204.66,1216.76,1798349952
2001-06-27,1216.82,1219.94,1207.25,1211.07,1743149952
2001-06-28,1213.57,1234.45,1213.21,1226.23,1990950016
2001-06-29,1226.51,1237.31,1221.23,1224.79,2748539904
2001-07-02,1225.54,1239.74,1224.22,1236.71,1692450048
2001-07-03,1235.65,1236.23,1229.49,1234.45,933164992
2001-07-05,1232.37,1233.29,1219.15,1219.24,1402349952
2001-07-06,1217.07,1217.07,1188.71,1190.59,1585049984
2001-07-09,1191.16,1201.75,1189.89,1198.78,1568550016
2001-07-10,1200.61,1203.31,1180.2,1181.52,1895699968
2001-07-11,1180.88,1185.03,1168.37,1180.18,2076150016
2001-07-12,1187.54,1210.25,1187.54,1208.14,2091000064
2001-07-13,1207.5,1218.54,1203.61,1215.68,1682550016
2001-07-16,1214.85,1219.66,1200.03,1202.45,1559699968
2001-07-17,1201.14,1215.3,1196.01,1214.44,1857149952
2001-07-18,1210.34,1211.11,1198.36,1207.71,1974450048
2001-07-19,1210.85,1225.01,1205.77,1215.02,2015250048
2001-07-20,1210.71,1215.69,1207.04,1210.85,1756349952
2001-07-23,1212.36,1215.25,1190.48,1191.03,1480349952
2001-07-24,1189.75,1189.75,1165.57,1171.65,1798050048
2001-07-25,1172.32,1190.63,1171.28,1190.49,1921049984
2001-07-26,1189.95,1204.23,1182.64,1202.93,1820850048
2001-07-27,1202.12,1209.29,1195.97,1205.82,1522950016
2001-07-30,1206.49,1209.08,1200.39,1204.52,1363650048
2001-07-31,1205.58,1222.73,1205.27,1211.23,1693799936
2001-08-01,1214.05,1222.98,1212.28,1215.93,2010450048
2001-08-02,1218.66,1226.29,1215.31,1220.75,1827449984
2001-08-03,1219.61,1219.71,1205.35,1214.35,1409849984
2001-08-06,1211.8,1211.8,1197.43,1200.48,1217549952
2001-08-07,1199.43,1207.55,1195.89,1204.4,1518000000
2001-08-08,1202.89,1206.74,1181.26,1183.53,1686899968
2001-08-09,1182.69,1184.72,1174.59,1183.43,1656300032
2001-08-10,1182.55,1193.35,1169.55,1190.16,1441350016
2001-08-13,1190.69,1193.86,1185.07,1191.29,1256400000
2001-08-14,1192,1198.76,1184.19,1186.73,1446899968
2001-08-15,1186.52,1191.21,1177.61,1178.02,1598400000
2001-08-16,1175.86,1181.85,1166.08,1181.66,1583100032
2001-08-17,1177.33,1177.33,1156.06,1161.97,1461449984
2001-08-20,1161.91,1171.41,1160.87,1171.41,1345650048
2001-08-21,1171.7,1179.78,1156.56,1157.26,1562400000
2001-08-22,1159.66,1168.53,1153.32,1165.31,1666200064
2001-08-23,1164.98,1169.88,1160.97,1162.09,1479299968
2001-08-24,1165.02,1185.18,1162.88,1184.93,1565400064
2001-08-27,1184.5,1186.88,1178.06,1179.21,1263900032
2001-08-28,1179.29,1179.65,1161.17,1161.51,1480649984
2001-08-29,1162.58,1166.56,1147.32,1148.56,1445549952
2001-08-30,1144.84,1151.71,1124.89,1129.03,1735500032
2001-08-31,1128.18,1141.81,1126.3,1133.58,1380150016
2001-09-04,1133.48,1155.47,1129.08,1132.94,1767449984
2001-09-05,1133.12,1135.57,1114.85,1131.74,2076749952
2001-09-06,1128.29,1128.29,1105.85,1106.4,2039549952
2001-09-07,1105.36,1105.88,1082.08,1085.78,2136450048
2001-09-10,1083.35,1096.95,1073.14,1092.54,1914899968
2001-09-17,1042.44,1056.39,1037.46,1038.77,3496244992
2001-09-18,1039.25,1045.65,1028.47,1031.95,2475614976
2001-09-19,1033.01,1038.18,983.89,1015.35,3180825088
2001-09-20,1011.52,1011.52,983.73,983.79,3007200000
2001-09-21,975.4,983.64,944.07,965.03,3475950080
2001-09-24,969.72,1007.77,969.72,1002.72,2619899904
2001-09-25,1003.23,1016.37,997.56,1011.55,2420699904
2001-09-26,1012.74,1019.52,1001.83,1006.33,2278650112
2001-09-27,1005.81,1018.16,997.47,1017.86,2200499968
2001-09-28,1019.06,1040.17,1019.06,1040.17,2447249920
2001-10-01,1039.3,1039.34,1026.03,1037.79,1763399936
2001-10-02,1037.64,1050.57,1033.66,1050.57,1934700032
2001-10-03,1048.46,1074.65,1040.72,1071.51,2475899904
2001-10-04,1074.57,1083.36,1067.03,1068.85,2413649920
2001-10-05,1067.71,1071.58,1052.73,1070.6,1952550016
2001-10-08,1067.88,1068.93,1056.06,1061.66,1468499968
2001-10-09,1061.2,1062.58,1053.02,1055.96,1841699968
2001-10-10,1054.35,1080.81,1051.87,1080.18,1968600064
2001-10-11,1082.4,1098.38,1082.4,1096.62,2556869888
2001-10-12,1095.11,1097.43,1072.15,1091.65,1997100032
2001-10-15,1088.44,1089.79,1077.37,1089.18,1537049984
2001-10-16,1097.12,1098.12,1086.34,1096.74,1815750016
2001-10-17,1100.69,1106.35,1075.88,1076.28,2178299904
2001-10-18,1076.13,1077.12,1063.78,1067.84,1894349952
2001-10-19,1066.98,1074.68,1056.45,1072.71,1942349952
2001-10-22,1071.53,1090.57,1070.32,1089.9,1658550016
2001-10-23,1091.06,1098.15,1080.72,1084,1975949952
2001-10-24,1084.68,1089.5,1079.17,1084.41,2004300032
2001-10-25,1081.62,1100.09,1065.64,1100.09,2046599936
2001-10-26,1097.87,1109.73,1093.34,1103.79,1866749952
2001-10-29,1102.85,1102.85,1077.48,1077.48,1659149952
2001-10-30,1075.43,1075.43,1052.83,1059.01,1946099968
2001-10-31,1061.43,1074.04,1056.76,1059.01,2028749952
2001-11-01,1061.1,1085.61,1053.52,1084.1,1976099968
2001-11-02,1083.34,1089.63,1075.61,1087.2,1682850048
2001-11-05,1090.95,1106.64,1090.95,1102.76,1901549952
2001-11-06,1101.95,1119.69,1095.28,1118.77,2034000000
2001-11-07,1116.57,1126.5,1112.91,1115.71,2116950016
2001-11-08,1118.17,1135.68,1115.38,1118.54,2276250112
2001-11-09,1118.1,1123.11,1111.08,1120.31,1640700032
2001-11-12,1119.72,1121.71,1098.43,1118.33,1487399936
2001-11-13,1121.74,1139.16,1121.74,1139.09,2055149952
2001-11-14,1141.08,1148.17,1132.84,1141.21,2165100032
2001-11-15,1139.6,1146.52,1135.08,1142.24,2181750016
2001-11-16,1142.42,1143.52,1129.92,1138.65,2006099968
2001-11-19,1140.46,1151.06,1138.65,1151.06,1975200000
2001-11-20,1149.68,1152.48,1142.2,1142.66,1995299968
2001-11-21,1141.18,1142.66,1129.78,1137.03,1543949952
2001-11-23,1137.97,1151.09,1135.91,1150.34,615449984
2001-11-26,1151.92,1157.79,1146.15,1157.42,1694700032
2001-11-27,1155.64,1163.38,1140.78,1149.5,1932000000
2001-11-28,1147.42,1147.42,1128.37,1128.52,2135549952
2001-11-29,1129.95,1140.42,1125.47,1140.2,2063549952
2001-11-30,1138.11,1141.98,1134.41,1137.88,2015399936
2001-12-03,1135.44,1135.44,1124.2,1128.34,1804349952
2001-12-04,1131.13,1143.24,1127.3,1143.21,1977750016
2001-12-05,1145.09,1172.15,1145.09,1168.77,2647950080
2001-12-06,1170.11,1173.34,1164.41,1167.1,2231849984
2001-12-07,1165.53,1167.1,1152.66,1158.31,1872300032
2001-12-10,1156.6,1158.31,1139.66,1139.93,1828050048
2001-12-11,1142.55,1150.86,1134.28,1136.76,2050800000
2001-12-12,1138.01,1141.58,1126.01,1137.07,2174550016
2001-12-13,1132.61,1132.61,1117.77,1119.38,2267249920
2001-12-14,1118.98,1128.28,1114.5,1123.09,1960199936
2001-12-17,1122.57,1137.32,1122.57,1134.36,1890599936
2001-12-18,1135.82,1145.1,1135.82,1142.92,2031000064
2001-12-19,1139.86,1152.44,1134.75,1149.56,2227350016
2001-12-20,1147.88,1151.38,1139.93,1139.93,2235749888
2001-12-21,1142.58,1147.83,1139.93,1144.89,2540999936
2001-12-24,1145.28,1147.83,1144.62,1144.65,659505024
2001-12-26,1145.24,1159.26,1145.24,1149.37,1186649984
2001-12-27,1150.2,1157.13,1149.98,1157.13,1314450048
2001-12-28,1158.07,1164.71,1157.78,1161.01,1376099968
2001-12-31,1160.22,1161.16,1148.04,1148.08,1415399936
2002-01-02,1148.08,1154.67,1136.23,1154.67,1756499968
2002-01-03,1154.67,1165.27,1154.01,1165.27,2098349952
2002-01-04,1165.27,1176.55,1163.42,1172.51,2269499904
2002-01-07,1172.51,1176.97,1163.55,1164.89,1962450048
2002-01-08,1164.89,1167.6,1157.46,1160.71,1888199936
2002-01-09,1160.71,1174.26,1151.89,1155.14,2177999872
2002-01-10,1155.14,1159.93,1150.85,1156.55,1948499968
2002-01-11,1156.55,1159.41,1145.45,1145.6,1817849984
2002-01-14,1145.6,1145.6,1138.15,1138.41,1929600000
2002-01-15,1138.41,1148.81,1136.88,1146.19,2080349952
2002-01-16,1146.19,1146.19,1127.49,1127.57,2223749888
2002-01-17,1127.57,1139.27,1127.57,1138.88,2070150016
2002-01-18,1138.88,1138.88,1124.45,1127.58,1999949952
2002-01-22,1127.58,1135.26,1117.91,1119.31,1967399936
2002-01-23,1119.31,1131.94,1117.43,1128.18,2218800128
2002-01-24,1128.18,1139.5,1128.18,1132.15,2329200128
2002-01-25,1132.15,1138.31,1127.82,1133.28,2017650048
2002-01-28,1133.28,1138.63,1126.66,1133.06,1780199936
2002-01-29,1133.06,1137.47,1098.74,1100.64,2718000128
2002-01-30,1100.64,1113.79,1081.66,1113.57,3029400064
2002-01-31,1113.57,1130.21,1113.3,1130.21,2335500032
2002-02-01,1130.2,1130.2,1118.51,1122.2,2050800000
2002-02-04,1122.2,1122.2,1092.25,1094.44,2156400128
2002-02-05,1094.44,1100.96,1082.58,1090.02,2667450112
2002-02-06,1090.02,1093.58,1077.78,1083.51,2498700032
2002-02-07,1083.51,1094.03,1078.44,1080.17,2162400000
2002-02-08,1080.17,1096.3,1079.91,1096.22,2057849984
2002-02-11,1096.22,1112.01,1094.68,1111.94,1739100032
2002-02-12,1111.94,1112.68,1102.98,1107.5,1641299968
2002-02-13,1107.5,1120.56,1107.5,1118.51,1823849984
2002-02-14,1118.51,1124.72,1112.3,1116.48,1908749952
2002-02-15,1116.48,1117.09,1103.23,1104.18,2038800000
2002-02-19,1104.18,1104.18,1082.24,1083.34,1784850048
2002-02-20,1083.34,1098.32,1074.36,1097.98,2158350080
2002-02-21,1097.98,1101.5,1080.24,1080.95,2072400000
2002-02-22,1080.95,1093.93,1074.39,1089.84,2116499968
2002-02-25,1089.84,1112.71,1089.84,1109.43,2051100032
2002-02-26,1109.43,1115.05,1101.72,1109.38,1963800064
2002-02-27,1109.38,1123.06,1102.26,1109.89,2090700032
2002-02-28,1109.89,1121.57,1106.73,1106.73,2088300032
2002-03-01,1106.73,1131.79,1106.73,1131.78,2184750080
2002-03-04,1131.78,1153.84,1130.93,1153.84,2391450112
2002-03-05,1153.84,1157.74,1144.78,1146.14,2323950080
2002-03-06,1146.14,1165.29,1145.11,1162.77,2311950080
2002-03-07,1162.77,1167.94,1150.69,1157.54,2276100096
2002-03-08,1157.54,1172.76,1157.54,1164.31,2118000000
2002-03-11,1164.31,1173.03,1159.58,1168.26,1815299968
2002-03-12,1168.26,1168.26,1154.34,1165.58,1956600064
2002-03-13,1165.58,1165.58,1151.01,1154.09,2031000064
2002-03-14,1154.09,1157.83,1151.08,1153.04,1813200000
2002-03-15,1153.04,1166.48,1153.04,1166.16,2240849920
2002-03-18,1166.16,1172.73,1159.14,1165.55,1754249984
2002-03-19,1165.55,1173.94,1165.55,1170.29,1882499968
2002-03-20,1170.29,1170.29,1151.61,1151.85,1957350016
2002-03-21,1151.85,1155.1,1139.48,1153.59,2008800000
2002-03-22,1153.59,1156.49,1144.6,1148.7,1864950016
2002-03-25,1148.7,1151.04,1131.87,1131.87,1586850048
2002-03-26,1131.87,1147,1131.61,1138.49,1835399936
2002-03-27,1138.49,1146.95,1135.33,1144.58,1770150016
2002-03-28,1144.58,1154.45,1144.58,1147.39,1721400064
2002-04-01,1147.39,1147.84,1132.87,1146.54,1576349952
2002-04-02,1146.54,1146.54,1135.71,1136.76,1765049984
2002-04-03,1136.76,1138.85,1119.68,1125.4,1829549952
2002-04-04,1125.4,1130.45,1120.06,1126.34,1925699968
2002-04-05,1126.34,1133.31,1119.49,1122.73,1665299968
2002-04-08,1122.73,1125.41,1111.79,1125.29,1642950016
2002-04-09,1125.29,1128.29,1116.73,1117.8,1853100032
2002-04-10,1117.8,1131.76,1117.8,1130.47,2171849984
2002-04-11,1130.47,1130.47,1102.42,1103.69,2258400000
2002-04-12,1103.69,1112.77,1102.74,1111.01,1923149952
2002-04-15,1111.01,1114.86,1099.41,1102.55,1680600064
2002-04-16,1102.55,1129.4,1102.55,1128.37,2011949952
2002-04-17,1128.37,1133,1123.37,1126.07,2065350016
2002-04-18,1126.07,1130.49,1109.29,1124.47,2038950016
2002-04-19,1124.47,1128.82,1122.59,1125.17,1777500032
2002-04-22,1125.17,1125.17,1105.62,1107.83,1772700032
2002-04-23,1107.83,1111.17,1098.94,1100.96,2082749952
2002-04-24,1100.96,1108.46,1092.51,1093.14,2059800064
2002-04-25,1093.14,1094.36,1084.81,1091.48,2276100096
2002-04-26,1091.48,1096.77,1076.31,1076.32,2061299968
2002-04-29,1076.32,1078.95,1063.62,1065.45,1972050048
2002-04-30,1065.45,1082.62,1063.46,1076.92,2442899968
2002-05-01,1076.92,1088.32,1065.29,1086.46,2177100032
2002-05-02,1086.46,1091.42,1079.46,1084.56,2046000000
2002-05-03,1084.56,1084.56,1068.89,1073.43,1926749952
2002-05-06,1073.43,1075.96,1052.65,1052.67,1683900032
2002-05-07,1052.67,1058.67,1048.96,1049.49,2032050048
2002-05-08,1049.49,1088.92,1049.49,1088.85,2252999936
2002-05-09,1088.85,1088.85,1072.23,1073.01,1729500032
2002-05-10,1073.01,1075.43,1053.93,1054.99,1757849984
2002-05-13,1054.99,1074.84,1053.9,1074.56,1632899968
2002-05-14,1074.56,1097.71,1074.56,1097.28,2121750016
2002-05-15,1097.28,1104.23,1088.94,1091.07,2130300032
2002-05-16,1091.07,1099.29,1089.17,1098.23,1884899968
2002-05-17,1098.23,1106.59,1096.77,1106.59,1911600000
2002-05-20,1106.59,1106.59,1090.61,1091.88,1484700032
2002-05-21,1091.88,1099.55,1079.08,1079.88,1800749952
2002-05-22,1079.88,1086.02,1075.64,1086.02,1704450048
2002-05-23,1086.02,1097.1,1080.55,1097.08,1789350016
2002-05-24,1097.08,1097.08,1082.19,1083.82,1328099968
2002-05-28,1083.82,1085.98,1070.31,1074.55,1494749952
2002-05-29,1074.55,1074.83,1067.66,1067.66,1622700032
2002-05-30,1067.66,1069.5,1054.26,1064.66,1929900032
2002-05-31,1064.66,1079.93,1064.66,1067.14,1915949952
2002-06-03,1067.14,1070.74,1039.9,1040.68,1986450048
2002-06-04,1040.68,1046.06,1030.52,1040.69,2199899904
2002-06-05,1040.69,1050.11,1038.84,1049.9,1950150016
2002-06-06,1049.9,1049.9,1026.91,1029.15,2402249984
2002-06-07,1029.15,1033.02,1012.49,1027.53,2011949952
2002-06-10,1027.53,1038.18,1025.45,1030.74,1839299968
2002-06-11,1030.74,1039.04,1012.94,1013.6,1818599936
2002-06-12,1013.6,1021.85,1002.58,1020.26,2693580032
2002-06-13,1020.26,1023.47,1008.12,1009.56,2108249984
2002-06-14,1009.56,1009.56,981.63,1007.27,2323500032
2002-06-17,1007.27,1036.17,1007.27,1036.17,1854899968
2002-06-18,1036.17,1040.83,1030.92,1037.14,1789650048
2002-06-19,1037.14,1037.61,1017.88,1019.99,2004150016
2002-06-20,1019.99,1023.33,1004.59,1006.29,2084550016
2002-06-21,1006.29,1006.29,985.65,989.14,2245799936
2002-06-24,989.14,1002.11,970.85,992.72,2328900096
2002-06-25,992.72,1005.88,974.21,976.14,2270550016
2002-06-26,976.14,977.43,952.92,973.53,3021434880
2002-06-27,973.53,990.67,963.74,990.64,2390246912
2002-06-28,990.64,1001.79,988.31,989.82,3175500032
2002-07-01,989.82,994.46,967.66,968.65,2138249984
2002-07-02,968.65,968.65,945.54,948.09,2734500096
2002-07-03,948.09,954.3,934.87,953.99,2291699968
2002-07-05,953.99,989.07,953.99,989.03,1049100032
2002-07-08,989.03,993.56,972.91,976.98,1776600064
2002-07-09,976.98,979.63,951.71,952.83,2023350016
2002-07-10,952.83,956.34,920.29,920.47,2725349888
2002-07-11,920.47,929.16,900.94,927.37,3120719872
2002-07-12,927.37,934.31,913.71,921.39,2411099904
2002-07-15,921.39,921.39,876.46,917.93,2934899968
2002-07-16,917.93,918.65,897.13,900.94,2765550080
2002-07-17,901.05,926.52,895.03,906.04,2955059968
2002-07-18,906.04,907.8,880.6,881.56,2604450048
2002-07-19,881.56,881.56,842.07,847.75,3981149952
2002-07-22,847.76,853.93,813.26,819.85,3372090112
2002-07-23,819.85,827.69,796.13,797.7,3661530112
2002-07-24,797.71,844.32,775.68,843.43,4163340032
2002-07-25,843.42,853.83,816.11,838.68,3637050112
2002-07-26,838.68,852.85,835.92,852.84,2694149888
2002-07-29,852.84,898.96,852.84,898.96,2667974912
2002-07-30,898.96,909.81,884.7,902.78,2739134976
2002-07-31,902.78,911.64,889.88,911.62,3074040064
2002-08-01,911.62,911.62,882.48,884.66,2508300032
2002-08-02,884.66,884.72,853.95,864.24,2307150080
2002-08-05,864.24,864.24,833.44,834.6,2138249984
2002-08-06,834.6,874.44,834.6,859.57,2271150080
2002-08-07,859.57,878.74,854.15,876.77,2235599872
2002-08-08,876.77,905.84,875.17,905.46,2470050048
2002-08-09,905.46,913.95,890.77,908.64,1942349952
2002-08-12,908.64,908.64,892.38,903.8,1554749952
2002-08-13,903.8,911.71,883.62,884.22,1946550016
2002-08-14,884.21,920.21,876.2,919.63,2300699904
2002-08-15,919.62,933.29,918.17,930.24,2257649920
2002-08-16,930.25,935.32,916.6,928.77,1897949952
2002-08-19,928.77,951.17,927.21,950.7,1949699968
2002-08-20,950.7,950.7,931.86,937.43,1962749952
2002-08-21,937.43,951.59,931.32,949.34,2029650048
2002-08-22,949.36,965,946.43,962.7,2059500032
2002-08-23,962.7,962.7,937.17,940.86,1607250048
2002-08-26,940.86,950.8,930.42,947.95,1525350016
2002-08-27,947.95,955.82,930.36,934.82,1961549952
2002-08-28,934.82,934.82,913.21,917.87,1719900032
2002-08-29,917.87,924.59,903.33,917.8,1906649984
2002-08-30,917.8,928.15,910.17,916.07,1394850048
2002-09-03,916.07,916.07,877.51,878.02,1934700032
2002-09-04,878.02,896.1,875.73,893.4,2058150016
2002-09-05,893.4,893.4,870.5,879.15,2101949952
2002-09-06,879.15,899.07,879.15,893.92,1776749952
2002-09-09,893.92,907.34,882.92,902.96,1695900032
2002-09-10,902.96,909.89,900.5,909.58,1779600000
2002-09-11,910.63,924.02,908.47,909.45,1269900032
2002-09-12,909.45,909.45,884.84,886.9,1787399936
2002-09-13,886.91,892.75,877.05,889.81,1906499968
2002-09-16,889.81,891.84,878.91,891.1,1502099968
2002-09-17,891.1,902.68,872.38,873.52,2172900096
2002-09-18,873.52,878.45,857.39,869.46,2251500032
2002-09-19,869.46,869.46,843.09,843.32,2286000128
2002-09-20,843.32,849.32,839.09,845.39,2689200128
2002-09-23,845.39,845.39,825.76,833.7,2071650048
2002-09-24,833.7,833.7,817.38,819.27,2505359872
2002-09-25,819.27,844.22,818.46,839.66,2477250048
2002-09-26,839.66,856.6,839.66,854.95,2475000064
2002-09-27,854.95,854.95,826.84,827.36,2260950016
2002-09-30,827.37,827.37,800.2,815.28,2582804992
2002-10-01,815.28,847.93,812.82,847.91,2671350016
2002-10-02,843.77,851.93,826.5,827.91,2503350016
2002-10-03,827.91,840.02,817.25,818.95,2511749888
2002-10-04,818.95,825.9,794.1,800.58,2753894912
2002-10-07,800.58,808.08,782.96,785.28,2364750080
2002-10-08,788.06,808.83,779.48,798.55,2907644928
2002-10-09,794.13,794.13,775.8,776.76,2827545088
2002-10-10,776.68,806.48,768.58,803.92,3135344896
2002-10-11,806,843.28,806,835.32,2781195008
2002-10-14,833.04,844.47,828.38,841.44,1800450048
2002-10-15,848.94,881.26,848.94,881.26,2934000128
2002-10-16,874.45,874.45,856.24,860.03,2377499904
2002-10-17,864.8,885.41,864.8,879.2,2670585088
2002-10-18,878.94,886.69,866.56,884.39,2134649984
2002-10-21,882.05,900.73,873.06,899.72,2170500096
2002-10-22,896.65,896.65,882.38,890.16,2323800064
2002-10-23,889.63,896.14,873.82,896.14,2390850048
2002-10-24,897.19,902.95,878.99,882.5,2550854912
2002-10-25,882.12,897.7,877,897.65,2010599936
2002-10-28,901.02,907.49,886.12,890.22,2073900032
2002-10-29,889.51,890.69,867.9,882.15,2294550016
2002-10-30,883.29,895.25,879.21,890.71,2133449984
2002-10-31,891.19,898.88,879.77,885.76,2461949952
2002-11-01,885.76,903.42,877.71,900.96,2175600128
2002-11-04,905.9,924.62,905.48,908.34,2468849920
2002-11-05,906.72,915.85,904.89,915.39,2031149952
2002-11-06,917.04,925.62,905,923.76,2511000064
2002-11-07,913.74,914.25,898.69,902.65,2200349952
2002-11-08,902.1,910.15,891.61,894.74,2169750016
2002-11-11,894.1,894.1,874.61,876.19,1669500032
2002-11-12,877.34,894.32,877.34,882.95,2065650048
2002-11-13,881.62,892.52,872.02,882.53,2195099904
2002-11-14,894.9,904.27,893.18,904.27,2278500096
2002-11-15,901.41,910.25,895.33,909.83,2100150016
2002-11-18,912.14,915.87,899.49,900.36,1923900032
2002-11-19,899.01,905.49,893.06,896.74,2006099968
2002-11-20,896.87,915.02,894.93,914.15,2275950080
2002-11-21,915.71,935.15,915.71,933.76,3622650112
2002-11-22,931.3,937.28,928.35,930.55,2440199936
2002-11-25,930.61,937.18,923.3,932.88,2360999936
2002-11-26,931.09,931.09,912.05,913.31,2315399936
2002-11-27,917.22,940.42,917.22,938.87,2025449984
2002-11-29,940.01,941.85,935.51,936.31,965190016
2002-12-02,941.55,954.4,927.69,934.53,2417999872
2002-12-03,932.02,932.02,918.72,920.75,2232600064
2002-12-04,917.11,925.3,909.49,917.57,1991328000
2002-12-05,920.09,921.54,905.9,906.55,1875299968
2002-12-06,903.8,915.5,895.91,912.23,1861650048
2002-12-09,910.64,910.64,891.97,892,1981200000
2002-12-10,893.78,904.96,892.66,904.46,1929900032
2002-12-11,903.03,909.97,896.39,904.96,1927650048
2002-12-12,906.37,908.38,896.83,901.58,1882950016
2002-12-13,897.44,898.3,888.46,889.48,1996199936
2002-12-16,890.43,910.43,890.43,910.4,1907399936
2002-12-17,909.03,911.22,901.72,902.99,1877699968
2002-12-18,901.11,901.11,887.85,891.12,2169299968
2002-12-19,890.32,898.88,880.3,884.25,2078850048
2002-12-20,885.59,897.78,885.59,895.75,2674095104
2002-12-23,894.27,902.42,892.2,897.38,1668150016
2002-12-24,895.14,896.61,892.3,892.47,687465024
2002-12-26,893.5,903.9,887.47,889.66,1081650048
2002-12-27,888.73,890.46,873.59,875.4,1137600000
2002-12-30,875.75,882.14,870.22,879.39,1586700032
2002-12-31,878.89,881.9,869.42,879.82,1632749952
2003-01-02,881.69,909.03,881.69,909.03,1843800064
2003-01-03,907.92,911.22,903.03,908.59,1696199936
2003-01-06,909.4,931.77,909.22,929.01,2153850112
2003-01-07,928.75,930.79,919.88,922.92,2317799936
2003-01-08,921.51,921.51,908.3,909.93,2201400064
2003-01-09,911.54,928.31,911.54,927.57,2340450048
2003-01-10,924.99,932.92,917.72,927.55,2228100096
2003-01-13,929.63,935.11,922.05,926.26,2094450048
2003-01-14,925.65,931.66,921.69,931.66,2069100032
2003-01-15,931.89,932.7,916.66,918.22,2148150016
2003-01-16,918.83,926.05,911.98,914.6,2301900032
2003-01-17,911.45,911.45,899.02,901.78,2037299968
2003-01-21,902.68,906.09,887.62,887.62,2002800000
2003-01-22,887.16,889.72,877.55,878.36,2341199872
2003-01-23,881.39,890.26,876.91,887.34,2616825088
2003-01-24,885.57,885.57,859.7,861.4,2362200064
2003-01-27,859.57,863.99,844.23,847.48,2153850112
2003-01-28,848.88,860.8,848.55,858.54,2188649984
2003-01-29,856.68,868.73,845.82,864.36,2393100032
2003-01-30,864.37,865.47,843.74,844.61,2265449984
2003-01-31,842.12,858.33,840.31,855.7,2367794944
2003-02-03,856.53,864.66,856.28,860.32,1887750016
2003-02-04,857.2,857.2,840.22,848.2,2177400064
2003-02-05,850.25,861.66,842.15,843.59,2176199936
2003-02-06,842.5,844.26,833.26,838.15,2146349952
2003-02-07,840.09,845.79,826.68,829.69,1915200000
2003-02-10,830.24,837.18,823.52,835.97,1857299968
2003-02-11,836.54,843.05,825.06,829.2,1960499968
2003-02-12,828.64,832.13,818.48,818.68,1890749952
2003-02-13,818.66,821.38,806.31,817.37,2233949952
2003-02-14,818.24,834.89,814.98,834.89,2106899968
2003-02-18,836.25,852.9,836.25,851.17,1876199936
2003-02-19,850.71,850.71,838.81,845.13,1613400064
2003-02-20,846.24,849.34,836.55,837.1,1791149952
2003-02-21,837.89,852.28,831.38,848.17,2097299968
2003-02-24,846.55,846.57,832.14,832.58,1843800064
2003-02-25,829.94,839.58,818.53,838.57,2225550080
2003-02-26,837.37,840.12,826.64,827.55,2061600000
2003-02-27,828.65,842.21,827.63,837.28,1931699968
2003-02-28,837.88,847.04,837.29,841.15,2059949952
2003-03-03,843.82,852.38,832.73,834.81,1813350016
2003-03-04,834.79,835.45,821.96,821.99,1884899968
2003-03-05,821.41,829.87,818.99,829.85,1999049984
2003-03-06,827.98,829.55,819.86,822.1,1948800000
2003-03-07,818.33,829.57,811.23,828.89,2052749952
2003-03-10,825.68,825.68,806.57,807.48,1882499968
2003-03-11,808.23,814.23,800.3,800.73,2141549952
2003-03-12,799.61,804.19,788.9,804.19,2430000128
2003-03-13,807.9,832.02,807.9,831.89,2724450048
2003-03-14,832.3,841.39,828.23,833.27,2312849920
2003-03-17,830.89,862.79,827.15,862.79,2550629888
2003-03-18,862.78,866.93,857.35,866.45,2332649984
2003-03-19,865.96,875.01,861.22,874.02,2210099968
2003-03-20,872.78,879.62,859.03,875.84,2158650112
2003-03-21,879.93,895.78,877.63,895.78,2825564928
2003-03-24,888.05,888.05,862.05,864.23,1939500032
2003-03-25,864.95,879.86,862.58,874.74,2000099968
2003-03-26,874.45,875.83,866.46,869.95,1979549952
2003-03-27,868.48,874.12,858.03,868.52,1849350016
2003-03-28,865.96,869.9,860.76,863.5,1840499968
2003-03-31,863.5,863.5,843.68,848.18,2243249920
2003-04-01,849.17,861.3,847.81,858.48,2192399872
2003-04-02,863.64,884.55,863.64,880.9,2384699904
2003-04-03,881.91,885.91,875.81,876.45,2009250048
2003-04-04,877.42,882.77,874.19,878.85,1861799936
2003-04-07,884.48,904.89,879.78,879.93,2240999936
2003-04-08,880.01,883.11,874.68,878.29,1853100032
2003-04-09,878.65,887.35,865.72,865.99,1940550016
2003-04-10,866.61,871.78,862.76,871.58,1912950016
2003-04-11,871.58,883.34,865.92,868.3,1712400000
2003-04-14,868.51,885.26,868.51,885.23,1696499968
2003-04-15,884.78,891.27,881.85,890.81,2190299904
2003-04-16,890.81,896.77,877.93,879.91,2381400064
2003-04-17,879.2,893.83,879.2,893.58,2145900032
2003-04-21,893.66,898.01,888.17,892.01,1678050048
2003-04-22,890.63,911.74,886.7,911.37,2446799872
2003-04-23,911.5,919.74,909.89,919.02,2500800000
2003-04-24,917.21,917.21,906.69,911.43,2472150016
2003-04-25,910.57,911.13,897.52,898.81,2003699968
2003-04-28,899.19,918.15,898.81,914.84,1909500032
2003-04-29,914.84,924.24,911.1,917.84,2288399872
2003-04-30,917.34,922.01,911.7,916.92,2682765056
2003-05-01,916.8,919.68,902.83,916.3,2096249984
2003-05-02,915.08,930.56,912.35,930.08,2331450112
2003-05-05,930.57,933.88,924.55,926.55,2169449984
2003-05-06,926.38,939.61,926.38,934.39,2474400000
2003-05-07,932.75,937.22,926.41,929.62,2297850112
2003-05-08,929.62,929.62,919.72,920.27,2069400064
2003-05-09,921.85,933.77,921.85,933.41,1989149952
2003-05-12,933.05,946.84,929.3,945.11,2068199936
2003-05-13,945.11,947.51,938.91,942.3,2127149952
2003-05-14,943.18,947.29,935.24,939.28,2102700032
2003-05-15,940.47,948.23,938.79,946.67,2263049984
2003-05-16,946.5,948.65,938.6,944.3,2258249984
2003-05-19,942.46,942.46,920.23,920.77,2063549952
2003-05-20,921.62,925.34,912.05,919.73,2257949952
2003-05-21,919.01,923.85,914.91,923.42,2186700032
2003-05-22,923.53,935.3,922.54,931.87,2172750080
2003-05-23,931.68,935.2,927.42,933.22,1801500032
2003-05-27,932.16,952.76,927.33,951.48,2297999872
2003-05-28,951.78,959.39,950.12,953.22,2338500096
2003-05-29,953.22,962.08,946.23,949.64,2528699904
2003-05-30,950.7,965.38,950.7,963.59,2533199872
2003-06-02,965.31,979.11,965.31,967,2493750016
2003-06-03,967.07,973.02,964.47,971.56,2175300096
2003-06-04,971.69,986.24,970.72,986.24,2428049920
2003-06-05,983.94,990.14,978.13,990.14,2539650048
2003-06-06,990.14,1007.69,986.01,987.76,2755800064
2003-06-09,986.82,986.82,972.59,975.93,1960499968
2003-06-10,975.93,984.84,975.93,984.84,1913100032
2003-06-11,984.84,997.48,981.61,997.48,2280000000
2003-06-12,997.48,1002.74,991.27,998.51,2329649920
2003-06-13,998.51,1000.92,984.27,988.61,1907399936
2003-06-16,988.61,1010.86,988.61,1010.74,2018850048
2003-06-17,1010.74,1015.33,1007.04,1011.66,2219549952
2003-06-18,1011.66,1015.12,1004.61,1010.09,2233349888
2003-06-19,1010.09,1011.22,993.08,994.7,2295150080
2003-06-20,994.7,1002.09,993.36,995.69,1443300864
2003-06-23,995.25,995.25,977.4,981.64,1821731328
2003-06-24,980.68,987.84,979.08,983.45,1835895936
2003-06-25,983.58,991.64,974.86,975.32,1822598912
2003-06-26,976.42,986.53,973.8,985.82,1682765568
2003-06-27,985.82,988.88,974.03,976.22,1567079680
2003-06-30,977.35,983.61,973.6,974.5,1693568384
2003-07-01,973.83,983.26,962.1,982.32,1794019200
2003-07-02,983.34,993.78,983.34,993.75,1814625536
2003-07-03,992.55,995,983.34,985.7,970985088
2003-07-07,985.7,1005.56,985.7,1004.42,1800330112
2003-07-08,1004.44,1008.92,998.73,1007.84,1874458112
2003-07-09,1007.76,1010.43,998.17,1002.21,2031265408
2003-07-10,1000.24,1000.24,983.63,988.7,1844244224
2003-07-11,989.53,1000.86,989.53,998.14,1506010112
2003-07-14,998.14,1015.41,998.14,1003.86,1842628864
2003-07-15,1003.86,1009.61,996.67,1000.42,1981875200
2003-07-16,1000.42,1003.47,989.3,994.09,1412700032
2003-07-17,994,994,978.6,981.73,2003094528
2003-07-18,981.73,994.25,981.7,993.32,1655675776
2003-07-21,992.91,992.91,975.63,978.8,1578880000
2003-07-22,980.42,990.29,976.08,988.11,1957651584
2003-07-23,988.68,989.62,979.79,988.61,1886487936
2003-07-24,988.61,998.89,981.07,981.6,1927372288
2003-07-25,981.81,998.71,977.42,998.68,1693905280
2003-07-28,999,1000.68,993.59,996.52,1595597312
2003-07-29,996.52,998.64,984.15,989.28,1795441408
2003-07-30,989.5,992.62,985.96,987.49,1551056640
2003-07-31,990.12,1004.59,988.85,990.31,2010731264
2003-08-01,989.73,989.9,978.86,980.15,1591343616
2003-08-04,979.92,985.75,966.79,982.82,1605829120
2003-08-05,982.41,982.61,964.97,965.46,1695580416
2003-08-06,964.25,975.74,960.84,967.08,1874182272
2003-08-07,966.93,974.89,963.82,974.12,1598287744
2003-08-08,974.12,980.57,973.83,977.59,1373332096
2003-08-11,977.59,985.46,974.21,980.59,1273376000
2003-08-12,981.34,990.35,979.9,990.35,1462259328
2003-08-13,991.2,992.5,980.85,984.03,1584042752
2003-08-14,984.3,991.91,980.36,990.51,1432025984
2003-08-15,989.05,990.7,988.25,990.67,747526400
2003-08-18,991.47,1000.26,991.47,999.74,1444760448
2003-08-19,1000.65,1003.3,995.3,1002.35,1753457536
2003-08-20,1000.84,1003.54,996.62,1000.3,1511637888
2003-08-21,1001.67,1009.53,999.33,1003.27,1830590336
2003-08-22,1005.43,1011.01,992.62,993.06,1865579520
2003-08-25,992.94,993.71,987.91,993.71,1216218624
2003-08-26,992.47,996.73,983.57,996.73,1504573696
2003-08-27,995.95,998.05,993.33,996.79,1335367040
2003-08-28,997.43,1004.12,991.42,1002.84,1434724736
2003-08-29,1002.2,1008.85,999.52,1008.01,1247448960
2003-09-02,1008.01,1022.59,1005.67,1021.99,1867583360
2003-09-03,1021.99,1029.34,1021.99,1026.27,1424260864
2003-09-04,1026.27,1029.17,1022.19,1027.97,1881499904
2003-09-05,1027.97,1029.24,1018.2,1021.39,1925935872
2003-09-08,1021.39,1032.42,1021.39,1031.64,1747711360
2003-09-09,1031.64,1031.64,1021.13,1023.17,1842327296
2003-09-10,1021.51,1021.51,1009.73,1010.92,1950135424
2003-09-11,1010.92,1020.84,1010.92,1016.42,1736477312
2003-09-12,1016.42,1019.68,1007.7,1018.63,1641553536
2003-09-15,1018.68,1019.8,1013.59,1014.81,1378947968
2003-09-16,1014.81,1029.68,1014.81,1029.32,1728393984
2003-09-17,1029.32,1031.37,1024.23,1025.97,1682933760
2003-09-18,1025.97,1040.18,1025.66,1039.58,1851807616
2003-09-19,1039.58,1039.64,1031.85,1036.3,1850566912
2003-09-22,1036.3,1036.3,1018.27,1022.82,1601893248
2003-09-23,1022.82,1030.06,1021.5,1029.03,1639902208
2003-09-24,1029.03,1029.83,1008.93,1009.38,1988597120
2003-09-25,1009.38,1015.97,1003.26,1003.27,1895311872
2003-09-26,1003.27,1003.32,996.03,996.85,1744778496
2003-09-29,996.85,1006.91,995.31,1006.58,1623100672
2003-09-30,1006.58,1006.58,990.34,995.97,1987143680
2003-10-01,997.12,1018.22,997.12,1018.22,1924300160
2003-10-02,1018.22,1021.9,1013.38,1020.24,1595609088
2003-10-03,1020.24,1039.32,1020.24,1029.85,1998413696
2003-10-06,1029.85,1036.48,1029.15,1034.35,1225699072
2003-10-07,1034.35,1039.25,1026.15,1039.25,1648145280
2003-10-08,1039.25,1040.06,1030.93,1033.78,1624970368
2003-10-09,1033.78,1048.26,1033.78,1038.73,2052420736
2003-10-10,1039.13,1040.82,1035.75,1038.06,1412167552
2003-10-13,1038.06,1048.93,1038.06,1045.35,1345474816
2003-10-14,1045.35,1049.49,1040.84,1049.48,1526135552
2003-10-15,1049.48,1053.72,1043.1,1046.76,1999376896
2003-10-16,1046.76,1052.98,1043.99,1050.07,1743609472
2003-10-17,1050.07,1051.92,1036.56,1039.32,1731636352
2003-10-20,1039.32,1044.69,1036.13,1044.68,1461442944
2003-10-21,1044.68,1049.4,1042.53,1046.03,1738564352
2003-10-22,1043.93,1043.93,1028.39,1030.36,1908576000
2003-10-23,1027.98,1035.45,1025.83,1033.77,2038704768
2003-10-24,1030.75,1030.75,1018.27,1028.91,1915861120
2003-10-27,1030.5,1037.78,1029.17,1031.13,1645787008
2003-10-28,1032.94,1046.79,1032.94,1046.79,1384820992
2003-10-29,1045.91,1049.85,1043.34,1048.11,1943628928
2003-10-30,1050.13,1052.89,1043.83,1046.94,2084525952
2003-10-31,1047.79,1053.1,1047.79,1050.71,1826655872
2003-11-03,1051.75,1061.44,1051.75,1059.02,1789864064
2003-11-04,1058.01,1058.12,1051.64,1053.25,1909609216
2003-11-05,1052.99,1054.58,1044.89,1051.81,1819914880
2003-11-06,1053.14,1058.97,1046.89,1058.05,1899162880
2003-11-07,1059.01,1062.39,1052.19,1053.21,1836937856
2003-11-10,1053.16,1053.58,1045.58,1047.11,1521506944
2003-11-11,1046.93,1048.25,1043.46,1046.57,1373815552
2003-11-12,1046.64,1059.14,1046.64,1058.53,1634718976
2003-11-13,1055.98,1059.65,1052.97,1058.41,1778646912
2003-11-14,1057.86,1063.65,1048.11,1050.35,1737553024
2003-11-17,1048.68,1048.68,1035.23,1043.63,1741645184
2003-11-18,1045.19,1048.73,1034.09,1034.15,1833474304
2003-11-19,1034.74,1043.79,1034.19,1042.44,1739969920
2003-11-20,1040.56,1046.46,1033.39,1033.65,1691798016
2003-11-21,1035.77,1037.52,1031.24,1035.28,1565515776
2003-11-24,1038.54,1052.08,1038.54,1052.08,1681924992
2003-11-25,1051.73,1058,1049.29,1053.89,1681659904
2003-11-26,1055.76,1058.45,1048.52,1058.45,1380559104
2003-11-28,1057.92,1060.64,1056.79,1058.2,577620480
2003-12-01,1061.89,1070.43,1061.89,1070.12,1686119168
2003-12-02,1069.01,1071.2,1065.31,1066.62,1742335744
2003-12-03,1067.73,1074.21,1064.64,1064.73,2015299968
2003-12-04,1065.28,1070.32,1063.15,1069.72,1899740800
2003-12-05,1066.88,1068.26,1060.06,1061.5,1580478208
2003-12-08,1061.12,1069.53,1061.02,1069.3,1507657088
2003-12-09,1070.74,1071.77,1059.26,1060.18,1855806720
2003-12-10,1061.06,1063.01,1053.52,1059.05,1822602880
2003-12-11,1059.55,1073.62,1059.55,1071.21,1764653696
2003-12-12,1072.14,1074.77,1067.83,1074.14,1461857920
2003-12-15,1080.11,1082.82,1068.04,1068.04,1895192832
2003-12-16,1068.37,1075.91,1068.34,1075.13,1841246080
2003-12-17,1074.16,1076.52,1071.16,1076.48,1628042624
2003-12-18,1076.92,1089.45,1076.92,1089.18,1830952832
2003-12-19,1090.02,1091.03,1084.24,1088.67,2137340032
2003-12-22,1086.58,1092.94,1085.82,1092.94,1462643840
2003-12-23,1091.88,1096.79,1091.77,1096.02,1403394048
2003-12-24,1094.56,1096.38,1092.75,1094.04,576012608
2003-12-26,1094.75,1098.46,1094.75,1095.89,384791648
2003-12-29,1097.53,1109.48,1097.53,1109.48,1214736000
2003-12-30,1108.65,1109.75,1106.4,1109.64,1175194240
2003-12-31,1109.54,1112.52,1106.26,1111.92,1225437568
2004-01-02,1112.61,1118.7,1105.02,1108.48,1456628864
2004-01-05,1112.35,1122.22,1112.35,1122.22,1979713408
2004-01-06,1120.74,1124.44,1118.52,1123.67,1878432384
2004-01-07,1122.32,1126.33,1116.45,1126.33,2096622848
2004-01-08,1127.63,1131.92,1124.94,1131.92,2467030272
2004-01-09,1128.92,1131.3,1120.97,1121.86,2188644352
2004-01-12,1123.1,1127.85,1121.06,1127.23,1781205504
2004-01-13,1127.11,1129.04,1115.24,1121.22,1990438272
2004-01-14,1122.68,1130.74,1122.68,1130.52,1864875392
2004-01-15,1128.67,1136.35,1123.76,1132.05,2258113792
2004-01-16,1134.57,1139.83,1133.52,1139.83,2478342656
2004-01-20,1140.8,1142.8,1135.41,1138.77,2243523840
2004-01-21,1137.85,1148.91,1134.65,1147.62,2216718080
2004-01-22,1147.99,1150.43,1143.04,1143.94,2200442624
2004-01-23,1145.98,1150.21,1136.84,1141.55,2032077056
2004-01-26,1141.15,1155.37,1141.15,1155.37,1797959680
2004-01-27,1154.38,1155.14,1144.05,1144.05,2058126592
2004-01-28,1146.31,1149.08,1126.61,1128.48,2262171392
2004-01-29,1130.06,1134.19,1122.41,1134.11,2461640704
2004-01-30,1133.06,1133.2,1127.81,1131.13,1934623104
2004-02-02,1131.92,1142.47,1127.88,1135.26,1949145600
2004-02-03,1135.26,1137.31,1131.45,1136.03,1744858112
2004-02-04,1136.03,1136.03,1124.84,1126.52,2201326080
2004-02-05,1126.53,1131.1,1124.45,1128.59,1942169728
2004-02-06,1128.59,1142.77,1128.58,1142.76,1778334464
2004-02-09,1142.76,1144.45,1139.21,1139.81,1513348352
2004-02-10,1139.81,1146.87,1138.91,1145.54,1558326400
2004-02-11,1145.54,1158.76,1142.38,1157.76,2103778304
2004-02-12,1157.76,1157.76,1151.43,1152.11,1701137536
2004-02-13,1152.88,1156.75,1143.76,1145.81,1626717056
2004-02-17,1148.19,1158.99,1145.81,1156.99,1668727680
2004-02-18,1157.18,1157.32,1149.85,1151.82,1651256832
2004-02-19,1153.88,1158.54,1146.83,1147.06,1960581632
2004-02-20,1148.77,1149.68,1139.07,1144.11,1842971136
2004-02-23,1144.11,1146.66,1137.35,1140.99,1814994944
2004-02-24,1139.96,1144.52,1134.61,1139.09,1988310784
2004-02-25,1139.89,1145.18,1138.76,1143.67,1607388160
2004-02-26,1143.1,1147.22,1138.67,1144.91,1624503040
2004-02-27,1145.51,1151.67,1141.93,1144.94,1845247872
2004-03-01,1146.15,1157.46,1144.94,1155.97,1664170368
2004-03-02,1155.97,1156.52,1147.4,1149.1,1759163008
2004-03-03,1148.47,1152.22,1143.79,1151.03,1553835904
2004-03-04,1151.03,1154.91,1149.93,1154.87,1404940160
2004-03-05,1154.87,1163.09,1148.78,1156.86,1869673856
2004-03-08,1156.86,1159.96,1146.98,1147.2,1683459200
2004-03-09,1147.2,1147.2,1137.01,1140.58,1995759232
2004-03-10,1140.58,1141.48,1122.55,1123.89,2118553088
2004-03-11,1123.89,1125.89,1105.89,1106.78,2314848256
2004-03-12,1106.78,1120.6,1106.78,1120.57,1742646656
2004-03-15,1120.57,1120.57,1103.45,1104.49,1789044224
2004-03-16,1104.49,1113.74,1102.66,1110.7,1837755392
2004-03-17,1110.7,1125.69,1110.7,1123.75,1651735808
2004-03-18,1123.75,1125.4,1113.37,1122.32,1683862144
2004-03-19,1122.32,1122.49,1109.74,1109.74,1824396544
2004-03-22,1109.78,1109.78,1089.73,1095.4,1908352128
2004-03-23,1095.4,1101.44,1091.66,1093.95,1829206272
2004-03-24,1093.95,1098.3,1087.48,1091.33,1840549888
2004-03-25,1091.33,1110.32,1091.33,1109.19,1905403136
2004-03-26,1109.19,1115.2,1106.2,1108.06,1580194432
2004-03-29,1108.06,1124.33,1108.06,1122.47,1520476800
2004-03-30,1122.47,1127.53,1119.74,1127,1513962240
2004-03-31,1127,1130.83,1121.46,1126.21,1742118400
2004-04-01,1126.21,1135.53,1126.21,1132.17,1714579968
2004-04-02,1132.17,1144.73,1132.17,1141.81,2085906816
2004-04-05,1141.81,1150.57,1141.63,1150.57,1611594496
2004-04-06,1150.57,1150.57,1143.35,1148.16,1547322624
2004-04-07,1148.16,1148.16,1138.48,1140.53,1661384064
2004-04-08,1140.53,1148.91,1134.54,1139.32,1438667776
2004-04-12,1139.32,1147.24,1139.32,1145.2,1207974144
2004-04-13,1145.2,1147.73,1127.72,1129.44,1638861824
2004-04-14,1129.44,1132.47,1122.33,1128.17,1698836224
2004-04-15,1128.17,1133.72,1120.85,1128.84,1902478336
2004-04-16,1129.58,1136.75,1126.92,1134.61,1727093760
2004-04-19,1134.56,1136.17,1129.87,1135.82,1381467520
2004-04-20,1136.14,1139.27,1118.09,1118.15,1822320000
2004-04-21,1118.15,1125.66,1116.07,1124.09,2017299840
2004-04-22,1123.67,1142.53,1121.98,1139.93,2176069888
2004-04-23,1142.02,1142.02,1134.89,1140.6,1841563264
2004-04-26,1140.6,1144.96,1132.97,1135.53,1520960384
2004-04-27,1135.53,1146.86,1135.53,1138.15,1758456832
2004-04-28,1138.11,1138.11,1121.73,1122.41,1972946304
2004-04-29,1122.41,1128.78,1108.03,1113.89,2311370240
2004-04-30,1113.89,1119.2,1107.24,1107.3,2020906880
2004-05-03,1108.88,1118.62,1107.3,1117.49,1917067776
2004-05-04,1117.49,1127.65,1112.94,1119.55,1914217728
2004-05-05,1120.12,1125.07,1117.87,1121.53,1653200256
2004-05-06,1119.84,1121.53,1106.34,1113.99,1775208320
2004-05-07,1113.99,1117.4,1098.66,1098.7,1855986176
2004-05-10,1098.7,1098.7,1079.67,1087.12,2161081344
2004-05-11,1087.12,1095.66,1087.12,1095.45,1831237504
2004-05-12,1094.3,1097.54,1076.39,1097.28,2090105856
2004-05-13,1092.82,1102.77,1091.77,1096.44,1752473728
2004-05-14,1096.44,1102.36,1088.49,1095.7,1630087296
2004-05-17,1095.7,1095.7,1079.36,1084.1,1633262080
2004-05-18,1084.1,1094.12,1084.1,1091.49,1494335616
2004-05-19,1091.49,1105.91,1088.67,1088.68,1852852480
2004-05-20,1088.69,1092.59,1085.48,1089.19,1491282176
2004-05-21,1091.27,1099.48,1089.19,1093.56,1524145280
2004-05-24,1095.07,1101.67,1091.76,1095.41,1478123264
2004-05-25,1094.76,1113.78,1090.75,1113.05,1821530880
2004-05-26,1113.05,1116.71,1109.98,1114.94,1639300736
2004-05-27,1114.94,1123.91,1114.94,1121.28,1729103616
2004-05-28,1121.28,1122.4,1118.24,1120.68,1278366080
2004-06-01,1120.68,1122.56,1113.4,1121.2,1428460032
2004-06-02,1121.74,1127.98,1118.65,1124.99,1502818176
2004-06-03,1124.26,1125.3,1116.6,1116.64,1441440640
2004-06-04,1118.95,1129.19,1116.64,1122.5,1367193728
2004-06-07,1122.5,1140.54,1122.5,1140.42,1425882496
2004-06-08,1140.42,1142.18,1135.47,1142.18,1458016896
2004-06-09,1142.18,1142.18,1131.2,1131.29,1434989824
2004-06-10,1131.33,1136.47,1131.33,1136.47,1290500608
2004-06-14,1136.47,1136.47,1122.16,1125.29,1296359424
2004-06-15,1127.72,1137.26,1125.29,1132.01,1628195968
2004-06-16,1131.78,1135.27,1130.56,1133.56,1319992704
2004-06-17,1133.56,1133.56,1126.89,1132.05,1458580224
2004-06-18,1131.96,1139.11,1129.8,1135.02,1820072832
2004-06-21,1135.02,1138.05,1129.66,1130.3,1377656448
2004-06-22,1130.3,1134.87,1124.38,1134.41,1733266176
2004-06-23,1134.23,1145.11,1131.78,1144.06,1759112832
2004-06-24,1144.06,1146.33,1140.16,1140.65,1669237888
2004-06-25,1144.33,1145.94,1134.31,1134.43,1971262464
2004-06-28,1134.43,1142.82,1131.73,1133.35,1626986368
2004-06-29,1132.78,1138.21,1131.79,1136.2,1618731904
2004-06-30,1136.2,1144.11,1133.74,1140.84,1664556928
2004-07-01,1140.84,1140.84,1123.06,1128.94,1834138624
2004-07-02,1128.94,1129.17,1123.29,1125.38,1253530752
2004-07-06,1121.02,1125.38,1113.21,1116.21,1740745472
2004-07-07,1115.37,1122.23,1115.14,1118.33,1647865472
2004-07-08,1118.33,1119.1,1108.74,1109.11,1749589632
2004-07-09,1110.59,1115.46,1109.11,1112.81,1410871040
2004-07-12,1112.81,1115.86,1106.96,1114.35,1387390976
2004-07-13,1114.83,1116.27,1112.99,1115.14,1429311104
2004-07-14,1115.14,1119.56,1107.86,1111.47,2066853376
2004-07-15,1111.47,1114.58,1106.64,1106.69,1693038336
2004-07-16,1106.69,1112.04,1101.06,1101.39,1814568320
2004-07-19,1101.4,1105.56,1096.58,1100.9,1655720576
2004-07-20,1100.9,1108.77,1099.14,1108.67,1742793088
2004-07-21,1108.67,1116.24,1093.88,1093.88,2103194880
2004-07-22,1093.88,1099.64,1084.13,1096.84,1950370816
2004-07-23,1094.94,1096.84,1083.85,1086.2,1615899008
2004-07-26,1086.2,1089.82,1078.85,1084.07,1686604800
2004-07-27,1084.86,1096.61,1084.07,1094.83,1871121664
2004-07-28,1094.83,1098.85,1082.22,1095.42,1859005056
2004-07-29,1097.12,1100.43,1097.12,1100.43,1768272256
2004-07-30,1100.43,1103.72,1097.22,1101.72,1529142400
2004-08-02,1101.72,1108.58,1097.23,1106.62,1450768384
2004-08-03,1106.62,1106.62,1099.27,1099.69,1513186816
2004-08-04,1099.69,1102.44,1092.47,1098.63,1591569536
2004-08-05,1098.58,1098.73,1080.09,1080.7,1602141696
2004-08-06,1080.7,1080.7,1062.19,1063.97,1772007552
2004-08-09,1063.97,1069.41,1063.97,1065.22,1253390336
2004-08-10,1065.22,1079.04,1065.22,1079.04,1438765952
2004-08-11,1079.04,1079.04,1066.03,1075.79,1794392064
2004-08-12,1073.9,1075.79,1062.92,1063.23,1780877056
2004-08-13,1063.23,1067.58,1060.74,1064.8,1454684416
2004-08-16,1064.8,1080.65,1064.8,1079.34,1424748544
2004-08-17,1079.99,1086.66,1079.34,1081.71,1525286784
2004-08-18,1081.72,1095.17,1078.97,1095.17,1647699456
2004-08-19,1095.17,1095.17,1086.39,1091.23,1474394752
2004-08-20,1091.23,1100.27,1089.65,1098.35,1357040896
2004-08-23,1099.4,1101.17,1094.95,1095.68,1186494464
2004-08-24,1095.68,1100.91,1092.84,1096.19,1285960704
2004-08-25,1096.16,1106.28,1093.37,1104.96,1394776832
2004-08-26,1104.96,1106.78,1102.46,1105.09,1170690944
2004-08-27,1105.09,1109.66,1104.64,1107.77,993976000
2004-08-30,1107.77,1107.77,1099.15,1099.15,991934528
2004-08-31,1099.4,1104.24,1094.82,1104.24,1408670336
2004-09-01,1103.35,1109.25,1099.31,1105.91,1379762048
2004-09-02,1105.91,1119.01,1105.64,1118.31,1349057536
2004-09-03,1118.31,1120.47,1113.62,1113.63,1332807808
2004-09-07,1115.24,1124.05,1113.63,1121.3,1440010752
2004-09-08,1121.3,1123.04,1116.27,1116.27,1587429632
2004-09-09,1116.27,1121.26,1113.62,1118.38,1714879488
2004-09-10,1118.38,1125.16,1114.5,1123.92,1636046080
2004-09-13,1123.91,1129.79,1123.35,1125.82,1738375808
2004-09-14,1125.82,1129.35,1124.74,1128.33,1564336896
2004-09-15,1128.33,1128.33,1119.75,1120.37,1698762112
2004-09-16,1120.37,1126.04,1120.37,1123.5,1295836416
2004-09-17,1124.38,1130.44,1123.5,1128.55,1813708928
2004-09-20,1128.55,1128.55,1120.3,1122.2,1542945536
2004-09-21,1122.2,1131.52,1122.2,1129.3,1579643392
2004-09-22,1129.3,1129.3,1112.72,1113.56,1748300800
2004-09-23,1113.56,1113.72,1108.04,1108.36,1589385344
2004-09-24,1108.49,1113.79,1108.36,1110.11,1540370688
2004-09-27,1110.11,1110.11,1103.32,1103.52,1469873536
2004-09-28,1103.52,1111.76,1101.67,1110.06,1680244736
2004-09-29,1110.06,1114.8,1107.58,1114.8,1665589760
2004-09-30,1114.72,1116.19,1109.64,1114.58,2077992832
2004-10-01,1114.58,1131.66,1114.58,1131.5,1937538176
2004-10-04,1131.5,1139.84,1131.5,1135.17,1900131840
2004-10-05,1135.17,1137.82,1132.07,1134.48,1720309248
2004-10-06,1134.48,1142.05,1133.82,1142.05,1703978624
2004-10-07,1142.05,1142.05,1130.45,1130.65,1726288640
2004-10-08,1130.65,1132.87,1120.23,1122.14,1594263936
2004-10-11,1122.85,1126.19,1122.14,1124.39,1096521600
2004-10-12,1117.55,1124.39,1115.79,1121.84,1572480512
2004-10-13,1121.84,1127.02,1109.7,1113.65,1890733568
2004-10-14,1113.45,1114.98,1102.08,1103.29,1765475456
2004-10-15,1104.91,1113.11,1102.3,1108.2,1957038720
2004-10-18,1108.2,1114.39,1103.4,1114.02,1600729984
2004-10-19,1114.02,1118.08,1103.16,1103.23,2051875200
2004-10-20,1102.55,1104.06,1094.45,1103.66,2016783744
2004-10-21,1103.66,1108.84,1098.48,1106.49,2110444800
2004-10-22,1106.49,1108.24,1095.45,1095.74,1827624576
2004-10-25,1095.74,1096.78,1090.23,1094.8,1618127616
2004-10-26,1094.81,1111.1,1094.81,1111.09,2015079680
2004-10-27,1111.09,1126.27,1107.55,1125.4,2109028608
2004-10-28,1124.63,1130.66,1120.61,1127.44,2018220544
2004-10-29,1127.44,1131.26,1124.65,1130.2,1856248320
2004-11-01,1130.2,1133.29,1127.63,1130.51,1766043008
2004-11-02,1130.51,1140.5,1128.23,1130.58,2052346496
2004-11-03,1130.54,1147.57,1130.54,1143.2,2179022848
2004-11-04,1143.2,1161.67,1142.39,1161.67,2167419648
2004-11-05,1163.02,1170.55,1160.62,1166.17,2097869056
2004-11-08,1166.17,1166.68,1162.66,1164.89,1611843072
2004-11-09,1164.51,1168.97,1162.49,1164.08,1707394304
2004-11-10,1164.08,1169.35,1162.39,1162.91,1915371904
2004-11-11,1162.91,1174.82,1162.91,1173.48,1649547136
2004-11-12,1174.18,1184.17,1171.39,1184.17,1957104128
2004-11-15,1183.81,1184.48,1179.85,1183.81,1743030272
2004-11-16,1183.81,1183.81,1175.32,1175.43,1575897728
2004-11-17,1176.63,1188.46,1176.63,1181.94,2093088512
2004-11-18,1181.78,1184.9,1180.09,1183.55,1817773440
2004-11-19,1183.55,1184,1169.17,1170.34,1826586624
2004-11-22,1170.21,1178.18,1167.89,1177.24,1679700736
2004-11-23,1176.63,1179.52,1171.41,1176.94,1663173888
2004-11-24,1178.07,1182.46,1178.07,1181.76,1333102208
2004-11-26,1181.08,1186.62,1181.08,1182.65,561301632
2004-11-29,1182.65,1186.94,1172.37,1178.57,1608923264
2004-11-30,1178.57,1178.66,1173.81,1173.82,1858704768
2004-12-01,1173.83,1191.37,1173.83,1191.37,2074290304
2004-12-02,1190.68,1194.81,1186.66,1190.33,2053692416
2004-12-03,1191.35,1197.11,1187.7,1191.17,2099334016
2004-12-06,1190.84,1192.41,1185.18,1190.25,1676018944
2004-12-07,1190.44,1192.17,1177.07,1177.07,1963922816
2004-12-08,1177.07,1184.05,1176.8,1182.81,1763607552
2004-12-09,1181.18,1190.51,1173.76,1189.24,2174538496
2004-12-10,1187.45,1191.45,1185.24,1188,1749985152
2004-12-13,1189.87,1198.77,1189.87,1198.68,1961175296
2004-12-14,1198.68,1205.29,1197.84,1203.38,2103766784
2004-12-15,1203.09,1206.61,1199.44,1205.72,2138673664
2004-12-16,1205.3,1207.97,1198.41,1203.21,2316280576
2004-12-17,1202.26,1203.17,1193.44,1194.2,2812741376
2004-12-20,1194.2,1203.64,1193.36,1194.65,1831205248
2004-12-21,1195.2,1205.93,1194.65,1205.43,1853690880
2004-12-22,1205.45,1211.14,1203.81,1209.57,1744579328
2004-12-23,1209.16,1213.66,1208.71,1210.13,1229969024
2004-12-27,1210.13,1214.17,1204.92,1204.92,1163840256
2004-12-28,1205.55,1213.54,1205.55,1213.54,1201349632
2004-12-29,1212.11,1213.95,1210.95,1213.45,1174544512
2004-12-30,1213.48,1216.47,1213.41,1213.55,1032276096
2004-12-31,1213.55,1217.33,1211.65,1211.92,979074496
2005-01-03,1213.43,1217.9,1200.3,1202.08,1922229760
2005-01-04,1202.08,1205.78,1185.39,1188.05,2349166336
2005-01-05,1187.75,1192.75,1183.72,1183.74,2044907264
2005-01-06,1184.41,1191.63,1183.23,1187.89,1947026944
2005-01-07,1189.2,1192.2,1182.16,1186.19,1861101312
2005-01-10,1186.19,1194.78,1185,1190.25,1682732672
2005-01-11,1190.25,1190.25,1180.43,1182.99,1957613696
2005-01-12,1182.99,1187.98,1175.64,1187.7,2086334848
2005-01-13,1187.64,1187.64,1175.61,1177.45,1962226560
2005-01-14,1177.45,1185.21,1177.45,1184.52,1841143168
2005-01-18,1183.64,1195.98,1180.1,1195.98,1990092928
2005-01-19,1195.51,1195.51,1184.37,1184.63,1927387776
2005-01-20,1182.52,1182.52,1173.39,1175.41,2145705344
2005-01-21,1175.82,1179.45,1167.82,1167.87,2020358912
2005-01-24,1168.59,1173.17,1163.75,1163.75,1927269760
2005-01-25,1166.61,1174.3,1166.61,1168.41,1970822272
2005-01-26,1168.41,1175.99,1168.41,1174.07,2033359104
2005-01-27,1173.55,1177.5,1170.15,1174.55,2075898368
2005-01-28,1175.05,1175.63,1166.3,1171.36,2239950336
2005-01-31,1174.73,1182.07,1174.73,1181.27,2025088256
2005-02-01,1181.26,1190.39,1181.03,1189.41,2024577920
2005-02-02,1189.96,1195.25,1189.12,1193.19,1969861760
2005-02-03,1193.19,1193.19,1185.63,1189.89,1872194048
2005-02-04,1189.83,1203.12,1189.67,1203.03,1955496320
2005-02-07,1202.91,1204.09,1199.27,1201.72,1576851584
2005-02-08,1201.33,1205.11,1200.24,1202.3,1834768640
2005-02-09,1202.66,1203.81,1191.54,1191.99,1850344320
2005-02-10,1192.64,1198.75,1191.54,1197.01,1800338560
2005-02-11,1196.35,1208.38,1193.28,1205.3,1950683520
2005-02-14,1205.3,1206.93,1203.59,1206.14,1566508800
2005-02-15,1206.14,1212.33,1205.52,1210.12,1919018752
2005-02-16,1208.42,1212.44,1205.17,1210.34,1837558016
2005-02-17,1209.96,1211.33,1200.74,1200.75,1909139968
2005-02-18,1201.08,1202.92,1197.35,1201.59,1873913216
2005-02-22,1198.63,1202.48,1184.16,1184.22,2089489664
2005-02-23,1185.48,1193.52,1185.48,1190.8,1931168000
2005-02-24,1190.5,1200.42,1187.84,1200.2,1895477248
2005-02-25,1199.96,1212.05,1199.61,1211.37,1736002304
2005-02-28,1209.1,1210.22,1198.13,1203.6,2169582080
2005-03-01,1204.72,1212.19,1204.72,1210.41,1941187840
2005-03-02,1209.21,1215.58,1204.22,1210.08,1943783552
2005-03-03,1211.14,1215.72,1204.45,1210.47,1873998592
2005-03-04,1212.69,1224.76,1210.47,1222.12,1885430912
2005-03-07,1222.12,1229.11,1222.12,1225.31,1900924160
2005-03-08,1224.84,1225.69,1218.57,1219.43,1797584128
2005-03-09,1219.13,1219.36,1206.66,1207.01,2066505728
2005-03-10,1207.48,1211.23,1201.46,1209.25,1817485696
2005-03-11,1209.39,1213.04,1198.15,1200.08,1740082944
2005-03-14,1200.46,1206.83,1199.53,1206.83,1655576320
2005-03-15,1208.29,1210.54,1197.75,1197.75,1728267904
2005-03-16,1197.11,1197.11,1185.61,1188.07,2053816960
2005-03-17,1188.09,1193.28,1186.44,1190.21,1797789952
2005-03-18,1190.32,1191.98,1182.78,1189.65,2818127616
2005-03-21,1189.52,1189.52,1178.82,1183.78,1664929024
2005-03-22,1183.78,1189.5,1171.71,1171.71,2058599296
2005-03-23,1171.71,1176.26,1168.7,1172.53,2091563264
2005-03-24,1172.55,1180.11,1171.42,1171.42,1604224000
2005-03-28,1172.42,1179.91,1172.42,1174.28,1530050048
2005-03-29,1174.24,1179.39,1163.69,1165.36,2010418048
2005-03-30,1166.06,1181.54,1166.06,1181.41,1905823744
2005-03-31,1181.54,1184.53,1179.49,1180.59,1943261184
2005-04-01,1181.44,1189.8,1169.91,1172.92,2044645504
2005-04-04,1173.1,1178.61,1167.78,1176.12,1951227264
2005-04-05,1176.52,1183.32,1176.52,1181.39,1785656960
2005-04-06,1181.63,1189.23,1181.63,1184.07,1763675392
2005-04-07,1184.23,1191.88,1183.83,1191.14,1836669824
2005-04-08,1191.22,1191.75,1181.13,1181.2,1516947328
2005-04-11,1181.35,1184.06,1178.69,1181.21,1413780480
2005-04-12,1180.87,1190.04,1171.12,1187.76,2024092032
2005-04-13,1186.32,1186.37,1171.7,1173.79,1930226048
2005-04-14,1173.94,1174.67,1161.71,1162.05,2278320128
2005-04-15,1160.12,1161.22,1141.92,1142.62,2765860096
2005-04-18,1142.4,1148.84,1139.87,1145.98,2097397248
2005-04-19,1147.07,1154.67,1147.07,1152.78,2152659712
2005-04-20,1154.09,1155.5,1136.22,1137.5,2344050432
2005-04-21,1139.3,1159.95,1139.3,1159.95,2219986176
2005-04-22,1159.95,1159.95,1142.95,1152.12,1947703936
2005-04-25,1155.58,1164.05,1153.46,1162.1,1635076736
2005-04-26,1161.81,1164.8,1151.74,1151.74,1771213184
2005-04-27,1151.04,1159.87,1144.49,1156.38,1922552704
2005-04-28,1155.56,1155.56,1143.22,1143.22,2015576448
2005-04-29,1148.73,1156.97,1139.2,1156.85,2285933568
2005-05-02,1156.85,1162.87,1154.71,1162.16,1732205056
2005-05-03,1161.7,1166.89,1156.71,1161.17,2091567360
2005-05-04,1161.57,1176.01,1161.57,1175.65,2123271040
2005-05-05,1175.48,1178.47,1166.86,1172.1,1818413824
2005-05-06,1173.64,1177.73,1170.5,1171.35,1585235456
2005-05-09,1171.24,1178.87,1169.38,1178.84,1688589312
2005-05-10,1175.39,1175.39,1163.01,1166.22,1725835264
2005-05-11,1166.22,1171.77,1158.48,1171.11,1758264960
2005-05-12,1171.1,1173.2,1157.76,1159.36,1849597440
2005-05-13,1160.07,1163.75,1146.18,1154.05,2074986368
2005-05-16,1154.35,1165.75,1154.35,1165.69,1611540864
2005-05-17,1164.32,1174.35,1159.96,1173.8,1769451904
2005-05-18,1174.43,1187.9,1174.43,1185.56,2183957760
2005-05-19,1185.72,1191.09,1184.6,1191.08,1696871424
2005-05-20,1191.14,1191.22,1185.19,1189.28,1553317376
2005-05-23,1189.28,1197.44,1188.76,1193.86,1602802304
2005-05-24,1191.55,1197.44,1189.87,1194.07,1627856768
2005-05-25,1192.42,1193.22,1185.96,1190.01,1612223104
2005-05-26,1192.04,1198.95,1191.69,1197.62,1540710400
2005-05-27,1197.62,1199.56,1195.28,1198.78,1200570368
2005-05-31,1198.26,1198.32,1191.5,1191.5,1712266368
2005-06-01,1191.07,1205.64,1191.03,1202.22,1670054400
2005-06-02,1202.27,1204.65,1198.42,1204.29,1641414656
2005-06-03,1204.29,1205.09,1194.55,1196.02,1515420672
2005-06-06,1196.3,1198.78,1192.75,1197.51,1390635136
2005-06-07,1198.37,1208.85,1197.26,1197.26,1723339904
2005-06-08,1198.54,1201.97,1193.33,1194.67,1554503552
2005-06-09,1194.04,1201.86,1191.09,1200.93,1708824704
2005-06-10,1200.87,1202.79,1192.64,1198.11,1503454592
2005-06-13,1197.64,1206.03,1194.51,1200.82,1461037056
2005-06-14,1200.39,1207.53,1200.18,1203.91,1501919488
2005-06-15,1204.93,1208.01,1198.66,1206.58,1671863040
2005-06-16,1206.35,1212.1,1205.47,1210.96,1667802624
2005-06-17,1213.19,1219.5,1213.19,1216.96,2201592832
2005-06-20,1216.12,1219.1,1210.65,1216.1,1480214528
2005-06-21,1215.93,1217.13,1211.86,1213.61,1592731392
2005-06-22,1214.34,1219.59,1211.69,1213.88,1603447168
2005-06-23,1214.19,1216.45,1200.72,1200.73,2036955904
2005-06-24,1200.7,1200.9,1191.45,1191.57,2034875264
2005-06-27,1191.33,1194.33,1188.3,1190.69,1563005824
2005-06-28,1191.37,1202.54,1191.37,1201.57,1570587008
2005-06-29,1202.64,1204.07,1198.7,1199.85,1643856256
2005-06-30,1199.93,1203.27,1190.51,1191.33,1992189312
2005-07-01,1191.33,1197.89,1191.33,1194.44,1433840896
2005-07-05,1193.87,1206.34,1192.49,1204.99,1625555456
2005-07-06,1204.83,1206.11,1194.78,1194.94,1761994880
2005-07-07,1193.73,1198.31,1183.55,1197.87,1870787200
2005-07-08,1197.88,1212.73,1197.2,1211.86,1712151296
2005-07-11,1212.37,1220.03,1212.11,1219.44,1650791168
2005-07-12,1219.44,1225.54,1216.6,1222.21,1739783936
2005-07-13,1222.47,1224.46,1219.64,1223.29,1618887808
2005-07-14,1224.14,1233.16,1224.14,1226.5,1983250048
2005-07-15,1226.63,1229.53,1223.5,1227.92,1657712640
2005-07-18,1226.72,1226.72,1221.13,1221.13,1394814976
2005-07-19,1222.47,1230.34,1222.47,1229.35,1955425536
2005-07-20,1227.36,1236.56,1222.91,1235.2,2115395712
2005-07-21,1235.83,1235.83,1224.7,1227.04,2090845056
2005-07-22,1227.2,1234.19,1226.26,1233.68,1683723136
2005-07-25,1233.44,1238.36,1228.15,1229.03,1523335424
2005-07-26,1229.38,1234.42,1229.28,1231.16,1725030272
2005-07-27,1231.33,1237.64,1230.15,1236.79,1818535424
2005-07-28,1236.96,1245.15,1235.81,1243.72,1712813568
2005-07-29,1243.39,1245.04,1234.18,1234.18,1608326016
2005-08-01,1234.86,1239.1,1233.8,1235.35,1517742592
2005-08-02,1235.7,1244.69,1235.7,1244.12,1853051264
2005-08-03,1244.12,1245.86,1240.57,1245.04,1835595776
2005-08-04,1243.17,1243.17,1235.15,1235.86,1677984768
2005-08-05,1235.05,1235.05,1225.64,1226.42,1558244736
2005-08-08,1226.72,1232.28,1222.67,1223.13,1481056640
2005-08-09,1223.42,1234.11,1223.42,1231.38,1569896192
2005-08-10,1231.49,1242.69,1226.58,1229.13,1929144832
2005-08-11,1229.07,1237.81,1228.33,1237.81,1686185216
2005-08-12,1235.18,1235.57,1225.87,1230.39,1673429120
2005-08-15,1229.78,1236.24,1226.2,1233.87,1385413888
2005-08-16,1233.01,1233.43,1219.05,1219.34,1579177984
2005-08-17,1219.44,1225.63,1218.07,1220.24,1682322944
2005-08-18,1219.62,1222.64,1215.93,1219.02,1457171584
2005-08-19,1219.52,1225.08,1219.52,1219.71,1366652928
2005-08-22,1220.54,1228.96,1216.47,1221.73,1368376704
2005-08-23,1221.77,1223.04,1214.44,1217.59,1448207104
2005-08-24,1217.15,1224.15,1209.37,1209.59,1755145984
2005-08-25,1209.59,1213.73,1209.57,1212.37,1337707520
2005-08-26,1211.83,1212.4,1204.23,1205.1,1303730816
2005-08-29,1202.81,1214.28,1201.53,1212.28,1315930624
2005-08-30,1212.28,1212.28,1201.07,1208.41,1610121600
2005-08-31,1208.33,1220.36,1204.4,1220.33,1922903936
2005-09-01,1219.71,1227.29,1216.18,1221.59,1907080576
2005-09-02,1221.92,1224.45,1217.75,1218.02,1345146496
2005-09-06,1218.02,1233.61,1218.02,1233.39,1580222208
2005-09-07,1233.02,1237.06,1230.93,1236.36,1721398016
2005-09-08,1235.89,1235.89,1229.51,1231.67,1795784960
2005-09-09,1232.64,1243.13,1231.67,1241.48,1789384192
2005-09-12,1241.5,1242.6,1239.15,1240.56,1911990912
2005-09-13,1240.19,1240.57,1231.2,1231.2,1954745984
2005-09-14,1231.66,1234.74,1226.16,1227.16,1789663360
2005-09-15,1228.66,1231.88,1224.85,1227.73,1849732352
2005-09-16,1229.21,1237.95,1229.21,1237.91,2679599872
2005-09-19,1237.01,1237.01,1227.69,1231.02,1764452736
2005-09-20,1231.27,1236.49,1220.07,1221.34,1984059136
2005-09-21,1221.52,1221.52,1209.89,1210.2,2045911808
2005-09-22,1209.98,1216.64,1205.35,1214.62,1939318784
2005-09-23,1213.35,1218.82,1209.8,1215.29,1848052480
2005-09-26,1216.05,1222.56,1211.84,1215.63,1792220416
2005-09-27,1215.92,1220.17,1211.11,1215.66,1740996736
2005-09-28,1216.81,1220.97,1212.72,1216.89,1900915328
2005-09-29,1216.71,1228.7,1211.54,1227.68,1922851072
2005-09-30,1227.68,1229.56,1225.26,1228.81,1797409792
2005-10-03,1228.81,1233.34,1225.15,1226.7,1883540480
2005-10-04,1226.61,1229.88,1214.02,1214.47,1990207104
2005-10-05,1214.47,1214.47,1196.25,1196.39,2164763136
2005-10-06,1196.7,1202.14,1181.92,1191.49,2373225728
2005-10-07,1192.23,1199.71,1191.46,1195.9,1734470912
2005-10-10,1196.02,1196.52,1186.12,1187.33,1953399680
2005-10-11,1187.9,1193.1,1183.16,1184.87,1978176512
2005-10-12,1183.38,1190.02,1173.65,1177.68,2117588992
2005-10-13,1183.38,1183.38,1168.2,1176.84,2014729600
2005-10-14,1177.33,1187.13,1175.44,1186.57,1775311232
2005-10-17,1186.44,1191.21,1184.48,1190.1,1658574336
2005-10-18,1189.98,1190.1,1178.13,1178.14,1937845120
2005-10-19,1177.09,1195.76,1170.55,1195.76,2298051584
2005-10-20,1195.76,1197.3,1173.3,1177.8,2224662784
2005-10-21,1179.92,1186.46,1174.92,1179.59,2100282752
2005-10-24,1179.59,1199.39,1179.59,1199.38,1890612992
2005-10-25,1198.55,1201.3,1189.29,1196.54,1918985472
2005-10-26,1196.06,1204.01,1191.38,1191.38,2083354496
2005-10-27,1191.1,1192.65,1178.89,1178.9,1907481472
2005-10-28,1180.54,1198.41,1178.9,1198.41,2022490368
2005-10-31,1198.41,1211.43,1198.41,1207.01,2328817664
2005-11-01,1205.85,1207.34,1201.66,1202.76,2236820736
2005-11-02,1201.79,1215.17,1201.07,1214.76,2495401984
2005-11-03,1216.2,1224.7,1214.76,1219.94,2542799360
2005-11-04,1220.29,1222.52,1214.45,1220.14,1824144768
2005-11-07,1221,1224.18,1217.29,1222.81,1902686464
2005-11-08,1221.72,1222.81,1216.08,1218.59,1711862016
2005-11-09,1218.39,1226.59,1216.53,1220.65,1793787392
2005-11-10,1220.75,1232.41,1215.05,1230.96,2164481280
2005-11-11,1231.36,1235.7,1230.72,1234.72,1530832512
2005-11-14,1234.59,1237.2,1231.78,1233.76,1575460864
2005-11-15,1233.48,1237.94,1226.41,1229.01,1940228096
2005-11-16,1229.36,1232.24,1227.18,1231.21,1850721664
2005-11-17,1231.92,1242.96,1231.21,1242.8,1960951424
2005-11-18,1249.35,1249.58,1240.71,1247.27,2296909056
2005-11-21,1248.27,1255.89,1246.9,1254.85,1764617984
2005-11-22,1254.06,1261.9,1251.4,1261.23,2029028864
2005-11-23,1261.19,1270.64,1259.51,1265.61,1756929280
2005-11-25,1265.88,1268.78,1265.54,1268.25,682226816
2005-11-28,1267.99,1268.44,1257.17,1257.46,1688144640
2005-11-29,1258.02,1266.18,1257.46,1257.48,2049631616
2005-11-30,1257.3,1260.93,1249.39,1249.48,2028950656
2005-12-01,1249.48,1266.17,1249.48,1264.67,2257616896
2005-12-02,1263.56,1266.85,1261.42,1265.08,1871786112
2005-12-05,1264.57,1265.08,1258.12,1262.09,1965180032
2005-12-06,1263.34,1272.89,1262.09,1263.7,1841340928
2005-12-07,1264.27,1264.85,1253.02,1257.37,1830383104
2005-12-08,1257.48,1263.36,1250.91,1255.84,1970255488
2005-12-09,1256.12,1263.08,1254.24,1259.37,1675371520
2005-12-12,1259.86,1263.86,1255.52,1260.43,1608901888
2005-12-13,1259.99,1272.11,1258.56,1267.43,2117191040
2005-12-14,1267.18,1275.8,1267.06,1272.74,1913615488
2005-12-15,1273.14,1275.17,1267.74,1270.93,1832360064
2005-12-16,1271.16,1275.24,1267.31,1267.31,2587890944
2005-12-19,1267.21,1270.51,1259.36,1259.92,1953606144
2005-12-20,1260.01,1263.86,1257.21,1259.62,1772571392
2005-12-21,1260.51,1269.37,1259.62,1262.79,1677183872
2005-12-22,1262.91,1268.18,1262.5,1268.12,1588175872
2005-12-23,1268.38,1269.76,1265.92,1268.66,1011456384
2005-12-27,1268.96,1271.83,1256.54,1256.54,1248950528
2005-12-28,1257.13,1261.1,1256.54,1258.17,1183065472
2005-12-29,1258.15,1260.61,1254.18,1254.42,1152063872
2005-12-30,1254.42,1254.42,1246.59,1248.29,1260808576
2006-01-03,1252.03,1270.22,1245.74,1268.8,2168870912
2006-01-04,1268.96,1275.37,1267.74,1273.46,2079865600
2006-01-05,1273.54,1276.91,1270.3,1273.48,2080082176
2006-01-06,1274.61,1286.09,1274.61,1285.45,2291180544
2006-01-09,1285.56,1290.78,1284.81,1290.15,1927915520
2006-01-10,1288.93,1290.15,1283.76,1289.68,2056123264
2006-01-11,1290.08,1294.9,1288.12,1294.18,2145471744
2006-01-12,1293.52,1294.18,1285.04,1286.06,1960040448
2006-01-13,1286.06,1288.96,1282.78,1287.61,2037355648
2006-01-17,1285.83,1285.83,1278.61,1282.93,1867124096
2006-01-18,1278.91,1282.93,1272.08,1277.93,2265310976
2006-01-19,1278.96,1287.79,1277.93,1285.04,2365902592
2006-01-20,1284.52,1285.04,1260.92,1261.49,2667367168
2006-01-23,1261.98,1268.18,1261.49,1263.81,2071073536
2006-01-24,1264.59,1271.47,1263.81,1266.86,2316598016
2006-01-25,1267.81,1271.87,1259.45,1264.68,2392611584
2006-01-26,1267.4,1276.43,1267.4,1273.83,2580046592
2006-01-27,1275.4,1286.31,1275.18,1283.72,2441095680
2006-01-30,1283.78,1287.93,1283.51,1285.2,2028151424
2006-01-31,1284.97,1285.2,1276.85,1280.08,2371121920
2006-02-01,1280.08,1283.33,1277.56,1282.46,2250212608
2006-02-02,1281.81,1282.46,1267.72,1270.84,2230723328
2006-02-03,1269.45,1270.87,1261.02,1264.03,2150356480
2006-02-06,1265.56,1267.04,1261.62,1265.02,1841299328
2006-02-07,1264.81,1265.78,1253.61,1254.78,2086177408
2006-02-08,1257.23,1266.47,1254.78,1265.65,2158514176
2006-02-09,1266.37,1274.56,1262.8,1263.78,2106588672
2006-02-10,1263.86,1269.89,1254.98,1266.99,1866090496
2006-02-13,1265.15,1266.99,1258.34,1262.86,1503734144
2006-02-14,1263.12,1278.21,1260.8,1275.53,1975343488
2006-02-15,1275.53,1281,1271.06,1280,1946345216
2006-02-16,1280.42,1289.39,1280,1289.38,1937720192
2006-02-17,1288.64,1289.47,1284.06,1287.24,1909745152
2006-02-21,1287.14,1291.92,1281.33,1283.04,1739645824
2006-02-22,1283.09,1294.17,1283.03,1292.67,1957309440
2006-02-23,1291.54,1293.84,1285.14,1287.79,1800599936
2006-02-24,1287.72,1292.11,1285.62,1289.43,1556776064
2006-02-27,1289.79,1297.56,1288.43,1294.12,1700573568
2006-02-28,1293.24,1294.12,1278.66,1280.66,2174660608
2006-03-01,1281.65,1291.8,1280.66,1291.24,2127375616
2006-03-02,1288.56,1291.24,1283.21,1289.14,2182976768
2006-03-03,1287.28,1297.33,1284.2,1287.23,2235121152
2006-03-06,1287.3,1288.23,1275.67,1278.26,1994939648
2006-03-07,1277.22,1278.26,1271.11,1275.88,1895960832
2006-03-08,1275.08,1280.33,1268.42,1278.47,2103555328
2006-03-09,1278.93,1282.74,1272.23,1272.23,1853353728
2006-03-10,1272.93,1284.37,1271.11,1281.58,1753415040
2006-03-13,1284.97,1287.37,1281.58,1284.13,1661684480
2006-03-14,1284.13,1298.14,1282.67,1297.48,1820841088
2006-03-15,1297.71,1304.4,1294.97,1303.02,2103585536
2006-03-16,1303.75,1310.45,1303.02,1305.33,2238590208
2006-03-17,1308.01,1309.79,1305.31,1307.25,2405573888
2006-03-20,1307.68,1310,1303.59,1305.08,1758861184
2006-03-21,1305,1310.88,1295.81,1297.23,2107189120
2006-03-22,1297.23,1305.97,1295.81,1305.04,1945699712
2006-03-23,1305.04,1305.04,1298.11,1301.67,1835500160
2006-03-24,1301.71,1306.53,1298.89,1302.95,2131218944
2006-03-27,1302.93,1303.74,1299.09,1301.61,1751834880
2006-03-28,1301.3,1306.24,1291.84,1293.23,1930959872
2006-03-29,1293.23,1305.6,1293.23,1302.89,2115241088
2006-03-30,1303,1310.15,1296.72,1300.25,1970465152
2006-03-31,1300.79,1303,1294.81,1294.81,1872571136
2006-04-03,1302.88,1309.17,1294.83,1297.81,2115208448
2006-04-04,1297.91,1307.55,1294.71,1305.93,1945271936
2006-04-05,1306.52,1312.81,1304.81,1311.56,2167356160
2006-04-06,1308.91,1311.99,1302.43,1309.04,2067231616
2006-04-07,1309.04,1314.06,1294.18,1295.5,1818210688
2006-04-10,1295.61,1300.74,1293.17,1296.6,1627750016
2006-04-11,1296.6,1300.71,1282.96,1286.56,1999272320
2006-04-12,1286.89,1290.93,1286.45,1288.12,1598846592
2006-04-13,1288.12,1292.09,1283.37,1289.12,1644050048
2006-04-17,1289.12,1292.45,1280.74,1285.33,1600478208
2006-04-18,1285.97,1309.02,1285.33,1307.65,2320125952
2006-04-19,1307.93,1310.39,1302.79,1309.93,2137917056
2006-04-20,1307.93,1318.16,1306.38,1311.46,2279644416
2006-04-21,1313.58,1317.67,1306.59,1311.28,2261040384
2006-04-24,1311.28,1311.28,1303.79,1308.11,1914696320
2006-04-25,1308.43,1310.79,1299.17,1301.74,2179022848
2006-04-26,1301.74,1310.97,1301.74,1305.41,2099126272
2006-04-27,1304.56,1315,1295.56,1309.72,2588730368
2006-04-28,1309.72,1316.04,1306.16,1310.61,2671548160
2006-05-01,1311.1,1317.21,1303.46,1305.18,2093584896
2006-05-02,1305.18,1313.66,1305.16,1313.21,2029295104
2006-05-03,1313.34,1313.47,1303.92,1307.85,2188516864
2006-05-04,1308.25,1315.14,1307.85,1312.25,1990422016
2006-05-05,1313.92,1326.53,1312.25,1325.76,2018739840
2006-05-08,1325.78,1326.7,1322.87,1324.66,1912073600
2006-05-09,1324,1326.6,1322.48,1325.14,1964456832
2006-05-10,1324.56,1325.51,1317.43,1322.85,1954184576
2006-05-11,1322.63,1322.63,1303.45,1305.92,2283787776
2006-05-12,1305.17,1305.17,1290.38,1291.24,2214692608
2006-05-15,1290.56,1294.81,1284.51,1294.5,2016880000
2006-05-16,1294.5,1297.88,1288.51,1292.08,2005798528
2006-05-17,1290.16,1291.73,1267.31,1270.31,2477249792
2006-05-18,1270.25,1274.89,1261.75,1261.81,2130017152
2006-05-19,1261.86,1272.15,1256.28,1267.03,2653606912
2006-05-22,1266.47,1268.77,1252.98,1262.06,2252556288
2006-05-23,1263.52,1273.67,1256.15,1256.56,2244054784
2006-05-24,1256.56,1264.53,1245.34,1258.56,2533645568
2006-05-25,1260.55,1273.26,1260.55,1272.88,2007050752
2006-05-26,1273.79,1280.54,1272.5,1280.16,1523862272
2006-05-30,1273.79,1280.04,1259.84,1259.84,1793441664
2006-05-31,1259.38,1270.09,1259.38,1270.09,2306487552
2006-06-01,1270.22,1285.71,1269.18,1285.71,2100365440
2006-06-02,1286.56,1290.68,1280.22,1288.22,1909889664
2006-06-05,1287.24,1288.16,1264.66,1265.29,1725941504
2006-06-06,1265.93,1269.88,1254.46,1263.85,2237317888
2006-06-07,1263.98,1272.47,1255.77,1256.15,2171768576
2006-06-08,1255.22,1259.85,1235.18,1257.93,2983077120
2006-06-09,1258.18,1262.58,1250.03,1252.3,1837280384
2006-06-12,1252.62,1255.22,1236.2,1236.4,1872366464
2006-06-13,1236.06,1243.37,1222.52,1223.68,2638519040
2006-06-14,1223.66,1231.46,1219.29,1230.04,2289262848
2006-06-15,1230.76,1258.64,1230.01,1256.16,2333597952
2006-06-16,1255.89,1256.27,1246.33,1251.54,2410820864
2006-06-19,1252.51,1255.93,1237.17,1240.14,1787990656
2006-06-20,1240.12,1249.01,1238.87,1240.12,1832437888
2006-06-21,1240.49,1257.96,1240.09,1252.2,1948656256
2006-06-22,1251.74,1251.92,1241.53,1245.6,1770729088
2006-06-23,1251.74,1253.13,1241.43,1244.5,1652640000
2006-06-26,1244.5,1250.92,1243.68,1250.56,1496891392
2006-06-27,1250.78,1253.37,1238.93,1239.2,1916957824
2006-06-28,1239.39,1247.06,1237.59,1246,1751050240
2006-06-29,1245.93,1272.88,1245.93,1272.87,2236463104
2006-06-30,1272.86,1276.3,1270.2,1270.2,2258602496
2006-07-03,1270.93,1280.38,1270.06,1280.18,817159616
2006-07-05,1278.55,1280.05,1265.91,1270.91,1649871104
2006-07-06,1270.81,1278.31,1270.58,1274.08,1646457088
2006-07-07,1270.81,1275.38,1263.13,1265.48,1838486272
2006-07-10,1266.28,1274.06,1264.46,1267.34,1607141632
2006-07-11,1266.28,1273.64,1259.65,1272.52,2159916800
2006-07-12,1272.39,1273.31,1257.29,1258.6,1967630976
2006-07-13,1257.15,1257.15,1241.43,1242.29,2293737728
2006-07-14,1242.25,1242.7,1228.45,1236.2,2065942912
2006-07-17,1236.23,1240.06,1231.49,1234.49,1785053696
2006-07-18,1231.31,1239.86,1224.54,1236.86,2157987072
2006-07-19,1236.74,1261.81,1236.74,1259.81,2664129792
2006-07-20,1260.21,1262.56,1249.13,1249.13,2313676288
2006-07-21,1249.12,1250.96,1238.72,1240.29,2729117184
2006-07-24,1241.1,1262.5,1240.25,1260.91,2041448960
2006-07-25,1261.1,1272.39,1257.18,1268.88,2130561024
2006-07-26,1261.1,1273.89,1261.1,1268.4,2311356928
2006-07-27,1268.18,1275.85,1261.92,1263.2,2310316544
2006-07-28,1264.8,1280.42,1263.15,1278.55,2038987264
2006-07-31,1277.49,1278.66,1274.31,1276.66,1888185472
2006-08-01,1275.76,1278.66,1265.71,1270.92,1927428096
2006-08-02,1270.73,1283.42,1270.73,1278.55,2124140032
2006-08-03,1278.22,1283.96,1271.25,1280.27,2146133888
2006-08-04,1278.22,1292.92,1273.81,1279.36,2128080640
2006-08-07,1279.31,1279.31,1273,1275.77,1695383424
2006-08-08,1279.18,1282.75,1268.37,1271.48,1973006592
2006-08-09,1273.52,1283.74,1264.73,1265.95,2216854016
2006-08-10,1265.17,1272.55,1261.3,1271.81,1819864960
2006-08-11,1271.35,1271.64,1262.08,1266.74,1589769600
2006-08-14,1267.6,1278.9,1266.67,1268.21,1772576768
2006-08-15,1271.52,1286.23,1268.18,1285.58,1967511936
2006-08-16,1285.93,1296.21,1285.27,1295.43,2251235072
2006-08-17,1294.99,1300.78,1292.71,1297.48,2111651328
2006-08-18,1297.48,1302.3,1293.56,1302.3,1918636800
2006-08-21,1301.09,1302.3,1295.51,1297.52,1519249152
2006-08-22,1297.52,1302.49,1294.43,1298.81,1684306944
2006-08-23,1299.06,1301.5,1289.49,1292.99,1586618752
2006-08-24,1293.88,1297.23,1291.4,1296.06,1579552896
2006-08-25,1295.23,1298.88,1292.39,1295.09,1389868544
2006-08-28,1295.25,1305.02,1293.97,1301.78,1503690496
2006-08-29,1301.57,1305.02,1295.25,1304.28,1781158656
2006-08-30,1303.68,1306.74,1302.15,1304.27,1761759232
2006-08-31,1304.35,1306.11,1302.45,1303.81,1774658688
2006-09-01,1303.8,1312.03,1303.8,1311.01,1498685056
2006-09-05,1310.93,1314.67,1308.81,1313.25,1746760192
2006-09-06,1310.79,1310.79,1299.28,1300.26,1915131136
2006-09-07,1299.97,1301.25,1292.13,1294.02,1981097344
2006-09-08,1294.02,1300.14,1294.02,1298.92,1669874944
2006-09-11,1298.86,1302.36,1290.93,1299.54,1986546176
2006-09-12,1299.53,1314.28,1299.53,1313.11,2376500736
2006-09-13,1312.33,1319.92,1311.12,1318.06,2154850560
2006-09-14,1318,1318,1313.25,1316.28,1934598400
2006-09-15,1317.48,1324.65,1316.28,1319.87,2845563904
2006-09-18,1319.13,1324.87,1318.16,1321.18,2090916480
2006-09-19,1321.17,1322.04,1312.17,1318.31,2040709888
2006-09-20,1322.72,1328.53,1318.28,1325.18,2296175872
2006-09-21,1324.89,1328.18,1315.45,1318.03,2165345792
2006-09-22,1317.74,1318.03,1310.93,1314.78,1835410944
2006-09-25,1317.74,1329.35,1311.58,1326.37,2207608320
2006-09-26,1326.22,1336.6,1325.3,1336.34,2301132800
2006-09-27,1335.37,1340.08,1333.54,1336.59,2288882432
2006-09-28,1337.61,1340.28,1333.75,1339.15,1911118336
2006-09-29,1338.86,1339.88,1335.64,1335.85,1722555904
2006-10-02,1335.56,1338.54,1330.28,1330.28,1744367360
2006-10-03,1331.17,1338.31,1327.1,1334.11,2089983232
2006-10-04,1333.03,1350.22,1331.48,1350.22,2364711168
2006-10-05,1349.56,1353.79,1347.75,1353.22,2259957504
2006-10-06,1352.42,1353.22,1344.21,1349.58,2016054144
2006-10-09,1349.58,1352.68,1346.55,1350.66,1552539392
2006-10-10,1350.64,1354.23,1348.6,1353.42,1967463808
2006-10-11,1353.28,1353.97,1344.23,1349.95,2085063168
2006-10-12,1353.28,1363.76,1344.23,1362.83,2100566272
2006-10-13,1362.82,1366.63,1360.5,1365.62,2013093120
2006-10-16,1365.61,1370.2,1364.48,1369.05,1811749888
2006-10-17,1367.71,1369.05,1356.87,1364.05,2045674112
2006-10-18,1364.74,1372.87,1360.95,1365.96,2283902720
2006-10-19,1365.43,1368.09,1362.06,1366.96,2207545344
2006-10-20,1368.06,1368.66,1362.1,1368.6,2182205440
2006-10-23,1368.58,1377.4,1363.93,1377.02,2010080896
2006-10-24,1377.02,1377.78,1372.42,1377.38,2263752192
2006-10-25,1377.78,1383.61,1376,1382.22,2321408768
2006-10-26,1382.21,1389.45,1379.47,1389.08,2111352960
2006-10-27,1388.62,1388.89,1375.85,1377.34,2065667840
2006-10-30,1377.3,1381.22,1373.46,1377.93,1855818368
2006-10-31,1378.23,1381.21,1372.18,1377.93,2197652480
2006-11-01,1377.76,1381.95,1366.26,1367.81,2183369728
2006-11-02,1367.44,1368.39,1362.21,1367.34,2056991104
2006-11-03,1367.31,1371.68,1360.98,1364.3,1847172352
2006-11-06,1367.31,1381.4,1364.27,1379.78,1915780736
2006-11-07,1379.75,1388.19,1379.19,1382.84,2098277248
2006-11-08,1380.11,1388.61,1376.29,1385.72,2264989184
2006-11-09,1385.56,1388.92,1377.31,1378.33,2491671296
2006-11-10,1378.35,1381.04,1375.6,1380.9,1856138624
2006-11-13,1380.6,1387.61,1378.8,1384.42,1839062784
2006-11-14,1384.36,1394.49,1379.06,1393.22,2381865984
2006-11-15,1392.74,1401.35,1392.13,1396.56,2294637568
2006-11-16,1396.53,1403.76,1396.53,1399.76,2106086144
2006-11-17,1399.76,1401.21,1394.55,1401.2,2083817600
2006-11-20,1398.89,1404.37,1397.85,1400.5,1972974848
2006-11-21,1400.63,1403.49,1399.99,1402.81,1977136384
2006-11-22,1403.68,1407.89,1402.26,1406.09,1740357376
2006-11-24,1405.93,1405.93,1399.25,1400.95,645094080
2006-11-27,1400.18,1400.95,1381.43,1381.9,2082765568
2006-11-28,1381.61,1387.91,1377.83,1386.72,2087425024
2006-11-29,1386.11,1401.14,1386.11,1399.48,2085932800
2006-11-30,1399.47,1406.3,1393.83,1400.63,3147055360
2006-12-01,1400.63,1402.46,1385.93,1396.71,2066523264
2006-12-04,1396.67,1411.23,1396.67,1409.12,2282817792
2006-12-05,1409.17,1415.27,1408.78,1414.76,2127501184
2006-12-06,1414.4,1415.93,1411.05,1412.9,2179294976
2006-12-07,1414.23,1418.27,1406.8,1407.29,2345245952
2006-12-08,1406.96,1414.09,1403.67,1409.84,1988441216
2006-12-11,1409.81,1415.6,1408.56,1413.04,1885762304
2006-12-12,1413,1413.78,1404.75,1411.56,2277680128
2006-12-13,1411.31,1416.64,1411.05,1413.21,2045677952
2006-12-14,1413.16,1427.23,1413.16,1425.49,2270530048
2006-12-15,1426.13,1431.63,1425.48,1427.09,2770166784
2006-12-18,1427.08,1431.81,1420.65,1422.48,2031978112
2006-12-19,1421.2,1428.3,1414.88,1425.55,2174631936
2006-12-20,1425.66,1429.05,1423.51,1423.53,1826032640
2006-12-21,1423.2,1426.4,1415.9,1418.3,1805902976
2006-12-22,1418.1,1418.81,1410.28,1410.76,1285107968
2006-12-26,1410.75,1417.91,1410.45,1416.9,977150592
2006-12-27,1416.63,1427.72,1416.63,1426.84,1259365120
2006-12-28,1426.77,1427.26,1422.05,1424.73,1109517952
2006-12-29,1424.3,1427,1416.72,1418.3,1263400704
2007-01-03,1418.03,1429.42,1407.86,1416.6,2636925696
2007-01-04,1416.95,1421.84,1408.22,1418.34,2346621696
2007-01-05,1418.34,1418.34,1405.75,1409.71,2283079168
2007-01-08,1409.22,1414.98,1403.97,1412.84,2139270912
2007-01-09,1412.85,1415.61,1405.42,1412.11,2320731904
2007-01-10,1410.85,1415.99,1404.33,1414.85,2299546624
2007-01-11,1410.85,1427.12,1410.85,1423.81,2373620992
2007-01-12,1423.66,1431.23,1422.58,1430.73,2321179392
2007-01-16,1430.73,1433.93,1428.62,1431.9,2231449344
2007-01-17,1430.73,1435.27,1428.56,1430.62,2395230976
2007-01-18,1430.59,1433.3,1424.21,1426.37,2442229504
2007-01-19,1426.35,1431.56,1425.18,1430.5,2364796672
2007-01-22,1430.47,1431.39,1420.4,1422.95,2247014144
2007-01-23,1422.78,1431.33,1421.66,1427.99,2299849984
2007-01-24,1427.96,1440.14,1427.96,1440.13,2422773504
2007-01-25,1440.31,1440.68,1422.34,1423.9,2506684928
2007-01-26,1423.9,1427.27,1416.96,1422.18,2177476608
2007-01-29,1422.03,1426.93,1418.46,1420.62,2244909056
2007-01-30,1420.61,1428.81,1420.61,1428.81,2125444608
2007-01-31,1428.65,1441.61,1424.78,1438.24,2372762624
2007-02-01,1437.9,1446.64,1437.9,1445.93,2347052288
2007-02-02,1445.94,1449.33,1444.49,1448.39,2021530752
2007-02-05,1448.28,1449.38,1443.85,1446.99,1947513472
2007-02-06,1446.98,1450.18,1443.4,1448,2117651072
2007-02-07,1447.41,1452.99,1446.43,1450.02,2101548160
2007-02-08,1449.99,1450.45,1442.81,1448.31,2076017664
2007-02-09,1448.25,1452.45,1433.43,1438.06,2222891776
2007-02-12,1437.93,1439.11,1431.43,1433.37,1761674496
2007-02-13,1433.22,1444.41,1433.22,1444.26,1972851200
2007-02-14,1443.91,1457.65,1443.91,1455.3,2111151232
2007-02-15,1455.45,1457.97,1453.18,1456.81,1936785024
2007-02-16,1456.62,1456.77,1451.56,1455.54,2007091072
2007-02-20,1455.53,1460.53,1449.2,1459.68,1812010496
2007-02-21,1459.6,1459.6,1452.02,1457.63,1979458304
2007-02-22,1457.29,1461.56,1450.51,1456.38,1984722432
2007-02-23,1456.22,1456.22,1448.36,1451.18,1994021248
2007-02-26,1451.04,1456.95,1445.48,1449.37,2127599232
2007-02-27,1449.25,1449.25,1389.42,1399.04,3265455360
2007-02-28,1399.01,1415.89,1396.65,1406.81,3083428096
2007-03-01,1402.97,1409.46,1380.87,1403.17,3049315328
2007-03-02,1401.67,1403.4,1386.87,1387.17,2541979392
2007-03-05,1385.13,1391.86,1373.97,1374.12,2460614144
2007-03-06,1374.06,1397.9,1374.06,1395.41,2492673024
2007-03-07,1394.98,1401.16,1390.64,1391.97,2257796608
2007-03-08,1394.31,1407.93,1391.88,1401.89,2180995328
2007-03-09,1403.49,1410.15,1397.3,1402.85,2041108224
2007-03-12,1402.58,1409.34,1398.4,1406.6,2082651392
2007-03-13,1406.23,1406.23,1377.71,1377.95,2661742080
2007-03-14,1377.89,1388.09,1364.14,1387.17,2882797056
2007-03-15,1386.92,1395.73,1385.16,1392.28,2095358592
2007-03-16,1391.78,1397.51,1383.63,1386.95,2649932288
2007-03-19,1387.78,1403.2,1386.95,1402.06,1924852736
2007-03-20,1402.08,1411.53,1400.7,1410.93,2109205120
2007-03-21,1411.79,1437.77,1409.75,1435.04,2553271808
2007-03-22,1435.04,1437.66,1429.88,1434.54,2329205248
2007-03-23,1434.62,1438.89,1433.21,1436.11,1963179008
2007-03-26,1436.11,1437.65,1423.28,1437.5,2069691264
2007-03-27,1437.49,1437.49,1425.54,1429.61,2059373312
2007-03-28,1428.35,1428.35,1414.06,1417.23,2359858944
2007-03-29,1417.17,1426.24,1413.27,1422.53,2272822272
2007-03-30,1422.45,1429.22,1408.9,1420.86,2144064640
2007-04-02,1420.83,1425.49,1416.37,1424.55,2187148544
2007-04-03,1424.27,1440.56,1424.27,1437.77,2155440384
2007-04-04,1438.02,1440.16,1435.08,1439.37,1905980416
2007-04-05,1438.65,1444.88,1436.67,1443.76,1674843904
2007-04-09,1444.27,1448.1,1443.28,1444.61,1774503680
2007-04-10,1443.76,1448.73,1443.76,1448.39,1881340800
2007-04-11,1448.23,1448.39,1436.16,1438.87,2206112768
2007-04-12,1438.87,1448.02,1433.91,1447.8,2084164224
2007-04-13,1447.8,1453.11,1444.15,1452.85,2099658752
2007-04-16,1453.75,1468.62,1452.84,1468.47,2150888448
2007-04-17,1468.47,1474.35,1467.15,1471.48,2304504320
2007-04-18,1471.47,1476.56,1466.41,1472.5,2470248192
2007-04-19,1468.53,1474.23,1464.47,1470.73,2460978944
2007-04-20,1470.68,1484.74,1470.68,1484.35,2803665920
2007-04-23,1484.24,1487.31,1480.18,1480.93,2203036416
2007-04-24,1480.93,1483.81,1473.74,1480.41,2640240128
2007-04-25,1480.75,1496.59,1480.28,1495.42,2870897664
2007-04-26,1495.77,1498.02,1491.17,1494.25,2693142528
2007-04-27,1494.28,1497.31,1488.67,1494.06,2228683520
2007-04-30,1494.06,1497.16,1482.29,1482.37,2301074688
2007-05-01,1483,1487.27,1476.7,1486.3,2611523328
2007-05-02,1486.45,1499.1,1486.13,1495.92,2302758656
2007-05-03,1496.02,1503.34,1495.56,1502.39,2237224704
2007-05-04,1502.35,1510.34,1501.8,1505.62,2276652544
2007-05-07,1505.54,1511,1505.54,1509.48,1847511424
2007-05-08,1509.36,1509.36,1500.66,1507.72,2174468096
2007-05-09,1505.78,1513.8,1503.77,1512.58,2265694208
2007-05-10,1511.76,1511.76,1491.42,1491.47,2281551616
2007-05-11,1491.47,1506.24,1491.47,1505.85,2021165312
2007-05-14,1505.76,1510.9,1498.34,1503.15,2154842624
2007-05-15,1502.71,1514.83,1500.43,1501.18,2430849280
2007-05-16,1500.75,1514.15,1500.75,1514.14,2314810112
2007-05-17,1514.01,1517.14,1509.29,1512.75,2260455680
2007-05-18,1513.8,1522.75,1512.74,1522.75,2292169472
2007-05-21,1522.71,1529.87,1522.71,1525.1,2383359488
2007-05-22,1525.1,1529.24,1522.05,1524.12,2073225216
2007-05-23,1524.09,1532.43,1521.9,1522.28,2245203456
2007-05-24,1522.1,1529.31,1505.18,1507.51,2705488896
2007-05-25,1507.5,1517.41,1507.5,1515.73,1735593600
2007-05-29,1515.55,1521.8,1512.02,1518.11,1974583424
2007-05-30,1517.6,1530.23,1510.06,1530.23,2259149312
2007-05-31,1530.23,1535.56,1528.26,1530.62,2486631168
2007-06-01,1530.62,1540.56,1530.62,1536.34,2151249408
2007-06-04,1536.34,1540.53,1532.31,1539.18,2055466880
2007-06-05,1539.18,1539.18,1525.62,1530.95,2424063232
2007-06-06,1530.95,1530.95,1514.13,1517.38,2287732736
2007-06-07,1517.38,1517.38,1490.37,1490.72,2734126592
2007-06-08,1490.72,1507.76,1487.41,1507.67,2320963072
2007-06-11,1507.67,1515.53,1503.35,1509.12,1903035648
2007-06-12,1509.12,1511.33,1492.97,1493,2357442304
2007-06-13,1493,1515.7,1492.65,1515.67,2392199936
2007-06-14,1515.67,1526.45,1515.58,1522.97,2172406016
2007-06-15,1522.97,1538.71,1522.97,1532.91,2842111232
2007-06-18,1532.91,1535.43,1529.31,1531.05,1881889792
2007-06-19,1531.05,1535.85,1525.67,1533.7,2213669888
2007-06-20,1533.7,1537.31,1512.36,1512.84,2477219840
2007-06-21,1512.84,1522.9,1504.75,1522.18,2440304640
2007-06-22,1522.18,1522.18,1500.74,1502.56,3074660096
2007-06-25,1502.56,1514.29,1492.68,1497.74,2427981824
2007-06-26,1497.74,1506.12,1490.54,1492.89,2498130176
2007-06-27,1492.89,1506.8,1484.18,1506.34,2491675648
2007-06-28,1506.34,1514.84,1503.41,1505.71,2278484736
2007-06-29,1505.71,1517.53,1493.61,1503.35,2521090304
2007-07-02,1503.35,1519.45,1503.35,1519.43,1940674176
2007-07-03,1519.43,1526.01,1519.12,1524.87,1154120064
2007-07-05,1524.87,1526.56,1517.72,1525.4,1921687552
2007-07-06,1525.4,1532.4,1520.47,1530.43,1828574592
2007-07-09,1530.43,1534.21,1527.53,1531.85,2081069952
2007-07-10,1531.85,1531.85,1510.06,1510.12,2584829696
2007-07-11,1510.12,1519.27,1506.64,1518.76,2329363712
2007-07-12,1518.76,1547.91,1518.74,1547.7,2787825152
2007-07-13,1547.7,1555.1,1544.85,1552.5,2077890688
2007-07-16,1552.5,1555.9,1546.68,1549.52,1947254912
2007-07-17,1549.52,1555.22,1547.91,1549.37,2417977600
2007-07-18,1549.37,1549.37,1533.68,1546.17,2854650112
2007-07-19,1546.17,1555.24,1546.13,1553.08,2614519296
2007-07-20,1553.08,1553.18,1529.47,1534.1,2941365248
2007-07-23,1534.1,1547.02,1534.06,1541.56,2322942464
2007-07-24,1541.56,1541.56,1508.74,1511.04,3028616448
2007-07-25,1511.04,1524.31,1503.73,1518.09,3089787904
2007-07-26,1518.09,1518.09,1465.95,1482.66,4330451968
2007-07-27,1482.66,1487.93,1458.95,1458.95,3500644608
2007-07-30,1458.95,1477.68,1454.24,1473.91,2992636928
2007-07-31,1473.91,1488.4,1454.22,1455.27,3426031872
2007-08-01,1455.27,1468.38,1439.64,1465.81,3783660544
2007-08-02,1465.81,1476.13,1460.73,1472.2,3025935104
2007-08-03,1472.2,1473.15,1432.81,1433.06,3283893504
2007-08-06,1433.06,1467.67,1427.36,1467.67,3550743040
2007-08-07,1467.67,1488.42,1456.9,1476.71,3458592256
2007-08-08,1476.71,1503.41,1476.22,1497.49,3721210880
2007-08-09,1497.49,1497.49,1453.09,1453.09,3967327488
2007-08-10,1453.09,1462.02,1429.74,1453.64,3792777728
2007-08-13,1453.64,1466.29,1451.56,1452.92,2659635456
2007-08-14,1452.92,1456.74,1426.2,1426.54,2780727296
2007-08-15,1426.54,1440.78,1404.36,1406.7,3097543424
2007-08-16,1406.7,1415.54,1370.6,1411.27,4698025984
2007-08-17,1411.27,1450.33,1411.26,1445.93,3736193280
2007-08-20,1445.93,1451.75,1430.54,1445.55,2408154112
2007-08-21,1445.55,1455.31,1439.93,1447.12,2277527296
2007-08-22,1447.12,1464.86,1447.03,1464.06,2474949632
2007-08-23,1464.06,1472.06,1453.88,1462.5,2265743104
2007-08-24,1462.5,1479.4,1460.54,1479.37,2018978944
2007-08-27,1479.37,1479.37,1465.98,1466.79,1778002816
2007-08-28,1466.79,1466.79,1432.01,1432.36,2390304000
2007-08-29,1432.36,1463.76,1432.01,1463.76,2203812096
2007-08-30,1463.76,1468.43,1451.25,1457.64,2050628864
2007-08-31,1457.64,1481.47,1457.61,1473.99,2115622784
2007-09-04,1473.99,1496.4,1472.15,1489.42,2238572544
2007-09-05,1489.42,1489.42,1466.34,1472.29,2306006272
2007-09-06,1472.29,1481.49,1467.41,1478.55,1918694144
2007-09-07,1478.55,1478.55,1449.06,1453.55,2441563648
2007-09-10,1453.55,1462.25,1439.29,1451.7,2160713472
2007-09-11,1451.7,1472.48,1451.68,1471.49,2234177792
2007-09-12,1471.49,1479.5,1465.75,1471.56,2272987648
2007-09-13,1471.56,1489.58,1471.47,1483.95,2199481344
2007-09-14,1483.95,1485.99,1473.18,1484.25,3396707328
2007-09-17,1484.25,1484.25,1471.81,1476.65,1914740352
2007-09-18,1476.65,1519.89,1476.63,1519.78,2779113216
2007-09-19,1519.78,1538.74,1519.75,1529.03,2809096704
2007-09-20,1529.03,1529.14,1516.42,1518.75,2195556864
2007-09-21,1518.75,1530.89,1518.75,1525.75,2895083008
2007-09-24,1525.75,1530.18,1516.15,1517.73,2346009088
2007-09-25,1517.73,1518.27,1507.13,1517.21,2330297344
2007-09-26,1517.21,1529.39,1517.21,1525.42,2492356864
2007-09-27,1525.42,1532.46,1525.42,1531.38,1965185152
2007-09-28,1531.38,1533.74,1521.99,1526.75,1993342464
2007-10-01,1526.75,1549.02,1526.75,1547.04,2355249408
2007-10-02,1547.04,1548.01,1540.37,1546.63,2019723264
2007-10-03,1546.63,1546.63,1536.34,1539.59,2068516224
2007-10-04,1539.59,1544.02,1537.63,1542.84,1793702656
2007-10-05,1542.84,1561.91,1542.84,1557.59,1997321856
2007-10-08,1557.59,1557.59,1549,1552.58,1427727488
2007-10-09,1552.58,1565.27,1551.81,1565.15,1975744512
2007-10-10,1565.15,1565.36,1555.46,1562.47,2027994752
2007-10-11,1562.47,1576.09,1546.72,1554.41,2713677568
2007-10-12,1554.41,1563.03,1554.09,1561.8,1973177216
2007-10-15,1561.8,1564.74,1540.81,1548.71,2282077440
2007-10-16,1548.71,1548.71,1536.29,1538.53,2408886528
2007-10-17,1538.53,1550.66,1526.01,1541.24,2823803648
2007-10-18,1541.24,1542.79,1531.76,1540.08,2384118528
2007-10-19,1540.08,1540.08,1500.26,1500.63,3160402944
2007-10-22,1500.63,1508.06,1490.4,1506.33,2415037696
2007-10-23,1506.33,1520.01,1503.61,1519.59,2361547776
2007-10-24,1519.59,1519.59,1489.56,1515.88,2976947712
2007-10-25,1515.88,1523.24,1500.46,1514.4,3212559104
2007-10-26,1514.4,1535.53,1514.4,1535.28,2861568768
2007-10-29,1535.28,1544.67,1535.28,1540.98,2300282112
2007-10-30,1540.98,1540.98,1529.55,1531.02,2271122688
2007-10-31,1531.02,1552.76,1529.4,1549.38,2846327040
2007-11-01,1549.38,1549.38,1506.66,1508.43,3044673536
2007-11-02,1508.43,1513.15,1492.53,1509.65,3010952704
2007-11-05,1509.65,1510.84,1489.95,1502.17,2759053312
2007-11-06,1502.17,1520.77,1499.36,1520.27,2847020544
2007-11-07,1520.27,1520.27,1475.04,1475.62,3162161664
2007-11-08,1475.62,1482.5,1450.31,1474.77,4077641216
2007-11-09,1474.77,1474.77,1448.51,1453.7,3506217472
2007-11-12,1453.7,1464.93,1438.53,1439.18,3208166144
2007-11-13,1439.18,1481.37,1439.18,1481.05,3174535680
2007-11-14,1481.05,1492.14,1466.47,1470.58,2970943488
2007-11-15,1470.58,1472.27,1443.49,1451.15,2815250432
2007-11-16,1451.15,1462.18,1443.99,1458.74,3012753408
2007-11-19,1458.74,1458.74,1430.42,1433.27,2932525056
2007-11-20,1433.27,1452.64,1419.28,1439.7,3573293568
2007-11-21,1439.7,1439.7,1415.64,1416.77,2997556992
2007-11-23,1416.77,1440.86,1416.77,1440.7,1206749568
2007-11-26,1440.7,1446.09,1406.1,1407.22,2719084544
2007-11-27,1407.22,1429.49,1407.22,1428.23,3096298240
2007-11-28,1428.23,1471.62,1428.23,1469.02,3256528640
2007-11-29,1469.02,1473.81,1458.36,1469.72,2579119616
2007-11-30,1469.72,1488.74,1469.72,1481.14,3277653760
2007-12-03,1481.14,1481.16,1470.08,1472.42,2343814656
2007-12-04,1472.42,1472.42,1460.66,1462.79,2347520000
2007-12-05,1462.79,1485.85,1462.06,1485.01,2769891328
2007-12-06,1485.01,1508.02,1482.18,1507.34,2408415488
2007-12-07,1507.34,1510.41,1502.71,1504.66,2136645376
2007-12-10,1504.66,1518.27,1504.66,1515.96,2072094848
2007-12-11,1515.96,1523.56,1476.3,1477.65,2952300800
2007-12-12,1477.65,1511.96,1468.23,1486.59,3400832256
2007-12-13,1486.59,1489.4,1469.21,1488.41,2732864768
2007-12-14,1488.41,1488.41,1467.87,1467.95,2479657728
2007-12-17,1467.95,1467.95,1445.46,1445.9,2510262272
2007-12-18,1445.9,1460.16,1435.65,1454.98,2587461120
2007-12-19,1454.98,1464.4,1445.49,1453,2380524288
2007-12-20,1453,1461.53,1447.22,1460.12,2459487232
2007-12-21,1460.12,1485.4,1460.12,1484.46,3242941440
2007-12-24,1484.46,1497.63,1484.46,1496.45,907749312
2007-12-26,1496.45,1498.85,1488.28,1497.66,1322365440
2007-12-27,1497.66,1497.66,1475.86,1476.37,1642879232
2007-12-28,1476.37,1487.9,1471.74,1478.49,1627965824
2007-12-31,1478.49,1478.49,1465.13,1468.36,1638663808
2008-01-02,1468.36,1471.77,1442.06,1447.16,2587971840
2008-01-03,1447.16,1456.8,1443.73,1447.16,2398106880
2008-01-04,1447.16,1447.16,1411.18,1411.63,3169499392
2008-01-07,1411.63,1423.87,1403.45,1416.18,3123693056
2008-01-08,1416.18,1430.28,1388.3,1390.18,3632756736
2008-01-09,1390.18,1409.18,1378.7,1409.13,3897870080
2008-01-10,1409.13,1429.06,1395.3,1420.33,3810968832
2008-01-11,1420.33,1420.33,1394.83,1401.02,3390683392
2008-01-14,1401.02,1417.89,1401.02,1416.25,2736828416
2008-01-15,1416.25,1416.25,1380.6,1380.95,3367987200
2008-01-16,1380.95,1391.98,1364.27,1373.2,4243265024
2008-01-17,1373.2,1377.72,1330.67,1333.25,4270435328
2008-01-18,1333.25,1350.28,1312.51,1325.18,4450058752
2008-01-22,1325.18,1325.18,1274.29,1310.5,4895924224
2008-01-23,1310.5,1339.09,1270.05,1338.6,5620561920
2008-01-24,1338.6,1355.15,1334.31,1352.06,4283260672
2008-01-25,1352.06,1368.56,1327.5,1330.61,3818385152
2008-01-28,1330.61,1353.97,1322.26,1353.97,2896669440
2008-01-29,1353.97,1364.93,1350.18,1362.3,3108872448
2008-01-30,1362.3,1385.86,1352.95,1355.81,3627746304
2008-01-31,1355.81,1385.62,1334.08,1378.55,4011409920
2008-02-01,1378.55,1396.02,1375.93,1395.42,4051590912
2008-02-04,1395.42,1395.42,1379.68,1380.81,2761575680
2008-02-05,1380.81,1395.38,1336.64,1336.64,3297148416
2008-02-06,1336.64,1351.96,1324.34,1326.45,3093857536
2008-02-07,1326.45,1347.16,1316.75,1336.91,3675833600
2008-02-08,1336.91,1341.22,1321.06,1331.29,2853472768
2008-02-11,1331.29,1341.4,1320.31,1339.13,2766154752
2008-02-12,1339.13,1362.1,1339.13,1348.86,2928963328
2008-02-13,1348.86,1369.23,1348.86,1367.21,2868437504
2008-02-14,1367.21,1368.16,1347.31,1348.86,2661677312
2008-02-15,1348.86,1350,1338.13,1349.99,2635330048
2008-02-19,1349.99,1367.28,1345.05,1348.78,2537051904
2008-02-20,1348.78,1363.71,1336.55,1360.03,2654920704
2008-02-21,1360.03,1367.93,1339.34,1342.53,2643479040
2008-02-22,1342.53,1354.3,1327.04,1353.11,2721923584
2008-02-25,1353.11,1374.36,1346.03,1371.8,2871316480
2008-02-26,1371.8,1387.34,1363.29,1381.29,2913412096
2008-02-27,1381.29,1388.34,1372,1380.02,2761673472
2008-02-28,1380.02,1380.02,1363.16,1367.68,2638272256
2008-02-29,1367.68,1367.68,1325.42,1330.63,3199711488
2008-03-03,1330.63,1335.13,1320.04,1331.34,2755678464
2008-03-04,1331.34,1331.34,1307.39,1326.75,3545946368
2008-03-05,1326.75,1344.18,1320.22,1333.7,3059579392
2008-03-06,1333.7,1333.7,1303.42,1304.34,2977560064
2008-03-07,1304.34,1313.24,1282.43,1293.37,3269447936
2008-03-10,1293.37,1295.01,1272.66,1273.37,3013495040
2008-03-11,1273.37,1320.65,1273.37,1320.65,3805360896
2008-03-12,1320.65,1333.26,1307.86,1308.77,3118768384
2008-03-13,1308.77,1321.68,1282.11,1315.48,3721607680
2008-03-14,1315.48,1321.47,1274.86,1288.14,4016716032
2008-03-17,1288.14,1288.14,1256.98,1276.6,4343842816
2008-03-18,1276.6,1330.74,1276.6,1330.74,4076910336
2008-03-19,1330.74,1341.51,1298.42,1298.42,3731896320
2008-03-20,1298.42,1330.67,1295.22,1329.51,4182746624
2008-03-24,1329.51,1359.68,1329.51,1349.88,3099029504
2008-03-25,1349.88,1357.47,1341.21,1352.99,2803618304
2008-03-26,1352.99,1352.99,1336.41,1341.13,2934904064
2008-03-27,1341.13,1345.62,1325.66,1325.66,2897185280
2008-03-28,1325.66,1334.87,1312.95,1315.22,2570444544
2008-03-31,1315.22,1328.52,1312.81,1322.7,2934721280
2008-04-01,1322.7,1370.18,1322.7,1370.18,3377095680
2008-04-02,1370.18,1377.95,1361.55,1367.53,3002684928
2008-04-03,1367.53,1375.66,1358.68,1369.31,2721157632
2008-04-04,1369.31,1380.91,1362.83,1370.4,2615457024
2008-04-07,1370.4,1386.74,1369.02,1372.54,2631939840
2008-04-08,1372.54,1372.54,1360.62,1365.54,2620929280
2008-04-09,1365.54,1368.39,1349.97,1354.49,2542180864
2008-04-10,1354.49,1367.24,1350.11,1360.55,2764235520
2008-04-11,1360.55,1360.55,1331.21,1332.83,2818871296
2008-04-14,1332.83,1335.64,1326.16,1328.31,2496779264
2008-04-15,1328.31,1337.72,1324.35,1334.43,2549264896
2008-04-16,1334.43,1365.49,1334.43,1364.71,3038437888
2008-04-17,1364.71,1368.6,1357.25,1365.56,2595003392
2008-04-18,1365.56,1395.9,1365.56,1390.33,3160760832
2008-04-21,1390.33,1390.33,1379.25,1388.17,2466612736
2008-04-22,1388.17,1388.17,1369.84,1375.93,2477454848
2008-04-23,1375.93,1387.87,1372.24,1379.93,2861488128
2008-04-24,1379.93,1397.72,1371.09,1388.81,3257912576
2008-04-25,1388.81,1399.11,1379.98,1397.84,2785843968
2008-04-28,1397.84,1402.9,1394.4,1396.37,2493014784
2008-04-29,1396.37,1397,1386.7,1390.93,2538153472
2008-04-30,1390.93,1404.56,1384.25,1385.59,3088868608
2008-05-01,1385.59,1410.06,1383.06,1409.34,3084053760
2008-05-02,1409.34,1422.72,1406.25,1413.9,2836465664
2008-05-05,1413.9,1415.7,1404.37,1407.49,2580342016
2008-05-06,1407.49,1421.56,1397.1,1418.26,2823677184
2008-05-07,1418.26,1419.54,1391.16,1392.56,2767244288
2008-05-08,1392.56,1402.35,1389.39,1397.68,2493208576
2008-05-09,1397.68,1397.68,1384.11,1388.28,2171487744
2008-05-12,1388.28,1404.06,1386.2,1403.58,2277181696
2008-05-13,1403.58,1406.3,1396.26,1403.04,2910906624
2008-05-14,1403.04,1420.18,1403.04,1408.66,2833497088
2008-05-15,1408.66,1424.4,1406.87,1423.56,2797512448
2008-05-16,1423.56,1425.81,1414.35,1425.35,2810312448
2008-05-19,1425.35,1440.24,1421.63,1426.63,2653246464
2008-05-20,1426.63,1426.63,1409.09,1413.4,2822620672
2008-05-21,1413.4,1419.12,1388.81,1390.71,3162640384
2008-05-22,1390.71,1399.06,1390.23,1394.35,2683334144
2008-05-23,1394.35,1394.35,1373.72,1375.93,2531956224
2008-05-27,1375.93,1387.4,1373.06,1385.35,2485590272
2008-05-28,1385.35,1391.25,1378.16,1390.84,2683016704
2008-05-29,1390.84,1406.31,1388.59,1398.26,2557488896
2008-05-30,1398.26,1404.46,1398.08,1400.38,2590258176
2008-06-02,1400.38,1400.38,1377.79,1385.67,2591912448
2008-06-03,1385.67,1393.12,1370.12,1377.65,3148579328
2008-06-04,1377.65,1388.18,1371.74,1377.2,3089483520
2008-06-05,1377.2,1404.05,1377.2,1404.05,3040818432
2008-06-06,1404.05,1404.05,1359.9,1360.68,3516849664
2008-06-09,1360.68,1370.63,1350.62,1361.76,3265240064
2008-06-10,1361.76,1366.84,1351.56,1358.43,3210321920
2008-06-11,1358.43,1358.43,1335.47,1335.49,3409145088
2008-06-12,1335.49,1353.03,1331.29,1339.87,3600527616
2008-06-13,1339.87,1360.03,1339.87,1360.03,3228821504
2008-06-16,1360.03,1364.7,1352.06,1360.14,2701090304
2008-06-17,1360.14,1366.59,1350.54,1350.93,2691822848
2008-06-18,1350.93,1350.93,1333.4,1337.81,3342670848
2008-06-19,1337.81,1347.66,1330.5,1342.83,3410442496
2008-06-20,1342.83,1342.83,1314.46,1317.93,3921796352
2008-06-23,1317.93,1323.78,1315.31,1318,2958085632
2008-06-24,1318,1326.02,1304.42,1314.29,3383497984
2008-06-25,1314.29,1335.63,1314.29,1321.97,3364215296
2008-06-26,1321.97,1321.97,1283.15,1283.15,3743782400
2008-06-27,1283.15,1289.45,1272,1278.38,4008955136
2008-06-30,1278.38,1290.31,1274.86,1280,3534682368
2008-07-01,1280,1285.31,1260.68,1284.91,4162428928
2008-07-02,1284.91,1292.17,1261.51,1261.52,3574795520
2008-07-03,1261.52,1271.48,1252.01,1262.9,2147435904
2008-07-07,1262.9,1273.95,1240.68,1252.31,3775006208
2008-07-08,1252.31,1274.17,1242.84,1273.7,4240123648
2008-07-09,1273.7,1277.36,1244.56,1244.68,3812824832
2008-07-10,1244.68,1257.65,1236.76,1253.39,4236071680
2008-07-11,1253.39,1257.27,1225.35,1239.49,4964285952
2008-07-14,1239.49,1253.5,1225.01,1228.3,4054708992
2008-07-15,1228.3,1234.35,1200.43,1214.91,5594128384
2008-07-16,1214.91,1245.52,1211.39,1245.36,4902844928
2008-07-17,1245.36,1262.31,1241.49,1260.31,5251130880
2008-07-18,1260.31,1262.23,1251.81,1260.68,4192498688
2008-07-21,1260.68,1267.74,1255.7,1260,3317286144
2008-07-22,1260,1277.42,1248.81,1277,4419272704
2008-07-23,1277,1291.17,1276.06,1282.18,4712675840
2008-07-24,1282.18,1283.22,1251.48,1252.54,4205855488
2008-07-25,1252.54,1263.23,1251.75,1257.76,3220402944
2008-07-28,1257.76,1260.09,1234.37,1234.37,3113349120
2008-07-29,1234.37,1263.2,1234.37,1263.18,3747113472
2008-07-30,1263.18,1284.33,1263.18,1284.26,3757629184
2008-07-31,1284.26,1284.93,1265.97,1267.38,3662561536
2008-08-01,1267.38,1270.52,1254.54,1260.31,3170684928
2008-08-04,1260.31,1260.49,1247.45,1249.01,2986242048
2008-08-05,1249.01,1284.88,1249.01,1284.88,3681279488
2008-08-06,1284.88,1291.67,1276.07,1289.19,3425756928
2008-08-07,1289.18,1289.18,1264.29,1266.06,3628484096
2008-08-08,1266.06,1297.85,1262.11,1296.31,3429639168
2008-08-11,1296.31,1313.15,1291.41,1305.31,3299945728
2008-08-12,1305.31,1305.31,1285.64,1289.59,3066512896
2008-08-13,1289.59,1293.35,1274.86,1285.83,3163552512
2008-08-14,1285.83,1300.11,1276.84,1292.93,2699183872
2008-08-15,1292.93,1301.84,1291.68,1298.2,2744066304
2008-08-18,1298.2,1300.22,1274.51,1278.6,2639613440
2008-08-19,1278.6,1278.6,1263.11,1266.69,2817031680
2008-08-20,1266.68,1276.01,1261.16,1274.54,3100691200
2008-08-21,1274.54,1281.4,1265.22,1277.72,2685541632
2008-08-22,1277.72,1292.69,1277.72,1292.2,2589639936
2008-08-25,1292.2,1292.2,1264.87,1266.84,2428726528
2008-08-26,1266.84,1275.65,1263.21,1271.51,2389821696
2008-08-27,1271.51,1285.05,1270.03,1281.66,2339639040
2008-08-28,1281.66,1300.68,1281.66,1300.68,2685132800
2008-08-29,1300.68,1300.68,1282.74,1282.83,2505866240
2008-09-02,1282.83,1303.04,1272.2,1277.56,3351467776
2008-09-03,1277.56,1280.6,1265.59,1274.98,3452879360
2008-09-04,1274.98,1274.98,1232.83,1236.83,3711921152
2008-09-05,1236.83,1244.93,1217.23,1242.31,3472365824
2008-09-08,1242.31,1274.42,1242.31,1267.79,5485735424
2008-09-09,1267.79,1268.66,1224.51,1224.51,5113188352
2008-09-10,1224.51,1243.9,1221.6,1232.04,4533709312
2008-09-11,1232.04,1249.98,1211.54,1249.05,5013136384
2008-09-12,1249.05,1255.09,1233.81,1251.7,4601748992
2008-09-15,1251.7,1251.7,1192.7,1192.7,6291493376
2008-09-16,1192.7,1214.84,1169.28,1213.59,7088489472
2008-09-17,1213.59,1213.59,1155.88,1156.39,6545340928
2008-09-18,1156.39,1211.14,1133.5,1206.51,7181444608
2008-09-19,1206.51,1265.12,1206.51,1255.08,6661785088
2008-09-22,1255.08,1255.37,1205.61,1207.09,3713893376
2008-09-23,1207.09,1221.15,1187.06,1188.22,3694223616
2008-09-24,1188.22,1197.41,1179.79,1185.87,3522037504
2008-09-25,1185.87,1220.03,1185.87,1209.18,4497967104
2008-09-26,1209.18,1215.77,1187.54,1213.01,4018562560
2008-09-29,1213.01,1213.01,1106.39,1106.39,5376155648
2008-09-30,1106.39,1168.03,1106.39,1166.36,4353593344
2008-10-01,1166.36,1167.03,1140.77,1161.06,4266199040
2008-10-02,1161.06,1161.06,1111.43,1114.28,4456942592
2008-10-03,1114.28,1153.82,1098.14,1099.23,4961416704
2008-10-06,1099.23,1099.23,1007.97,1056.89,4934053888
2008-10-07,1056.89,1072.91,996.23,996.23,4906690560
2008-10-08,996.23,1021.06,970.97,984.94,5990378496
2008-10-09,984.94,1005.25,909.19,909.92,5906773504
2008-10-10,909.92,936.36,839.8,899.22,8055405568
2008-10-13,899.22,1006.93,899.22,1003.35,4959677952
2008-10-14,1003.35,1044.31,972.07,998.01,5721821696
2008-10-15,998.01,998.01,903.99,907.84,4559175168
2008-10-16,907.84,947.71,865.83,946.43,5557292544
2008-10-17,946.43,984.64,918.74,940.55,4583458816
2008-10-20,940.55,985.4,940.55,985.4,3590560000
2008-10-21,985.4,985.44,952.47,955.05,3597563904
2008-10-22,955.05,955.05,875.81,896.78,4315085312
2008-10-23,896.78,922.83,858.44,908.11,4900080640
2008-10-24,908.11,908.11,852.85,876.77,4684784640
2008-10-27,876.77,893.78,846.75,848.92,3900088320
2008-10-28,848.92,940.51,845.27,940.51,4812838400
2008-10-29,940.51,969.97,922.26,930.09,4824316416
2008-10-30,930.09,963.23,928.5,954.09,4231607296
2008-10-31,954.09,983.81,944.59,968.75,3620415488
2008-11-03,968.75,975.57,958.82,966.3,3009223936
2008-11-04,966.3,1007.37,966.3,1005.75,3746435328
2008-11-05,1005.75,1005.75,949.86,952.77,3713621248
2008-11-06,952.77,952.77,899.73,904.88,4350592000
2008-11-07,904.88,930.99,904.88,930.99,3711282688
2008-11-10,930.99,951.95,907.47,919.21,3071973120
2008-11-11,919.21,919.21,884.9,898.95,3366184960
2008-11-12,898.95,898.95,850.48,852.3,3777689344
2008-11-13,852.3,913.01,820.13,911.29,5483667968
2008-11-14,911.29,916.88,869.88,873.29,3987472128
2008-11-17,873.29,882.29,848.98,850.75,3396141056
2008-11-18,850.75,865.9,826.84,859.12,4338039808
2008-11-19,859.12,864.57,806.18,806.58,4699133952
2008-11-20,806.58,820.52,747.78,752.44,6549143040
2008-11-21,752.44,801.2,741.02,800.03,6853480448
2008-11-24,800.03,865.15,800.03,851.81,5580992512
2008-11-25,851.81,868.94,834.99,857.39,4758066176
2008-11-26,857.39,887.68,841.37,887.68,3902993920
2008-11-28,887.68,896.25,881.21,896.24,1939788928
2008-12-01,896.24,896.24,815.69,816.21,4268640256
2008-12-02,816.21,850.54,816.21,848.81,4244890112
2008-12-03,848.81,873.12,827.6,870.74,4394318336
2008-12-04,870.74,875.6,833.6,845.22,4031795968
2008-12-05,845.22,879.22,820.77,876.07,4158025472
2008-12-08,876.07,918.57,876.07,909.7,4494718464
2008-12-09,909.7,916.26,885.38,888.67,3871312640
2008-12-10,888.67,908.27,885.45,899.24,3436665160
2008-12-11,899.24,904.63,868.73,873.59,3512033457
2008-12-12,873.59,883.24,851.35,879.73,3552699478
2008-12-15,879.73,884.63,857.72,868.57,2861254470
2008-12-16,868.57,914.66,868.57,913.18,4077231906
2008-12-17,913.18,918.85,895.94,904.42,3408334519
2008-12-18,904.42,911.02,877.44,885.28,3706181422
2008-12-19,885.28,905.47,883.02,887.88,4372177390
2008-12-22,887.88,887.88,857.09,871.63,2765427619
2008-12-23,871.63,880.44,860.1,863.16,2327122660
2008-12-24,863.16,869.79,861.44,865.42,880784829
2008-12-26,865.42,873.74,865.42,872.8,1101375220
2008-12-29,872.8,873.7,857.07,869.42,1953631789
2008-12-30,869.42,891.12,869.42,890.64,2089876787
2008-12-31,890.64,910.32,889.67,903.25,2505166406
2009-01-02,903.25,934.73,899.35,931.8,2331428883
2009-01-05,931.8,936.63,919.53,927.45,3068039530
2009-01-06,927.45,943.85,927.28,934.7,3392026703
2009-01-07,934.7,934.7,902.37,906.65,3166204161
2009-01-08,906.65,910,896.81,909.73,2973704764
2009-01-09,909.73,911.93,888.31,890.35,2745846384
2009-01-12,890.35,890.4,864.32,870.26,3043269067
2009-01-13,870.26,877.02,862.02,871.79,3547911808
2009-01-14,871.79,871.79,836.93,842.62,3741621839
2009-01-15,842.62,851.59,817.04,843.74,5064516540
2009-01-16,843.74,858.13,830.66,850.12,4472550970
2009-01-20,850.12,850.12,804.47,805.22,4512986997
2009-01-21,805.22,841.72,804.3,840.24,4570189191
2009-01-22,840.24,840.24,811.29,827.5,4305302356
2009-01-23,827.5,838.61,806.07,831.95,4266284256
2009-01-26,831.95,852.53,827.69,836.57,3811183789
2009-01-27,836.57,850.45,835.4,845.71,3384807297
2009-01-28,845.71,877.86,845.71,874.09,4369013720
2009-01-29,874.09,874.09,844.15,845.14,3369938411
2009-01-30,845.14,851.66,821.67,825.88,3747752157
2009-02-02,825.88,830.78,812.87,825.44,3650283393
2009-02-03,825.44,842.6,821.98,838.51,3862713115
2009-02-04,838.51,851.85,829.18,832.23,4176036387
2009-02-05,832.23,850.55,819.91,845.85,4947850665
2009-02-06,845.85,870.75,845.42,868.6,4718244211
2009-02-09,868.6,875.01,861.65,869.89,3626116284
2009-02-10,869.89,869.89,822.99,827.16,4999084118
2009-02-11,827.16,838.22,822.3,833.74,3525240620
2009-02-12,833.74,835.38,808.06,835.19,4058714521
2009-02-13,835.19,839.43,825.21,826.84,3080440185
2009-02-17,826.84,826.84,789.17,789.17,4068335895
2009-02-18,789.17,796.17,780.43,788.42,3923262952
2009-02-19,788.42,797.58,777.03,778.94,4010839120
2009-02-20,778.94,778.94,754.25,770.05,6095017765
2009-02-23,770.05,777.85,742.37,743.33,4680798220
2009-02-24,743.33,775.49,743.33,773.14,5206921083
2009-02-25,773.14,780.12,752.89,764.9,5408131583
2009-02-26,764.9,779.42,751.75,752.83,4854265990
2009-02-27,752.83,752.83,734.52,735.09,6873969506
2009-03-02,735.09,735.09,699.7,700.82,5712865025
2009-03-03,700.82,711.67,692.3,696.33,5302609414
2009-03-04,696.33,724.12,696.33,712.87,5591894748
2009-03-05,712.87,712.87,677.93,682.55,5551603407
2009-03-06,682.55,699.09,666.79,683.38,5380420537
2009-03-09,683.38,695.27,672.88,676.53,4607521010
2009-03-10,676.53,719.6,676.53,719.6,6382067875
2009-03-11,719.6,731.92,713.85,721.36,5414918145
2009-03-12,721.36,752.63,714.76,750.74,5326583438
2009-03-13,750.74,758.29,742.46,756.55,5133552473
2009-03-16,756.55,774.53,753.37,753.89,6179505341
2009-03-17,753.89,778.12,749.93,778.12,4637989413
2009-03-18,778.12,803.04,765.64,794.35,7311191810
2009-03-19,794.35,803.24,781.82,784.04,7125907829
2009-03-20,784.04,788.91,766.2,768.54,5976286063
2009-03-23,768.54,823.37,768.54,822.92,5726338410
2009-03-24,822.92,823.65,805.48,806.25,4827482645
2009-03-25,806.25,826.78,791.37,813.88,5729594819
2009-03-26,813.88,832.98,813.88,832.86,5086191896
2009-03-27,832.86,832.86,813.43,815.94,4008254027
2009-03-30,815.94,815.94,779.81,787.53,4330928558
2009-03-31,787.53,810.48,787.53,797.87,4473564604
2009-04-01,797.87,813.62,783.32,811.08,4507806001