Title: NASDAQ Composite Index Series ID: NASDAQCOM Source: NASDAQ OMX Group Release: NASDAQ (Not a Press Release) Seasonal Adjustment: Not Seasonally Adjusted Frequency: Daily Units: Index Feb 5, 1971=100 Date Range: 1971-02-05 to 2020-06-03 Last Updated: 2020-06-03 6:46 PM CDT Notes: The observations for the NASDAQ Composite Index represent the daily index value at market close. The NASDAQ Composite Index is a market capitalization weighted index with more than 3000 common equities listed on the NASDAQ Stock Market. The types of securities in the index include American depositary receipts (ADRs), common stocks, real estate investment trusts (REITs), and tracking stocks. The index includes all NASDAQ listed stocks that are not derivatives, preferred shares, funds, exchange-traded funds (ETFs) or debentures. Copyright © 2016, NASDAQ OMX Group, Inc. DATE VALUE 1971-02-05 100.000000 1971-02-08 100.840000 1971-02-09 100.760000 1971-02-10 100.690000 1971-02-11 101.450000 1971-02-12 102.050000 1971-02-15 . 1971-02-16 102.190000 1971-02-17 101.740000 1971-02-18 101.420000 1971-02-19 100.700000 1971-02-22 99.680000 1971-02-23 99.720000 1971-02-24 100.640000 1971-02-25 101.230000 1971-02-26 101.340000 1971-03-01 101.780000 1971-03-02 101.840000 1971-03-03 102.070000 1971-03-04 102.780000 1971-03-05 103.510000 1971-03-08 104.230000 1971-03-09 104.410000 1971-03-10 104.140000 1971-03-11 104.260000 1971-03-12 104.500000 1971-03-15 105.130000 1971-03-16 105.560000 1971-03-17 105.500000 1971-03-18 105.880000 1971-03-19 105.770000 1971-03-22 105.370000 1971-03-23 105.110000 1971-03-24 104.700000 1971-03-25 104.600000 1971-03-26 105.070000 1971-03-29 105.200000 1971-03-30 105.440000 1971-03-31 105.970000 1971-04-01 106.340000 1971-04-02 106.860000 1971-04-05 107.170000 1971-04-06 107.560000 1971-04-07 108.060000 1971-04-08 108.380000 1971-04-09 . 1971-04-12 108.870000 1971-04-13 108.850000 1971-04-14 109.080000 1971-04-15 109.690000 1971-04-16 109.960000 1971-04-19 110.160000 1971-04-20 109.530000 1971-04-21 109.520000 1971-04-22 109.990000 1971-04-23 110.690000 1971-04-26 111.130000 1971-04-27 111.690000 1971-04-28 112.370000 1971-04-29 112.460000 1971-04-30 112.300000 1971-05-03 111.350000 1971-05-04 111.770000 1971-05-05 111.680000 1971-05-06 111.060000 1971-05-07 110.660000 1971-05-10 110.150000 1971-05-11 110.330000 1971-05-12 110.370000 1971-05-13 110.550000 1971-05-14 110.740000 1971-05-17 109.150000 1971-05-18 108.400000 1971-05-19 108.330000 1971-05-20 108.720000 1971-05-21 108.850000 1971-05-24 108.420000 1971-05-25 107.500000 1971-05-26 107.530000 1971-05-27 107.600000 1971-05-28 108.250000 1971-05-31 . 1971-06-01 108.870000 1971-06-02 109.560000 1971-06-03 110.220000 1971-06-04 110.660000 1971-06-07 110.760000 1971-06-08 110.020000 1971-06-09 109.790000 1971-06-10 110.060000 1971-06-11 110.200000 1971-06-14 109.570000 1971-06-15 109.360000 1971-06-16 109.440000 1971-06-17 109.440000 1971-06-18 108.160000 1971-06-21 106.500000 1971-06-22 105.490000 1971-06-23 105.990000 1971-06-24 106.370000 1971-06-25 106.560000 1971-06-28 106.450000 1971-06-29 107.220000 1971-06-30 107.800000 1971-07-01 108.470000 1971-07-02 108.770000 1971-07-05 . 1971-07-06 109.230000 1971-07-07 110.010000 1971-07-08 110.420000 1971-07-09 110.910000 1971-07-12 111.240000 1971-07-13 110.760000 1971-07-14 110.340000 1971-07-15 110.720000 1971-07-16 109.980000 1971-07-19 109.370000 1971-07-20 109.790000 1971-07-21 109.740000 1971-07-22 109.540000 1971-07-23 109.630000 1971-07-26 109.350000 1971-07-27 108.570000 1971-07-28 107.450000 1971-07-29 105.810000 1971-07-30 105.270000 1971-08-02 105.590000 1971-08-03 104.410000 1971-08-04 103.260000 1971-08-05 103.110000 1971-08-06 103.780000 1971-08-09 103.180000 1971-08-10 103.040000 1971-08-11 104.080000 1971-08-12 105.210000 1971-08-13 105.440000 1971-08-16 107.860000 1971-08-17 108.930000 1971-08-18 108.390000 1971-08-19 108.010000 1971-08-20 107.890000 1971-08-23 108.260000 1971-08-24 108.600000 1971-08-25 108.850000 1971-08-26 108.970000 1971-08-27 109.300000 1971-08-30 108.710000 1971-08-31 108.420000 1971-09-01 108.650000 1971-09-02 108.960000 1971-09-03 109.980000 1971-09-06 . 1971-09-07 110.530000 1971-09-08 110.580000 1971-09-09 110.550000 1971-09-10 110.420000 1971-09-13 110.220000 1971-09-14 109.770000 1971-09-15 109.790000 1971-09-16 109.780000 1971-09-17 110.100000 1971-09-20 109.990000 1971-09-21 109.820000 1971-09-22 108.990000 1971-09-23 108.800000 1971-09-24 108.880000 1971-09-27 108.180000 1971-09-28 108.380000 1971-09-29 108.600000 1971-09-30 109.030000 1971-10-01 109.580000 1971-10-04 109.960000 1971-10-05 109.990000 1971-10-06 110.680000 1971-10-07 110.980000 1971-10-08 110.740000 1971-10-11 110.710000 1971-10-12 110.910000 1971-10-13 110.690000 1971-10-14 109.870000 1971-10-15 109.600000 1971-10-18 109.060000 1971-10-19 107.990000 1971-10-20 106.580000 1971-10-21 106.610000 1971-10-22 106.800000 1971-10-25 106.290000 1971-10-26 105.690000 1971-10-27 104.280000 1971-10-28 104.500000 1971-10-29 105.100000 1971-11-01 103.690000 1971-11-02 103.540000 1971-11-03 105.010000 1971-11-04 105.560000 1971-11-05 105.460000 1971-11-08 105.430000 1971-11-09 105.720000 1971-11-10 104.860000 1971-11-11 103.740000 1971-11-12 103.910000 1971-11-15 103.440000 1971-11-16 103.710000 1971-11-17 103.640000 1971-11-18 103.440000 1971-11-19 102.950000 1971-11-22 101.790000 1971-11-23 100.310000 1971-11-24 100.400000 1971-11-25 . 1971-11-26 101.640000 1971-11-29 103.080000 1971-11-30 103.970000 1971-12-01 105.060000 1971-12-02 106.150000 1971-12-03 107.260000 1971-12-06 106.920000 1971-12-07 107.260000 1971-12-08 107.710000 1971-12-09 107.970000 1971-12-10 108.810000 1971-12-13 109.160000 1971-12-14 109.070000 1971-12-15 109.450000 1971-12-16 110.010000 1971-12-17 110.520000 1971-12-20 111.500000 1971-12-21 111.730000 1971-12-22 111.970000 1971-12-23 111.940000 1971-12-24 . 1971-12-27 111.700000 1971-12-28 111.930000 1971-12-29 112.570000 1971-12-30 112.970000 1971-12-31 114.120000 1972-01-03 113.650000 1972-01-04 113.930000 1972-01-05 114.830000 1972-01-06 115.720000 1972-01-07 116.050000 1972-01-10 116.100000 1972-01-11 116.640000 1972-01-12 116.900000 1972-01-13 116.420000 1972-01-14 116.740000 1972-01-17 116.930000 1972-01-18 117.660000 1972-01-19 117.450000 1972-01-20 117.320000 1972-01-21 117.210000 1972-01-24 116.490000 1972-01-25 116.300000 1972-01-26 116.390000 1972-01-27 117.370000 1972-01-28 118.440000 1972-01-31 118.870000 1972-02-01 119.580000 1972-02-02 120.470000 1972-02-03 120.660000 1972-02-04 121.240000 1972-02-07 121.140000 1972-02-08 121.350000 1972-02-09 122.160000 1972-02-10 122.710000 1972-02-11 122.860000 1972-02-14 122.260000 1972-02-15 122.610000 1972-02-16 123.350000 1972-02-17 123.440000 1972-02-18 123.400000 1972-02-21 . 1972-02-22 123.300000 1972-02-23 123.610000 1972-02-24 124.000000 1972-02-25 124.830000 1972-02-28 124.940000 1972-02-29 125.380000 1972-03-01 126.290000 1972-03-02 126.580000 1972-03-03 127.190000 1972-03-06 127.880000 1972-03-07 127.830000 1972-03-08 128.400000 1972-03-09 128.850000 1972-03-10 128.550000 1972-03-13 127.340000 1972-03-14 127.730000 1972-03-15 128.140000 1972-03-16 127.770000 1972-03-17 128.010000 1972-03-20 127.530000 1972-03-21 125.730000 1972-03-22 126.360000 1972-03-23 127.380000 1972-03-24 127.550000 1972-03-27 127.560000 1972-03-28 127.720000 1972-03-29 127.530000 1972-03-30 128.140000 1972-03-31 . 1972-04-03 128.060000 1972-04-04 128.780000 1972-04-05 130.000000 1972-04-06 130.920000 1972-04-07 131.800000 1972-04-10 131.760000 1972-04-11 132.470000 1972-04-12 133.170000 1972-04-13 133.060000 1972-04-14 133.880000 1972-04-17 133.740000 1972-04-18 134.100000 1972-04-19 132.680000 1972-04-20 132.860000 1972-04-21 133.010000 1972-04-24 131.900000 1972-04-25 130.840000 1972-04-26 130.920000 1972-04-27 131.010000 1972-04-28 131.330000 1972-05-01 130.160000 1972-05-02 129.340000 1972-05-03 128.770000 1972-05-04 128.920000 1972-05-05 129.430000 1972-05-08 128.620000 1972-05-09 125.780000 1972-05-10 126.770000 1972-05-11 127.950000 1972-05-12 129.440000 1972-05-15 130.340000 1972-05-16 130.360000 1972-05-17 129.760000 1972-05-18 130.820000 1972-05-19 132.160000 1972-05-22 132.380000 1972-05-23 132.720000 1972-05-24 133.470000 1972-05-25 133.800000 1972-05-26 133.950000 1972-05-29 . 1972-05-30 133.450000 1972-05-31 132.530000 1972-06-01 133.130000 1972-06-02 133.520000 1972-06-05 132.740000 1972-06-06 132.000000 1972-06-07 131.000000 1972-06-08 131.070000 1972-06-09 130.570000 1972-06-12 130.380000 1972-06-13 130.780000 1972-06-14 131.450000 1972-06-15 131.290000 1972-06-16 131.280000 1972-06-19 130.760000 1972-06-20 131.070000 1972-06-21 131.380000 1972-06-22 130.790000 1972-06-23 130.220000 1972-06-26 129.310000 1972-06-27 129.790000 1972-06-28 129.580000 1972-06-29 129.350000 1972-06-30 130.080000 1972-07-03 130.590000 1972-07-04 . 1972-07-05 131.280000 1972-07-06 131.860000 1972-07-07 131.500000 1972-07-10 130.850000 1972-07-11 130.470000 1972-07-12 130.110000 1972-07-13 129.030000 1972-07-14 129.380000 1972-07-17 128.400000 1972-07-18 127.540000 1972-07-19 127.770000 1972-07-20 127.090000 1972-07-21 127.630000 1972-07-24 128.770000 1972-07-25 128.470000 1972-07-26 128.650000 1972-07-27 128.360000 1972-07-28 128.150000 1972-07-31 127.750000 1972-08-01 128.450000 1972-08-02 129.390000 1972-08-03 130.310000 1972-08-04 130.940000 1972-08-07 130.970000 1972-08-08 130.610000 1972-08-09 130.750000 1972-08-10 130.840000 1972-08-11 131.680000 1972-08-14 131.700000 1972-08-15 131.480000 1972-08-16 131.460000 1972-08-17 130.890000 1972-08-18 131.430000 1972-08-21 131.290000 1972-08-22 131.290000 1972-08-23 131.100000 1972-08-24 130.400000 1972-08-25 130.310000 1972-08-28 129.770000 1972-08-29 129.440000 1972-08-30 129.780000 1972-08-31 129.950000 1972-09-01 130.700000 1972-09-04 . 1972-09-05 130.330000 1972-09-06 129.630000 1972-09-07 129.210000 1972-09-08 129.130000 1972-09-11 128.260000 1972-09-12 127.180000 1972-09-13 127.510000 1972-09-14 127.580000 1972-09-15 127.670000 1972-09-18 127.610000 1972-09-19 127.420000 1972-09-20 127.510000 1972-09-21 127.300000 1972-09-22 127.460000 1972-09-25 126.820000 1972-09-26 127.070000 1972-09-27 128.550000 1972-09-28 129.130000 1972-09-29 129.610000 1972-10-02 129.300000 1972-10-03 129.480000 1972-10-04 129.290000 1972-10-05 128.010000 1972-10-06 128.130000 1972-10-09 128.510000 1972-10-10 129.020000 1972-10-11 128.570000 1972-10-12 127.870000 1972-10-13 127.190000 1972-10-16 125.870000 1972-10-17 126.430000 1972-10-18 127.050000 1972-10-19 126.910000 1972-10-20 128.000000 1972-10-23 128.660000 1972-10-24 128.910000 1972-10-25 128.890000 1972-10-26 129.370000 1972-10-27 129.530000 1972-10-30 129.460000 1972-10-31 130.240000 1972-11-01 131.590000 1972-11-02 132.120000 1972-11-03 133.340000 1972-11-06 133.580000 1972-11-07 . 1972-11-08 133.060000 1972-11-09 132.820000 1972-11-10 133.120000 1972-11-13 132.770000 1972-11-14 132.900000 1972-11-15 132.450000 1972-11-16 132.620000 1972-11-17 132.330000 1972-11-20 132.120000 1972-11-21 132.190000 1972-11-22 132.490000 1972-11-23 . 1972-11-24 133.020000 1972-11-27 132.570000 1972-11-28 132.710000 1972-11-29 132.730000 1972-11-30 132.960000 1972-12-01 133.940000 1972-12-04 134.140000 1972-12-05 134.280000 1972-12-06 134.680000 1972-12-07 135.060000 1972-12-08 135.150000 1972-12-11 134.830000 1972-12-12 134.270000 1972-12-13 133.660000 1972-12-14 133.330000 1972-12-15 133.530000 1972-12-18 132.540000 1972-12-19 132.390000 1972-12-20 131.930000 1972-12-21 131.080000 1972-12-22 131.280000 1972-12-25 . 1972-12-26 131.180000 1972-12-27 131.930000 1972-12-28 . 1972-12-29 133.730000 1973-01-01 . 1973-01-02 134.630000 1973-01-03 135.380000 1973-01-04 135.440000 1973-01-05 135.910000 1973-01-08 136.020000 1973-01-09 135.990000 1973-01-10 136.060000 1973-01-11 136.840000 1973-01-12 136.010000 1973-01-15 134.600000 1973-01-16 134.030000 1973-01-17 134.070000 1973-01-18 134.340000 1973-01-19 133.870000 1973-01-22 133.150000 1973-01-23 132.440000 1973-01-24 130.490000 1973-01-25 . 1973-01-26 129.760000 1973-01-29 128.460000 1973-01-30 128.220000 1973-01-31 128.400000 1973-02-01 126.940000 1973-02-02 126.480000 1973-02-05 126.000000 1973-02-06 126.270000 1973-02-07 124.990000 1973-02-08 123.970000 1973-02-09 125.860000 1973-02-12 126.880000 1973-02-13 127.190000 1973-02-14 125.420000 1973-02-15 124.430000 1973-02-16 124.550000 1973-02-19 . 1973-02-20 125.010000 1973-02-21 123.950000 1973-02-22 123.680000 1973-02-23 122.340000 1973-02-26 121.270000 1973-02-27 119.800000 1973-02-28 120.410000 1973-03-01 119.530000 1973-03-02 120.110000 1973-03-05 120.550000 1973-03-06 121.910000 1973-03-07 122.280000 1973-03-08 122.110000 1973-03-09 121.990000 1973-03-12 121.860000 1973-03-13 122.090000 1973-03-14 122.100000 1973-03-15 121.600000 1973-03-16 121.220000 1973-03-19 119.940000 1973-03-20 119.260000 1973-03-21 117.890000 1973-03-22 115.690000 1973-03-23 115.470000 1973-03-26 115.540000 1973-03-27 116.890000 1973-03-28 117.140000 1973-03-29 118.190000 1973-03-30 117.460000 1973-04-02 115.790000 1973-04-03 114.470000 1973-04-04 112.890000 1973-04-05 112.020000 1973-04-06 113.270000 1973-04-09 114.010000 1973-04-10 114.810000 1973-04-11 115.290000 1973-04-12 115.590000 1973-04-13 115.220000 1973-04-16 114.550000 1973-04-17 113.640000 1973-04-18 113.710000 1973-04-19 114.150000 1973-04-20 . 1973-04-23 113.020000 1973-04-24 111.230000 1973-04-25 109.370000 1973-04-26 109.720000 1973-04-27 108.400000 1973-04-30 107.850000 1973-05-01 107.960000 1973-05-02 109.050000 1973-05-03 109.810000 1973-05-04 110.890000 1973-05-07 110.480000 1973-05-08 110.670000 1973-05-09 110.540000 1973-05-10 110.320000 1973-05-11 109.100000 1973-05-14 106.460000 1973-05-15 106.140000 1973-05-16 106.100000 1973-05-17 105.190000 1973-05-18 102.890000 1973-05-21 100.760000 1973-05-22 101.590000 1973-05-23 102.090000 1973-05-24 104.270000 1973-05-25 105.170000 1973-05-28 . 1973-05-29 104.850000 1973-05-30 103.190000 1973-05-31 102.640000 1973-06-01 102.300000 1973-06-04 100.770000 1973-06-05 101.710000 1973-06-06 101.700000 1973-06-07 102.570000 1973-06-08 103.720000 1973-06-11 103.040000 1973-06-12 104.790000 1973-06-13 104.330000 1973-06-14 103.560000 1973-06-15 102.260000 1973-06-18 100.770000 1973-06-19 100.960000 1973-06-20 101.190000 1973-06-21 100.400000 1973-06-22 100.990000 1973-06-25 99.430000 1973-06-26 99.960000 1973-06-27 100.220000 1973-06-28 101.160000 1973-06-29 100.980000 1973-07-02 100.150000 1973-07-03 99.450000 1973-07-04 . 1973-07-05 99.390000 1973-07-06 99.480000 1973-07-09 100.010000 1973-07-10 101.180000 1973-07-11 102.690000 1973-07-12 103.170000 1973-07-13 103.030000 1973-07-16 103.970000 1973-07-17 104.640000 1973-07-18 105.770000 1973-07-19 106.520000 1973-07-20 107.680000 1973-07-23 107.750000 1973-07-24 108.290000 1973-07-25 109.190000 1973-07-26 109.170000 1973-07-27 109.360000 1973-07-30 108.880000 1973-07-31 108.640000 1973-08-01 107.130000 1973-08-02 106.980000 1973-08-03 106.820000 1973-08-06 107.210000 1973-08-07 107.300000 1973-08-08 106.130000 1973-08-09 106.150000 1973-08-10 105.320000 1973-08-13 104.350000 1973-08-14 103.590000 1973-08-15 103.350000 1973-08-16 103.310000 1973-08-17 103.710000 1973-08-20 102.670000 1973-08-21 102.120000 1973-08-22 101.340000 1973-08-23 102.530000 1973-08-24 102.400000 1973-08-27 102.910000 1973-08-28 102.990000 1973-08-29 103.790000 1973-08-30 103.990000 1973-08-31 104.870000 1973-09-03 . 1973-09-04 105.500000 1973-09-05 106.030000 1973-09-06 106.360000 1973-09-07 107.020000 1973-09-10 106.250000 1973-09-11 105.770000 1973-09-12 105.330000 1973-09-13 105.600000 1973-09-14 106.070000 1973-09-17 106.270000 1973-09-18 106.300000 1973-09-19 107.910000 1973-09-20 108.760000 1973-09-21 109.460000 1973-09-24 109.690000 1973-09-25 109.800000 1973-09-26 110.620000 1973-09-27 111.270000 1973-09-28 111.200000 1973-10-01 110.970000 1973-10-02 111.760000 1973-10-03 112.130000 1973-10-04 111.510000 1973-10-05 112.560000 1973-10-08 113.170000 1973-10-09 113.070000 1973-10-10 112.170000 1973-10-11 113.560000 1973-10-12 114.100000 1973-10-15 113.130000 1973-10-16 113.140000 1973-10-17 112.660000 1973-10-18 112.820000 1973-10-19 113.250000 1973-10-22 112.290000 1973-10-23 111.810000 1973-10-24 112.130000 1973-10-25 112.310000 1973-10-26 112.790000 1973-10-29 112.090000 1973-10-30 110.630000 1973-10-31 110.170000 1973-11-01 109.620000 1973-11-02 108.930000 1973-11-05 107.210000 1973-11-06 106.290000 1973-11-07 106.720000 1973-11-08 107.310000 1973-11-09 105.770000 1973-11-12 105.080000 1973-11-13 104.740000 1973-11-14 101.980000 1973-11-15 101.630000 1973-11-16 101.380000 1973-11-19 99.000000 1973-11-20 96.580000 1973-11-21 97.320000 1973-11-22 . 1973-11-23 97.300000 1973-11-26 94.130000 1973-11-27 93.070000 1973-11-28 94.940000 1973-11-29 94.620000 1973-11-30 93.510000 1973-12-03 91.970000 1973-12-04 91.560000 1973-12-05 89.730000 1973-12-06 91.270000 1973-12-07 92.320000 1973-12-10 93.540000 1973-12-11 92.200000 1973-12-12 90.810000 1973-12-13 89.120000 1973-12-14 89.630000 1973-12-17 89.130000 1973-12-18 90.560000 1973-12-19 90.240000 1973-12-20 90.270000 1973-12-21 89.520000 1973-12-24 88.670000 1973-12-25 . 1973-12-26 90.190000 1973-12-27 91.250000 1973-12-28 91.680000 1973-12-31 92.190000 1974-01-01 . 1974-01-02 92.530000 1974-01-03 94.180000 1974-01-04 94.100000 1974-01-07 94.470000 1974-01-08 94.020000 1974-01-09 92.200000 1974-01-10 91.420000 1974-01-11 92.230000 1974-01-14 92.400000 1974-01-15 93.070000 1974-01-16 94.490000 1974-01-17 95.950000 1974-01-18 95.320000 1974-01-21 94.480000 1974-01-22 95.290000 1974-01-23 95.760000 1974-01-24 95.610000 1974-01-25 95.400000 1974-01-28 95.020000 1974-01-29 94.560000 1974-01-30 95.170000 1974-01-31 94.930000 1974-02-01 94.150000 1974-02-04 92.890000 1974-02-05 92.460000 1974-02-06 92.740000 1974-02-07 92.810000 1974-02-08 92.200000 1974-02-11 91.130000 1974-02-12 90.500000 1974-02-13 90.080000 1974-02-14 90.210000 1974-02-15 90.980000 1974-02-18 . 1974-02-19 90.820000 1974-02-20 91.560000 1974-02-21 92.170000 1974-02-22 92.930000 1974-02-25 92.720000 1974-02-26 93.110000 1974-02-27 94.060000 1974-02-28 94.350000 1974-03-01 94.050000 1974-03-04 93.800000 1974-03-05 94.710000 1974-03-06 95.120000 1974-03-07 94.530000 1974-03-08 95.170000 1974-03-11 95.870000 1974-03-12 95.800000 1974-03-13 96.330000 1974-03-14 96.510000 1974-03-15 96.530000 1974-03-18 95.370000 1974-03-19 94.750000 1974-03-20 94.950000 1974-03-21 95.360000 1974-03-22 95.450000 1974-03-25 95.350000 1974-03-26 95.270000 1974-03-27 94.210000 1974-03-28 92.870000 1974-03-29 92.270000 1974-04-01 91.900000 1974-04-02 92.030000 1974-04-03 92.130000 1974-04-04 91.880000 1974-04-05 90.700000 1974-04-08 89.920000 1974-04-09 90.180000 1974-04-10 89.870000 1974-04-11 89.790000 1974-04-12 . 1974-04-15 89.420000 1974-04-16 90.330000 1974-04-17 90.720000 1974-04-18 90.900000 1974-04-19 90.310000 1974-04-22 90.270000 1974-04-23 88.470000 1974-04-24 86.950000 1974-04-25 86.040000 1974-04-26 86.240000 1974-04-29 86.460000 1974-04-30 86.860000 1974-05-01 87.630000 1974-05-02 87.970000 1974-05-03 87.470000 1974-05-06 87.310000 1974-05-07 86.660000 1974-05-08 85.740000 1974-05-09 85.810000 1974-05-10 84.300000 1974-05-13 83.180000 1974-05-14 83.160000 1974-05-15 83.510000 1974-05-16 83.500000 1974-05-17 81.930000 1974-05-20 81.430000 1974-05-21 81.290000 1974-05-22 80.720000 1974-05-23 80.550000 1974-05-24 81.450000 1974-05-27 . 1974-05-28 81.060000 1974-05-29 79.780000 1974-05-30 80.090000 1974-05-31 80.200000 1974-06-03 81.080000 1974-06-04 81.770000 1974-06-05 82.210000 1974-06-06 83.200000 1974-06-07 83.710000 1974-06-10 83.920000 1974-06-11 83.340000 1974-06-12 83.100000 1974-06-13 83.240000 1974-06-14 82.760000 1974-06-17 81.540000 1974-06-18 81.250000 1974-06-19 80.660000 1974-06-20 79.850000 1974-06-21 79.110000 1974-06-24 78.880000 1974-06-25 79.350000 1974-06-26 78.270000 1974-06-27 76.830000 1974-06-28 75.960000 1974-07-01 75.390000 1974-07-02 73.810000 1974-07-03 73.660000 1974-07-04 . 1974-07-05 73.570000 1974-07-08 70.960000 1974-07-09 70.590000 1974-07-10 69.820000 1974-07-11 69.950000 1974-07-12 71.680000 1974-07-15 71.980000 1974-07-16 71.630000 1974-07-17 72.710000 1974-07-18 72.810000 1974-07-19 73.400000 1974-07-22 73.420000 1974-07-23 74.440000 1974-07-24 74.630000 1974-07-25 73.510000 1974-07-26 72.830000 1974-07-29 71.490000 1974-07-30 71.300000 1974-07-31 69.990000 1974-08-01 69.630000 1974-08-02 69.400000 1974-08-05 69.670000 1974-08-06 70.530000 1974-08-07 71.680000 1974-08-08 70.660000 1974-08-09 70.690000 1974-08-12 70.360000 1974-08-13 68.820000 1974-08-14 67.250000 1974-08-15 66.880000 1974-08-16 65.860000 1974-08-19 65.130000 1974-08-20 65.720000 1974-08-21 64.920000 1974-08-22 63.590000 1974-08-23 62.570000 1974-08-26 62.940000 1974-08-27 62.340000 1974-08-28 62.430000 1974-08-29 61.370000 1974-08-30 62.370000 1974-09-02 . 1974-09-03 60.880000 1974-09-04 58.950000 1974-09-05 60.220000 1974-09-06 60.700000 1974-09-09 59.370000 1974-09-10 58.970000 1974-09-11 58.960000 1974-09-12 57.710000 1974-09-13 56.660000 1974-09-16 57.240000 1974-09-17 57.720000 1974-09-18 58.120000 1974-09-19 59.520000 1974-09-20 59.900000 1974-09-23 59.660000 1974-09-24 58.840000 1974-09-25 58.760000 1974-09-26 57.870000 1974-09-27 57.120000 1974-09-30 55.670000 1974-10-01 55.480000 1974-10-02 55.670000 1974-10-03 54.870000 1974-10-04 55.160000 1974-10-07 56.570000 1974-10-08 56.130000 1974-10-09 57.570000 1974-10-10 59.130000 1974-10-11 60.420000 1974-10-14 61.730000 1974-10-15 61.400000 1974-10-16 61.190000 1974-10-17 62.040000 1974-10-18 62.750000 1974-10-21 63.820000 1974-10-22 64.140000 1974-10-23 63.400000 1974-10-24 62.600000 1974-10-25 62.880000 1974-10-28 62.500000 1974-10-29 63.670000 1974-10-30 64.880000 1974-10-31 65.230000 1974-11-01 65.060000 1974-11-04 64.620000 1974-11-05 65.990000 1974-11-06 66.110000 1974-11-07 66.640000 1974-11-08 66.510000 1974-11-11 66.720000 1974-11-12 65.360000 1974-11-13 64.980000 1974-11-14 65.040000 1974-11-15 64.410000 1974-11-18 62.090000 1974-11-19 60.930000 1974-11-20 60.750000 1974-11-21 61.490000 1974-11-22 62.070000 1974-11-25 61.680000 1974-11-26 62.650000 1974-11-27 62.800000 1974-11-28 . 1974-11-29 62.950000 1974-12-02 61.660000 1974-12-03 60.500000 1974-12-04 60.410000 1974-12-05 58.920000 1974-12-06 58.210000 1974-12-09 57.910000 1974-12-10 58.760000 1974-12-11 59.270000 1974-12-12 59.360000 1974-12-13 59.220000 1974-12-16 58.850000 1974-12-17 59.180000 1974-12-18 59.630000 1974-12-19 59.460000 1974-12-20 58.670000 1974-12-23 57.860000 1974-12-24 58.310000 1974-12-25 . 1974-12-26 58.880000 1974-12-27 58.740000 1974-12-30 58.780000 1974-12-31 59.820000 1975-01-01 . 1975-01-02 60.700000 1975-01-03 61.230000 1975-01-06 61.740000 1975-01-07 61.890000 1975-01-08 61.500000 1975-01-09 62.370000 1975-01-10 63.690000 1975-01-13 63.340000 1975-01-14 63.110000 1975-01-15 63.870000 1975-01-16 64.800000 1975-01-17 64.400000 1975-01-20 64.440000 1975-01-21 64.180000 1975-01-22 64.120000 1975-01-23 64.490000 1975-01-24 65.380000 1975-01-27 67.040000 1975-01-28 67.920000 1975-01-29 69.080000 1975-01-30 68.990000 1975-01-31 69.780000 1975-02-03 70.730000 1975-02-04 70.130000 1975-02-05 71.070000 1975-02-06 71.460000 1975-02-07 71.120000 1975-02-10 70.820000 1975-02-11 70.830000 1975-02-12 71.590000 1975-02-13 72.880000 1975-02-14 73.260000 1975-02-17 . 1975-02-18 72.470000 1975-02-19 72.870000 1975-02-20 73.580000 1975-02-21 73.790000 1975-02-24 73.140000 1975-02-25 72.070000 1975-02-26 72.240000 1975-02-27 72.530000 1975-02-28 73.000000 1975-03-03 73.830000 1975-03-04 74.210000 1975-03-05 73.900000 1975-03-06 74.030000 1975-03-07 74.400000 1975-03-10 74.880000 1975-03-11 75.040000 1975-03-12 74.130000 1975-03-13 74.680000 1975-03-14 76.070000 1975-03-17 76.270000 1975-03-18 76.180000 1975-03-19 75.670000 1975-03-20 75.780000 1975-03-21 75.920000 1975-03-24 74.420000 1975-03-25 74.330000 1975-03-26 75.560000 1975-03-27 76.180000 1975-03-28 . 1975-03-31 75.660000 1975-04-01 75.420000 1975-04-02 75.620000 1975-04-03 74.950000 1975-04-04 74.730000 1975-04-07 74.340000 1975-04-08 74.530000 1975-04-09 75.400000 1975-04-10 75.760000 1975-04-11 76.310000 1975-04-14 77.330000 1975-04-15 77.510000 1975-04-16 78.000000 1975-04-17 78.260000 1975-04-18 78.080000 1975-04-21 79.080000 1975-04-22 78.540000 1975-04-23 78.240000 1975-04-24 78.070000 1975-04-25 78.640000 1975-04-28 78.280000 1975-04-29 77.820000 1975-04-30 78.540000 1975-05-01 79.270000 1975-05-02 80.250000 1975-05-05 81.140000 1975-05-06 80.810000 1975-05-07 81.310000 1975-05-08 82.120000 1975-05-09 82.820000 1975-05-12 82.300000 1975-05-13 82.350000 1975-05-14 82.910000 1975-05-15 82.790000 1975-05-16 82.440000 1975-05-19 81.990000 1975-05-20 81.820000 1975-05-21 80.950000 1975-05-22 81.560000 1975-05-23 82.620000 1975-05-26 . 1975-05-27 82.490000 1975-05-28 81.980000 1975-05-29 81.780000 1975-05-30 83.100000 1975-06-02 83.880000 1975-06-03 84.140000 1975-06-04 84.040000 1975-06-05 84.240000 1975-06-06 84.770000 1975-06-09 84.010000 1975-06-10 83.400000 1975-06-11 83.600000 1975-06-12 82.990000 1975-06-13 83.430000 1975-06-16 84.010000 1975-06-17 83.430000 1975-06-18 83.470000 1975-06-19 84.550000 1975-06-20 85.240000 1975-06-23 85.770000 1975-06-24 86.230000 1975-06-25 86.300000 1975-06-26 86.450000 1975-06-27 86.500000 1975-06-30 87.020000 1975-07-01 86.330000 1975-07-02 85.640000 1975-07-03 86.200000 1975-07-04 . 1975-07-07 85.600000 1975-07-08 85.390000 1975-07-09 86.500000 1975-07-10 86.830000 1975-07-11 87.200000 1975-07-14 87.580000 1975-07-15 88.000000 1975-07-16 87.390000 1975-07-17 87.130000 1975-07-18 87.020000 1975-07-21 86.770000 1975-07-22 85.720000 1975-07-23 84.620000 1975-07-24 84.140000 1975-07-25 83.600000 1975-07-28 83.090000 1975-07-29 82.670000 1975-07-30 83.030000 1975-07-31 83.190000 1975-08-01 81.620000 1975-08-04 80.980000 1975-08-05 80.170000 1975-08-06 80.240000 1975-08-07 79.590000 1975-08-08 79.550000 1975-08-11 79.450000 1975-08-12 79.600000 1975-08-13 79.090000 1975-08-14 78.450000 1975-08-15 78.580000 1975-08-18 78.030000 1975-08-19 76.650000 1975-08-20 75.520000 1975-08-21 75.900000 1975-08-22 76.450000 1975-08-25 76.840000 1975-08-26 76.210000 1975-08-27 76.570000 1975-08-28 78.060000 1975-08-29 79.010000 1975-09-01 . 1975-09-02 77.890000 1975-09-03 78.080000 1975-09-04 78.130000 1975-09-05 77.780000 1975-09-08 77.460000 1975-09-09 76.600000 1975-09-10 75.240000 1975-09-11 74.850000 1975-09-12 74.720000 1975-09-15 74.470000 1975-09-16 73.780000 1975-09-17 73.870000 1975-09-18 74.780000 1975-09-19 76.390000 1975-09-22 75.860000 1975-09-23 75.940000 1975-09-24 76.430000 1975-09-25 76.100000 1975-09-26 76.140000 1975-09-29 75.370000 1975-09-30 74.330000 1975-10-01 73.800000 1975-10-02 74.160000 1975-10-03 75.500000 1975-10-06 76.030000 1975-10-07 75.880000 1975-10-08 76.610000 1975-10-09 76.870000 1975-10-10 76.960000 1975-10-13 77.700000 1975-10-14 78.190000 1975-10-15 78.200000 1975-10-16 77.630000 1975-10-17 78.220000 1975-10-20 78.130000 1975-10-21 78.430000 1975-10-22 78.910000 1975-10-23 78.060000 1975-10-24 78.620000 1975-10-27 78.290000 1975-10-28 78.730000 1975-10-29 77.580000 1975-10-30 77.450000 1975-10-31 76.990000 1975-11-03 76.620000 1975-11-04 76.860000 1975-11-05 77.300000 1975-11-06 77.390000 1975-11-07 77.210000 1975-11-10 77.460000 1975-11-11 78.000000 1975-11-12 79.270000 1975-11-13 79.220000 1975-11-14 78.980000 1975-11-17 79.100000 1975-11-18 78.620000 1975-11-19 77.870000 1975-11-20 77.670000 1975-11-21 77.740000 1975-11-24 77.920000 1975-11-25 78.180000 1975-11-26 78.560000 1975-11-27 . 1975-11-28 78.800000 1975-12-01 78.660000 1975-12-02 77.330000 1975-12-03 75.670000 1975-12-04 75.200000 1975-12-05 74.720000 1975-12-08 74.920000 1975-12-09 74.520000 1975-12-10 75.250000 1975-12-11 75.080000 1975-12-12 74.910000 1975-12-15 74.540000 1975-12-16 75.190000 1975-12-17 75.800000 1975-12-18 76.070000 1975-12-19 75.920000 1975-12-22 75.590000 1975-12-23 75.880000 1975-12-24 76.370000 1975-12-25 . 1975-12-26 77.130000 1975-12-29 76.940000 1975-12-30 76.670000 1975-12-31 77.620000 1976-01-01 . 1976-01-02 78.060000 1976-01-05 78.760000 1976-01-06 80.270000 1976-01-07 80.990000 1976-01-08 81.650000 1976-01-09 82.310000 1976-01-12 82.710000 1976-01-13 82.420000 1976-01-14 83.620000 1976-01-15 83.730000 1976-01-16 84.300000 1976-01-19 84.730000 1976-01-20 84.900000 1976-01-21 84.950000 1976-01-22 84.620000 1976-01-23 85.260000 1976-01-26 85.050000 1976-01-27 84.760000 1976-01-28 84.630000 1976-01-29 86.150000 1976-01-30 87.050000 1976-02-02 87.280000 1976-02-03 87.380000 1976-02-04 88.450000 1976-02-05 88.020000 1976-02-06 87.250000 1976-02-09 87.830000 1976-02-10 87.950000 1976-02-11 88.690000 1976-02-12 88.880000 1976-02-13 88.960000 1976-02-16 . 1976-02-17 88.820000 1976-02-18 89.230000 1976-02-19 90.140000 1976-02-20 91.020000 1976-02-23 91.310000 1976-02-24 91.730000 1976-02-25 92.090000 1976-02-26 91.450000 1976-02-27 90.260000 1976-03-01 90.250000 1976-03-02 90.540000 1976-03-03 90.170000 1976-03-04 89.650000 1976-03-05 89.470000 1976-03-08 89.970000 1976-03-09 89.980000 1976-03-10 90.200000 1976-03-11 91.210000 1976-03-12 90.990000 1976-03-15 89.720000 1976-03-16 89.860000 1976-03-17 90.110000 1976-03-18 89.550000 1976-03-19 89.540000 1976-03-22 89.690000 1976-03-23 90.360000 1976-03-24 90.930000 1976-03-25 90.670000 1976-03-26 90.890000 1976-03-29 90.690000 1976-03-30 90.490000 1976-03-31 90.620000 1976-04-01 90.440000 1976-04-02 90.630000 1976-04-05 91.430000 1976-04-06 91.550000 1976-04-07 90.800000 1976-04-08 90.040000 1976-04-09 88.890000 1976-04-12 88.600000 1976-04-13 88.660000 1976-04-14 88.750000 1976-04-15 89.170000 1976-04-16 . 1976-04-19 89.590000 1976-04-20 90.610000 1976-04-21 90.770000 1976-04-22 90.960000 1976-04-23 90.600000 1976-04-26 90.570000 1976-04-27 89.980000 1976-04-28 90.300000 1976-04-29 90.550000 1976-04-30 90.080000 1976-05-03 89.050000 1976-05-04 89.240000 1976-05-05 89.240000 1976-05-06 89.420000 1976-05-07 90.020000 1976-05-10 90.550000 1976-05-11 90.590000 1976-05-12 90.640000 1976-05-13 90.220000 1976-05-14 89.780000 1976-05-17 89.490000 1976-05-18 89.530000 1976-05-19 89.250000 1976-05-20 89.530000 1976-05-21 89.390000 1976-05-24 88.150000 1976-05-25 87.810000 1976-05-26 88.100000 1976-05-27 87.780000 1976-05-28 88.040000 1976-05-31 . 1976-06-01 87.810000 1976-06-02 88.160000 1976-06-03 88.260000 1976-06-04 87.750000 1976-06-07 87.220000 1976-06-08 87.120000 1976-06-09 86.950000 1976-06-10 87.310000 1976-06-11 87.710000 1976-06-14 88.400000 1976-06-15 88.450000 1976-06-16 88.930000 1976-06-17 89.720000 1976-06-18 90.050000 1976-06-21 90.150000 1976-06-22 89.540000 1976-06-23 89.190000 1976-06-24 89.800000 1976-06-25 90.050000 1976-06-28 89.870000 1976-06-29 90.110000 1976-06-30 90.320000 1976-07-01 90.280000 1976-07-02 90.880000 1976-07-05 . 1976-07-06 90.620000 1976-07-07 90.600000 1976-07-08 90.790000 1976-07-09 91.480000 1976-07-12 91.940000 1976-07-13 91.970000 1976-07-14 92.440000 1976-07-15 92.520000 1976-07-16 92.400000 1976-07-19 92.080000 1976-07-20 91.680000 1976-07-21 91.530000 1976-07-22 91.660000 1976-07-23 91.600000 1976-07-26 91.480000 1976-07-27 91.300000 1976-07-28 91.010000 1976-07-29 90.850000 1976-07-30 91.290000 1976-08-02 91.270000 1976-08-03 92.010000 1976-08-04 91.870000 1976-08-05 91.480000 1976-08-06 91.640000 1976-08-09 91.330000 1976-08-10 91.890000 1976-08-11 91.810000 1976-08-12 91.890000 1976-08-13 91.810000 1976-08-16 91.770000 1976-08-17 92.010000 1976-08-18 91.850000 1976-08-19 90.740000 1976-08-20 90.190000 1976-08-23 89.600000 1976-08-24 89.130000 1976-08-25 89.550000 1976-08-26 89.200000 1976-08-27 89.140000 1976-08-30 89.280000 1976-08-31 89.700000 1976-09-01 90.590000 1976-09-02 90.680000 1976-09-03 91.020000 1976-09-06 . 1976-09-07 91.210000 1976-09-08 91.260000 1976-09-09 90.860000 1976-09-10 91.190000 1976-09-13 90.960000 1976-09-14 90.530000 1976-09-15 90.630000 1976-09-16 91.040000 1976-09-17 91.610000 1976-09-20 91.890000 1976-09-21 92.420000 1976-09-22 92.440000 1976-09-23 92.270000 1976-09-24 92.310000 1976-09-27 92.440000 1976-09-28 91.640000 1976-09-29 91.270000 1976-09-30 91.260000 1976-10-01 90.440000 1976-10-04 90.460000 1976-10-05 89.750000 1976-10-06 89.070000 1976-10-07 89.630000 1976-10-08 89.380000 1976-10-11 89.020000 1976-10-12 88.760000 1976-10-13 89.300000 1976-10-14 88.730000 1976-10-15 89.060000 1976-10-18 89.460000 1976-10-19 89.450000 1976-10-20 89.630000 1976-10-21 89.490000 1976-10-22 89.260000 1976-10-25 89.370000 1976-10-26 89.420000 1976-10-27 89.620000 1976-10-28 89.850000 1976-10-29 90.350000 1976-11-01 90.390000 1976-11-02 . 1976-11-03 89.380000 1976-11-04 90.060000 1976-11-05 89.470000 1976-11-08 88.740000 1976-11-09 88.080000 1976-11-10 87.820000 1976-11-11 88.150000 1976-11-12 88.100000 1976-11-15 88.130000 1976-11-16 88.520000 1976-11-17 89.010000 1976-11-18 89.810000 1976-11-19 89.970000 1976-11-22 90.470000 1976-11-23 90.220000 1976-11-24 90.690000 1976-11-25 . 1976-11-26 91.420000 1976-11-29 91.080000 1976-11-30 91.120000 1976-12-01 91.830000 1976-12-02 91.840000 1976-12-03 92.310000 1976-12-06 92.630000 1976-12-07 93.010000 1976-12-08 93.370000 1976-12-09 94.100000 1976-12-10 94.620000 1976-12-13 94.620000 1976-12-14 94.650000 1976-12-15 94.920000 1976-12-16 94.930000 1976-12-17 94.640000 1976-12-20 94.470000 1976-12-21 94.680000 1976-12-22 95.180000 1976-12-23 95.220000 1976-12-24 . 1976-12-27 95.680000 1976-12-28 96.220000 1976-12-29 96.290000 1976-12-30 97.050000 1976-12-31 97.880000 1977-01-03 97.690000 1977-01-04 97.220000 1977-01-05 96.890000 1977-01-06 97.290000 1977-01-07 97.530000 1977-01-10 97.310000 1977-01-11 96.410000 1977-01-12 96.020000 1977-01-13 96.840000 1977-01-14 97.200000 1977-01-17 97.140000 1977-01-18 97.130000 1977-01-19 97.550000 1977-01-20 97.080000 1977-01-21 97.320000 1977-01-24 97.370000 1977-01-25 97.060000 1977-01-26 96.510000 1977-01-27 96.040000 1977-01-28 95.720000 1977-01-31 95.540000 1977-02-01 96.300000 1977-02-02 96.460000 1977-02-03 96.330000 1977-02-04 96.740000 1977-02-07 96.610000 1977-02-08 96.590000 1977-02-09 95.990000 1977-02-10 96.290000 1977-02-11 96.090000 1977-02-14 96.130000 1977-02-15 96.410000 1977-02-16 96.620000 1977-02-17 96.560000 1977-02-18 96.380000 1977-02-21 . 1977-02-22 96.140000 1977-02-23 95.760000 1977-02-24 94.840000 1977-02-25 94.900000 1977-02-28 94.570000 1977-03-01 95.140000 1977-03-02 95.190000 1977-03-03 95.530000 1977-03-04 96.070000 1977-03-07 96.170000 1977-03-08 96.230000 1977-03-09 95.750000 1977-03-10 95.940000 1977-03-11 96.070000 1977-03-14 96.190000 1977-03-15 96.390000 1977-03-16 96.580000 1977-03-17 96.420000 1977-03-18 96.440000 1977-03-21 96.260000 1977-03-22 96.050000 1977-03-23 95.760000 1977-03-24 95.540000 1977-03-25 95.280000 1977-03-28 94.850000 1977-03-29 94.920000 1977-03-30 94.230000 1977-03-31 94.130000 1977-04-01 94.540000 1977-04-04 93.900000 1977-04-05 93.660000 1977-04-06 93.890000 1977-04-07 94.030000 1977-04-08 . 1977-04-11 94.370000 1977-04-12 95.060000 1977-04-13 95.100000 1977-04-14 96.000000 1977-04-15 96.260000 1977-04-18 96.170000 1977-04-19 96.100000 1977-04-20 96.360000 1977-04-21 95.820000 1977-04-22 95.120000 1977-04-25 94.260000 1977-04-26 94.120000 1977-04-27 94.790000 1977-04-28 95.060000 1977-04-29 95.480000 1977-05-02 95.830000 1977-05-03 96.210000 1977-05-04 96.630000 1977-05-05 96.890000 1977-05-06 96.900000 1977-05-09 96.760000 1977-05-10 97.160000 1977-05-11 96.920000 1977-05-12 96.960000 1977-05-13 97.410000 1977-05-16 97.790000 1977-05-17 97.900000 1977-05-18 98.470000 1977-05-19 98.360000 1977-05-20 98.000000 1977-05-23 97.150000 1977-05-24 96.660000 1977-05-25 96.180000 1977-05-26 96.170000 1977-05-27 95.900000 1977-05-30 . 1977-05-31 95.590000 1977-06-01 95.860000 1977-06-02 95.800000 1977-06-03 96.190000 1977-06-06 96.110000 1977-06-07 96.170000 1977-06-08 96.590000 1977-06-09 96.630000 1977-06-10 97.070000 1977-06-13 97.280000 1977-06-14 97.700000 1977-06-15 97.670000 1977-06-16 98.220000 1977-06-17 98.610000 1977-06-20 98.720000 1977-06-21 98.830000 1977-06-22 98.780000 1977-06-23 99.170000 1977-06-24 99.660000 1977-06-27 99.630000 1977-06-28 99.280000 1977-06-29 99.340000 1977-06-30 99.730000 1977-07-01 99.900000 1977-07-04 . 1977-07-05 100.120000 1977-07-06 99.960000 1977-07-07 100.280000 1977-07-08 100.810000 1977-07-11 100.850000 1977-07-12 100.750000 1977-07-13 100.930000 1977-07-14 . 1977-07-15 101.410000 1977-07-18 102.010000 1977-07-19 102.380000 1977-07-20 102.430000 1977-07-21 102.700000 1977-07-22 103.110000 1977-07-25 103.010000 1977-07-26 102.400000 1977-07-27 101.250000 1977-07-28 100.680000 1977-07-29 100.650000 1977-08-01 100.760000 1977-08-02 100.400000 1977-08-03 100.020000 1977-08-04 100.390000 1977-08-05 100.860000 1977-08-08 100.550000 1977-08-09 100.520000 1977-08-10 100.810000 1977-08-11 100.940000 1977-08-12 100.760000 1977-08-15 100.890000 1977-08-16 100.650000 1977-08-17 100.720000 1977-08-18 100.860000 1977-08-19 100.850000 1977-08-22 101.050000 1977-08-23 100.940000 1977-08-24 100.750000 1977-08-25 100.140000 1977-08-26 99.890000 1977-08-29 100.370000 1977-08-30 100.110000 1977-08-31 100.100000 1977-09-01 100.400000 1977-09-02 100.830000 1977-09-05 . 1977-09-06 100.780000 1977-09-07 101.160000 1977-09-08 101.280000 1977-09-09 100.910000 1977-09-12 100.600000 1977-09-13 100.460000 1977-09-14 100.610000 1977-09-15 100.970000 1977-09-16 100.740000 1977-09-19 100.350000 1977-09-20 100.230000 1977-09-21 99.760000 1977-09-22 99.470000 1977-09-23 99.570000 1977-09-26 99.740000 1977-09-27 99.740000 1977-09-28 99.960000 1977-09-29 100.270000 1977-09-30 100.850000 1977-10-03 101.160000 1977-10-04 100.810000 1977-10-05 100.820000 1977-10-06 101.310000 1977-10-07 101.620000 1977-10-10 101.690000 1977-10-11 101.230000 1977-10-12 99.830000 1977-10-13 99.030000 1977-10-14 99.050000 1977-10-17 99.140000 1977-10-18 99.250000 1977-10-19 98.450000 1977-10-20 98.600000 1977-10-21 98.540000 1977-10-24 97.890000 1977-10-25 96.830000 1977-10-26 96.860000 1977-10-27 97.070000 1977-10-28 97.490000 1977-10-31 97.520000 1977-11-01 96.740000 1977-11-02 96.510000 1977-11-03 96.490000 1977-11-04 97.210000 1977-11-07 97.850000 1977-11-08 98.210000 1977-11-09 98.700000 1977-11-10 99.980000 1977-11-11 100.940000 1977-11-14 100.980000 1977-11-15 101.520000 1977-11-16 101.560000 1977-11-17 101.860000 1977-11-18 102.220000 1977-11-21 102.350000 1977-11-22 102.930000 1977-11-23 103.740000 1977-11-24 . 1977-11-25 104.330000 1977-11-28 104.060000 1977-11-29 103.200000 1977-11-30 103.150000 1977-12-01 103.680000 1977-12-02 104.100000 1977-12-05 104.150000 1977-12-06 102.970000 1977-12-07 102.850000 1977-12-08 103.060000 1977-12-09 103.570000 1977-12-12 103.890000 1977-12-13 104.100000 1977-12-14 103.960000 1977-12-15 103.890000 1977-12-16 104.050000 1977-12-19 103.300000 1977-12-20 102.500000 1977-12-21 103.030000 1977-12-22 103.410000 1977-12-23 103.940000 1977-12-26 . 1977-12-27 103.960000 1977-12-28 104.040000 1977-12-29 104.420000 1977-12-30 105.050000 1978-01-02 . 1978-01-03 104.000000 1978-01-04 103.660000 1978-01-05 103.210000 1978-01-06 101.660000 1978-01-09 100.200000 1978-01-10 99.580000 1978-01-11 99.090000 1978-01-12 99.540000 1978-01-13 99.770000 1978-01-16 99.360000 1978-01-17 99.980000 1978-01-18 100.420000 1978-01-19 100.580000 1978-01-20 100.630000 1978-01-23 100.340000 1978-01-24 100.540000 1978-01-25 100.870000 1978-01-26 100.530000 1978-01-27 100.620000 1978-01-30 100.970000 1978-01-31 100.840000 1978-02-01 101.540000 1978-02-02 101.940000 1978-02-03 102.220000 1978-02-06 102.270000 1978-02-07 102.750000 1978-02-08 103.180000 1978-02-09 103.200000 1978-02-10 103.580000 1978-02-13 103.340000 1978-02-14 102.780000 1978-02-15 102.560000 1978-02-16 102.170000 1978-02-17 102.250000 1978-02-20 . 1978-02-21 101.990000 1978-02-22 102.130000 1978-02-23 102.160000 1978-02-24 102.700000 1978-02-27 102.220000 1978-02-28 101.470000 1978-03-01 101.470000 1978-03-02 101.710000 1978-03-03 101.950000 1978-03-06 101.740000 1978-03-07 102.020000 1978-03-08 102.410000 1978-03-09 102.820000 1978-03-10 103.420000 1978-03-13 103.530000 1978-03-14 103.660000 1978-03-15 103.800000 1978-03-16 104.380000 1978-03-17 104.940000 1978-03-20 105.360000 1978-03-21 105.020000 1978-03-22 105.160000 1978-03-23 105.390000 1978-03-24 . 1978-03-27 105.300000 1978-03-28 105.680000 1978-03-29 106.080000 1978-03-30 106.180000 1978-03-31 106.200000 1978-04-03 105.890000 1978-04-04 106.200000 1978-04-05 106.950000 1978-04-06 107.470000 1978-04-07 108.230000 1978-04-10 108.530000 1978-04-11 108.440000 1978-04-12 108.870000 1978-04-13 109.990000 1978-04-14 111.290000 1978-04-17 111.910000 1978-04-18 111.430000 1978-04-19 111.640000 1978-04-20 112.860000 1978-04-21 113.320000 1978-04-24 113.600000 1978-04-25 114.280000 1978-04-26 114.700000 1978-04-27 114.590000 1978-04-28 115.180000 1978-05-01 115.960000 1978-05-02 116.120000 1978-05-03 116.210000 1978-05-04 116.480000 1978-05-05 117.270000 1978-05-08 117.140000 1978-05-09 117.050000 1978-05-10 117.550000 1978-05-11 118.250000 1978-05-12 119.400000 1978-05-15 119.800000 1978-05-16 120.780000 1978-05-17 121.840000 1978-05-18 121.660000 1978-05-19 121.570000 1978-05-22 121.930000 1978-05-23 120.970000 1978-05-24 119.800000 1978-05-25 119.820000 1978-05-26 119.860000 1978-05-29 . 1978-05-30 120.000000 1978-05-31 120.240000 1978-06-01 120.340000 1978-06-02 121.030000 1978-06-05 122.100000 1978-06-06 122.850000 1978-06-07 123.100000 1978-06-08 123.990000 1978-06-09 124.410000 1978-06-12 124.290000 1978-06-13 124.240000 1978-06-14 124.510000 1978-06-15 124.190000 1978-06-16 123.690000 1978-06-19 122.920000 1978-06-20 122.030000 1978-06-21 120.630000 1978-06-22 120.680000 1978-06-23 120.740000 1978-06-26 119.540000 1978-06-27 119.180000 1978-06-28 119.520000 1978-06-29 119.980000 1978-06-30 120.300000 1978-07-03 120.150000 1978-07-04 . 1978-07-05 119.220000 1978-07-06 118.820000 1978-07-07 119.160000 1978-07-10 119.380000 1978-07-11 119.830000 1978-07-12 120.280000 1978-07-13 120.430000 1978-07-14 121.580000 1978-07-17 122.360000 1978-07-18 122.090000 1978-07-19 122.800000 1978-07-20 123.750000 1978-07-21 123.600000 1978-07-24 123.590000 1978-07-25 123.790000 1978-07-26 124.480000 1978-07-27 125.130000 1978-07-28 125.620000 1978-07-31 126.320000 1978-08-01 126.810000 1978-08-02 128.160000 1978-08-03 129.020000 1978-08-04 129.710000 1978-08-07 130.210000 1978-08-08 130.490000 1978-08-09 131.640000 1978-08-10 131.580000 1978-08-11 132.000000 1978-08-14 132.110000 1978-08-15 131.950000 1978-08-16 132.770000 1978-08-17 134.140000 1978-08-18 134.710000 1978-08-21 133.770000 1978-08-22 133.870000 1978-08-23 134.730000 1978-08-24 135.280000 1978-08-25 135.840000 1978-08-28 135.240000 1978-08-29 134.630000 1978-08-30 134.750000 1978-08-31 135.010000 1978-09-01 135.350000 1978-09-04 . 1978-09-05 135.460000 1978-09-06 136.480000 1978-09-07 137.090000 1978-09-08 138.360000 1978-09-11 138.950000 1978-09-12 139.240000 1978-09-13 139.250000 1978-09-14 138.340000 1978-09-15 137.360000 1978-09-18 135.650000 1978-09-19 134.060000 1978-09-20 132.660000 1978-09-21 132.100000 1978-09-22 132.300000 1978-09-25 132.110000 1978-09-26 132.920000 1978-09-27 132.010000 1978-09-28 132.110000 1978-09-29 132.890000 1978-10-02 133.300000 1978-10-03 133.110000 1978-10-04 133.100000 1978-10-05 133.540000 1978-10-06 134.000000 1978-10-09 134.640000 1978-10-10 134.930000 1978-10-11 135.270000 1978-10-12 135.570000 1978-10-13 135.580000 1978-10-16 133.940000 1978-10-17 130.960000 1978-10-18 128.920000 1978-10-19 127.220000 1978-10-20 123.820000 1978-10-23 121.940000 1978-10-24 121.140000 1978-10-25 121.160000 1978-10-26 118.000000 1978-10-27 115.250000 1978-10-30 112.400000 1978-10-31 111.120000 1978-11-01 114.650000 1978-11-02 114.630000 1978-11-03 115.490000 1978-11-06 115.080000 1978-11-07 112.830000 1978-11-08 112.990000 1978-11-09 113.880000 1978-11-10 114.840000 1978-11-13 113.000000 1978-11-14 110.880000 1978-11-15 111.440000 1978-11-16 112.210000 1978-11-17 113.690000 1978-11-20 114.510000 1978-11-21 114.560000 1978-11-22 115.370000 1978-11-23 . 1978-11-24 116.170000 1978-11-27 115.970000 1978-11-28 115.600000 1978-11-29 114.090000 1978-11-30 114.690000 1978-12-01 116.190000 1978-12-04 116.570000 1978-12-05 117.670000 1978-12-06 118.450000 1978-12-07 118.550000 1978-12-08 118.770000 1978-12-11 119.150000 1978-12-12 118.500000 1978-12-13 118.130000 1978-12-14 118.150000 1978-12-15 117.410000 1978-12-18 114.330000 1978-12-19 114.730000 1978-12-20 115.300000 1978-12-21 115.850000 1978-12-22 116.930000 1978-12-25 . 1978-12-26 117.680000 1978-12-27 117.330000 1978-12-28 117.300000 1978-12-29 117.980000 1979-01-01 . 1979-01-02 117.840000 1979-01-03 119.110000 1979-01-04 120.660000 1979-01-05 122.050000 1979-01-08 121.920000 1979-01-09 122.660000 1979-01-10 122.280000 1979-01-11 122.760000 1979-01-12 123.740000 1979-01-15 124.470000 1979-01-16 123.740000 1979-01-17 123.590000 1979-01-18 124.310000 1979-01-19 124.650000 1979-01-22 124.660000 1979-01-23 125.460000 1979-01-24 125.340000 1979-01-25 126.420000 1979-01-26 127.040000 1979-01-29 126.770000 1979-01-30 126.510000 1979-01-31 125.820000 1979-02-01 125.760000 1979-02-02 125.820000 1979-02-05 124.340000 1979-02-06 124.310000 1979-02-07 122.800000 1979-02-08 123.410000 1979-02-09 123.760000 1979-02-12 124.050000 1979-02-13 124.890000 1979-02-14 124.610000 1979-02-15 124.930000 1979-02-16 125.570000 1979-02-19 . 1979-02-20 125.830000 1979-02-21 125.760000 1979-02-22 125.450000 1979-02-23 125.040000 1979-02-26 124.900000 1979-02-27 122.640000 1979-02-28 122.560000 1979-03-01 123.330000 1979-03-02 123.670000 1979-03-05 124.720000 1979-03-06 124.430000 1979-03-07 125.610000 1979-03-08 127.050000 1979-03-09 127.250000 1979-03-12 127.190000 1979-03-13 127.690000 1979-03-14 127.590000 1979-03-15 127.850000 1979-03-16 128.550000 1979-03-19 129.140000 1979-03-20 128.790000 1979-03-21 129.440000 1979-03-22 130.080000 1979-03-23 130.580000 1979-03-26 130.110000 1979-03-27 130.780000 1979-03-28 130.870000 1979-03-29 131.290000 1979-03-30 131.760000 1979-04-02 131.360000 1979-04-03 132.330000 1979-04-04 132.750000 1979-04-05 133.370000 1979-04-06 133.750000 1979-04-09 133.740000 1979-04-10 134.220000 1979-04-11 133.570000 1979-04-12 133.540000 1979-04-13 . 1979-04-16 132.480000 1979-04-17 132.260000 1979-04-18 132.910000 1979-04-19 133.180000 1979-04-20 133.670000 1979-04-23 133.870000 1979-04-24 134.290000 1979-04-25 134.780000 1979-04-26 134.650000 1979-04-27 134.370000 1979-04-30 133.820000 1979-05-01 133.790000 1979-05-02 133.990000 1979-05-03 134.200000 1979-05-04 133.720000 1979-05-07 130.600000 1979-05-08 129.600000 1979-05-09 130.340000 1979-05-10 129.710000 1979-05-11 129.690000 1979-05-14 128.990000 1979-05-15 129.010000 1979-05-16 129.350000 1979-05-17 130.440000 1979-05-18 131.010000 1979-05-21 131.160000 1979-05-22 131.900000 1979-05-23 132.120000 1979-05-24 132.100000 1979-05-25 132.680000 1979-05-28 . 1979-05-29 132.460000 1979-05-30 131.390000 1979-05-31 131.420000 1979-06-01 131.760000 1979-06-04 131.950000 1979-06-05 133.020000 1979-06-06 133.620000 1979-06-07 134.550000 1979-06-08 134.960000 1979-06-11 135.040000 1979-06-12 135.920000 1979-06-13 136.010000 1979-06-14 136.020000 1979-06-15 136.250000 1979-06-18 135.850000 1979-06-19 136.050000 1979-06-20 136.450000 1979-06-21 136.710000 1979-06-22 137.240000 1979-06-25 136.890000 1979-06-26 136.530000 1979-06-27 137.400000 1979-06-28 138.080000 1979-06-29 138.130000 1979-07-02 137.030000 1979-07-03 137.030000 1979-07-04 . 1979-07-05 137.790000 1979-07-06 138.640000 1979-07-09 139.150000 1979-07-10 138.970000 1979-07-11 138.850000 1979-07-12 138.680000 1979-07-13 138.520000 1979-07-16 138.890000 1979-07-17 137.860000 1979-07-18 137.260000 1979-07-19 137.570000 1979-07-20 137.980000 1979-07-23 137.570000 1979-07-24 138.020000 1979-07-25 138.970000 1979-07-26 139.520000 1979-07-27 140.020000 1979-07-30 140.540000 1979-07-31 141.330000 1979-08-01 141.900000 1979-08-02 142.540000 1979-08-03 142.630000 1979-08-06 142.410000 1979-08-07 143.300000 1979-08-08 144.060000 1979-08-09 144.270000 1979-08-10 145.070000 1979-08-13 146.070000 1979-08-14 146.300000 1979-08-15 147.140000 1979-08-16 147.440000 1979-08-17 147.840000 1979-08-20 147.950000 1979-08-21 147.990000 1979-08-22 148.740000 1979-08-23 149.130000 1979-08-24 149.400000 1979-08-27 149.510000 1979-08-28 149.540000 1979-08-29 150.040000 1979-08-30 150.060000 1979-08-31 150.440000 1979-09-03 . 1979-09-04 148.490000 1979-09-05 146.030000 1979-09-06 146.870000 1979-09-07 148.070000 1979-09-10 148.910000 1979-09-11 148.390000 1979-09-12 148.660000 1979-09-13 149.330000 1979-09-14 150.560000 1979-09-17 150.460000 1979-09-18 149.190000 1979-09-19 149.440000 1979-09-20 150.200000 1979-09-21 150.650000 1979-09-24 150.120000 1979-09-25 149.270000 1979-09-26 149.880000 1979-09-27 150.370000 1979-09-28 149.980000 1979-10-01 149.590000 1979-10-02 150.010000 1979-10-03 150.510000 1979-10-04 151.420000 1979-10-05 152.290000 1979-10-08 150.980000 1979-10-09 145.200000 1979-10-10 139.310000 1979-10-11 140.090000 1979-10-12 140.710000 1979-10-15 138.390000 1979-10-16 138.340000 1979-10-17 139.040000 1979-10-18 139.460000 1979-10-19 136.590000 1979-10-22 133.160000 1979-10-23 132.610000 1979-10-24 133.020000 1979-10-25 132.720000 1979-10-26 133.750000 1979-10-29 133.910000 1979-10-30 135.480000 1979-10-31 135.530000 1979-11-01 136.420000 1979-11-02 136.880000 1979-11-05 136.110000 1979-11-06 135.660000 1979-11-07 134.140000 1979-11-08 134.770000 1979-11-09 135.860000 1979-11-12 137.050000 1979-11-13 137.140000 1979-11-14 137.760000 1979-11-15 138.920000 1979-11-16 139.070000 1979-11-19 139.980000 1979-11-20 139.500000 1979-11-21 138.880000 1979-11-22 . 1979-11-23 139.850000 1979-11-26 141.950000 1979-11-27 142.550000 1979-11-28 143.530000 1979-11-29 144.160000 1979-11-30 144.260000 1979-12-03 143.860000 1979-12-04 144.800000 1979-12-05 145.920000 1979-12-06 147.040000 1979-12-07 147.490000 1979-12-10 147.970000 1979-12-11 147.830000 1979-12-12 148.510000 1979-12-13 148.970000 1979-12-14 150.030000 1979-12-17 150.560000 1979-12-18 149.720000 1979-12-19 149.650000 1979-12-20 150.270000 1979-12-21 150.170000 1979-12-24 149.970000 1979-12-25 . 1979-12-26 150.010000 1979-12-27 150.230000 1979-12-28 150.830000 1979-12-31 151.140000 1980-01-01 . 1980-01-02 148.170000 1980-01-03 145.970000 1980-01-04 148.020000 1980-01-07 148.620000 1980-01-08 150.680000 1980-01-09 151.600000 1980-01-10 153.120000 1980-01-11 153.870000 1980-01-14 154.400000 1980-01-15 154.960000 1980-01-16 155.990000 1980-01-17 155.810000 1980-01-18 156.140000 1980-01-21 157.350000 1980-01-22 156.920000 1980-01-23 158.500000 1980-01-24 159.240000 1980-01-25 159.700000 1980-01-28 160.700000 1980-01-29 160.290000 1980-01-30 161.300000 1980-01-31 161.750000 1980-02-01 162.300000 1980-02-04 162.020000 1980-02-05 162.200000 1980-02-06 162.990000 1980-02-07 163.770000 1980-02-08 165.250000 1980-02-11 164.460000 1980-02-12 164.570000 1980-02-13 164.980000 1980-02-14 163.540000 1980-02-15 162.560000 1980-02-18 . 1980-02-19 161.060000 1980-02-20 162.100000 1980-02-21 161.310000 1980-02-22 160.080000 1980-02-25 157.970000 1980-02-26 158.500000 1980-02-27 157.730000 1980-02-28 157.460000 1980-02-29 158.030000 1980-03-03 156.870000 1980-03-04 155.390000 1980-03-05 152.940000 1980-03-06 148.640000 1980-03-07 146.190000 1980-03-10 143.750000 1980-03-11 144.560000 1980-03-12 144.630000 1980-03-13 144.980000 1980-03-14 144.440000 1980-03-17 139.700000 1980-03-18 138.920000 1980-03-19 139.970000 1980-03-20 139.640000 1980-03-21 138.800000 1980-03-24 134.610000 1980-03-25 132.520000 1980-03-26 132.220000 1980-03-27 124.090000 1980-03-28 129.250000 1980-03-31 131.000000 1980-04-01 133.140000 1980-04-02 135.800000 1980-04-03 136.010000 1980-04-04 . 1980-04-07 133.400000 1980-04-08 134.370000 1980-04-09 136.040000 1980-04-10 137.280000 1980-04-11 137.750000 1980-04-14 136.670000 1980-04-15 136.390000 1980-04-16 135.760000 1980-04-17 134.550000 1980-04-18 134.660000 1980-04-21 133.080000 1980-04-22 135.710000 1980-04-23 136.920000 1980-04-24 138.690000 1980-04-25 137.920000 1980-04-28 138.540000 1980-04-29 139.350000 1980-04-30 139.990000 1980-05-01 139.680000 1980-05-02 140.250000 1980-05-05 141.040000 1980-05-06 142.230000 1980-05-07 143.580000 1980-05-08 143.260000 1980-05-09 143.060000 1980-05-12 142.960000 1980-05-13 144.100000 1980-05-14 145.660000 1980-05-15 146.620000 1980-05-16 147.240000 1980-05-19 147.240000 1980-05-20 146.930000 1980-05-21 146.750000 1980-05-22 147.960000 1980-05-23 149.480000 1980-05-26 . 1980-05-27 150.100000 1980-05-28 150.700000 1980-05-29 150.090000 1980-05-30 150.450000 1980-06-02 150.170000 1980-06-03 149.920000 1980-06-04 151.210000 1980-06-05 152.210000 1980-06-06 152.680000 1980-06-09 153.000000 1980-06-10 154.150000 1980-06-11 155.220000 1980-06-12 155.310000 1980-06-13 156.590000 1980-06-16 156.790000 1980-06-17 156.980000 1980-06-18 157.190000 1980-06-19 156.730000 1980-06-20 156.510000 1980-06-23 156.990000 1980-06-24 157.660000 1980-06-25 158.740000 1980-06-26 159.000000 1980-06-27 159.180000 1980-06-30 157.780000 1980-07-01 158.170000 1980-07-02 159.180000 1980-07-03 160.870000 1980-07-04 . 1980-07-07 163.630000 1980-07-08 163.580000 1980-07-09 164.090000 1980-07-10 163.840000 1980-07-11 164.820000 1980-07-14 166.520000 1980-07-15 167.050000 1980-07-16 167.100000 1980-07-17 168.670000 1980-07-18 169.990000 1980-07-21 170.480000 1980-07-22 169.790000 1980-07-23 169.820000 1980-07-24 169.920000 1980-07-25 169.630000 1980-07-28 170.020000 1980-07-29 171.060000 1980-07-30 172.330000 1980-07-31 171.810000 1980-08-01 172.490000 1980-08-04 171.890000 1980-08-05 172.520000 1980-08-06 173.450000 1980-08-07 175.240000 1980-08-08 175.880000 1980-08-11 177.110000 1980-08-12 176.620000 1980-08-13 177.020000 1980-08-14 178.760000 1980-08-15 179.890000 1980-08-18 177.240000 1980-08-19 176.280000 1980-08-20 177.680000 1980-08-21 179.910000 1980-08-22 181.700000 1980-08-25 181.580000 1980-08-26 182.390000 1980-08-27 182.150000 1980-08-28 180.990000 1980-08-29 181.520000 1980-09-01 . 1980-09-02 182.340000 1980-09-03 184.530000 1980-09-04 185.050000 1980-09-05 185.610000 1980-09-08 184.450000 1980-09-09 184.840000 1980-09-10 186.310000 1980-09-11 188.160000 1980-09-12 189.580000 1980-09-15 189.590000 1980-09-16 191.310000 1980-09-17 193.950000 1980-09-18 193.610000 1980-09-19 195.330000 1980-09-22 195.940000 1980-09-23 195.050000 1980-09-24 195.180000 1980-09-25 194.050000 1980-09-26 190.770000 1980-09-29 185.790000 1980-09-30 187.760000 1980-10-01 189.620000 1980-10-02 190.810000 1980-10-03 193.430000 1980-10-06 196.010000 1980-10-07 196.170000 1980-10-08 197.180000 1980-10-09 197.530000 1980-10-10 197.790000 1980-10-13 198.870000 1980-10-14 199.020000 1980-10-15 199.430000 1980-10-16 197.950000 1980-10-17 197.240000 1980-10-20 197.150000 1980-10-21 196.460000 1980-10-22 197.900000 1980-10-23 195.810000 1980-10-24 196.170000 1980-10-27 194.350000 1980-10-28 193.760000 1980-10-29 194.490000 1980-10-30 192.510000 1980-10-31 192.780000 1980-11-03 193.150000 1980-11-04 . 1980-11-05 196.030000 1980-11-06 193.960000 1980-11-07 193.510000 1980-11-10 193.100000 1980-11-11 195.020000 1980-11-12 197.780000 1980-11-13 200.250000 1980-11-14 201.760000 1980-11-17 201.590000 1980-11-18 203.760000 1980-11-19 205.020000 1980-11-20 206.500000 1980-11-21 206.070000 1980-11-24 204.220000 1980-11-25 205.410000 1980-11-26 207.060000 1980-11-27 . 1980-11-28 208.150000 1980-12-01 204.910000 1980-12-02 203.710000 1980-12-03 204.900000 1980-12-04 206.190000 1980-12-05 203.020000 1980-12-08 195.870000 1980-12-09 195.070000 1980-12-10 193.580000 1980-12-11 188.750000 1980-12-12 191.220000 1980-12-15 194.020000 1980-12-16 191.880000 1980-12-17 194.020000 1980-12-18 196.010000 1980-12-19 197.910000 1980-12-22 199.790000 1980-12-23 199.860000 1980-12-24 200.140000 1980-12-25 . 1980-12-26 201.280000 1980-12-29 199.840000 1980-12-30 200.460000 1980-12-31 202.340000 1981-01-01 . 1981-01-02 203.550000 1981-01-05 204.170000 1981-01-06 204.070000 1981-01-07 197.350000 1981-01-08 195.890000 1981-01-09 197.660000 1981-01-12 198.440000 1981-01-13 198.050000 1981-01-14 199.080000 1981-01-15 199.850000 1981-01-16 197.660000 1981-01-19 201.580000 1981-01-20 198.720000 1981-01-21 198.090000 1981-01-22 197.120000 1981-01-23 197.520000 1981-01-26 196.130000 1981-01-27 197.180000 1981-01-28 197.370000 1981-01-29 197.880000 1981-01-30 197.810000 1981-02-02 193.090000 1981-02-03 193.560000 1981-02-04 194.570000 1981-02-05 196.290000 1981-02-06 197.870000 1981-02-09 196.930000 1981-02-10 196.700000 1981-02-11 195.810000 1981-02-12 194.610000 1981-02-13 193.890000 1981-02-16 . 1981-02-17 193.980000 1981-02-18 194.730000 1981-02-19 192.740000 1981-02-20 192.290000 1981-02-23 193.060000 1981-02-24 193.940000 1981-02-25 193.990000 1981-02-26 196.130000 1981-02-27 198.010000 1981-03-02 199.060000 1981-03-03 198.350000 1981-03-04 198.750000 1981-03-05 199.050000 1981-03-06 199.890000 1981-03-09 200.140000 1981-03-10 199.030000 1981-03-11 198.160000 1981-03-12 200.670000 1981-03-13 202.170000 1981-03-16 203.440000 1981-03-17 203.190000 1981-03-18 204.000000 1981-03-19 204.450000 1981-03-20 206.290000 1981-03-23 207.620000 1981-03-24 207.700000 1981-03-25 209.310000 1981-03-26 209.530000 1981-03-27 208.820000 1981-03-30 209.250000 1981-03-31 210.180000 1981-04-01 211.340000 1981-04-02 211.960000 1981-04-03 212.650000 1981-04-06 211.270000 1981-04-07 211.760000 1981-04-08 212.800000 1981-04-09 213.910000 1981-04-10 215.150000 1981-04-13 214.330000 1981-04-14 213.390000 1981-04-15 212.800000 1981-04-16 216.640000 1981-04-17 . 1981-04-20 217.550000 1981-04-21 216.730000 1981-04-22 217.190000 1981-04-23 218.020000 1981-04-24 219.560000 1981-04-27 219.880000 1981-04-28 217.630000 1981-04-29 216.220000 1981-04-30 216.740000 1981-05-01 216.680000 1981-05-04 213.320000 1981-05-05 211.550000 1981-05-06 211.980000 1981-05-07 213.660000 1981-05-08 214.840000 1981-05-11 212.790000 1981-05-12 213.120000 1981-05-13 213.780000 1981-05-14 215.180000 1981-05-15 216.510000 1981-05-18 216.940000 1981-05-19 216.120000 1981-05-20 217.630000 1981-05-21 218.350000 1981-05-22 219.230000 1981-05-25 . 1981-05-26 220.240000 1981-05-27 222.170000 1981-05-28 223.310000 1981-05-29 223.470000 1981-06-01 223.020000 1981-06-02 219.590000 1981-06-03 218.890000 1981-06-04 219.680000 1981-06-05 221.300000 1981-06-08 220.840000 1981-06-09 220.010000 1981-06-10 220.400000 1981-06-11 222.340000 1981-06-12 222.760000 1981-06-15 222.960000 1981-06-16 220.580000 1981-06-17 220.610000 1981-06-18 218.710000 1981-06-19 219.560000 1981-06-22 218.600000 1981-06-23 219.230000 1981-06-24 218.770000 1981-06-25 219.310000 1981-06-26 219.760000 1981-06-29 218.220000 1981-06-30 215.750000 1981-07-01 214.630000 1981-07-02 212.800000 1981-07-03 . 1981-07-06 209.100000 1981-07-07 208.010000 1981-07-08 208.440000 1981-07-09 210.030000 1981-07-10 210.540000 1981-07-13 210.860000 1981-07-14 209.880000 1981-07-15 210.840000 1981-07-16 212.020000 1981-07-17 212.760000 1981-07-20 207.270000 1981-07-21 207.170000 1981-07-22 206.160000 1981-07-23 206.410000 1981-07-24 208.000000 1981-07-27 209.420000 1981-07-28 208.910000 1981-07-29 208.950000 1981-07-30 210.030000 1981-07-31 211.630000 1981-08-03 210.400000 1981-08-04 210.090000 1981-08-05 211.030000 1981-08-06 211.670000 1981-08-07 211.940000 1981-08-10 210.840000 1981-08-11 211.670000 1981-08-12 211.950000 1981-08-13 212.360000 1981-08-14 212.120000 1981-08-17 209.650000 1981-08-18 207.010000 1981-08-19 207.220000 1981-08-20 207.970000 1981-08-21 206.760000 1981-08-24 200.760000 1981-08-25 197.780000 1981-08-26 197.810000 1981-08-27 196.820000 1981-08-28 197.550000 1981-08-31 195.750000 1981-09-01 195.170000 1981-09-02 195.390000 1981-09-03 191.990000 1981-09-04 189.630000 1981-09-07 . 1981-09-08 184.790000 1981-09-09 184.770000 1981-09-10 187.550000 1981-09-11 189.810000 1981-09-14 189.620000 1981-09-15 189.560000 1981-09-16 187.820000 1981-09-17 185.710000 1981-09-18 184.270000 1981-09-21 184.410000 1981-09-22 183.260000 1981-09-23 179.990000 1981-09-24 180.390000 1981-09-25 175.120000 1981-09-28 175.030000 1981-09-29 178.510000 1981-09-30 180.030000 1981-10-01 181.090000 1981-10-02 184.370000 1981-10-05 185.910000 1981-10-06 185.870000 1981-10-07 188.780000 1981-10-08 191.010000 1981-10-09 191.270000 1981-10-12 191.280000 1981-10-13 191.920000 1981-10-14 189.430000 1981-10-15 189.850000 1981-10-16 190.240000 1981-10-19 189.770000 1981-10-20 191.230000 1981-10-21 192.380000 1981-10-22 192.430000 1981-10-23 191.910000 1981-10-26 191.010000 1981-10-27 192.610000 1981-10-28 193.750000 1981-10-29 193.080000 1981-10-30 195.240000 1981-11-02 197.250000 1981-11-03 198.780000 1981-11-04 199.730000 1981-11-05 200.020000 1981-11-06 199.970000 1981-11-09 199.920000 1981-11-10 199.900000 1981-11-11 200.050000 1981-11-12 200.990000 1981-11-13 200.160000 1981-11-16 197.160000 1981-11-17 197.680000 1981-11-18 197.600000 1981-11-19 197.320000 1981-11-20 198.600000 1981-11-23 198.010000 1981-11-24 199.040000 1981-11-25 200.010000 1981-11-26 . 1981-11-27 201.020000 1981-11-30 201.370000 1981-12-01 201.130000 1981-12-02 200.350000 1981-12-03 199.900000 1981-12-04 200.880000 1981-12-07 199.710000 1981-12-08 198.130000 1981-12-09 198.290000 1981-12-10 198.920000 1981-12-11 198.640000 1981-12-14 195.670000 1981-12-15 195.160000 1981-12-16 195.090000 1981-12-17 195.700000 1981-12-18 197.010000 1981-12-21 196.370000 1981-12-22 195.640000 1981-12-23 195.450000 1981-12-24 195.700000 1981-12-25 . 1981-12-28 195.140000 1981-12-29 193.910000 1981-12-30 194.660000 1981-12-31 195.840000 1982-01-01 . 1982-01-04 195.530000 1982-01-05 192.330000 1982-01-06 191.150000 1982-01-07 191.020000 1982-01-08 192.050000 1982-01-11 188.800000 1982-01-12 187.320000 1982-01-13 185.730000 1982-01-14 185.890000 1982-01-15 187.320000 1982-01-18 187.210000 1982-01-19 186.160000 1982-01-20 185.720000 1982-01-21 186.400000 1982-01-22 185.830000 1982-01-25 183.520000 1982-01-26 183.410000 1982-01-27 183.570000 1982-01-28 186.220000 1982-01-29 188.390000 1982-02-01 186.820000 1982-02-02 187.460000 1982-02-03 187.430000 1982-02-04 187.140000 1982-02-05 188.210000 1982-02-08 184.630000 1982-02-09 182.510000 1982-02-10 182.970000 1982-02-11 182.250000 1982-02-12 182.520000 1982-02-15 . 1982-02-16 180.710000 1982-02-17 181.250000 1982-02-18 181.380000 1982-02-19 180.650000 1982-02-22 179.070000 1982-02-23 177.490000 1982-02-24 178.580000 1982-02-25 179.440000 1982-02-26 179.430000 1982-03-01 180.130000 1982-03-02 180.140000 1982-03-03 178.010000 1982-03-04 176.290000 1982-03-05 173.970000 1982-03-08 171.030000 1982-03-09 169.710000 1982-03-10 170.420000 1982-03-11 170.090000 1982-03-12 168.230000 1982-03-15 167.920000 1982-03-16 168.280000 1982-03-17 168.200000 1982-03-18 170.130000 1982-03-19 171.760000 1982-03-22 173.830000 1982-03-23 174.950000 1982-03-24 174.840000 1982-03-25 175.830000 1982-03-26 175.200000 1982-03-29 175.500000 1982-03-30 175.420000 1982-03-31 175.650000 1982-04-01 177.310000 1982-04-02 178.560000 1982-04-05 178.210000 1982-04-06 178.680000 1982-04-07 179.910000 1982-04-08 181.150000 1982-04-09 . 1982-04-12 180.890000 1982-04-13 180.760000 1982-04-14 180.410000 1982-04-15 181.120000 1982-04-16 182.250000 1982-04-19 182.370000 1982-04-20 181.940000 1982-04-21 182.320000 1982-04-22 183.660000 1982-04-23 184.930000 1982-04-26 185.800000 1982-04-27 184.720000 1982-04-28 184.890000 1982-04-29 184.150000 1982-04-30 184.700000 1982-05-03 184.970000 1982-05-04 185.950000 1982-05-05 185.880000 1982-05-06 187.270000 1982-05-07 188.130000 1982-05-10 187.570000 1982-05-11 188.190000 1982-05-12 188.060000 1982-05-13 187.660000 1982-05-14 188.220000 1982-05-17 186.900000 1982-05-18 185.810000 1982-05-19 183.910000 1982-05-20 182.720000 1982-05-21 182.400000 1982-05-24 181.710000 1982-05-25 181.120000 1982-05-26 178.760000 1982-05-27 178.370000 1982-05-28 178.540000 1982-05-31 . 1982-06-01 177.360000 1982-06-02 177.820000 1982-06-03 177.100000 1982-06-04 174.820000 1982-06-07 173.870000 1982-06-08 173.280000 1982-06-09 170.940000 1982-06-10 171.370000 1982-06-11 173.550000 1982-06-14 172.150000 1982-06-15 171.190000 1982-06-16 171.440000 1982-06-17 169.850000 1982-06-18 168.500000 1982-06-21 168.000000 1982-06-22 169.050000 1982-06-23 170.860000 1982-06-24 171.120000 1982-06-25 170.480000 1982-06-28 171.070000 1982-06-29 170.530000 1982-06-30 171.300000 1982-07-01 170.600000 1982-07-02 170.050000 1982-07-05 . 1982-07-06 169.220000 1982-07-07 168.080000 1982-07-08 166.800000 1982-07-09 168.070000 1982-07-12 168.850000 1982-07-13 169.350000 1982-07-14 169.210000 1982-07-15 169.610000 1982-07-16 170.180000 1982-07-19 170.090000 1982-07-20 170.830000 1982-07-21 171.540000 1982-07-22 172.060000 1982-07-23 172.110000 1982-07-26 171.450000 1982-07-27 170.710000 1982-07-28 168.370000 1982-07-29 167.600000 1982-07-30 167.350000 1982-08-02 168.370000 1982-08-03 167.970000 1982-08-04 166.560000 1982-08-05 165.150000 1982-08-06 163.590000 1982-08-09 161.380000 1982-08-10 161.320000 1982-08-11 160.770000 1982-08-12 159.840000 1982-08-13 159.140000 1982-08-16 159.680000 1982-08-17 162.280000 1982-08-18 164.990000 1982-08-19 164.920000 1982-08-20 166.960000 1982-08-23 169.880000 1982-08-24 172.230000 1982-08-25 174.930000 1982-08-26 178.170000 1982-08-27 177.600000 1982-08-30 178.980000 1982-08-31 177.710000 1982-09-01 177.300000 1982-09-02 179.590000 1982-09-03 182.050000 1982-09-06 . 1982-09-07 180.880000 1982-09-08 181.790000 1982-09-09 182.770000 1982-09-10 182.470000 1982-09-13 182.900000 1982-09-14 184.600000 1982-09-15 186.310000 1982-09-16 186.800000 1982-09-17 186.610000 1982-09-20 186.000000 1982-09-21 187.910000 1982-09-22 188.620000 1982-09-23 188.150000 1982-09-24 188.610000 1982-09-27 188.640000 1982-09-28 189.040000 1982-09-29 188.260000 1982-09-30 187.650000 1982-10-01 188.700000 1982-10-04 188.020000 1982-10-05 188.770000 1982-10-06 191.980000 1982-10-07 195.590000 1982-10-08 198.190000 1982-10-11 202.310000 1982-10-12 202.160000 1982-10-13 205.170000 1982-10-14 204.850000 1982-10-15 204.460000 1982-10-18 206.610000 1982-10-19 207.480000 1982-10-20 210.700000 1982-10-21 214.280000 1982-10-22 215.290000 1982-10-25 209.920000 1982-10-26 209.920000 1982-10-27 212.200000 1982-10-28 211.870000 1982-10-29 212.630000 1982-11-01 214.520000 1982-11-02 217.650000 1982-11-03 222.770000 1982-11-04 225.010000 1982-11-05 227.030000 1982-11-08 226.740000 1982-11-09 230.190000 1982-11-10 230.410000 1982-11-11 231.520000 1982-11-12 232.610000 1982-11-15 229.340000 1982-11-16 224.970000 1982-11-17 227.750000 1982-11-18 229.280000 1982-11-19 229.410000 1982-11-22 225.790000 1982-11-23 225.170000 1982-11-24 226.880000 1982-11-25 . 1982-11-26 228.640000 1982-11-29 228.390000 1982-11-30 232.310000 1982-12-01 235.590000 1982-12-02 236.180000 1982-12-03 237.160000 1982-12-06 239.290000 1982-12-07 240.650000 1982-12-08 240.700000 1982-12-09 237.240000 1982-12-10 233.850000 1982-12-13 233.330000 1982-12-14 231.330000 1982-12-15 225.690000 1982-12-16 225.600000 1982-12-17 228.930000 1982-12-20 227.880000 1982-12-21 228.520000 1982-12-22 231.040000 1982-12-23 232.330000 1982-12-24 . 1982-12-27 233.200000 1982-12-28 232.200000 1982-12-29 232.270000 1982-12-30 231.280000 1982-12-31 232.410000 1983-01-03 230.590000 1983-01-04 231.640000 1983-01-05 232.730000 1983-01-06 236.610000 1983-01-07 238.600000 1983-01-10 240.940000 1983-01-11 240.850000 1983-01-12 242.900000 1983-01-13 243.480000 1983-01-14 245.630000 1983-01-17 247.140000 1983-01-18 246.700000 1983-01-19 245.200000 1983-01-20 245.990000 1983-01-21 243.970000 1983-01-24 236.730000 1983-01-25 239.190000 1983-01-26 241.430000 1983-01-27 245.440000 1983-01-28 246.930000 1983-01-31 248.350000 1983-02-01 248.150000 1983-02-02 248.280000 1983-02-03 249.440000 1983-02-04 251.650000 1983-02-07 252.020000 1983-02-08 251.100000 1983-02-09 251.380000 1983-02-10 254.770000 1983-02-11 256.640000 1983-02-14 258.670000 1983-02-15 259.060000 1983-02-16 259.070000 1983-02-17 259.000000 1983-02-18 261.290000 1983-02-21 . 1983-02-22 259.180000 1983-02-23 259.990000 1983-02-24 262.310000 1983-02-25 262.440000 1983-02-28 260.670000 1983-03-01 261.820000 1983-03-02 263.400000 1983-03-03 265.210000 1983-03-04 265.940000 1983-03-07 265.390000 1983-03-08 263.160000 1983-03-09 265.060000 1983-03-10 266.080000 1983-03-11 266.180000 1983-03-14 264.340000 1983-03-15 264.250000 1983-03-16 264.660000 1983-03-17 264.010000 1983-03-18 265.010000 1983-03-21 266.370000 1983-03-22 267.520000 1983-03-23 269.260000 1983-03-24 270.370000 1983-03-25 270.890000 1983-03-28 269.150000 1983-03-29 268.770000 1983-03-30 270.760000 1983-03-31 270.800000 1983-04-01 . 1983-04-04 268.730000 1983-04-05 268.830000 1983-04-06 266.470000 1983-04-07 266.740000 1983-04-08 268.100000 1983-04-11 270.810000 1983-04-12 272.730000 1983-04-13 275.930000 1983-04-14 278.810000 1983-04-15 281.600000 1983-04-18 282.230000 1983-04-19 281.860000 1983-04-20 284.810000 1983-04-21 286.840000 1983-04-22 288.550000 1983-04-25 286.580000 1983-04-26 288.110000 1983-04-27 288.930000 1983-04-28 290.840000 1983-04-29 293.060000 1983-05-02 290.540000 1983-05-03 289.650000 1983-05-04 293.210000 1983-05-05 297.320000 1983-05-06 301.640000 1983-05-09 302.650000 1983-05-10 304.340000 1983-05-11 302.890000 1983-05-12 302.150000 1983-05-13 303.750000 1983-05-16 299.600000 1983-05-17 301.020000 1983-05-18 303.510000 1983-05-19 302.820000 1983-05-20 303.560000 1983-05-23 303.860000 1983-05-24 307.360000 1983-05-25 309.160000 1983-05-26 311.390000 1983-05-27 312.050000 1983-05-30 . 1983-05-31 308.730000 1983-06-01 307.950000 1983-06-02 310.450000 1983-06-03 313.850000 1983-06-06 315.480000 1983-06-07 314.170000 1983-06-08 312.490000 1983-06-09 312.740000 1983-06-10 315.240000 1983-06-13 318.050000 1983-06-14 320.040000 1983-06-15 322.040000 1983-06-16 326.500000 1983-06-17 326.110000 1983-06-20 324.630000 1983-06-21 325.960000 1983-06-22 328.190000 1983-06-23 327.730000 1983-06-24 328.910000 1983-06-27 324.340000 1983-06-28 315.870000 1983-06-29 316.240000 1983-06-30 318.700000 1983-07-01 321.580000 1983-07-04 . 1983-07-05 317.150000 1983-07-06 316.240000 1983-07-07 320.030000 1983-07-08 319.570000 1983-07-11 320.880000 1983-07-12 316.930000 1983-07-13 314.590000 1983-07-14 315.490000 1983-07-15 312.870000 1983-07-18 310.290000 1983-07-19 311.170000 1983-07-20 316.760000 1983-07-21 319.290000 1983-07-22 320.710000 1983-07-25 320.480000 1983-07-26 320.380000 1983-07-27 315.040000 1983-07-28 308.470000 1983-07-29 303.960000 1983-08-01 302.080000 1983-08-02 303.180000 1983-08-03 303.860000 1983-08-04 299.700000 1983-08-05 300.200000 1983-08-08 294.930000 1983-08-09 294.260000 1983-08-10 296.650000 1983-08-11 297.560000 1983-08-12 299.580000 1983-08-15 301.770000 1983-08-16 299.850000 1983-08-17 300.840000 1983-08-18 299.780000 1983-08-19 299.100000 1983-08-22 298.760000 1983-08-23 293.660000 1983-08-24 290.860000 1983-08-25 289.530000 1983-08-26 290.310000 1983-08-29 289.360000 1983-08-30 289.860000 1983-08-31 292.420000 1983-09-01 294.550000 1983-09-02 297.850000 1983-09-05 . 1983-09-06 301.230000 1983-09-07 300.760000 1983-09-08 301.790000 1983-09-09 302.230000 1983-09-12 300.760000 1983-09-13 297.930000 1983-09-14 298.340000 1983-09-15 297.190000 1983-09-16 298.270000 1983-09-19 301.830000 1983-09-20 303.360000 1983-09-21 303.260000 1983-09-22 304.560000 1983-09-23 303.610000 1983-09-26 303.770000 1983-09-27 300.780000 1983-09-28 299.760000 1983-09-29 299.290000 1983-09-30 296.650000 1983-10-03 294.640000 1983-10-04 294.810000 1983-10-05 294.570000 1983-10-06 295.780000 1983-10-07 297.360000 1983-10-10 297.420000 1983-10-11 295.410000 1983-10-12 291.590000 1983-10-13 290.440000 1983-10-14 290.040000 1983-10-17 289.690000 1983-10-18 283.620000 1983-10-19 283.620000 1983-10-20 281.250000 1983-10-21 279.490000 1983-10-24 276.810000 1983-10-25 278.600000 1983-10-26 277.850000 1983-10-27 277.500000 1983-10-28 276.140000 1983-10-31 274.550000 1983-11-01 273.040000 1983-11-02 275.180000 1983-11-03 274.260000 1983-11-04 273.170000 1983-11-07 271.120000 1983-11-08 269.570000 1983-11-09 271.000000 1983-11-10 273.080000 1983-11-11 277.130000 1983-11-14 279.510000 1983-11-15 278.920000 1983-11-16 279.940000 1983-11-17 281.260000 1983-11-18 281.280000 1983-11-21 283.050000 1983-11-22 284.550000 1983-11-23 284.690000 1983-11-24 . 1983-11-25 285.490000 1983-11-28 284.470000 1983-11-29 285.620000 1983-11-30 285.670000 1983-12-01 286.070000 1983-12-02 283.910000 1983-12-05 282.490000 1983-12-06 282.050000 1983-12-07 282.150000 1983-12-08 280.570000 1983-12-09 280.510000 1983-12-12 279.940000 1983-12-13 278.920000 1983-12-14 276.420000 1983-12-15 275.350000 1983-12-16 276.010000 1983-12-19 275.580000 1983-12-20 274.510000 1983-12-21 275.630000 1983-12-22 276.210000 1983-12-23 276.540000 1983-12-26 . 1983-12-27 276.680000 1983-12-28 276.570000 1983-12-29 277.060000 1983-12-30 278.600000 1984-01-02 . 1984-01-03 277.630000 1984-01-04 280.970000 1984-01-05 284.450000 1984-01-06 287.900000 1984-01-09 287.270000 1984-01-10 287.630000 1984-01-11 287.680000 1984-01-12 287.630000 1984-01-13 286.850000 1984-01-16 286.290000 1984-01-17 286.860000 1984-01-18 287.210000 1984-01-19 286.490000 1984-01-20 284.410000 1984-01-23 280.200000 1984-01-24 278.820000 1984-01-25 277.350000 1984-01-26 275.610000 1984-01-27 273.180000 1984-01-30 269.230000 1984-01-31 268.430000 1984-02-01 266.430000 1984-02-02 266.160000 1984-02-03 264.010000 1984-02-06 258.640000 1984-02-07 257.810000 1984-02-08 253.960000 1984-02-09 251.690000 1984-02-10 254.040000 1984-02-13 250.570000 1984-02-14 252.430000 1984-02-15 252.730000 1984-02-16 251.840000 1984-02-17 251.330000 1984-02-20 . 1984-02-21 249.960000 1984-02-22 249.160000 1984-02-23 247.090000 1984-02-24 251.440000 1984-02-27 254.320000 1984-02-28 251.550000 1984-02-29 252.570000 1984-03-01 253.500000 1984-03-02 255.540000 1984-03-05 253.860000 1984-03-06 252.240000 1984-03-07 249.160000 1984-03-08 249.660000 1984-03-09 249.010000 1984-03-12 249.740000 1984-03-13 250.670000 1984-03-14 250.250000 1984-03-15 251.050000 1984-03-16 253.370000 1984-03-19 251.650000 1984-03-20 252.740000 1984-03-21 252.490000 1984-03-22 250.770000 1984-03-23 249.980000 1984-03-26 249.300000 1984-03-27 249.100000 1984-03-28 251.010000 1984-03-29 251.630000 1984-03-30 250.780000 1984-04-02 249.800000 1984-04-03 248.880000 1984-04-04 248.510000 1984-04-05 245.740000 1984-04-06 243.940000 1984-04-09 242.840000 1984-04-10 243.450000 1984-04-11 241.790000 1984-04-12 242.560000 1984-04-13 244.010000 1984-04-16 243.880000 1984-04-17 245.590000 1984-04-18 245.480000 1984-04-19 245.510000 1984-04-20 . 1984-04-23 243.930000 1984-04-24 244.060000 1984-04-25 243.900000 1984-04-26 245.930000 1984-04-27 246.900000 1984-04-30 247.440000 1984-05-01 250.260000 1984-05-02 253.010000 1984-05-03 252.550000 1984-05-04 250.890000 1984-05-07 251.350000 1984-05-08 252.420000 1984-05-09 252.600000 1984-05-10 252.910000 1984-05-11 250.570000 1984-05-14 248.870000 1984-05-15 249.000000 1984-05-16 248.680000 1984-05-17 246.120000 1984-05-18 244.610000 1984-05-21 243.150000 1984-05-22 240.800000 1984-05-23 239.580000 1984-05-24 235.390000 1984-05-25 235.230000 1984-05-28 . 1984-05-29 232.610000 1984-05-30 231.930000 1984-05-31 232.820000 1984-06-01 235.900000 1984-06-04 238.750000 1984-06-05 238.430000 1984-06-06 239.490000 1984-06-07 239.890000 1984-06-08 240.350000 1984-06-11 238.120000 1984-06-12 237.040000 1984-06-13 237.780000 1984-06-14 235.620000 1984-06-15 235.640000 1984-06-18 236.820000 1984-06-19 237.870000 1984-06-20 238.350000 1984-06-21 239.750000 1984-06-22 241.110000 1984-06-25 240.850000 1984-06-26 237.870000 1984-06-27 238.350000 1984-06-28 239.750000 1984-06-29 241.110000 1984-07-02 237.910000 1984-07-03 238.290000 1984-07-04 . 1984-07-05 237.830000 1984-07-06 236.720000 1984-07-09 236.990000 1984-07-10 236.250000 1984-07-11 234.820000 1984-07-12 234.220000 1984-07-13 234.670000 1984-07-16 233.690000 1984-07-17 233.500000 1984-07-18 232.230000 1984-07-19 230.890000 1984-07-20 229.370000 1984-07-23 227.060000 1984-07-24 225.730000 1984-07-25 225.300000 1984-07-26 227.060000 1984-07-27 229.300000 1984-07-30 228.950000 1984-07-31 229.700000 1984-08-01 233.350000 1984-08-02 238.870000 1984-08-03 246.240000 1984-08-06 249.270000 1984-08-07 249.090000 1984-08-08 248.020000 1984-08-09 250.330000 1984-08-10 252.430000 1984-08-13 251.350000 1984-08-14 250.630000 1984-08-15 249.700000 1984-08-16 250.330000 1984-08-17 250.370000 1984-08-20 250.220000 1984-08-21 253.330000 1984-08-22 253.860000 1984-08-23 254.120000 1984-08-24 254.780000 1984-08-27 253.290000 1984-08-28 254.370000 1984-08-29 254.810000 1984-08-30 254.560000 1984-08-31 254.640000 1984-09-03 . 1984-09-04 251.390000 1984-09-05 250.610000 1984-09-06 252.220000 1984-09-07 251.680000 1984-09-10 250.530000 1984-09-11 251.800000 1984-09-12 251.450000 1984-09-13 253.340000 1984-09-14 255.600000 1984-09-17 255.390000 1984-09-18 253.990000 1984-09-19 253.010000 1984-09-20 253.130000 1984-09-21 252.680000 1984-09-24 250.800000 1984-09-25 250.010000 1984-09-26 250.230000 1984-09-27 250.290000 1984-09-28 249.940000 1984-10-01 247.860000 1984-10-02 246.100000 1984-10-03 244.810000 1984-10-04 245.200000 1984-10-05 245.460000 1984-10-08 244.560000 1984-10-09 244.090000 1984-10-10 243.290000 1984-10-11 244.730000 1984-10-12 246.110000 1984-10-15 247.670000 1984-10-16 247.270000 1984-10-17 247.090000 1984-10-18 249.760000 1984-10-19 251.180000 1984-10-22 250.560000 1984-10-23 250.610000 1984-10-24 250.830000 1984-10-25 249.000000 1984-10-26 247.380000 1984-10-29 246.500000 1984-10-30 247.450000 1984-10-31 247.030000 1984-11-01 247.970000 1984-11-02 247.920000 1984-11-05 248.410000 1984-11-06 250.540000 1984-11-07 249.750000 1984-11-08 249.500000 1984-11-09 249.500000 1984-11-12 249.260000 1984-11-13 247.840000 1984-11-14 246.980000 1984-11-15 246.010000 1984-11-16 245.120000 1984-11-19 242.880000 1984-11-20 243.040000 1984-11-21 243.010000 1984-11-22 . 1984-11-23 245.450000 1984-11-26 244.900000 1984-11-27 245.410000 1984-11-28 245.040000 1984-11-29 243.300000 1984-11-30 242.530000 1984-12-03 240.900000 1984-12-04 240.960000 1984-12-05 238.780000 1984-12-06 239.070000 1984-12-07 238.940000 1984-12-10 238.500000 1984-12-11 238.790000 1984-12-12 238.670000 1984-12-13 238.080000 1984-12-14 239.040000 1984-12-17 238.460000 1984-12-18 243.440000 1984-12-19 244.880000 1984-12-20 244.490000 1984-12-21 244.280000 1984-12-24 245.820000 1984-12-25 . 1984-12-26 246.060000 1984-12-27 245.650000 1984-12-28 246.080000 1984-12-31 247.350000 1985-01-01 . 1985-01-02 245.910000 1985-01-03 246.410000 1985-01-04 246.190000 1985-01-07 246.040000 1985-01-08 246.000000 1985-01-09 247.340000 1985-01-10 249.460000 1985-01-11 252.160000 1985-01-14 255.460000 1985-01-15 257.780000 1985-01-16 260.240000 1985-01-17 261.160000 1985-01-18 263.050000 1985-01-21 266.410000 1985-01-22 268.420000 1985-01-23 270.720000 1985-01-24 272.340000 1985-01-25 274.000000 1985-01-28 275.030000 1985-01-29 276.170000 1985-01-30 278.580000 1985-01-31 278.700000 1985-02-01 278.430000 1985-02-04 280.770000 1985-02-05 282.720000 1985-02-06 284.460000 1985-02-07 287.200000 1985-02-08 288.350000 1985-02-11 287.430000 1985-02-12 286.570000 1985-02-13 288.320000 1985-02-14 288.350000 1985-02-15 287.720000 1985-02-18 . 1985-02-19 286.910000 1985-02-20 287.270000 1985-02-21 286.990000 1985-02-22 286.180000 1985-02-25 283.950000 1985-02-26 285.000000 1985-02-27 284.110000 1985-02-28 284.170000 1985-03-01 287.160000 1985-03-04 287.060000 1985-03-05 287.100000 1985-03-06 285.450000 1985-03-07 283.190000 1985-03-08 282.370000 1985-03-11 281.200000 1985-03-12 281.420000 1985-03-13 278.210000 1985-03-14 277.460000 1985-03-15 277.970000 1985-03-18 277.140000 1985-03-19 286.910000 1985-03-20 278.780000 1985-03-21 279.030000 1985-03-22 278.910000 1985-03-25 276.260000 1985-03-26 276.180000 1985-03-27 277.560000 1985-03-28 278.170000 1985-03-29 279.200000 1985-04-01 280.320000 1985-04-02 279.740000 1985-04-03 277.860000 1985-04-04 277.440000 1985-04-05 . 1985-04-08 276.450000 1985-04-09 276.630000 1985-04-10 278.760000 1985-04-11 280.120000 1985-04-12 280.630000 1985-04-15 281.070000 1985-04-16 282.280000 1985-04-17 283.330000 1985-04-18 283.110000 1985-04-19 282.810000 1985-04-22 281.820000 1985-04-23 282.570000 1985-04-24 283.070000 1985-04-25 283.970000 1985-04-26 284.140000 1985-04-29 282.110000 1985-04-30 280.560000 1985-05-01 279.630000 1985-05-02 279.010000 1985-05-03 280.310000 1985-05-06 279.850000 1985-05-07 280.890000 1985-05-08 281.070000 1985-05-09 283.270000 1985-05-10 287.460000 1985-05-13 288.140000 1985-05-14 287.720000 1985-05-15 288.330000 1985-05-16 289.750000 1985-05-17 291.700000 1985-05-20 294.480000 1985-05-21 293.940000 1985-05-22 293.030000 1985-05-23 291.150000 1985-05-24 292.140000 1985-05-27 . 1985-05-28 290.880000 1985-05-29 290.640000 1985-05-30 289.940000 1985-05-31 290.800000 1985-06-03 290.590000 1985-06-04 290.990000 1985-06-05 291.770000 1985-06-06 291.850000 1985-06-07 291.030000 1985-06-10 290.700000 1985-06-11 290.540000 1985-06-12 289.660000 1985-06-13 286.930000 1985-06-14 287.950000 1985-06-17 287.380000 1985-06-18 287.920000 1985-06-19 288.150000 1985-06-20 287.370000 1985-06-21 288.710000 1985-06-24 289.970000 1985-06-25 292.300000 1985-06-26 293.400000 1985-06-27 295.340000 1985-06-28 296.200000 1985-07-01 296.480000 1985-07-02 296.910000 1985-07-03 297.330000 1985-07-04 . 1985-07-05 298.580000 1985-07-08 297.800000 1985-07-09 297.150000 1985-07-10 298.510000 1985-07-11 300.520000 1985-07-12 302.390000 1985-07-15 303.040000 1985-07-16 305.170000 1985-07-17 307.770000 1985-07-18 306.880000 1985-07-19 307.760000 1985-07-22 306.830000 1985-07-23 306.230000 1985-07-24 303.710000 1985-07-25 304.440000 1985-07-26 304.620000 1985-07-29 300.940000 1985-07-30 300.590000 1985-07-31 301.290000 1985-08-01 304.010000 1985-08-02 304.530000 1985-08-05 302.140000 1985-08-06 300.210000 1985-08-07 298.200000 1985-08-08 298.720000 1985-08-09 299.140000 1985-08-12 298.310000 1985-08-13 297.020000 1985-08-14 297.640000 1985-08-15 297.610000 1985-08-16 296.460000 1985-08-19 295.630000 1985-08-20 296.360000 1985-08-21 297.650000 1985-08-22 296.850000 1985-08-23 296.680000 1985-08-26 296.290000 1985-08-27 295.980000 1985-08-28 296.990000 1985-08-29 297.310000 1985-08-30 297.710000 1985-09-02 . 1985-09-03 296.560000 1985-09-04 295.580000 1985-09-05 295.280000 1985-09-06 296.190000 1985-09-09 296.060000 1985-09-10 294.500000 1985-09-11 291.430000 1985-09-12 289.930000 1985-09-13 287.210000 1985-09-16 285.380000 1985-09-17 281.070000 1985-09-18 281.040000 1985-09-19 283.590000 1985-09-20 284.350000 1985-09-23 286.090000 1985-09-24 284.120000 1985-09-25 281.820000 1985-09-26 280.200000 1985-09-27 . 1985-09-30 280.330000 1985-10-01 281.770000 1985-10-02 281.150000 1985-10-03 281.410000 1985-10-04 280.460000 1985-10-07 278.300000 1985-10-08 276.950000 1985-10-09 278.280000 1985-10-10 279.410000 1985-10-11 281.750000 1985-10-14 284.250000 1985-10-15 284.970000 1985-10-16 286.680000 1985-10-17 288.250000 1985-10-18 288.380000 1985-10-21 287.710000 1985-10-22 288.540000 1985-10-23 289.810000 1985-10-24 290.580000 1985-10-25 289.490000 1985-10-28 289.180000 1985-10-29 291.120000 1985-10-30 292.260000 1985-10-31 292.540000 1985-11-01 294.110000 1985-11-04 294.230000 1985-11-05 295.250000 1985-11-06 296.740000 1985-11-07 297.470000 1985-11-08 300.020000 1985-11-11 302.310000 1985-11-12 304.410000 1985-11-13 303.850000 1985-11-14 305.210000 1985-11-15 306.170000 1985-11-18 306.100000 1985-11-19 306.850000 1985-11-20 307.010000 1985-11-21 309.270000 1985-11-22 310.800000 1985-11-25 309.790000 1985-11-26 310.500000 1985-11-27 313.010000 1985-11-28 . 1985-11-29 313.950000 1985-12-02 312.950000 1985-12-03 313.140000 1985-12-04 316.680000 1985-12-05 318.190000 1985-12-06 316.590000 1985-12-09 316.880000 1985-12-10 317.290000 1985-12-11 318.860000 1985-12-12 320.580000 1985-12-13 323.990000 1985-12-16 325.160000 1985-12-17 323.250000 1985-12-18 322.480000 1985-12-19 322.670000 1985-12-20 323.120000 1985-12-23 321.580000 1985-12-24 320.370000 1985-12-25 . 1985-12-26 320.290000 1985-12-27 322.750000 1985-12-30 323.130000 1985-12-31 324.930000 1986-01-01 . 1986-01-02 324.990000 1986-01-03 325.720000 1986-01-06 325.990000 1986-01-07 329.740000 1986-01-08 328.090000 1986-01-09 323.010000 1986-01-10 324.140000 1986-01-13 324.190000 1986-01-14 324.790000 1986-01-15 328.190000 1986-01-16 330.010000 1986-01-17 330.720000 1986-01-20 329.510000 1986-01-21 328.520000 1986-01-22 326.760000 1986-01-23 326.690000 1986-01-24 328.850000 1986-01-27 330.100000 1986-01-28 332.640000 1986-01-29 334.720000 1986-01-30 334.320000 1986-01-31 335.770000 1986-02-03 337.500000 1986-02-04 337.880000 1986-02-05 338.850000 1986-02-06 340.760000 1986-02-07 342.200000 1986-02-10 344.040000 1986-02-11 344.910000 1986-02-12 346.270000 1986-02-13 347.880000 1986-02-14 350.210000 1986-02-17 . 1986-02-18 352.360000 1986-02-19 352.090000 1986-02-20 353.110000 1986-02-21 355.650000 1986-02-24 355.490000 1986-02-25 354.880000 1986-02-26 355.270000 1986-02-27 358.060000 1986-02-28 359.530000 1986-03-03 359.780000 1986-03-04 361.010000 1986-03-05 359.840000 1986-03-06 361.500000 1986-03-07 362.240000 1986-03-10 363.930000 1986-03-11 367.360000 1986-03-12 369.690000 1986-03-13 370.350000 1986-03-14 371.830000 1986-03-17 370.010000 1986-03-18 371.520000 1986-03-19 371.690000 1986-03-20 372.710000 1986-03-21 372.590000 1986-03-24 370.670000 1986-03-25 369.280000 1986-03-26 370.600000 1986-03-27 373.310000 1986-03-28 . 1986-03-31 374.720000 1986-04-01 374.150000 1986-04-02 374.130000 1986-04-03 374.510000 1986-04-04 372.230000 1986-04-07 369.070000 1986-04-08 373.090000 1986-04-09 374.160000 1986-04-10 377.170000 1986-04-11 378.910000 1986-04-14 380.840000 1986-04-15 381.710000 1986-04-16 387.640000 1986-04-17 389.960000 1986-04-18 390.060000 1986-04-21 391.040000 1986-04-22 390.480000 1986-04-23 389.050000 1986-04-24 391.520000 1986-04-25 392.340000 1986-04-28 391.430000 1986-04-29 389.180000 1986-04-30 383.240000 1986-05-01 381.670000 1986-05-02 383.180000 1986-05-05 386.000000 1986-05-06 386.280000 1986-05-07 385.330000 1986-05-08 387.400000 1986-05-09 389.100000 1986-05-12 388.070000 1986-05-13 386.660000 1986-05-14 387.340000 1986-05-15 385.750000 1986-05-16 384.670000 1986-05-19 383.740000 1986-05-20 385.280000 1986-05-21 386.050000 1986-05-22 389.620000 1986-05-23 391.910000 1986-05-26 . 1986-05-27 394.890000 1986-05-28 397.160000 1986-05-29 397.970000 1986-05-30 400.160000 1986-06-02 399.350000 1986-06-03 399.480000 1986-06-04 399.050000 1986-06-05 400.030000 1986-06-06 400.250000 1986-06-09 394.730000 1986-06-10 392.830000 1986-06-11 395.440000 1986-06-12 396.530000 1986-06-13 399.590000 1986-06-16 398.540000 1986-06-17 396.280000 1986-06-18 395.240000 1986-06-19 396.400000 1986-06-20 396.880000 1986-06-23 396.830000 1986-06-24 398.920000 1986-06-25 402.220000 1986-06-26 402.870000 1986-06-27 403.530000 1986-06-30 405.510000 1986-07-01 407.610000 1986-07-02 409.480000 1986-07-03 411.160000 1986-07-04 . 1986-07-07 400.960000 1986-07-08 390.650000 1986-07-09 393.390000 1986-07-10 392.030000 1986-07-11 391.550000 1986-07-14 384.800000 1986-07-15 378.700000 1986-07-16 379.730000 1986-07-17 381.590000 1986-07-18 381.070000 1986-07-21 379.460000 1986-07-22 379.870000 1986-07-23 379.850000 1986-07-24 378.740000 1986-07-25 379.830000 1986-07-28 374.780000 1986-07-29 372.030000 1986-07-30 370.830000 1986-07-31 371.370000 1986-08-01 370.660000 1986-08-04 366.660000 1986-08-05 366.750000 1986-08-06 364.730000 1986-08-07 365.050000 1986-08-08 365.870000 1986-08-11 369.940000 1986-08-12 373.290000 1986-08-13 376.920000 1986-08-14 379.520000 1986-08-15 380.180000 1986-08-18 379.270000 1986-08-19 378.820000 1986-08-20 380.930000 1986-08-21 381.150000 1986-08-22 381.520000 1986-08-25 379.260000 1986-08-26 380.490000 1986-08-27 381.690000 1986-08-28 382.400000 1986-08-29 382.860000 1986-09-01 . 1986-09-02 380.140000 1986-09-03 378.880000 1986-09-04 381.030000 1986-09-05 378.360000 1986-09-08 372.780000 1986-09-09 369.550000 1986-09-10 366.800000 1986-09-11 353.340000 1986-09-12 346.780000 1986-09-15 345.860000 1986-09-16 343.670000 1986-09-17 346.900000 1986-09-18 348.600000 1986-09-19 349.430000 1986-09-22 352.550000 1986-09-23 353.370000 1986-09-24 354.520000 1986-09-25 351.490000 1986-09-26 351.610000 1986-09-29 347.830000 1986-09-30 350.670000 1986-10-01 352.340000 1986-10-02 352.590000 1986-10-03 352.750000 1986-10-06 353.200000 1986-10-07 352.380000 1986-10-08 352.900000 1986-10-09 353.060000 1986-10-10 353.530000 1986-10-13 354.050000 1986-10-14 353.770000 1986-10-15 355.650000 1986-10-16 356.370000 1986-10-17 355.720000 1986-10-20 353.510000 1986-10-21 353.100000 1986-10-22 353.920000 1986-10-23 356.200000 1986-10-24 356.660000 1986-10-27 356.580000 1986-10-28 357.200000 1986-10-29 358.450000 1986-10-30 361.050000 1986-10-31 360.770000 1986-11-03 361.140000 1986-11-04 361.890000 1986-11-05 362.080000 1986-11-06 361.230000 1986-11-07 360.990000 1986-11-10 359.980000 1986-11-11 361.310000 1986-11-12 361.190000 1986-11-13 358.000000 1986-11-14 358.590000 1986-11-17 357.070000 1986-11-18 352.620000 1986-11-19 349.800000 1986-11-20 352.190000 1986-11-21 354.650000 1986-11-24 356.100000 1986-11-25 356.950000 1986-11-26 358.150000 1986-11-27 . 1986-11-28 359.570000 1986-12-01 357.870000 1986-12-02 360.710000 1986-12-03 363.040000 1986-12-04 364.070000 1986-12-05 362.960000 1986-12-08 361.010000 1986-12-09 359.030000 1986-12-10 359.050000 1986-12-11 357.730000 1986-12-12 355.930000 1986-12-15 353.320000 1986-12-16 353.770000 1986-12-17 352.290000 1986-12-18 351.380000 1986-12-19 352.240000 1986-12-22 351.300000 1986-12-23 348.760000 1986-12-24 349.620000 1986-12-25 . 1986-12-26 350.010000 1986-12-29 348.030000 1986-12-30 347.320000 1986-12-31 348.830000 1987-01-01 . 1987-01-02 353.260000 1987-01-05 361.190000 1987-01-06 366.020000 1987-01-07 372.490000 1987-01-08 377.540000 1987-01-09 380.650000 1987-01-12 385.460000 1987-01-13 386.400000 1987-01-14 389.950000 1987-01-15 392.570000 1987-01-16 389.870000 1987-01-19 392.590000 1987-01-20 392.060000 1987-01-21 389.550000 1987-01-22 393.170000 1987-01-23 392.190000 1987-01-26 387.980000 1987-01-27 390.750000 1987-01-28 392.040000 1987-01-29 390.980000 1987-01-30 392.060000 1987-02-02 397.180000 1987-02-03 399.380000 1987-02-04 403.120000 1987-02-05 405.700000 1987-02-06 406.910000 1987-02-09 405.780000 1987-02-10 403.500000 1987-02-11 408.250000 1987-02-12 409.180000 1987-02-13 412.480000 1987-02-16 . 1987-02-17 418.180000 1987-02-18 417.090000 1987-02-19 417.030000 1987-02-20 417.240000 1987-02-23 415.220000 1987-02-24 417.390000 1987-02-25 421.010000 1987-02-26 422.930000 1987-02-27 424.970000 1987-03-02 423.910000 1987-03-03 423.560000 1987-03-04 426.740000 1987-03-05 429.000000 1987-03-06 429.450000 1987-03-09 426.790000 1987-03-10 429.390000 1987-03-11 431.430000 1987-03-12 432.480000 1987-03-13 431.970000 1987-03-16 430.860000 1987-03-17 434.790000 1987-03-18 435.160000 1987-03-19 437.000000 1987-03-20 439.640000 1987-03-23 438.040000 1987-03-24 438.130000 1987-03-25 437.480000 1987-03-26 438.710000 1987-03-27 436.850000 1987-03-30 427.070000 1987-03-31 430.050000 1987-04-01 428.340000 1987-04-02 432.070000 1987-04-03 437.360000 1987-04-06 437.780000 1987-04-07 434.010000 1987-04-08 434.910000 1987-04-09 431.990000 1987-04-10 430.930000 1987-04-13 423.710000 1987-04-14 413.200000 1987-04-15 416.320000 1987-04-16 419.460000 1987-04-17 . 1987-04-20 417.730000 1987-04-21 418.560000 1987-04-22 418.160000 1987-04-23 417.430000 1987-04-24 412.620000 1987-04-27 409.670000 1987-04-28 411.940000 1987-04-29 414.200000 1987-04-30 417.810000 1987-05-01 418.440000 1987-05-04 418.450000 1987-05-05 422.430000 1987-05-06 422.380000 1987-05-07 422.630000 1987-05-08 423.170000 1987-05-11 422.160000 1987-05-12 420.530000 1987-05-13 421.910000 1987-05-14 422.650000 1987-05-15 418.880000 1987-05-18 413.540000 1987-05-19 408.150000 1987-05-20 406.570000 1987-05-21 408.470000 1987-05-22 407.400000 1987-05-25 . 1987-05-26 411.440000 1987-05-27 412.590000 1987-05-28 414.350000 1987-05-29 416.540000 1987-06-01 415.010000 1987-06-02 413.600000 1987-06-03 415.900000 1987-06-04 417.410000 1987-06-05 417.820000 1987-06-08 419.410000 1987-06-09 421.670000 1987-06-10 422.810000 1987-06-11 423.370000 1987-06-12 425.380000 1987-06-15 425.390000 1987-06-16 427.530000 1987-06-17 428.440000 1987-06-18 428.970000 1987-06-19 429.080000 1987-06-22 429.250000 1987-06-23 427.980000 1987-06-24 427.260000 1987-06-25 427.200000 1987-06-26 426.680000 1987-06-29 426.480000 1987-06-30 424.670000 1987-07-01 424.460000 1987-07-02 425.880000 1987-07-03 . 1987-07-06 425.100000 1987-07-07 424.550000 1987-07-08 424.930000 1987-07-09 425.580000 1987-07-10 426.000000 1987-07-13 426.530000 1987-07-14 431.140000 1987-07-15 431.210000 1987-07-16 433.210000 1987-07-17 434.080000 1987-07-20 431.510000 1987-07-21 429.370000 1987-07-22 429.300000 1987-07-23 427.630000 1987-07-24 429.130000 1987-07-27 428.870000 1987-07-28 429.970000 1987-07-29 431.200000 1987-07-30 433.570000 1987-07-31 434.930000 1987-08-03 433.130000 1987-08-04 432.770000 1987-08-05 436.260000 1987-08-06 440.800000 1987-08-07 443.580000 1987-08-10 446.270000 1987-08-11 449.360000 1987-08-12 449.230000 1987-08-13 451.550000 1987-08-14 451.610000 1987-08-17 451.650000 1987-08-18 446.760000 1987-08-19 447.950000 1987-08-20 452.750000 1987-08-21 455.200000 1987-08-24 453.800000 1987-08-25 455.100000 1987-08-26 455.260000 1987-08-27 454.790000 1987-08-28 453.290000 1987-08-31 454.970000 1987-09-01 452.500000 1987-09-02 448.930000 1987-09-03 448.360000 1987-09-04 446.480000 1987-09-07 . 1987-09-08 437.600000 1987-09-09 439.190000 1987-09-10 443.480000 1987-09-11 446.170000 1987-09-14 445.490000 1987-09-15 441.940000 1987-09-16 440.850000 1987-09-17 440.750000 1987-09-18 440.860000 1987-09-21 436.010000 1987-09-22 437.900000 1987-09-23 440.700000 1987-09-24 441.240000 1987-09-25 441.880000 1987-09-28 442.290000 1987-09-29 441.860000 1987-09-30 444.290000 1987-10-01 448.450000 1987-10-02 451.610000 1987-10-05 453.630000 1987-10-06 447.510000 1987-10-07 444.640000 1987-10-08 440.030000 1987-10-09 438.430000 1987-10-12 433.040000 1987-10-13 434.810000 1987-10-14 428.280000 1987-10-15 422.510000 1987-10-16 406.330000 1987-10-19 360.210000 1987-10-20 327.790000 1987-10-21 351.860000 1987-10-22 336.130000 1987-10-23 328.450000 1987-10-26 298.900000 1987-10-27 296.340000 1987-10-28 291.880000 1987-10-29 307.050000 1987-10-30 323.300000 1987-11-02 328.330000 1987-11-03 320.660000 1987-11-04 320.130000 1987-11-05 326.180000 1987-11-06 326.390000 1987-11-09 320.430000 1987-11-10 315.190000 1987-11-11 317.800000 1987-11-12 324.000000 1987-11-13 322.970000 1987-11-16 322.370000 1987-11-17 316.750000 1987-11-18 318.220000 1987-11-19 313.930000 1987-11-20 312.490000 1987-11-23 313.130000 1987-11-24 316.680000 1987-11-25 317.780000 1987-11-26 . 1987-11-27 316.470000 1987-11-30 305.160000 1987-12-01 305.240000 1987-12-02 305.220000 1987-12-03 298.750000 1987-12-04 292.920000 1987-12-07 294.770000 1987-12-08 297.960000 1987-12-09 301.950000 1987-12-10 300.810000 1987-12-11 302.570000 1987-12-14 309.360000 1987-12-15 312.680000 1987-12-16 319.250000 1987-12-17 319.510000 1987-12-18 326.910000 1987-12-21 328.670000 1987-12-22 327.300000 1987-12-23 331.480000 1987-12-24 333.190000 1987-12-25 . 1987-12-28 325.600000 1987-12-29 325.530000 1987-12-30 329.700000 1987-12-31 330.470000 1988-01-01 . 1988-01-04 338.480000 1988-01-05 344.070000 1988-01-06 346.720000 1988-01-07 349.660000 1988-01-08 338.470000 1988-01-11 336.200000 1988-01-12 331.970000 1988-01-13 332.680000 1988-01-14 334.230000 1988-01-15 340.140000 1988-01-18 340.530000 1988-01-19 340.360000 1988-01-20 333.680000 1988-01-21 334.250000 1988-01-22 337.590000 1988-01-25 340.510000 1988-01-26 339.220000 1988-01-27 339.800000 1988-01-28 342.360000 1988-01-29 344.660000 1988-02-01 346.200000 1988-02-02 347.190000 1988-02-03 343.710000 1988-02-04 344.660000 1988-02-05 345.750000 1988-02-08 344.520000 1988-02-09 344.970000 1988-02-10 349.320000 1988-02-11 351.040000 1988-02-12 353.270000 1988-02-15 . 1988-02-16 354.740000 1988-02-17 355.280000 1988-02-18 355.630000 1988-02-19 357.120000 1988-02-22 359.980000 1988-02-23 361.080000 1988-02-24 363.140000 1988-02-25 363.620000 1988-02-26 363.400000 1988-02-29 366.940000 1988-03-01 367.320000 1988-03-02 370.380000 1988-03-03 372.010000 1988-03-04 373.370000 1988-03-07 374.540000 1988-03-08 376.930000 1988-03-09 380.280000 1988-03-10 376.760000 1988-03-11 375.480000 1988-03-14 376.670000 1988-03-15 376.570000 1988-03-16 378.540000 1988-03-17 380.700000 1988-03-18 381.580000 1988-03-21 378.570000 1988-03-22 379.760000 1988-03-23 380.090000 1988-03-24 375.600000 1988-03-25 372.540000 1988-03-28 370.420000 1988-03-29 372.960000 1988-03-30 371.780000 1988-03-31 374.640000 1988-04-01 . 1988-04-04 371.890000 1988-04-05 373.410000 1988-04-06 377.740000 1988-04-07 378.880000 1988-04-08 381.830000 1988-04-11 382.520000 1988-04-12 383.380000 1988-04-13 383.410000 1988-04-14 374.520000 1988-04-15 373.900000 1988-04-18 375.110000 1988-04-19 376.860000 1988-04-20 374.240000 1988-04-21 373.200000 1988-04-22 374.040000 1988-04-25 375.270000 1988-04-26 377.840000 1988-04-27 378.670000 1988-04-28 378.770000 1988-04-29 379.230000 1988-05-02 379.740000 1988-05-03 382.230000 1988-05-04 381.620000 1988-05-05 379.510000 1988-05-06 379.420000 1988-05-09 376.270000 1988-05-10 375.430000 1988-05-11 369.240000 1988-05-12 370.230000 1988-05-13 372.480000 1988-05-16 373.350000 1988-05-17 372.270000 1988-05-18 366.990000 1988-05-19 366.250000 1988-05-20 366.030000 1988-05-23 363.260000 1988-05-24 365.160000 1988-05-25 365.730000 1988-05-26 367.290000 1988-05-27 366.660000 1988-05-30 . 1988-05-31 370.340000 1988-06-01 374.810000 1988-06-02 374.650000 1988-06-03 376.860000 1988-06-06 379.350000 1988-06-07 379.320000 1988-06-08 383.410000 1988-06-09 384.600000 1988-06-10 386.250000 1988-06-13 386.810000 1988-06-14 388.530000 1988-06-15 389.080000 1988-06-16 387.100000 1988-06-17 386.920000 1988-06-20 385.990000 1988-06-21 387.750000 1988-06-22 390.530000 1988-06-23 391.030000 1988-06-24 391.620000 1988-06-27 389.000000 1988-06-28 391.670000 1988-06-29 391.660000 1988-06-30 394.660000 1988-07-01 394.690000 1988-07-04 . 1988-07-05 396.110000 1988-07-06 395.450000 1988-07-07 395.430000 1988-07-08 394.330000 1988-07-11 394.150000 1988-07-12 393.520000 1988-07-13 393.560000 1988-07-14 394.670000 1988-07-15 394.590000 1988-07-18 394.770000 1988-07-19 391.280000 1988-07-20 391.630000 1988-07-21 388.860000 1988-07-22 387.350000 1988-07-25 387.120000 1988-07-26 385.790000 1988-07-27 383.320000 1988-07-28 384.080000 1988-07-29 387.330000 1988-08-01 388.000000 1988-08-02 387.800000 1988-08-03 388.520000 1988-08-04 388.860000 1988-08-05 387.710000 1988-08-08 387.660000 1988-08-09 384.230000 1988-08-10 378.510000 1988-08-11 379.110000 1988-08-12 378.950000 1988-08-15 374.070000 1988-08-16 375.660000 1988-08-17 376.220000 1988-08-18 377.220000 1988-08-19 377.420000 1988-08-22 373.730000 1988-08-23 373.530000 1988-08-24 376.030000 1988-08-25 374.040000 1988-08-26 374.430000 1988-08-29 376.210000 1988-08-30 376.490000 1988-08-31 376.550000 1988-09-01 372.960000 1988-09-02 376.510000 1988-09-05 . 1988-09-06 377.330000 1988-09-07 377.960000 1988-09-08 379.730000 1988-09-09 381.600000 1988-09-12 382.070000 1988-09-13 382.380000 1988-09-14 383.850000 1988-09-15 382.700000 1988-09-16 383.910000 1988-09-19 383.440000 1988-09-20 384.100000 1988-09-21 384.910000 1988-09-22 384.860000 1988-09-23 384.970000 1988-09-26 382.750000 1988-09-27 382.220000 1988-09-28 383.280000 1988-09-29 386.050000 1988-09-30 387.710000 1988-10-03 384.480000 1988-10-04 384.200000 1988-10-05 384.520000 1988-10-06 385.150000 1988-10-07 385.670000 1988-10-10 385.490000 1988-10-11 385.280000 1988-10-12 382.550000 1988-10-13 383.460000 1988-10-14 384.590000 1988-10-17 385.010000 1988-10-18 386.250000 1988-10-19 385.760000 1988-10-20 388.620000 1988-10-21 388.590000 1988-10-24 387.230000 1988-10-25 386.120000 1988-10-26 385.190000 1988-10-27 381.770000 1988-10-28 382.790000 1988-10-31 382.460000 1988-11-01 382.350000 1988-11-02 381.780000 1988-11-03 382.770000 1988-11-04 381.020000 1988-11-07 376.510000 1988-11-08 378.840000 1988-11-09 377.740000 1988-11-10 378.400000 1988-11-11 373.760000 1988-11-14 372.360000 1988-11-15 372.130000 1988-11-16 367.790000 1988-11-17 367.430000 1988-11-18 367.580000 1988-11-21 365.070000 1988-11-22 365.360000 1988-11-23 367.760000 1988-11-24 . 1988-11-25 366.380000 1988-11-28 366.090000 1988-11-29 368.150000 1988-11-30 371.450000 1988-12-01 373.870000 1988-12-02 373.910000 1988-12-05 375.410000 1988-12-06 377.000000 1988-12-07 376.360000 1988-12-08 375.220000 1988-12-09 375.200000 1988-12-12 374.200000 1988-12-13 372.980000 1988-12-14 372.770000 1988-12-15 373.010000 1988-12-16 375.800000 1988-12-19 376.390000 1988-12-20 376.050000 1988-12-21 375.600000 1988-12-22 376.500000 1988-12-23 377.340000 1988-12-26 . 1988-12-27 376.640000 1988-12-28 376.760000 1988-12-29 379.050000 1988-12-30 381.380000 1989-01-02 . 1989-01-03 378.560000 1989-01-04 382.760000 1989-01-05 383.790000 1989-01-06 384.740000 1989-01-09 385.280000 1989-01-10 384.590000 1989-01-11 385.310000 1989-01-12 387.010000 1989-01-13 387.090000 1989-01-16 387.360000 1989-01-17 386.050000 1989-01-18 388.880000 1989-01-19 391.080000 1989-01-20 391.660000 1989-01-23 389.990000 1989-01-24 391.990000 1989-01-25 394.030000 1989-01-26 397.090000 1989-01-27 397.960000 1989-01-30 399.220000 1989-01-31 401.300000 1989-02-01 403.230000 1989-02-02 405.160000 1989-02-03 406.350000 1989-02-06 406.000000 1989-02-07 409.190000 1989-02-08 407.970000 1989-02-09 406.390000 1989-02-10 402.370000 1989-02-13 401.270000 1989-02-14 402.020000 1989-02-15 404.170000 1989-02-16 405.700000 1989-02-17 407.190000 1989-02-20 . 1989-02-21 406.380000 1989-02-22 402.490000 1989-02-23 403.070000 1989-02-24 399.960000 1989-02-27 398.940000 1989-02-28 399.710000 1989-03-01 399.800000 1989-03-02 402.530000 1989-03-03 403.990000 1989-03-06 406.260000 1989-03-07 406.180000 1989-03-08 406.400000 1989-03-09 405.670000 1989-03-10 405.900000 1989-03-13 406.560000 1989-03-14 406.010000 1989-03-15 406.980000 1989-03-16 409.510000 1989-03-17 402.190000 1989-03-20 398.500000 1989-03-21 401.770000 1989-03-22 400.570000 1989-03-23 400.940000 1989-03-24 . 1989-03-27 400.560000 1989-03-28 402.600000 1989-03-29 403.700000 1989-03-30 404.560000 1989-03-31 406.730000 1989-04-03 407.650000 1989-04-04 407.180000 1989-04-05 408.300000 1989-04-06 408.200000 1989-04-07 410.710000 1989-04-10 411.140000 1989-04-11 413.540000 1989-04-12 415.680000 1989-04-13 413.860000 1989-04-14 417.680000 1989-04-17 417.760000 1989-04-18 420.720000 1989-04-19 421.910000 1989-04-20 421.510000 1989-04-21 423.760000 1989-04-24 423.180000 1989-04-25 422.710000 1989-04-26 423.380000 1989-04-27 426.180000 1989-04-28 427.550000 1989-05-01 427.470000 1989-05-02 428.030000 1989-05-03 428.840000 1989-05-04 429.230000 1989-05-05 430.740000 1989-05-08 429.320000 1989-05-09 428.970000 1989-05-10 429.640000 1989-05-11 430.630000 1989-05-12 434.830000 1989-05-15 436.210000 1989-05-16 435.660000 1989-05-17 438.520000 1989-05-18 439.810000 1989-05-19 442.050000 1989-05-22 441.780000 1989-05-23 440.150000 1989-05-24 441.490000 1989-05-25 442.890000 1989-05-26 445.210000 1989-05-29 . 1989-05-30 444.210000 1989-05-31 446.170000 1989-06-01 448.320000 1989-06-02 451.630000 1989-06-05 447.840000 1989-06-06 447.960000 1989-06-07 452.200000 1989-06-08 453.990000 1989-06-09 453.650000 1989-06-12 453.390000 1989-06-13 450.730000 1989-06-14 450.640000 1989-06-15 447.100000 1989-06-16 447.210000 1989-06-19 446.090000 1989-06-20 444.580000 1989-06-21 443.860000 1989-06-22 445.330000 1989-06-23 448.360000 1989-06-26 447.290000 1989-06-27 448.550000 1989-06-28 444.900000 1989-06-29 437.910000 1989-06-30 435.290000 1989-07-03 436.000000 1989-07-04 . 1989-07-05 436.940000 1989-07-06 439.570000 1989-07-07 442.420000 1989-07-10 442.690000 1989-07-11 444.500000 1989-07-12 446.810000 1989-07-13 447.890000 1989-07-14 448.900000 1989-07-17 449.880000 1989-07-18 447.860000 1989-07-19 451.230000 1989-07-20 449.240000 1989-07-21 449.290000 1989-07-24 445.980000 1989-07-25 446.470000 1989-07-26 449.120000 1989-07-27 452.480000 1989-07-28 452.820000 1989-07-31 453.840000 1989-08-01 453.290000 1989-08-02 454.080000 1989-08-03 456.930000 1989-08-04 457.420000 1989-08-07 461.730000 1989-08-08 463.300000 1989-08-09 462.410000 1989-08-10 463.550000 1989-08-11 462.480000 1989-08-14 459.990000 1989-08-15 460.910000 1989-08-16 460.790000 1989-08-17 460.830000 1989-08-18 461.970000 1989-08-21 458.330000 1989-08-22 458.360000 1989-08-23 461.680000 1989-08-24 465.880000 1989-08-25 466.750000 1989-08-28 467.190000 1989-08-29 466.570000 1989-08-30 468.270000 1989-08-31 469.330000 1989-09-01 471.340000 1989-09-04 . 1989-09-05 471.420000 1989-09-06 469.250000 1989-09-07 469.680000 1989-09-08 471.310000 1989-09-11 470.420000 1989-09-12 471.860000 1989-09-13 471.830000 1989-09-14 468.780000 1989-09-15 467.570000 1989-09-18 466.890000 1989-09-19 467.050000 1989-09-20 466.720000 1989-09-21 467.000000 1989-09-22 468.070000 1989-09-25 466.710000 1989-09-26 467.840000 1989-09-27 467.770000 1989-09-28 471.140000 1989-09-29 472.920000 1989-10-02 475.190000 1989-10-03 477.280000 1989-10-04 479.320000 1989-10-05 480.660000 1989-10-06 483.640000 1989-10-09 485.730000 1989-10-10 484.140000 1989-10-11 482.160000 1989-10-12 482.190000 1989-10-13 467.290000 1989-10-16 460.980000 1989-10-17 459.930000 1989-10-18 463.280000 1989-10-19 470.800000 1989-10-20 470.670000 1989-10-23 467.220000 1989-10-24 461.700000 1989-10-25 462.890000 1989-10-26 458.150000 1989-10-27 452.760000 1989-10-30 451.370000 1989-10-31 455.630000 1989-11-01 456.640000 1989-11-02 453.140000 1989-11-03 452.970000 1989-11-06 448.020000 1989-11-07 449.400000 1989-11-08 454.050000 1989-11-09 454.070000 1989-11-10 456.190000 1989-11-13 455.940000 1989-11-14 454.030000 1989-11-15 455.840000 1989-11-16 455.280000 1989-11-17 456.720000 1989-11-20 455.710000 1989-11-21 454.140000 1989-11-22 455.140000 1989-11-23 . 1989-11-24 456.630000 1989-11-27 456.170000 1989-11-28 456.660000 1989-11-29 455.810000 1989-11-30 456.090000 1989-12-01 457.100000 1989-12-04 458.280000 1989-12-05 458.550000 1989-12-06 456.670000 1989-12-07 456.310000 1989-12-08 456.220000 1989-12-11 452.420000 1989-12-12 450.430000 1989-12-13 451.140000 1989-12-14 447.480000 1989-12-15 443.840000 1989-12-18 436.030000 1989-12-19 434.350000 1989-12-20 436.940000 1989-12-21 441.090000 1989-12-22 444.570000 1989-12-25 . 1989-12-26 445.260000 1989-12-27 448.810000 1989-12-28 449.980000 1989-12-29 454.820000 1990-01-01 . 1990-01-02 459.330000 1990-01-03 460.900000 1990-01-04 459.390000 1990-01-05 458.220000 1990-01-08 458.710000 1990-01-09 456.770000 1990-01-10 450.700000 1990-01-11 448.860000 1990-01-12 439.720000 1990-01-15 436.640000 1990-01-16 440.160000 1990-01-17 438.680000 1990-01-18 437.520000 1990-01-19 440.880000 1990-01-22 431.940000 1990-01-23 430.420000 1990-01-24 425.660000 1990-01-25 425.240000 1990-01-26 421.330000 1990-01-29 418.110000 1990-01-30 410.720000 1990-01-31 415.810000 1990-02-01 417.760000 1990-02-02 422.210000 1990-02-05 424.730000 1990-02-06 423.990000 1990-02-07 426.790000 1990-02-08 427.320000 1990-02-09 428.840000 1990-02-12 426.380000 1990-02-13 425.750000 1990-02-14 426.560000 1990-02-15 429.610000 1990-02-16 429.010000 1990-02-19 . 1990-02-20 423.830000 1990-02-21 421.520000 1990-02-22 422.750000 1990-02-23 419.520000 1990-02-26 420.950000 1990-02-27 422.610000 1990-02-28 425.830000 1990-03-01 427.210000 1990-03-02 431.020000 1990-03-05 430.150000 1990-03-06 432.330000 1990-03-07 432.470000 1990-03-08 436.500000 1990-03-09 436.760000 1990-03-12 436.560000 1990-03-13 434.580000 1990-03-14 436.150000 1990-03-15 438.060000 1990-03-16 442.160000 1990-03-19 442.910000 1990-03-20 440.080000 1990-03-21 439.300000 1990-03-22 434.510000 1990-03-23 437.250000 1990-03-26 438.840000 1990-03-27 439.500000 1990-03-28 436.690000 1990-03-29 435.420000 1990-03-30 435.540000 1990-04-02 433.180000 1990-04-03 437.650000 1990-04-04 435.420000 1990-04-05 433.420000 1990-04-06 430.900000 1990-04-09 430.180000 1990-04-10 431.900000 1990-04-11 433.530000 1990-04-12 436.310000 1990-04-13 . 1990-04-16 436.700000 1990-04-17 435.420000 1990-04-18 431.520000 1990-04-19 429.000000 1990-04-20 425.790000 1990-04-23 420.080000 1990-04-24 419.190000 1990-04-25 420.560000 1990-04-26 421.060000 1990-04-27 417.980000 1990-04-30 420.070000 1990-05-01 421.850000 1990-05-02 423.580000 1990-05-03 425.440000 1990-05-04 428.610000 1990-05-07 431.230000 1990-05-08 431.840000 1990-05-09 431.340000 1990-05-10 433.200000 1990-05-11 438.100000 1990-05-14 441.610000 1990-05-15 442.500000 1990-05-16 442.930000 1990-05-17 445.740000 1990-05-18 448.310000 1990-05-21 452.890000 1990-05-22 453.890000 1990-05-23 456.870000 1990-05-24 458.290000 1990-05-25 453.690000 1990-05-28 . 1990-05-29 457.510000 1990-05-30 458.770000 1990-05-31 458.970000 1990-06-01 462.130000 1990-06-04 465.610000 1990-06-05 464.610000 1990-06-06 464.960000 1990-06-07 464.090000 1990-06-08 460.870000 1990-06-11 462.790000 1990-06-12 466.560000 1990-06-13 468.860000 1990-06-14 467.100000 1990-06-15 467.550000 1990-06-18 460.790000 1990-06-19 460.530000 1990-06-20 460.800000 1990-06-21 461.270000 1990-06-22 459.330000 1990-06-25 455.640000 1990-06-26 455.380000 1990-06-27 456.890000 1990-06-28 460.380000 1990-06-29 462.290000 1990-07-02 462.040000 1990-07-03 461.760000 1990-07-04 . 1990-07-05 459.190000 1990-07-06 460.530000 1990-07-09 461.680000 1990-07-10 460.970000 1990-07-11 463.900000 1990-07-12 467.170000 1990-07-13 468.440000 1990-07-16 469.600000 1990-07-17 464.480000 1990-07-18 460.820000 1990-07-19 458.170000 1990-07-20 455.270000 1990-07-23 444.640000 1990-07-24 442.560000 1990-07-25 445.450000 1990-07-26 445.430000 1990-07-27 442.590000 1990-07-30 439.380000 1990-07-31 438.240000 1990-08-01 435.910000 1990-08-02 428.890000 1990-08-03 417.460000 1990-08-06 400.040000 1990-08-07 402.080000 1990-08-08 407.730000 1990-08-09 412.980000 1990-08-10 408.030000 1990-08-13 408.300000 1990-08-14 410.330000 1990-08-15 411.450000 1990-08-16 402.270000 1990-08-17 393.490000 1990-08-20 388.590000 1990-08-21 379.680000 1990-08-22 374.840000 1990-08-23 360.220000 1990-08-24 367.330000 1990-08-27 381.270000 1990-08-28 382.860000 1990-08-29 381.780000 1990-08-30 378.680000 1990-08-31 381.210000 1990-09-03 . 1990-09-04 381.670000 1990-09-05 382.440000 1990-09-06 378.780000 1990-09-07 380.380000 1990-09-10 381.730000 1990-09-11 379.490000 1990-09-12 380.320000 1990-09-13 376.180000 1990-09-14 374.420000 1990-09-17 374.110000 1990-09-18 372.210000 1990-09-19 371.680000 1990-09-20 364.430000 1990-09-21 362.250000 1990-09-24 352.160000 1990-09-25 354.780000 1990-09-26 350.030000 1990-09-27 341.190000 1990-09-28 344.510000 1990-10-01 354.650000 1990-10-02 356.390000 1990-10-03 351.450000 1990-10-04 349.890000 1990-10-05 347.360000 1990-10-08 348.140000 1990-10-09 339.110000 1990-10-10 333.250000 1990-10-11 325.610000 1990-10-12 327.550000 1990-10-15 329.540000 1990-10-16 325.440000 1990-10-17 326.780000 1990-10-18 334.030000 1990-10-19 337.360000 1990-10-22 341.120000 1990-10-23 341.090000 1990-10-24 340.980000 1990-10-25 339.740000 1990-10-26 334.360000 1990-10-29 330.800000 1990-10-30 329.830000 1990-10-31 329.840000 1990-11-01 330.600000 1990-11-02 336.450000 1990-11-05 340.760000 1990-11-06 340.530000 1990-11-07 336.800000 1990-11-08 336.370000 1990-11-09 341.950000 1990-11-12 351.460000 1990-11-13 352.870000 1990-11-14 356.870000 1990-11-15 354.460000 1990-11-16 350.850000 1990-11-19 352.730000 1990-11-20 348.290000 1990-11-21 348.770000 1990-11-22 . 1990-11-23 349.040000 1990-11-26 348.860000 1990-11-27 354.050000 1990-11-28 355.060000 1990-11-29 355.750000 1990-11-30 359.060000 1990-12-03 361.320000 1990-12-04 364.110000 1990-12-05 370.870000 1990-12-06 372.290000 1990-12-07 371.540000 1990-12-10 371.470000 1990-12-11 367.990000 1990-12-12 370.420000 1990-12-13 371.500000 1990-12-14 368.830000 1990-12-17 365.720000 1990-12-18 370.170000 1990-12-19 371.220000 1990-12-20 372.300000 1990-12-21 373.600000 1990-12-24 372.410000 1990-12-25 . 1990-12-26 372.400000 1990-12-27 371.050000 1990-12-28 371.200000 1990-12-31 373.840000 1991-01-01 . 1991-01-02 372.190000 1991-01-03 367.510000 1991-01-04 367.240000 1991-01-07 360.240000 1991-01-08 359.000000 1991-01-09 357.450000 1991-01-10 361.920000 1991-01-11 361.800000 1991-01-14 355.750000 1991-01-15 357.300000 1991-01-16 365.200000 1991-01-17 375.810000 1991-01-18 376.990000 1991-01-21 379.700000 1991-01-22 379.030000 1991-01-23 383.910000 1991-01-24 391.330000 1991-01-25 394.280000 1991-01-28 396.800000 1991-01-29 400.610000 1991-01-30 408.530000 1991-01-31 414.200000 1991-02-01 417.690000 1991-02-04 424.800000 1991-02-05 432.200000 1991-02-06 439.240000 1991-02-07 435.010000 1991-02-08 436.800000 1991-02-11 444.100000 1991-02-12 443.980000 1991-02-13 447.970000 1991-02-14 444.310000 1991-02-15 448.710000 1991-02-18 . 1991-02-19 450.320000 1991-02-20 446.020000 1991-02-21 446.380000 1991-02-22 448.950000 1991-02-25 451.090000 1991-02-26 447.710000 1991-02-27 450.820000 1991-02-28 453.050000 1991-03-01 456.730000 1991-03-04 461.130000 1991-03-05 473.050000 1991-03-06 473.800000 1991-03-07 475.740000 1991-03-08 475.110000 1991-03-11 467.150000 1991-03-12 461.400000 1991-03-13 468.180000 1991-03-14 467.790000 1991-03-15 466.290000 1991-03-18 466.270000 1991-03-19 462.810000 1991-03-20 466.090000 1991-03-21 464.600000 1991-03-22 464.150000 1991-03-25 468.490000 1991-03-26 478.570000 1991-03-27 482.370000 1991-03-28 482.300000 1991-03-29 . 1991-04-01 480.860000 1991-04-02 491.200000 1991-04-03 495.050000 1991-04-04 497.570000 1991-04-05 495.790000 1991-04-08 495.650000 1991-04-09 492.460000 1991-04-10 490.760000 1991-04-11 499.310000 1991-04-12 501.620000 1991-04-15 500.840000 1991-04-16 506.750000 1991-04-17 511.310000 1991-04-18 506.620000 1991-04-19 501.190000 1991-04-22 494.380000 1991-04-23 496.080000 1991-04-24 498.450000 1991-04-25 496.030000 1991-04-26 494.640000 1991-04-29 487.740000 1991-04-30 484.720000 1991-05-01 487.850000 1991-05-02 491.130000 1991-05-03 492.100000 1991-05-06 491.480000 1991-05-07 491.510000 1991-05-08 492.510000 1991-05-09 497.810000 1991-05-10 493.420000 1991-05-13 493.930000 1991-05-14 488.790000 1991-05-15 478.080000 1991-05-16 481.770000 1991-05-17 481.380000 1991-05-20 480.100000 1991-05-21 483.600000 1991-05-22 487.290000 1991-05-23 489.600000 1991-05-24 492.670000 1991-05-27 . 1991-05-28 497.170000 1991-05-29 499.050000 1991-05-30 503.190000 1991-05-31 506.110000 1991-06-03 507.100000 1991-06-04 507.250000 1991-06-05 505.200000 1991-06-06 502.940000 1991-06-07 498.540000 1991-06-10 495.850000 1991-06-11 496.620000 1991-06-12 491.050000 1991-06-13 491.140000 1991-06-14 495.070000 1991-06-17 494.320000 1991-06-18 491.590000 1991-06-19 485.360000 1991-06-20 485.880000 1991-06-21 485.820000 1991-06-24 475.230000 1991-06-25 473.300000 1991-06-26 473.080000 1991-06-27 476.240000 1991-06-28 475.920000 1991-07-01 481.310000 1991-07-02 478.780000 1991-07-03 474.320000 1991-07-04 . 1991-07-05 474.050000 1991-07-08 479.510000 1991-07-09 483.640000 1991-07-10 487.170000 1991-07-11 488.370000 1991-07-12 492.710000 1991-07-15 496.190000 1991-07-16 493.600000 1991-07-17 493.420000 1991-07-18 496.800000 1991-07-19 497.550000 1991-07-22 494.990000 1991-07-23 489.650000 1991-07-24 487.420000 1991-07-25 490.280000 1991-07-26 492.690000 1991-07-29 493.350000 1991-07-30 498.270000 1991-07-31 502.040000 1991-08-01 504.150000 1991-08-02 505.670000 1991-08-05 502.610000 1991-08-06 505.200000 1991-08-07 507.460000 1991-08-08 509.390000 1991-08-09 508.310000 1991-08-12 510.000000 1991-08-13 514.400000 1991-08-14 517.680000 1991-08-15 515.670000 1991-08-16 512.470000 1991-08-19 497.640000 1991-08-20 502.050000 1991-08-21 517.970000 1991-08-22 518.300000 1991-08-23 521.060000 1991-08-26 521.380000 1991-08-27 521.750000 1991-08-28 526.290000 1991-08-29 526.390000 1991-08-30 525.680000 1991-09-02 . 1991-09-03 520.910000 1991-09-04 517.920000 1991-09-05 516.930000 1991-09-06 516.940000 1991-09-09 518.070000 1991-09-10 511.280000 1991-09-11 514.760000 1991-09-12 521.130000 1991-09-13 516.710000 1991-09-16 515.680000 1991-09-17 515.170000 1991-09-18 518.550000 1991-09-19 522.670000 1991-09-20 527.190000 1991-09-23 524.690000 1991-09-24 526.470000 1991-09-25 527.820000 1991-09-26 526.940000 1991-09-27 524.480000 1991-09-30 526.880000 1991-10-01 528.510000 1991-10-02 526.330000 1991-10-03 520.510000 1991-10-04 520.400000 1991-10-07 516.200000 1991-10-08 517.250000 1991-10-09 513.810000 1991-10-10 515.940000 1991-10-11 519.050000 1991-10-14 525.660000 1991-10-15 534.110000 1991-10-16 540.940000 1991-10-17 536.270000 1991-10-18 538.900000 1991-10-21 536.960000 1991-10-22 537.140000 1991-10-23 535.170000 1991-10-24 528.750000 1991-10-25 525.130000 1991-10-28 529.410000 1991-10-29 534.510000 1991-10-30 541.320000 1991-10-31 542.980000 1991-11-01 540.930000 1991-11-04 537.500000 1991-11-05 538.820000 1991-11-06 539.480000 1991-11-07 545.280000 1991-11-08 548.080000 1991-11-11 550.710000 1991-11-12 555.680000 1991-11-13 556.170000 1991-11-14 554.840000 1991-11-15 531.280000 1991-11-18 534.730000 1991-11-19 523.470000 1991-11-20 526.120000 1991-11-21 530.330000 1991-11-22 526.460000 1991-11-25 522.880000 1991-11-26 522.230000 1991-11-27 522.780000 1991-11-28 . 1991-11-29 523.900000 1991-12-02 530.910000 1991-12-03 533.340000 1991-12-04 535.280000 1991-12-05 534.030000 1991-12-06 536.300000 1991-12-09 535.350000 1991-12-10 534.230000 1991-12-11 531.640000 1991-12-12 536.020000 1991-12-13 540.900000 1991-12-16 543.730000 1991-12-17 539.700000 1991-12-18 539.840000 1991-12-19 534.530000 1991-12-20 535.760000 1991-12-23 543.900000 1991-12-24 549.560000 1991-12-25 . 1991-12-26 559.300000 1991-12-27 565.710000 1991-12-30 579.750000 1991-12-31 586.340000 1992-01-01 . 1992-01-02 586.450000 1992-01-03 592.650000 1992-01-06 597.900000 1992-01-07 602.290000 1992-01-08 610.320000 1992-01-09 619.800000 1992-01-10 615.700000 1992-01-13 617.630000 1992-01-14 625.750000 1992-01-15 630.820000 1992-01-16 627.340000 1992-01-17 626.850000 1992-01-20 619.380000 1992-01-21 604.870000 1992-01-22 620.680000 1992-01-23 622.860000 1992-01-24 624.680000 1992-01-27 621.000000 1992-01-28 621.290000 1992-01-29 616.310000 1992-01-30 621.370000 1992-01-31 620.210000 1992-02-03 623.430000 1992-02-04 631.000000 1992-02-05 636.970000 1992-02-06 637.670000 1992-02-07 634.950000 1992-02-10 634.130000 1992-02-11 633.370000 1992-02-12 644.920000 1992-02-13 639.100000 1992-02-14 636.430000 1992-02-17 . 1992-02-18 626.410000 1992-02-19 622.410000 1992-02-20 632.230000 1992-02-21 629.750000 1992-02-24 624.930000 1992-02-25 621.400000 1992-02-26 632.400000 1992-02-27 633.950000 1992-02-28 633.470000 1992-03-02 635.470000 1992-03-03 634.250000 1992-03-04 630.290000 1992-03-05 621.970000 1992-03-06 615.950000 1992-03-09 615.820000 1992-03-10 623.460000 1992-03-11 617.140000 1992-03-12 615.920000 1992-03-13 618.620000 1992-03-16 617.940000 1992-03-17 623.270000 1992-03-18 624.940000 1992-03-19 625.960000 1992-03-20 624.280000 1992-03-23 621.830000 1992-03-24 618.680000 1992-03-25 619.480000 1992-03-26 615.400000 1992-03-27 604.670000 1992-03-30 602.070000 1992-03-31 603.770000 1992-04-01 602.090000 1992-04-02 593.820000 1992-04-03 590.010000 1992-04-06 596.290000 1992-04-07 581.610000 1992-04-08 573.680000 1992-04-09 586.750000 1992-04-10 584.240000 1992-04-13 588.150000 1992-04-14 594.810000 1992-04-15 600.030000 1992-04-16 591.810000 1992-04-17 . 1992-04-20 577.200000 1992-04-21 575.050000 1992-04-22 578.230000 1992-04-23 576.050000 1992-04-24 572.890000 1992-04-27 566.940000 1992-04-28 560.330000 1992-04-29 569.940000 1992-04-30 578.680000 1992-05-01 578.140000 1992-05-04 583.540000 1992-05-05 588.070000 1992-05-06 589.360000 1992-05-07 587.160000 1992-05-08 585.760000 1992-05-11 587.130000 1992-05-12 583.960000 1992-05-13 582.380000 1992-05-14 576.460000 1992-05-15 574.430000 1992-05-18 576.530000 1992-05-19 578.050000 1992-05-20 580.290000 1992-05-21 579.100000 1992-05-22 580.300000 1992-05-25 . 1992-05-26 575.650000 1992-05-27 577.350000 1992-05-28 580.490000 1992-05-29 585.310000 1992-06-01 588.370000 1992-06-02 589.180000 1992-06-03 589.930000 1992-06-04 588.260000 1992-06-05 585.430000 1992-06-08 582.010000 1992-06-09 573.800000 1992-06-10 569.710000 1992-06-11 567.680000 1992-06-12 569.520000 1992-06-15 569.010000 1992-06-16 564.070000 1992-06-17 553.240000 1992-06-18 549.170000 1992-06-19 554.200000 1992-06-22 549.720000 1992-06-23 553.360000 1992-06-24 551.390000 1992-06-25 548.200000 1992-06-26 547.840000 1992-06-29 558.800000 1992-06-30 563.600000 1992-07-01 568.990000 1992-07-02 563.350000 1992-07-03 . 1992-07-06 563.170000 1992-07-07 557.410000 1992-07-08 557.570000 1992-07-09 564.750000 1992-07-10 567.800000 1992-07-13 570.220000 1992-07-14 575.210000 1992-07-15 575.470000 1992-07-16 576.190000 1992-07-17 570.520000 1992-07-20 564.280000 1992-07-21 568.630000 1992-07-22 563.880000 1992-07-23 565.240000 1992-07-24 565.610000 1992-07-27 564.730000 1992-07-28 571.630000 1992-07-29 577.490000 1992-07-30 578.800000 1992-07-31 580.830000 1992-08-03 582.360000 1992-08-04 581.320000 1992-08-05 576.870000 1992-08-06 574.020000 1992-08-07 573.740000 1992-08-10 573.140000 1992-08-11 571.600000 1992-08-12 570.850000 1992-08-13 570.990000 1992-08-14 573.180000 1992-08-17 572.470000 1992-08-18 570.870000 1992-08-19 567.610000 1992-08-20 567.860000 1992-08-21 563.700000 1992-08-24 555.390000 1992-08-25 554.220000 1992-08-26 558.800000 1992-08-27 563.270000 1992-08-28 563.560000 1992-08-31 563.120000 1992-09-01 565.610000 1992-09-02 571.250000 1992-09-03 574.880000 1992-09-04 573.440000 1992-09-07 . 1992-09-08 571.170000 1992-09-09 574.890000 1992-09-10 581.240000 1992-09-11 583.010000 1992-09-14 594.210000 1992-09-15 587.860000 1992-09-16 585.890000 1992-09-17 587.820000 1992-09-18 589.120000 1992-09-21 588.580000 1992-09-22 583.000000 1992-09-23 582.960000 1992-09-24 585.930000 1992-09-25 577.200000 1992-09-28 575.340000 1992-09-29 577.630000 1992-09-30 583.270000 1992-10-01 578.330000 1992-10-02 571.630000 1992-10-05 565.210000 1992-10-06 570.550000 1992-10-07 569.200000 1992-10-08 573.880000 1992-10-09 570.520000 1992-10-12 573.840000 1992-10-13 576.440000 1992-10-14 576.220000 1992-10-15 578.640000 1992-10-16 582.610000 1992-10-19 590.670000 1992-10-20 592.700000 1992-10-21 597.150000 1992-10-22 597.120000 1992-10-23 597.300000 1992-10-26 598.920000 1992-10-27 596.950000 1992-10-28 601.390000 1992-10-29 605.820000 1992-10-30 605.170000 1992-11-02 607.570000 1992-11-03 604.580000 1992-11-04 605.520000 1992-11-05 614.080000 1992-11-06 616.820000 1992-11-09 622.050000 1992-11-10 627.760000 1992-11-11 634.920000 1992-11-12 634.370000 1992-11-13 637.160000 1992-11-16 634.010000 1992-11-17 627.070000 1992-11-18 634.860000 1992-11-19 638.570000 1992-11-20 642.600000 1992-11-23 638.840000 1992-11-24 645.940000 1992-11-25 648.330000 1992-11-26 . 1992-11-27 649.490000 1992-11-30 652.730000 1992-12-01 653.950000 1992-12-02 652.910000 1992-12-03 656.360000 1992-12-04 661.600000 1992-12-07 666.530000 1992-12-08 667.120000 1992-12-09 663.920000 1992-12-10 658.930000 1992-12-11 655.790000 1992-12-14 654.730000 1992-12-15 650.750000 1992-12-16 649.630000 1992-12-17 658.460000 1992-12-18 661.290000 1992-12-21 662.460000 1992-12-22 660.840000 1992-12-23 662.960000 1992-12-24 665.880000 1992-12-25 . 1992-12-28 666.250000 1992-12-29 669.010000 1992-12-30 671.850000 1992-12-31 676.950000 1993-01-01 . 1993-01-04 671.800000 1993-01-05 674.340000 1993-01-06 681.850000 1993-01-07 678.210000 1993-01-08 677.210000 1993-01-11 682.400000 1993-01-12 679.450000 1993-01-13 686.780000 1993-01-14 695.700000 1993-01-15 697.150000 1993-01-18 698.130000 1993-01-19 696.810000 1993-01-20 697.440000 1993-01-21 700.770000 1993-01-22 701.630000 1993-01-25 706.950000 1993-01-26 707.160000 1993-01-27 697.900000 1993-01-28 694.670000 1993-01-29 696.340000 1993-02-01 701.770000 1993-02-02 705.120000 1993-02-03 708.670000 1993-02-04 708.850000 1993-02-05 700.980000 1993-02-08 698.440000 1993-02-09 692.210000 1993-02-10 695.020000 1993-02-11 695.880000 1993-02-12 690.540000 1993-02-15 . 1993-02-16 665.390000 1993-02-17 659.430000 1993-02-18 662.450000 1993-02-19 663.610000 1993-02-22 652.420000 1993-02-23 651.560000 1993-02-24 662.460000 1993-02-25 667.070000 1993-02-26 670.770000 1993-03-01 669.510000 1993-03-02 677.720000 1993-03-03 683.920000 1993-03-04 680.730000 1993-03-05 681.370000 1993-03-08 687.230000 1993-03-09 688.960000 1993-03-10 692.870000 1993-03-11 694.280000 1993-03-12 692.780000 1993-03-15 695.210000 1993-03-16 695.470000 1993-03-17 687.400000 1993-03-18 687.410000 1993-03-19 682.720000 1993-03-22 676.620000 1993-03-23 675.040000 1993-03-24 674.360000 1993-03-25 681.010000 1993-03-26 681.540000 1993-03-29 680.760000 1993-03-30 686.250000 1993-03-31 690.130000 1993-04-01 686.640000 1993-04-02 669.850000 1993-04-05 670.710000 1993-04-06 664.140000 1993-04-07 668.880000 1993-04-08 666.330000 1993-04-09 . 1993-04-12 673.120000 1993-04-13 673.830000 1993-04-14 673.940000 1993-04-15 670.320000 1993-04-16 666.780000 1993-04-19 663.030000 1993-04-20 661.970000 1993-04-21 664.040000 1993-04-22 663.510000 1993-04-23 658.410000 1993-04-26 645.870000 1993-04-27 652.520000 1993-04-28 658.160000 1993-04-29 658.450000 1993-04-30 661.420000 1993-05-03 666.710000 1993-05-04 678.160000 1993-05-05 683.260000 1993-05-06 680.040000 1993-05-07 681.440000 1993-05-10 682.820000 1993-05-11 683.060000 1993-05-12 681.690000 1993-05-13 675.640000 1993-05-14 676.370000 1993-05-17 677.960000 1993-05-18 680.780000 1993-05-19 690.430000 1993-05-20 697.430000 1993-05-21 694.290000 1993-05-24 694.690000 1993-05-25 695.040000 1993-05-26 704.090000 1993-05-27 704.590000 1993-05-28 700.530000 1993-05-31 . 1993-06-01 704.280000 1993-06-02 705.860000 1993-06-03 706.220000 1993-06-04 702.010000 1993-06-07 694.610000 1993-06-08 687.740000 1993-06-09 689.240000 1993-06-10 688.050000 1993-06-11 693.190000 1993-06-14 696.410000 1993-06-15 697.340000 1993-06-16 696.250000 1993-06-17 695.940000 1993-06-18 689.590000 1993-06-21 688.740000 1993-06-22 686.770000 1993-06-23 684.790000 1993-06-24 688.720000 1993-06-25 694.810000 1993-06-28 702.840000 1993-06-29 701.070000 1993-06-30 703.950000 1993-07-01 703.590000 1993-07-02 704.490000 1993-07-05 . 1993-07-06 702.220000 1993-07-07 698.790000 1993-07-08 702.710000 1993-07-09 705.810000 1993-07-12 707.670000 1993-07-13 708.470000 1993-07-14 712.490000 1993-07-15 708.690000 1993-07-16 699.730000 1993-07-19 695.830000 1993-07-20 701.900000 1993-07-21 700.080000 1993-07-22 695.520000 1993-07-23 700.240000 1993-07-26 704.540000 1993-07-27 701.000000 1993-07-28 705.590000 1993-07-29 707.240000 1993-07-30 704.700000 1993-08-02 707.660000 1993-08-03 709.010000 1993-08-04 713.790000 1993-08-05 715.500000 1993-08-06 718.080000 1993-08-09 718.490000 1993-08-10 717.080000 1993-08-11 718.770000 1993-08-12 717.120000 1993-08-13 718.260000 1993-08-16 726.890000 1993-08-17 731.010000 1993-08-18 734.830000 1993-08-19 730.480000 1993-08-20 730.960000 1993-08-23 730.860000 1993-08-24 735.140000 1993-08-25 733.660000 1993-08-26 731.390000 1993-08-27 734.070000 1993-08-30 737.380000 1993-08-31 742.840000 1993-09-01 746.150000 1993-09-02 748.650000 1993-09-03 749.710000 1993-09-06 . 1993-09-07 739.350000 1993-09-08 730.730000 1993-09-09 737.710000 1993-09-10 744.310000 1993-09-13 740.320000 1993-09-14 732.640000 1993-09-15 739.550000 1993-09-16 739.800000 1993-09-17 740.110000 1993-09-20 740.210000 1993-09-21 733.560000 1993-09-22 745.540000 1993-09-23 752.260000 1993-09-24 754.650000 1993-09-27 759.950000 1993-09-28 763.660000 1993-09-29 763.170000 1993-09-30 762.780000 1993-10-01 763.230000 1993-10-04 764.840000 1993-10-05 762.270000 1993-10-06 764.770000 1993-10-07 762.490000 1993-10-08 764.270000 1993-10-11 767.650000 1993-10-12 772.460000 1993-10-13 778.970000 1993-10-14 785.410000 1993-10-15 787.420000 1993-10-18 782.910000 1993-10-19 768.710000 1993-10-20 768.250000 1993-10-21 771.280000 1993-10-22 772.680000 1993-10-25 769.750000 1993-10-26 765.460000 1993-10-27 771.880000 1993-10-28 773.490000 1993-10-29 779.260000 1993-11-01 783.770000 1993-11-02 785.660000 1993-11-03 772.950000 1993-11-04 757.260000 1993-11-05 762.990000 1993-11-08 766.210000 1993-11-09 769.840000 1993-11-10 776.500000 1993-11-11 778.980000 1993-11-12 779.320000 1993-11-15 772.450000 1993-11-16 771.690000 1993-11-17 762.360000 1993-11-18 754.340000 1993-11-19 751.560000 1993-11-22 738.130000 1993-11-23 746.820000 1993-11-24 753.180000 1993-11-25 . 1993-11-26 754.870000 1993-11-29 751.540000 1993-11-30 754.390000 1993-12-01 763.810000 1993-12-02 766.730000 1993-12-03 772.220000 1993-12-06 771.090000 1993-12-07 769.350000 1993-12-08 767.890000 1993-12-09 761.490000 1993-12-10 760.740000 1993-12-13 759.720000 1993-12-14 751.470000 1993-12-15 752.970000 1993-12-16 755.530000 1993-12-17 759.230000 1993-12-20 760.150000 1993-12-21 755.630000 1993-12-22 756.070000 1993-12-23 758.700000 1993-12-24 . 1993-12-27 761.060000 1993-12-28 764.560000 1993-12-29 768.480000 1993-12-30 771.080000 1993-12-31 776.800000 1994-01-03 770.760000 1994-01-04 774.280000 1994-01-05 778.050000 1994-01-06 780.410000 1994-01-07 782.940000 1994-01-10 786.690000 1994-01-11 785.520000 1994-01-12 786.870000 1994-01-13 787.810000 1994-01-14 792.310000 1994-01-17 792.180000 1994-01-18 793.020000 1994-01-19 789.280000 1994-01-20 793.020000 1994-01-21 794.280000 1994-01-24 790.650000 1994-01-25 786.390000 1994-01-26 788.800000 1994-01-27 792.880000 1994-01-28 796.530000 1994-01-31 800.470000 1994-02-01 797.240000 1994-02-02 799.570000 1994-02-03 797.790000 1994-02-04 777.280000 1994-02-07 779.200000 1994-02-08 782.700000 1994-02-09 786.530000 1994-02-10 783.420000 1994-02-11 781.390000 1994-02-14 785.450000 1994-02-15 790.120000 1994-02-16 792.620000 1994-02-17 790.240000 1994-02-18 788.850000 1994-02-21 . 1994-02-22 791.150000 1994-02-23 789.110000 1994-02-24 779.440000 1994-02-25 783.780000 1994-02-28 792.500000 1994-03-01 788.640000 1994-03-02 783.470000 1994-03-03 784.580000 1994-03-04 790.550000 1994-03-07 795.050000 1994-03-08 792.120000 1994-03-09 793.050000 1994-03-10 789.090000 1994-03-11 789.200000 1994-03-14 792.800000 1994-03-15 793.520000 1994-03-16 798.990000 1994-03-17 803.850000 1994-03-18 803.930000 1994-03-21 797.300000 1994-03-22 796.340000 1994-03-23 797.510000 1994-03-24 786.680000 1994-03-25 783.450000 1994-03-28 772.500000 1994-03-29 755.290000 1994-03-30 744.910000 1994-03-31 743.460000 1994-04-01 . 1994-04-04 727.410000 1994-04-05 750.950000 1994-04-06 750.720000 1994-04-07 755.170000 1994-04-08 748.710000 1994-04-11 748.110000 1994-04-12 739.220000 1994-04-13 727.380000 1994-04-14 727.310000 1994-04-15 727.970000 1994-04-18 720.450000 1994-04-19 712.850000 1994-04-20 705.520000 1994-04-21 718.740000 1994-04-22 722.560000 1994-04-25 730.800000 1994-04-26 734.210000 1994-04-27 . 1994-04-28 731.690000 1994-04-29 733.840000 1994-05-02 740.680000 1994-05-03 739.370000 1994-05-04 740.300000 1994-05-05 740.550000 1994-05-06 732.860000 1994-05-09 722.960000 1994-05-10 725.000000 1994-05-11 717.000000 1994-05-12 719.610000 1994-05-13 716.920000 1994-05-16 711.910000 1994-05-17 711.520000 1994-05-18 721.900000 1994-05-19 727.310000 1994-05-20 726.700000 1994-05-23 724.950000 1994-05-24 731.470000 1994-05-25 732.070000 1994-05-26 731.640000 1994-05-27 733.140000 1994-05-30 . 1994-05-31 735.190000 1994-06-01 735.520000 1994-06-02 739.500000 1994-06-03 742.380000 1994-06-06 743.430000 1994-06-07 739.300000 1994-06-08 729.790000 1994-06-09 728.880000 1994-06-10 734.250000 1994-06-13 731.700000 1994-06-14 735.980000 1994-06-15 735.840000 1994-06-16 734.970000 1994-06-17 729.350000 1994-06-20 718.850000 1994-06-21 708.790000 1994-06-22 712.740000 1994-06-23 700.850000 1994-06-24 693.790000 1994-06-27 702.680000 1994-06-28 702.050000 1994-06-29 704.010000 1994-06-30 705.960000 1994-07-01 706.850000 1994-07-04 . 1994-07-05 703.590000 1994-07-06 701.000000 1994-07-07 706.530000 1994-07-08 707.460000 1994-07-11 706.830000 1994-07-12 709.590000 1994-07-13 719.350000 1994-07-14 721.560000 1994-07-15 721.360000 1994-07-18 722.620000 1994-07-19 719.320000 1994-07-20 712.770000 1994-07-21 715.030000 1994-07-22 716.680000 1994-07-25 716.880000 1994-07-26 715.660000 1994-07-27 712.130000 1994-07-28 712.430000 1994-07-29 722.160000 1994-08-01 724.850000 1994-08-02 724.800000 1994-08-03 723.690000 1994-08-04 720.180000 1994-08-05 718.670000 1994-08-08 720.470000 1994-08-09 722.610000 1994-08-10 728.200000 1994-08-11 728.200000 1994-08-12 731.610000 1994-08-15 732.890000 1994-08-16 735.510000 1994-08-17 742.660000 1994-08-18 742.170000 1994-08-19 742.430000 1994-08-22 742.290000 1994-08-23 747.980000 1994-08-24 751.720000 1994-08-25 754.800000 1994-08-26 762.940000 1994-08-29 763.210000 1994-08-30 766.460000 1994-08-31 765.620000 1994-09-01 758.950000 1994-09-02 759.230000 1994-09-05 . 1994-09-06 759.480000 1994-09-07 764.280000 1994-09-08 769.300000 1994-09-09 763.730000 1994-09-12 760.010000 1994-09-13 765.830000 1994-09-14 768.610000 1994-09-15 778.660000 1994-09-16 777.910000 1994-09-19 776.720000 1994-09-20 766.740000 1994-09-21 760.710000 1994-09-22 760.440000 1994-09-23 757.460000 1994-09-26 755.630000 1994-09-27 755.370000 1994-09-28 760.010000 1994-09-29 759.340000 1994-09-30 764.290000 1994-10-03 760.880000 1994-10-04 747.300000 1994-10-05 746.280000 1994-10-06 744.190000 1994-10-07 749.960000 1994-10-10 756.810000 1994-10-11 765.570000 1994-10-12 767.000000 1994-10-13 767.890000 1994-10-14 767.080000 1994-10-17 765.780000 1994-10-18 764.810000 1994-10-19 770.620000 1994-10-20 768.240000 1994-10-21 765.380000 1994-10-24 761.210000 1994-10-25 758.260000 1994-10-26 763.240000 1994-10-27 767.470000 1994-10-28 776.150000 1994-10-31 777.490000 1994-11-01 772.190000 1994-11-02 771.820000 1994-11-03 772.100000 1994-11-04 766.080000 1994-11-07 762.310000 1994-11-08 767.540000 1994-11-09 767.250000 1994-11-10 764.380000 1994-11-11 762.120000 1994-11-14 768.140000 1994-11-15 769.020000 1994-11-16 769.640000 1994-11-17 765.840000 1994-11-18 764.670000 1994-11-21 757.740000 1994-11-22 741.210000 1994-11-23 736.700000 1994-11-24 . 1994-11-25 742.520000 1994-11-28 745.730000 1994-11-29 751.480000 1994-11-30 750.320000 1994-12-01 741.200000 1994-12-02 745.020000 1994-12-05 745.710000 1994-12-06 741.230000 1994-12-07 734.270000 1994-12-08 719.120000 1994-12-09 719.050000 1994-12-12 719.120000 1994-12-13 719.490000 1994-12-14 725.670000 1994-12-15 730.680000 1994-12-16 729.070000 1994-12-19 727.890000 1994-12-20 728.510000 1994-12-21 737.120000 1994-12-22 739.340000 1994-12-23 742.190000 1994-12-26 . 1994-12-27 746.190000 1994-12-28 742.460000 1994-12-29 749.530000 1994-12-30 751.960000 1995-01-02 . 1995-01-03 743.580000 1995-01-04 745.840000 1995-01-05 745.660000 1995-01-06 749.690000 1995-01-09 752.090000 1995-01-10 756.520000 1995-01-11 755.740000 1995-01-12 756.510000 1995-01-13 762.160000 1995-01-16 768.160000 1995-01-17 772.140000 1995-01-18 772.380000 1995-01-19 768.550000 1995-01-20 762.050000 1995-01-23 759.510000 1995-01-24 763.200000 1995-01-25 760.980000 1995-01-26 757.560000 1995-01-27 758.910000 1995-01-30 751.830000 1995-01-31 755.200000 1995-02-01 758.310000 1995-02-02 763.640000 1995-02-03 772.060000 1995-02-06 778.850000 1995-02-07 778.970000 1995-02-08 783.770000 1995-02-09 785.440000 1995-02-10 790.430000 1995-02-13 789.420000 1995-02-14 790.620000 1995-02-15 795.630000 1995-02-16 793.310000 1995-02-17 786.970000 1995-02-20 . 1995-02-21 784.620000 1995-02-22 787.930000 1995-02-23 791.350000 1995-02-24 791.080000 1995-02-27 784.500000 1995-02-28 793.730000 1995-03-01 791.870000 1995-03-02 793.680000 1995-03-03 798.790000 1995-03-06 797.770000 1995-03-07 791.330000 1995-03-08 795.810000 1995-03-09 796.240000 1995-03-10 802.220000 1995-03-13 802.310000 1995-03-14 808.240000 1995-03-15 807.380000 1995-03-16 809.340000 1995-03-17 808.330000 1995-03-20 810.490000 1995-03-21 809.780000 1995-03-22 809.100000 1995-03-23 811.390000 1995-03-24 818.660000 1995-03-27 822.630000 1995-03-28 826.140000 1995-03-29 819.160000 1995-03-30 816.860000 1995-03-31 817.210000 1995-04-03 818.050000 1995-04-04 813.720000 1995-04-05 816.320000 1995-04-06 813.800000 1995-04-07 814.690000 1995-04-10 821.260000 1995-04-11 824.830000 1995-04-12 828.530000 1995-04-13 832.640000 1995-04-14 . 1995-04-17 830.820000 1995-04-18 825.740000 1995-04-19 816.550000 1995-04-20 819.010000 1995-04-21 823.440000 1995-04-24 828.910000 1995-04-25 831.280000 1995-04-26 836.910000 1995-04-27 840.950000 1995-04-28 843.980000 1995-05-01 841.630000 1995-05-02 841.790000 1995-05-03 850.260000 1995-05-04 846.750000 1995-05-05 843.530000 1995-05-08 849.290000 1995-05-09 848.170000 1995-05-10 847.620000 1995-05-11 853.830000 1995-05-12 858.940000 1995-05-15 863.060000 1995-05-16 868.250000 1995-05-17 871.930000 1995-05-18 864.060000 1995-05-19 864.320000 1995-05-22 871.180000 1995-05-23 879.640000 1995-05-24 877.980000 1995-05-25 877.320000 1995-05-26 871.870000 1995-05-29 . 1995-05-30 858.700000 1995-05-31 864.580000 1995-06-01 868.820000 1995-06-02 872.970000 1995-06-05 882.850000 1995-06-06 879.400000 1995-06-07 881.580000 1995-06-08 886.130000 1995-06-09 884.380000 1995-06-12 887.980000 1995-06-13 894.230000 1995-06-14 895.720000 1995-06-15 902.680000 1995-06-16 908.650000 1995-06-19 922.090000 1995-06-20 929.830000 1995-06-21 929.190000 1995-06-22 940.090000 1995-06-23 938.870000 1995-06-26 926.980000 1995-06-27 919.560000 1995-06-28 920.520000 1995-06-29 926.810000 1995-06-30 933.450000 1995-07-03 934.530000 1995-07-04 . 1995-07-05 941.820000 1995-07-06 952.930000 1995-07-07 969.760000 1995-07-10 976.620000 1995-07-11 970.220000 1995-07-12 988.630000 1995-07-13 994.150000 1995-07-14 999.330000 1995-07-17 1005.890000 1995-07-18 988.530000 1995-07-19 952.870000 1995-07-20 960.570000 1995-07-21 961.770000 1995-07-24 978.570000 1995-07-25 993.750000 1995-07-26 1000.180000 1995-07-27 1010.660000 1995-07-28 1005.280000 1995-07-31 1001.210000 1995-08-01 991.110000 1995-08-02 983.750000 1995-08-03 982.700000 1995-08-04 991.090000 1995-08-07 995.220000 1995-08-08 997.120000 1995-08-09 1005.100000 1995-08-10 1000.610000 1995-08-11 1004.110000 1995-08-14 1012.440000 1995-08-15 1012.370000 1995-08-16 1025.750000 1995-08-17 1029.240000 1995-08-18 1031.280000 1995-08-21 1019.700000 1995-08-22 1025.290000 1995-08-23 1028.190000 1995-08-24 1020.930000 1995-08-25 1019.970000 1995-08-28 1008.150000 1995-08-29 1003.640000 1995-08-30 1012.610000 1995-08-31 1020.110000 1995-09-01 1019.470000 1995-09-04 . 1995-09-05 1039.300000 1995-09-06 1044.280000 1995-09-07 1051.080000 1995-09-08 1060.030000 1995-09-11 1066.560000 1995-09-12 1065.000000 1995-09-13 1067.400000 1995-09-14 1066.960000 1995-09-15 1051.100000 1995-09-18 1050.180000 1995-09-19 1060.320000 1995-09-20 1065.090000 1995-09-21 1058.510000 1995-09-22 1053.390000 1995-09-25 1046.150000 1995-09-26 1038.050000 1995-09-27 1026.540000 1995-09-28 1047.050000 1995-09-29 1043.540000 1995-10-02 1027.570000 1995-10-03 1020.450000 1995-10-04 1002.270000 1995-10-05 1014.200000 1995-10-06 1012.040000 1995-10-09 984.740000 1995-10-10 983.470000 1995-10-11 1001.570000 1995-10-12 1015.630000 1995-10-13 1018.380000 1995-10-16 1018.130000 1995-10-17 1035.440000 1995-10-18 1045.130000 1995-10-19 1046.970000 1995-10-20 1039.530000 1995-10-23 1036.920000 1995-10-24 1039.240000 1995-10-25 1026.470000 1995-10-26 1017.570000 1995-10-27 1025.550000 1995-10-30 1039.690000 1995-10-31 1036.060000 1995-11-01 1040.500000 1995-11-02 1057.320000 1995-11-03 1065.660000 1995-11-06 1062.140000 1995-11-07 1043.900000 1995-11-08 1047.940000 1995-11-09 1065.590000 1995-11-10 1063.870000 1995-11-13 1058.460000 1995-11-14 1040.620000 1995-11-15 1041.850000 1995-11-16 1044.480000 1995-11-17 1045.030000 1995-11-20 1029.470000 1995-11-21 1024.990000 1995-11-22 1021.240000 1995-11-23 . 1995-11-24 1030.170000 1995-11-27 1029.320000 1995-11-28 1050.050000 1995-11-29 1057.570000 1995-11-30 1059.200000 1995-12-01 1055.310000 1995-12-04 1069.790000 1995-12-05 1065.890000 1995-12-06 1061.730000 1995-12-07 1053.170000 1995-12-08 1062.410000 1995-12-11 1061.500000 1995-12-12 1052.070000 1995-12-13 1056.540000 1995-12-14 1038.190000 1995-12-15 1030.480000 1995-12-18 1002.560000 1995-12-19 1026.410000 1995-12-20 1025.270000 1995-12-21 1040.640000 1995-12-22 1046.890000 1995-12-25 . 1995-12-26 1049.370000 1995-12-27 1048.130000 1995-12-28 1042.220000 1995-12-29 1052.130000 1996-01-01 . 1996-01-02 1058.650000 1996-01-03 1046.260000 1996-01-04 1029.820000 1996-01-05 1033.470000 1996-01-08 1032.370000 1996-01-09 998.810000 1996-01-10 990.210000 1996-01-11 1011.100000 1996-01-12 1008.230000 1996-01-15 988.570000 1996-01-16 995.870000 1996-01-17 998.300000 1996-01-18 1007.240000 1996-01-19 1018.450000 1996-01-22 1029.440000 1996-01-23 1028.040000 1996-01-24 1043.460000 1996-01-25 1035.950000 1996-01-26 1040.960000 1996-01-29 1042.510000 1996-01-30 1051.300000 1996-01-31 1059.790000 1996-02-01 1069.460000 1996-02-02 1072.110000 1996-02-05 1083.340000 1996-02-06 1089.080000 1996-02-07 1084.880000 1996-02-08 1093.170000 1996-02-09 1094.600000 1996-02-12 1095.380000 1996-02-13 1087.220000 1996-02-14 1088.030000 1996-02-15 1090.540000 1996-02-16 1090.710000 1996-02-19 . 1996-02-20 1083.240000 1996-02-21 1096.850000 1996-02-22 1117.110000 1996-02-23 1117.790000 1996-02-26 1113.050000 1996-02-27 1106.170000 1996-02-28 1107.550000 1996-02-29 1100.050000 1996-03-01 1086.080000 1996-03-04 1084.880000 1996-03-05 1096.810000 1996-03-06 1091.820000 1996-03-07 1093.120000 1996-03-08 1063.730000 1996-03-11 1080.500000 1996-03-12 1073.050000 1996-03-13 1088.640000 1996-03-14 1091.070000 1996-03-15 1099.590000 1996-03-18 1114.420000 1996-03-19 1112.500000 1996-03-20 1101.820000 1996-03-21 1099.790000 1996-03-22 1102.220000 1996-03-25 1087.090000 1996-03-26 1088.350000 1996-03-27 1093.880000 1996-03-28 1094.830000 1996-03-29 1101.400000 1996-04-01 1106.570000 1996-04-02 1111.290000 1996-04-03 1115.850000 1996-04-04 1118.210000 1996-04-05 . 1996-04-08 1105.660000 1996-04-09 1109.150000 1996-04-10 1105.280000 1996-04-11 1097.140000 1996-04-12 1100.940000 1996-04-15 1110.440000 1996-04-16 1124.920000 1996-04-17 1120.870000 1996-04-18 1136.300000 1996-04-19 1138.700000 1996-04-22 1153.500000 1996-04-23 1166.760000 1996-04-24 1176.830000 1996-04-25 1184.170000 1996-04-26 1186.890000 1996-04-29 1188.200000 1996-04-30 1190.520000 1996-05-01 1199.660000 1996-05-02 1178.330000 1996-05-03 1184.600000 1996-05-06 1186.310000 1996-05-07 1182.670000 1996-05-08 1183.430000 1996-05-09 1187.820000 1996-05-10 1202.760000 1996-05-13 1221.870000 1996-05-14 1234.490000 1996-05-15 1233.560000 1996-05-16 1239.310000 1996-05-17 1241.880000 1996-05-20 1248.110000 1996-05-21 1244.420000 1996-05-22 1247.380000 1996-05-23 1248.650000 1996-05-24 1247.800000 1996-05-27 . 1996-05-28 1236.300000 1996-05-29 1225.630000 1996-05-30 1233.480000 1996-05-31 1243.430000 1996-06-03 1238.730000 1996-06-04 1243.680000 1996-06-05 1249.150000 1996-06-06 1232.520000 1996-06-07 1229.760000 1996-06-10 1230.040000 1996-06-11 1230.760000 1996-06-12 1235.470000 1996-06-13 1225.650000 1996-06-14 1213.180000 1996-06-17 1207.640000 1996-06-18 1183.080000 1996-06-19 1179.270000 1996-06-20 1167.340000 1996-06-21 1175.440000 1996-06-24 1182.900000 1996-06-25 1172.580000 1996-06-26 1153.290000 1996-06-27 1166.010000 1996-06-28 1185.020000 1996-07-01 1197.450000 1996-07-02 1191.150000 1996-07-03 1181.600000 1996-07-04 . 1996-07-05 1158.350000 1996-07-08 1148.820000 1996-07-09 1153.590000 1996-07-10 1141.190000 1996-07-11 1106.360000 1996-07-12 1103.490000 1996-07-15 1060.190000 1996-07-16 1053.470000 1996-07-17 1086.650000 1996-07-18 1109.820000 1996-07-19 1097.680000 1996-07-22 1081.390000 1996-07-23 1049.070000 1996-07-24 1042.370000 1996-07-25 1062.390000 1996-07-26 1079.440000 1996-07-29 1066.470000 1996-07-30 1071.950000 1996-07-31 1080.590000 1996-08-01 1098.850000 1996-08-02 1124.920000 1996-08-05 1120.530000 1996-08-06 1128.870000 1996-08-07 1141.110000 1996-08-08 1137.510000 1996-08-09 1137.270000 1996-08-12 1138.270000 1996-08-13 1126.150000 1996-08-14 1133.510000 1996-08-15 1134.690000 1996-08-16 1133.650000 1996-08-19 1130.910000 1996-08-20 1124.670000 1996-08-21 1126.840000 1996-08-22 1143.960000 1996-08-23 1143.050000 1996-08-26 1139.220000 1996-08-27 1149.020000 1996-08-28 1153.880000 1996-08-29 1145.030000 1996-08-30 1141.500000 1996-09-02 . 1996-09-03 1142.290000 1996-09-04 1143.820000 1996-09-05 1125.660000 1996-09-06 1139.390000 1996-09-09 1148.710000 1996-09-10 1149.430000 1996-09-11 1153.950000 1996-09-12 1165.810000 1996-09-13 1188.670000 1996-09-16 1193.960000 1996-09-17 1203.310000 1996-09-18 1205.710000 1996-09-19 1212.090000 1996-09-20 1219.690000 1996-09-23 1211.470000 1996-09-24 1215.270000 1996-09-25 1224.660000 1996-09-26 1227.980000 1996-09-27 1230.050000 1996-09-30 1226.920000 1996-10-01 1221.510000 1996-10-02 1236.110000 1996-10-03 1233.090000 1996-10-04 1247.560000 1996-10-07 1250.870000 1996-10-08 1240.150000 1996-10-09 1237.980000 1996-10-10 1236.970000 1996-10-11 1248.270000 1996-10-14 1256.360000 1996-10-15 1258.100000 1996-10-16 1250.990000 1996-10-17 1241.960000 1996-10-18 1242.480000 1996-10-21 1236.410000 1996-10-22 1220.000000 1996-10-23 1227.880000 1996-10-24 1227.000000 1996-10-25 1222.600000 1996-10-28 1215.890000 1996-10-29 1203.050000 1996-10-30 1206.230000 1996-10-31 1221.510000 1996-11-01 1221.780000 1996-11-04 1220.480000 1996-11-05 1229.070000 1996-11-06 1245.490000 1996-11-07 1254.140000 1996-11-08 1257.510000 1996-11-11 1262.670000 1996-11-12 1256.530000 1996-11-13 1260.720000 1996-11-14 1270.360000 1996-11-15 1261.800000 1996-11-18 1254.570000 1996-11-19 1262.620000 1996-11-20 1264.940000 1996-11-21 1258.080000 1996-11-22 1274.360000 1996-11-25 1280.370000 1996-11-26 1281.200000 1996-11-27 1287.320000 1996-11-28 . 1996-11-29 1292.610000 1996-12-02 1299.820000 1996-12-03 1300.370000 1996-12-04 1297.020000 1996-12-05 1300.120000 1996-12-06 1287.680000 1996-12-09 1316.270000 1996-12-10 1312.550000 1996-12-11 1309.120000 1996-12-12 1298.330000 1996-12-13 1284.910000 1996-12-16 1260.980000 1996-12-17 1266.320000 1996-12-18 1285.380000 1996-12-19 1295.860000 1996-12-20 1288.560000 1996-12-23 1279.520000 1996-12-24 1287.630000 1996-12-25 . 1996-12-26 1294.570000 1996-12-27 1291.380000 1996-12-30 1287.750000 1996-12-31 1291.030000 1997-01-01 . 1997-01-02 1280.700000 1997-01-03 1310.680000 1997-01-06 1316.400000 1997-01-07 1327.730000 1997-01-08 1320.350000 1997-01-09 1326.200000 1997-01-10 1332.020000 1997-01-13 1330.910000 1997-01-14 1346.360000 1997-01-15 1333.530000 1997-01-16 1340.580000 1997-01-17 1349.050000 1997-01-20 1364.280000 1997-01-21 1376.970000 1997-01-22 1388.060000 1997-01-23 1378.370000 1997-01-24 1363.830000 1997-01-27 1352.810000 1997-01-28 1354.370000 1997-01-29 1355.170000 1997-01-30 1371.020000 1997-01-31 1379.850000 1997-02-03 1376.050000 1997-02-04 1373.750000 1997-02-05 1348.440000 1997-02-06 1346.400000 1997-02-07 1357.710000 1997-02-10 1335.340000 1997-02-11 1331.510000 1997-02-12 1358.960000 1997-02-13 1370.810000 1997-02-14 1367.190000 1997-02-17 . 1997-02-18 1365.790000 1997-02-19 1365.580000 1997-02-20 1347.400000 1997-02-21 1334.320000 1997-02-24 1345.080000 1997-02-25 1347.690000 1997-02-26 1340.550000 1997-02-27 1312.660000 1997-02-28 1309.000000 1997-03-03 1311.180000 1997-03-04 1317.370000 1997-03-05 1329.090000 1997-03-06 1315.430000 1997-03-07 1311.800000 1997-03-10 1322.720000 1997-03-11 1316.760000 1997-03-12 1304.130000 1997-03-13 1293.280000 1997-03-14 1292.970000 1997-03-17 1279.430000 1997-03-18 1269.340000 1997-03-19 1249.290000 1997-03-20 1259.260000 1997-03-21 1254.070000 1997-03-24 1242.640000 1997-03-25 1248.060000 1997-03-26 1269.080000 1997-03-27 1249.510000 1997-03-28 . 1997-03-31 1221.700000 1997-04-01 1216.930000 1997-04-02 1201.000000 1997-04-03 1213.760000 1997-04-04 1236.730000 1997-04-07 1251.350000 1997-04-08 1257.370000 1997-04-09 1249.430000 1997-04-10 1235.770000 1997-04-11 1206.900000 1997-04-14 1216.410000 1997-04-15 1212.880000 1997-04-16 1210.270000 1997-04-17 1217.070000 1997-04-18 1222.570000 1997-04-21 1203.950000 1997-04-22 1212.740000 1997-04-23 1227.140000 1997-04-24 1228.100000 1997-04-25 1209.290000 1997-04-28 1217.030000 1997-04-29 1242.630000 1997-04-30 1260.760000 1997-05-01 1270.500000 1997-05-02 1305.330000 1997-05-05 1339.240000 1997-05-06 1328.300000 1997-05-07 1322.910000 1997-05-08 1330.830000 1997-05-09 1335.050000 1997-05-12 1344.190000 1997-05-13 1333.590000 1997-05-14 1335.550000 1997-05-15 1353.580000 1997-05-16 1340.730000 1997-05-19 1341.240000 1997-05-20 1363.880000 1997-05-21 1373.750000 1997-05-22 1372.600000 1997-05-23 1389.720000 1997-05-26 . 1997-05-27 1409.210000 1997-05-28 1410.180000 1997-05-29 1403.040000 1997-05-30 1400.320000 1997-06-02 1404.790000 1997-06-03 1384.910000 1997-06-04 1379.670000 1997-06-05 1390.050000 1997-06-06 1404.840000 1997-06-09 1412.040000 1997-06-10 1401.690000 1997-06-11 1407.850000 1997-06-12 1411.320000 1997-06-13 1423.030000 1997-06-16 1431.950000 1997-06-17 1443.110000 1997-06-18 1432.430000 1997-06-19 1447.140000 1997-06-20 1447.100000 1997-06-23 1434.320000 1997-06-24 1452.430000 1997-06-25 1446.240000 1997-06-26 1436.380000 1997-06-27 1438.150000 1997-06-30 1442.070000 1997-07-01 1438.250000 1997-07-02 1455.610000 1997-07-03 1467.610000 1997-07-04 . 1997-07-07 1470.740000 1997-07-08 1485.100000 1997-07-09 1486.630000 1997-07-10 1490.930000 1997-07-11 1502.620000 1997-07-14 1523.880000 1997-07-15 1542.110000 1997-07-16 1580.630000 1997-07-17 1568.850000 1997-07-18 1547.990000 1997-07-21 1536.230000 1997-07-22 1563.860000 1997-07-23 1567.650000 1997-07-24 1569.130000 1997-07-25 1569.580000 1997-07-28 1563.530000 1997-07-29 1572.320000 1997-07-30 1588.050000 1997-07-31 1593.810000 1997-08-01 1594.330000 1997-08-04 1605.450000 1997-08-05 1621.530000 1997-08-06 1630.440000 1997-08-07 1624.180000 1997-08-08 1598.520000 1997-08-11 1586.740000 1997-08-12 1576.240000 1997-08-13 1583.400000 1997-08-14 1586.690000 1997-08-15 1562.030000 1997-08-18 1569.520000 1997-08-19 1600.710000 1997-08-20 1628.700000 1997-08-21 1607.360000 1997-08-22 1598.690000 1997-08-25 1601.570000 1997-08-26 1591.300000 1997-08-27 1595.540000 1997-08-28 1581.320000 1997-08-29 1587.320000 1997-09-01 . 1997-09-02 1618.090000 1997-09-03 1618.240000 1997-09-04 1624.630000 1997-09-05 1635.770000 1997-09-08 1645.350000 1997-09-09 1656.220000 1997-09-10 1639.250000 1997-09-11 1639.860000 1997-09-12 1649.330000 1997-09-15 1634.920000 1997-09-16 1668.600000 1997-09-17 1666.470000 1997-09-18 1670.020000 1997-09-19 1680.360000 1997-09-22 1689.450000 1997-09-23 1697.360000 1997-09-24 1687.410000 1997-09-25 1678.890000 1997-09-26 1682.240000 1997-09-29 1694.980000 1997-09-30 1685.690000 1997-10-01 1690.300000 1997-10-02 1702.410000 1997-10-03 1715.870000 1997-10-06 1721.910000 1997-10-07 1737.270000 1997-10-08 1741.770000 1997-10-09 1745.850000 1997-10-10 1739.030000 1997-10-13 1742.120000 1997-10-14 1732.790000 1997-10-15 1723.370000 1997-10-16 1699.660000 1997-10-17 1666.850000 1997-10-20 1685.450000 1997-10-21 1712.540000 1997-10-22 1708.080000 1997-10-23 1671.250000 1997-10-24 1650.920000 1997-10-27 1535.090000 1997-10-28 1603.020000 1997-10-29 1602.750000 1997-10-30 1570.410000 1997-10-31 1593.610000 1997-11-03 1629.980000 1997-11-04 1631.150000 1997-11-05 1637.330000 1997-11-06 1623.440000 1997-11-07 1602.400000 1997-11-10 1590.720000 1997-11-11 1584.860000 1997-11-12 1541.720000 1997-11-13 1559.250000 1997-11-14 1583.510000 1997-11-17 1614.110000 1997-11-18 1600.440000 1997-11-19 1601.220000 1997-11-20 1626.560000 1997-11-21 1620.750000 1997-11-24 1586.990000 1997-11-25 1589.040000 1997-11-26 1594.500000 1997-11-27 . 1997-11-28 1600.550000 1997-12-01 1630.720000 1997-12-02 1606.370000 1997-12-03 1615.130000 1997-12-04 1613.420000 1997-12-05 1633.900000 1997-12-08 1651.540000 1997-12-09 1620.550000 1997-12-10 1596.610000 1997-12-11 1558.540000 1997-12-12 1536.580000 1997-12-15 1536.560000 1997-12-16 1553.000000 1997-12-17 1547.370000 1997-12-18 1523.190000 1997-12-19 1524.740000 1997-12-22 1532.060000 1997-12-23 1509.910000 1997-12-24 1499.530000 1997-12-25 . 1997-12-26 1511.380000 1997-12-29 1537.450000 1997-12-30 1565.030000 1997-12-31 1570.350000 1998-01-01 . 1998-01-02 1581.530000 1998-01-05 1594.120000 1998-01-06 1580.140000 1998-01-07 1561.700000 1998-01-08 1555.540000 1998-01-09 1503.220000 1998-01-12 1507.580000 1998-01-13 1541.630000 1998-01-14 1548.760000 1998-01-15 1547.060000 1998-01-16 1562.880000 1998-01-19 . 1998-01-20 1590.140000 1998-01-21 1587.920000 1998-01-22 1576.510000 1998-01-23 1575.930000 1998-01-26 1561.460000 1998-01-27 1578.900000 1998-01-28 1610.820000 1998-01-29 1619.490000 1998-01-30 1619.360000 1998-02-02 1652.890000 1998-02-03 1666.340000 1998-02-04 1680.440000 1998-02-05 1676.900000 1998-02-06 1694.350000 1998-02-09 1690.430000 1998-02-10 1709.040000 1998-02-11 1708.550000 1998-02-12 1714.340000 1998-02-13 1710.420000 1998-02-16 . 1998-02-17 1703.430000 1998-02-18 1715.730000 1998-02-19 1727.010000 1998-02-20 1728.130000 1998-02-23 1751.760000 1998-02-24 1738.710000 1998-02-25 1766.480000 1998-02-26 1777.110000 1998-02-27 1770.510000 1998-03-02 1758.540000 1998-03-03 1757.140000 1998-03-04 1759.700000 1998-03-05 1711.920000 1998-03-06 1753.490000 1998-03-09 1725.160000 1998-03-10 1748.510000 1998-03-11 1756.850000 1998-03-12 1764.060000 1998-03-13 1771.660000 1998-03-16 1788.180000 1998-03-17 1779.300000 1998-03-18 1788.280000 1998-03-19 1799.980000 1998-03-20 1789.160000 1998-03-23 1792.510000 1998-03-24 1812.440000 1998-03-25 1824.510000 1998-03-26 1828.540000 1998-03-27 1823.620000 1998-03-30 1818.700000 1998-03-31 1835.680000 1998-04-01 1847.660000 1998-04-02 1852.960000 1998-04-03 1855.400000 1998-04-06 1829.140000 1998-04-07 1798.710000 1998-04-08 1807.010000 1998-04-09 1820.240000 1998-04-10 . 1998-04-13 1824.950000 1998-04-14 1843.030000 1998-04-15 1863.260000 1998-04-16 1858.240000 1998-04-17 1866.600000 1998-04-20 1887.140000 1998-04-21 1903.870000 1998-04-22 1917.610000 1998-04-23 1881.390000 1998-04-24 1868.960000 1998-04-27 1820.310000 1998-04-28 1831.770000 1998-04-29 1851.640000 1998-04-30 1868.410000 1998-05-01 1873.440000 1998-05-04 1878.860000 1998-05-05 1864.910000 1998-05-06 1856.680000 1998-05-07 1835.140000 1998-05-08 1864.370000 1998-05-11 1848.070000 1998-05-12 1860.160000 1998-05-13 1866.180000 1998-05-14 1865.360000 1998-05-15 1846.770000 1998-05-18 1831.620000 1998-05-19 1845.870000 1998-05-20 1831.750000 1998-05-21 1820.990000 1998-05-22 1805.000000 1998-05-25 . 1998-05-26 1778.090000 1998-05-27 1781.100000 1998-05-28 1794.620000 1998-05-29 1778.870000 1998-06-01 1746.820000 1998-06-02 1761.790000 1998-06-03 1742.310000 1998-06-04 1769.950000 1998-06-05 1782.920000 1998-06-08 1787.770000 1998-06-09 1800.760000 1998-06-10 1773.250000 1998-06-11 1749.750000 1998-06-12 1745.050000 1998-06-15 1715.750000 1998-06-16 1753.120000 1998-06-17 1776.400000 1998-06-18 1772.700000 1998-06-19 1781.290000 1998-06-22 1805.820000 1998-06-23 1844.570000 1998-06-24 1877.760000 1998-06-25 1863.250000 1998-06-26 1869.530000 1998-06-29 1891.080000 1998-06-30 1894.740000 1998-07-01 1914.460000 1998-07-02 1894.000000 1998-07-03 . 1998-07-06 1909.470000 1998-07-07 1908.110000 1998-07-08 1935.390000 1998-07-09 1939.820000 1998-07-10 1943.040000 1998-07-13 1965.530000 1998-07-14 1968.410000 1998-07-15 1994.540000 1998-07-16 2000.560000 1998-07-17 2008.760000 1998-07-20 2014.250000 1998-07-21 1979.140000 1998-07-22 1969.750000 1998-07-23 1935.220000 1998-07-24 1930.990000 1998-07-27 1933.260000 1998-07-28 1896.530000 1998-07-29 1881.490000 1998-07-30 1919.580000 1998-07-31 1872.390000 1998-08-03 1851.100000 1998-08-04 1785.640000 1998-08-05 1788.200000 1998-08-06 1829.510000 1998-08-07 1846.770000 1998-08-10 1839.210000 1998-08-11 1792.700000 1998-08-12 1825.530000 1998-08-13 1802.540000 1998-08-14 1790.190000 1998-08-17 1818.040000 1998-08-18 1855.120000 1998-08-19 1842.690000 1998-08-20 1832.450000 1998-08-21 1797.610000 1998-08-24 1790.820000 1998-08-25 1798.170000 1998-08-26 1768.130000 1998-08-27 1686.410000 1998-08-28 1639.680000 1998-08-31 1499.250000 1998-09-01 1575.090000 1998-09-02 1592.850000 1998-09-03 1571.860000 1998-09-04 1566.520000 1998-09-07 . 1998-09-08 1660.860000 1998-09-09 1624.550000 1998-09-10 1585.330000 1998-09-11 1641.640000 1998-09-14 1665.690000 1998-09-15 1678.110000 1998-09-16 1689.910000 1998-09-17 1646.250000 1998-09-18 1663.770000 1998-09-21 1680.430000 1998-09-22 1697.800000 1998-09-23 1760.270000 1998-09-24 1720.340000 1998-09-25 1743.590000 1998-09-28 1739.220000 1998-09-29 1734.050000 1998-09-30 1693.840000 1998-10-01 1612.330000 1998-10-02 1614.980000 1998-10-05 1536.690000 1998-10-06 1510.890000 1998-10-07 1462.610000 1998-10-08 1419.120000 1998-10-09 1492.490000 1998-10-12 1546.080000 1998-10-13 1509.450000 1998-10-14 1540.970000 1998-10-15 1611.010000 1998-10-16 1620.950000 1998-10-19 1648.730000 1998-10-20 1639.190000 1998-10-21 1674.750000 1998-10-22 1702.640000 1998-10-23 1693.860000 1998-10-26 1724.980000 1998-10-27 1717.630000 1998-10-28 1737.350000 1998-10-29 1757.190000 1998-10-30 1771.390000 1998-11-02 1800.910000 1998-11-03 1788.430000 1998-11-04 1823.570000 1998-11-05 1837.100000 1998-11-06 1856.560000 1998-11-09 1861.050000 1998-11-10 1865.620000 1998-11-11 1862.110000 1998-11-12 1851.060000 1998-11-13 1847.990000 1998-11-16 1861.680000 1998-11-17 1878.520000 1998-11-18 1897.440000 1998-11-19 1919.680000 1998-11-20 1928.210000 1998-11-23 1977.420000 1998-11-24 1965.880000 1998-11-25 1985.210000 1998-11-26 . 1998-11-27 2016.440000 1998-11-30 1949.540000 1998-12-01 2003.750000 1998-12-02 1995.210000 1998-12-03 1954.330000 1998-12-04 2003.160000 1998-12-07 2040.640000 1998-12-08 2034.750000 1998-12-09 2050.420000 1998-12-10 2015.960000 1998-12-11 2029.310000 1998-12-14 1966.920000 1998-12-15 2012.600000 1998-12-16 2009.360000 1998-12-17 2043.880000 1998-12-18 2086.140000 1998-12-21 2138.030000 1998-12-22 2120.980000 1998-12-23 2172.540000 1998-12-24 2163.030000 1998-12-25 . 1998-12-28 2180.300000 1998-12-29 2181.770000 1998-12-30 2166.950000 1998-12-31 2192.690000 1999-01-01 . 1999-01-04 2208.050000 1999-01-05 2251.270000 1999-01-06 2320.860000 1999-01-07 2326.090000 1999-01-08 2344.410000 1999-01-11 2384.590000 1999-01-12 2320.750000 1999-01-13 2316.810000 1999-01-14 2276.820000 1999-01-15 2348.200000 1999-01-18 . 1999-01-19 2408.170000 1999-01-20 2415.490000 1999-01-21 2344.720000 1999-01-22 2338.880000 1999-01-25 2369.310000 1999-01-26 2433.410000 1999-01-27 2407.140000 1999-01-28 2477.340000 1999-01-29 2505.890000 1999-02-01 2510.090000 1999-02-02 2463.420000 1999-02-03 2493.410000 1999-02-04 2410.070000 1999-02-05 2373.620000 1999-02-08 2404.920000 1999-02-09 2310.790000 1999-02-10 2309.500000 1999-02-11 2405.550000 1999-02-12 2321.890000 1999-02-15 . 1999-02-16 2313.870000 1999-02-17 2248.910000 1999-02-18 2260.550000 1999-02-19 2283.600000 1999-02-22 2342.010000 1999-02-23 2376.350000 1999-02-24 2339.380000 1999-02-25 2326.820000 1999-02-26 2288.030000 1999-03-01 2295.180000 1999-03-02 2259.030000 1999-03-03 2265.200000 1999-03-04 2292.890000 1999-03-05 2337.110000 1999-03-08 2397.620000 1999-03-09 2392.940000 1999-03-10 2406.000000 1999-03-11 2412.250000 1999-03-12 2381.530000 1999-03-15 2431.440000 1999-03-16 2439.270000 1999-03-17 2428.970000 1999-03-18 2462.960000 1999-03-19 2421.270000 1999-03-22 2395.940000 1999-03-23 2322.840000 1999-03-24 2365.280000 1999-03-25 2434.800000 1999-03-26 2419.170000 1999-03-29 2492.840000 1999-03-30 2480.290000 1999-03-31 2461.400000 1999-04-01 2493.370000 1999-04-02 . 1999-04-05 2560.060000 1999-04-06 2563.170000 1999-04-07 2544.430000 1999-04-08 2573.390000 1999-04-09 2593.050000 1999-04-12 2598.810000 1999-04-13 2583.500000 1999-04-14 2507.280000 1999-04-15 2521.770000 1999-04-16 2484.040000 1999-04-19 2345.610000 1999-04-20 2409.640000 1999-04-21 2489.080000 1999-04-22 2561.610000 1999-04-23 2590.690000 1999-04-26 2652.050000 1999-04-27 2602.410000 1999-04-28 2550.370000 1999-04-29 2528.440000 1999-04-30 2542.850000 1999-05-03 2535.580000 1999-05-04 2485.120000 1999-05-05 2534.450000 1999-05-06 2472.280000 1999-05-07 2503.620000 1999-05-10 2526.390000 1999-05-11 2566.680000 1999-05-12 2606.540000 1999-05-13 2582.000000 1999-05-14 2527.860000 1999-05-17 2561.840000 1999-05-18 2558.360000 1999-05-19 2577.400000 1999-05-20 2542.230000 1999-05-21 2520.140000 1999-05-24 2453.660000 1999-05-25 2380.900000 1999-05-26 2427.180000 1999-05-27 2419.150000 1999-05-28 2470.520000 1999-05-31 . 1999-06-01 2412.030000 1999-06-02 2432.410000 1999-06-03 2403.320000 1999-06-04 2478.340000 1999-06-07 2524.210000 1999-06-08 2474.560000 1999-06-09 2519.350000 1999-06-10 2484.620000 1999-06-11 2447.880000 1999-06-14 2398.310000 1999-06-15 2414.670000 1999-06-16 2517.830000 1999-06-17 2544.150000 1999-06-18 2563.440000 1999-06-21 2630.280000 1999-06-22 2580.260000 1999-06-23 2598.120000 1999-06-24 2553.990000 1999-06-25 2552.650000 1999-06-28 2602.440000 1999-06-29 2642.110000 1999-06-30 2686.120000 1999-07-01 2706.180000 1999-07-02 2741.020000 1999-07-05 . 1999-07-06 2736.780000 1999-07-07 2743.040000 1999-07-08 2771.860000 1999-07-09 2793.070000 1999-07-12 2790.440000 1999-07-13 2778.230000 1999-07-14 2818.130000 1999-07-15 2839.370000 1999-07-16 2864.480000 1999-07-19 2830.290000 1999-07-20 2732.180000 1999-07-21 2761.770000 1999-07-22 2684.440000 1999-07-23 2692.400000 1999-07-26 2619.190000 1999-07-27 2679.330000 1999-07-28 2705.840000 1999-07-29 2640.010000 1999-07-30 2638.490000 1999-08-02 2623.630000 1999-08-03 2587.990000 1999-08-04 2540.000000 1999-08-05 2565.830000 1999-08-06 2547.970000 1999-08-09 2518.980000 1999-08-10 2490.110000 1999-08-11 2564.980000 1999-08-12 2549.490000 1999-08-13 2637.810000 1999-08-16 2645.280000 1999-08-17 2671.220000 1999-08-18 2657.730000 1999-08-19 2621.430000 1999-08-20 2648.330000 1999-08-23 2719.570000 1999-08-24 2752.370000 1999-08-25 2805.600000 1999-08-26 2774.620000 1999-08-27 2758.900000 1999-08-30 2712.690000 1999-08-31 2739.350000 1999-09-01 2750.800000 1999-09-02 2734.240000 1999-09-03 2843.110000 1999-09-06 . 1999-09-07 2837.260000 1999-09-08 2808.740000 1999-09-09 2852.020000 1999-09-10 2887.060000 1999-09-13 2844.770000 1999-09-14 2868.290000 1999-09-15 2814.170000 1999-09-16 2806.720000 1999-09-17 2869.620000 1999-09-20 2886.150000 1999-09-21 2821.100000 1999-09-22 2858.160000 1999-09-23 2749.830000 1999-09-24 2740.410000 1999-09-27 2761.750000 1999-09-28 2756.250000 1999-09-29 2730.270000 1999-09-30 2746.160000 1999-10-01 2736.850000 1999-10-04 2795.970000 1999-10-05 2799.670000 1999-10-06 2857.210000 1999-10-07 2860.700000 1999-10-08 2886.570000 1999-10-11 2915.950000 1999-10-12 2872.430000 1999-10-13 2801.270000 1999-10-14 2806.840000 1999-10-15 2731.830000 1999-10-18 2689.150000 1999-10-19 2688.180000 1999-10-20 2788.130000 1999-10-21 2801.950000 1999-10-22 2816.520000 1999-10-25 2815.950000 1999-10-26 2811.470000 1999-10-27 2802.520000 1999-10-28 2875.220000 1999-10-29 2966.430000 1999-11-01 2967.650000 1999-11-02 2981.630000 1999-11-03 3028.510000 1999-11-04 3055.950000 1999-11-05 3102.290000 1999-11-08 3143.970000 1999-11-09 3125.040000 1999-11-10 3155.960000 1999-11-11 3197.290000 1999-11-12 3221.150000 1999-11-15 3219.540000 1999-11-16 3295.520000 1999-11-17 3269.390000 1999-11-18 3347.110000 1999-11-19 3369.250000 1999-11-22 3392.560000 1999-11-23 3342.870000 1999-11-24 3420.500000 1999-11-25 . 1999-11-26 3447.810000 1999-11-29 3421.370000 1999-11-30 3336.160000 1999-12-01 3353.710000 1999-12-02 3452.780000 1999-12-03 3520.630000 1999-12-06 3546.010000 1999-12-07 3586.920000 1999-12-08 3586.080000 1999-12-09 3594.170000 1999-12-10 3620.240000 1999-12-13 3658.170000 1999-12-14 3571.660000 1999-12-15 3621.950000 1999-12-16 3715.060000 1999-12-17 3753.060000 1999-12-20 3783.870000 1999-12-21 3911.150000 1999-12-22 3937.300000 1999-12-23 3969.440000 1999-12-24 . 1999-12-27 3975.380000 1999-12-28 3972.110000 1999-12-29 4041.460000 1999-12-30 4036.870000 1999-12-31 4069.310000 2000-01-03 4131.150000 2000-01-04 3901.690000 2000-01-05 3877.540000 2000-01-06 3727.130000 2000-01-07 3882.620000 2000-01-10 4049.670000 2000-01-11 3921.190000 2000-01-12 3850.020000 2000-01-13 3957.210000 2000-01-14 4064.270000 2000-01-17 . 2000-01-18 4130.810000 2000-01-19 4151.290000 2000-01-20 4189.510000 2000-01-21 4235.400000 2000-01-24 4096.080000 2000-01-25 4167.410000 2000-01-26 4069.910000 2000-01-27 4039.560000 2000-01-28 3887.070000 2000-01-31 3940.350000 2000-02-01 4051.980000 2000-02-02 4073.960000 2000-02-03 4210.980000 2000-02-04 4244.140000 2000-02-07 4321.770000 2000-02-08 4427.500000 2000-02-09 4363.240000 2000-02-10 4485.630000 2000-02-11 4395.450000 2000-02-14 4418.550000 2000-02-15 4420.770000 2000-02-16 4427.650000 2000-02-17 4548.920000 2000-02-18 4411.740000 2000-02-21 . 2000-02-22 4382.120000 2000-02-23 4550.330000 2000-02-24 4617.650000 2000-02-25 4590.500000 2000-02-28 4577.850000 2000-02-29 4696.690000 2000-03-01 4784.080000 2000-03-02 4754.510000 2000-03-03 4914.790000 2000-03-06 4904.850000 2000-03-07 4847.840000 2000-03-08 4897.260000 2000-03-09 5046.860000 2000-03-10 5048.620000 2000-03-13 4907.240000 2000-03-14 4706.630000 2000-03-15 4582.620000 2000-03-16 4717.390000 2000-03-17 4798.130000 2000-03-20 4610.000000 2000-03-21 4711.680000 2000-03-22 4864.750000 2000-03-23 4940.610000 2000-03-24 4963.030000 2000-03-27 4958.560000 2000-03-28 4833.890000 2000-03-29 4644.670000 2000-03-30 4457.890000 2000-03-31 4572.830000 2000-04-03 4223.680000 2000-04-04 4148.890000 2000-04-05 4169.220000 2000-04-06 4267.560000 2000-04-07 4446.450000 2000-04-10 4188.200000 2000-04-11 4055.900000 2000-04-12 3769.630000 2000-04-13 3676.780000 2000-04-14 3321.290000 2000-04-17 3539.160000 2000-04-18 3793.570000 2000-04-19 3706.410000 2000-04-20 3643.880000 2000-04-21 . 2000-04-24 3482.480000 2000-04-25 3711.230000 2000-04-26 3630.090000 2000-04-27 3774.030000 2000-04-28 3860.660000 2000-05-01 3958.080000 2000-05-02 3785.450000 2000-05-03 3707.310000 2000-05-04 3720.240000 2000-05-05 3816.820000 2000-05-08 3669.380000 2000-05-09 3585.010000 2000-05-10 3384.730000 2000-05-11 3499.580000 2000-05-12 3529.060000 2000-05-15 3607.650000 2000-05-16 3717.570000 2000-05-17 3644.960000 2000-05-18 3538.710000 2000-05-19 3390.400000 2000-05-22 3364.210000 2000-05-23 3164.550000 2000-05-24 3270.610000 2000-05-25 3205.350000 2000-05-26 3205.110000 2000-05-29 . 2000-05-30 3459.480000 2000-05-31 3400.910000 2000-06-01 3582.500000 2000-06-02 3813.380000 2000-06-05 3821.760000 2000-06-06 3756.370000 2000-06-07 3839.260000 2000-06-08 3825.560000 2000-06-09 3874.840000 2000-06-12 3767.910000 2000-06-13 3851.060000 2000-06-14 3797.410000 2000-06-15 3845.740000 2000-06-16 3860.560000 2000-06-19 3989.830000 2000-06-20 4013.360000 2000-06-21 4064.010000 2000-06-22 3936.840000 2000-06-23 3845.340000 2000-06-26 3912.120000 2000-06-27 3858.960000 2000-06-28 3940.340000 2000-06-29 3877.230000 2000-06-30 3966.110000 2000-07-03 3991.930000 2000-07-04 . 2000-07-05 3863.100000 2000-07-06 3960.570000 2000-07-07 4023.200000 2000-07-10 3980.290000 2000-07-11 3956.420000 2000-07-12 4099.590000 2000-07-13 4174.860000 2000-07-14 4246.180000 2000-07-17 4274.670000 2000-07-18 4177.170000 2000-07-19 4055.630000 2000-07-20 4184.560000 2000-07-21 4094.450000 2000-07-24 3981.570000 2000-07-25 4029.570000 2000-07-26 3987.720000 2000-07-27 3842.230000 2000-07-28 3663.000000 2000-07-31 3766.990000 2000-08-01 3685.520000 2000-08-02 3658.460000 2000-08-03 3759.880000 2000-08-04 3787.360000 2000-08-07 3862.990000 2000-08-08 3848.550000 2000-08-09 3853.500000 2000-08-10 3759.990000 2000-08-11 3789.470000 2000-08-14 3849.690000 2000-08-15 3851.660000 2000-08-16 3861.200000 2000-08-17 3940.870000 2000-08-18 3930.340000 2000-08-21 3953.150000 2000-08-22 3958.210000 2000-08-23 4011.010000 2000-08-24 4053.280000 2000-08-25 4042.680000 2000-08-28 4070.590000 2000-08-29 4082.170000 2000-08-30 4103.810000 2000-08-31 4206.350000 2000-09-01 4234.330000 2000-09-04 . 2000-09-05 4143.180000 2000-09-06 4013.340000 2000-09-07 4098.350000 2000-09-08 3978.410000 2000-09-11 3896.350000 2000-09-12 3849.510000 2000-09-13 3893.890000 2000-09-14 3913.860000 2000-09-15 3835.230000 2000-09-18 3726.520000 2000-09-19 3865.640000 2000-09-20 3897.440000 2000-09-21 3828.870000 2000-09-22 3803.760000 2000-09-25 3741.220000 2000-09-26 3689.100000 2000-09-27 3656.300000 2000-09-28 3778.320000 2000-09-29 3672.820000 2000-10-02 3568.900000 2000-10-03 3455.830000 2000-10-04 3523.100000 2000-10-05 3472.100000 2000-10-06 3361.010000 2000-10-09 3355.560000 2000-10-10 3240.540000 2000-10-11 3168.490000 2000-10-12 3074.680000 2000-10-13 3316.770000 2000-10-16 3290.280000 2000-10-17 3213.960000 2000-10-18 3171.560000 2000-10-19 3418.600000 2000-10-20 3483.140000 2000-10-23 3468.690000 2000-10-24 3419.790000 2000-10-25 3229.570000 2000-10-26 3272.180000 2000-10-27 3278.360000 2000-10-30 3191.400000 2000-10-31 3369.630000 2000-11-01 3333.390000 2000-11-02 3429.020000 2000-11-03 3451.580000 2000-11-06 3416.210000 2000-11-07 3415.790000 2000-11-08 3231.700000 2000-11-09 3200.350000 2000-11-10 3028.990000 2000-11-13 2966.720000 2000-11-14 3138.270000 2000-11-15 3165.490000 2000-11-16 3031.880000 2000-11-17 3027.190000 2000-11-20 2875.640000 2000-11-21 2871.450000 2000-11-22 2755.340000 2000-11-23 . 2000-11-24 2904.380000 2000-11-27 2880.490000 2000-11-28 2734.980000 2000-11-29 2706.930000 2000-11-30 2597.930000 2000-12-01 2645.290000 2000-12-04 2615.750000 2000-12-05 2889.800000 2000-12-06 2796.500000 2000-12-07 2752.660000 2000-12-08 2917.430000 2000-12-11 3015.100000 2000-12-12 2931.770000 2000-12-13 2822.770000 2000-12-14 2728.510000 2000-12-15 2653.270000 2000-12-18 2624.520000 2000-12-19 2511.710000 2000-12-20 2332.780000 2000-12-21 2340.120000 2000-12-22 2517.020000 2000-12-25 . 2000-12-26 2493.520000 2000-12-27 2539.350000 2000-12-28 2557.760000 2000-12-29 2470.520000 2001-01-01 . 2001-01-02 2291.860000 2001-01-03 2616.690000 2001-01-04 2566.830000 2001-01-05 2407.650000 2001-01-08 2395.920000 2001-01-09 2441.300000 2001-01-10 2524.180000 2001-01-11 2640.570000 2001-01-12 2626.500000 2001-01-15 . 2001-01-16 2618.550000 2001-01-17 2682.780000 2001-01-18 2768.490000 2001-01-19 2770.380000 2001-01-22 2757.910000 2001-01-23 2840.390000 2001-01-24 2859.150000 2001-01-25 2754.280000 2001-01-26 2781.300000 2001-01-29 2838.340000 2001-01-30 2838.350000 2001-01-31 2772.730000 2001-02-01 2782.790000 2001-02-02 2660.500000 2001-02-05 2643.210000 2001-02-06 2664.490000 2001-02-07 2607.820000 2001-02-08 2562.060000 2001-02-09 2470.970000 2001-02-12 2489.660000 2001-02-13 2427.720000 2001-02-14 2491.400000 2001-02-15 2552.910000 2001-02-16 2425.380000 2001-02-19 . 2001-02-20 2318.350000 2001-02-21 2268.940000 2001-02-22 2244.960000 2001-02-23 2262.510000 2001-02-26 2308.500000 2001-02-27 2207.820000 2001-02-28 2151.830000 2001-03-01 2183.370000 2001-03-02 2117.630000 2001-03-05 2142.920000 2001-03-06 2204.430000 2001-03-07 2223.920000 2001-03-08 2168.730000 2001-03-09 2052.780000 2001-03-12 1923.380000 2001-03-13 2014.780000 2001-03-14 1972.090000 2001-03-15 1940.710000 2001-03-16 1890.910000 2001-03-19 1951.180000 2001-03-20 1857.440000 2001-03-21 1830.230000 2001-03-22 1897.700000 2001-03-23 1928.680000 2001-03-26 1918.490000 2001-03-27 1972.260000 2001-03-28 1854.130000 2001-03-29 1820.570000 2001-03-30 1840.260000 2001-04-02 1782.970000 2001-04-03 1673.000000 2001-04-04 1638.800000 2001-04-05 1785.000000 2001-04-06 1720.360000 2001-04-09 1745.710000 2001-04-10 1852.030000 2001-04-11 1898.950000 2001-04-12 1961.430000 2001-04-13 . 2001-04-16 1909.570000 2001-04-17 1923.220000 2001-04-18 2079.440000 2001-04-19 2182.140000 2001-04-20 2163.410000 2001-04-23 2059.320000 2001-04-24 2016.610000 2001-04-25 2059.800000 2001-04-26 2034.880000 2001-04-27 2075.680000 2001-04-30 2116.240000 2001-05-01 2168.240000 2001-05-02 2220.600000 2001-05-03 2146.200000 2001-05-04 2191.530000 2001-05-07 2173.570000 2001-05-08 2198.770000 2001-05-09 2156.630000 2001-05-10 2128.860000 2001-05-11 2107.430000 2001-05-14 2081.920000 2001-05-15 2085.580000 2001-05-16 2166.440000 2001-05-17 2193.680000 2001-05-18 2198.880000 2001-05-21 2305.590000 2001-05-22 2313.850000 2001-05-23 2243.480000 2001-05-24 2282.020000 2001-05-25 2251.030000 2001-05-28 . 2001-05-29 2175.540000 2001-05-30 2084.500000 2001-05-31 2110.490000 2001-06-01 2149.440000 2001-06-04 2155.930000 2001-06-05 2233.660000 2001-06-06 2217.730000 2001-06-07 2264.000000 2001-06-08 2215.100000 2001-06-11 2170.780000 2001-06-12 2169.950000 2001-06-13 2121.660000 2001-06-14 2044.070000 2001-06-15 2028.430000 2001-06-18 1988.630000 2001-06-19 1992.660000 2001-06-20 2031.240000 2001-06-21 2058.760000 2001-06-22 2034.840000 2001-06-25 2050.870000 2001-06-26 2064.620000 2001-06-27 2074.740000 2001-06-28 2125.460000 2001-06-29 2160.540000 2001-07-02 2148.720000 2001-07-03 2140.800000 2001-07-04 . 2001-07-05 2080.110000 2001-07-06 2004.160000 2001-07-09 2026.710000 2001-07-10 1962.790000 2001-07-11 1972.040000 2001-07-12 2075.740000 2001-07-13 2084.790000 2001-07-16 2029.120000 2001-07-17 2067.320000 2001-07-18 2016.170000 2001-07-19 2046.590000 2001-07-20 2029.370000 2001-07-23 1988.560000 2001-07-24 1959.240000 2001-07-25 1984.320000 2001-07-26 2022.960000 2001-07-27 2029.070000 2001-07-30 2017.840000 2001-07-31 2027.130000 2001-08-01 2068.380000 2001-08-02 2087.380000 2001-08-03 2066.330000 2001-08-06 2034.260000 2001-08-07 2027.790000 2001-08-08 1966.360000 2001-08-09 1963.320000 2001-08-10 1956.470000 2001-08-13 1982.250000 2001-08-14 1964.530000 2001-08-15 1918.890000 2001-08-16 1930.320000 2001-08-17 1867.010000 2001-08-20 1881.350000 2001-08-21 1831.300000 2001-08-22 1860.010000 2001-08-23 1842.970000 2001-08-24 1916.800000 2001-08-27 1912.410000 2001-08-28 1864.980000 2001-08-29 1843.170000 2001-08-30 1791.680000 2001-08-31 1805.430000 2001-09-03 . 2001-09-04 1770.780000 2001-09-05 1759.010000 2001-09-06 1705.640000 2001-09-07 1687.700000 2001-09-10 1695.380000 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 . 2001-09-17 1579.550000 2001-09-18 1555.080000 2001-09-19 1527.800000 2001-09-20 1470.930000 2001-09-21 1423.190000 2001-09-24 1499.400000 2001-09-25 1501.640000 2001-09-26 1464.040000 2001-09-27 1460.710000 2001-09-28 1498.800000 2001-10-01 1480.460000 2001-10-02 1492.330000 2001-10-03 1580.810000 2001-10-04 1597.310000 2001-10-05 1605.300000 2001-10-08 1605.950000 2001-10-09 1570.190000 2001-10-10 1626.260000 2001-10-11 1701.470000 2001-10-12 1703.400000 2001-10-15 1696.310000 2001-10-16 1722.070000 2001-10-17 1646.340000 2001-10-18 1652.720000 2001-10-19 1671.310000 2001-10-22 1708.080000 2001-10-23 1704.440000 2001-10-24 1731.540000 2001-10-25 1775.470000 2001-10-26 1768.960000 2001-10-29 1699.520000 2001-10-30 1667.410000 2001-10-31 1690.200000 2001-11-01 1746.300000 2001-11-02 1745.730000 2001-11-05 1793.650000 2001-11-06 1835.080000 2001-11-07 1837.530000 2001-11-08 1827.770000 2001-11-09 1828.480000 2001-11-12 1840.130000 2001-11-13 1892.110000 2001-11-14 1903.190000 2001-11-15 1900.570000 2001-11-16 1898.580000 2001-11-19 1934.420000 2001-11-20 1880.510000 2001-11-21 1875.050000 2001-11-22 . 2001-11-23 1903.200000 2001-11-26 1941.230000 2001-11-27 1935.970000 2001-11-28 1887.970000 2001-11-29 1933.260000 2001-11-30 1930.580000 2001-12-03 1904.900000 2001-12-04 1963.100000 2001-12-05 2046.840000 2001-12-06 2054.270000 2001-12-07 2021.260000 2001-12-10 1992.120000 2001-12-11 2001.930000 2001-12-12 2011.380000 2001-12-13 1946.510000 2001-12-14 1953.170000 2001-12-17 1987.450000 2001-12-18 2004.760000 2001-12-19 1982.890000 2001-12-20 1918.540000 2001-12-21 1945.830000 2001-12-24 1944.480000 2001-12-25 . 2001-12-26 1960.700000 2001-12-27 1976.420000 2001-12-28 1987.260000 2001-12-31 1950.400000 2002-01-01 . 2002-01-02 1979.250000 2002-01-03 2044.270000 2002-01-04 2059.380000 2002-01-07 2037.100000 2002-01-08 2055.740000 2002-01-09 2044.890000 2002-01-10 2047.240000 2002-01-11 2022.460000 2002-01-14 1990.740000 2002-01-15 2000.910000 2002-01-16 1944.440000 2002-01-17 1985.820000 2002-01-18 1930.340000 2002-01-21 . 2002-01-22 1882.530000 2002-01-23 1922.380000 2002-01-24 1942.580000 2002-01-25 1937.700000 2002-01-28 1943.910000 2002-01-29 1892.990000 2002-01-30 1913.440000 2002-01-31 1934.030000 2002-02-01 1911.240000 2002-02-04 1855.530000 2002-02-05 1838.520000 2002-02-06 1812.710000 2002-02-07 1782.110000 2002-02-08 1818.880000 2002-02-11 1846.660000 2002-02-12 1834.210000 2002-02-13 1859.160000 2002-02-14 1843.370000 2002-02-15 1805.200000 2002-02-18 . 2002-02-19 1750.610000 2002-02-20 1775.570000 2002-02-21 1716.240000 2002-02-22 1724.540000 2002-02-25 1769.880000 2002-02-26 1766.860000 2002-02-27 1751.880000 2002-02-28 1731.490000 2002-03-01 1802.740000 2002-03-04 1859.320000 2002-03-05 1866.290000 2002-03-06 1890.400000 2002-03-07 1881.630000 2002-03-08 1929.670000 2002-03-11 1929.490000 2002-03-12 1897.120000 2002-03-13 1862.030000 2002-03-14 1854.140000 2002-03-15 1868.300000 2002-03-18 1877.060000 2002-03-19 1880.870000 2002-03-20 1832.870000 2002-03-21 1868.830000 2002-03-22 1851.390000 2002-03-25 1812.490000 2002-03-26 1824.170000 2002-03-27 1826.750000 2002-03-28 1845.350000 2002-03-29 . 2002-04-01 1862.620000 2002-04-02 1804.400000 2002-04-03 1784.350000 2002-04-04 1789.750000 2002-04-05 1770.030000 2002-04-08 1785.870000 2002-04-09 1742.570000 2002-04-10 1767.070000 2002-04-11 1725.240000 2002-04-12 1756.190000 2002-04-15 1753.780000 2002-04-16 1816.790000 2002-04-17 1810.670000 2002-04-18 1802.430000 2002-04-19 1796.830000 2002-04-22 1758.680000 2002-04-23 1730.290000 2002-04-24 1713.340000 2002-04-25 1713.700000 2002-04-26 1663.890000 2002-04-29 1656.930000 2002-04-30 1688.230000 2002-05-01 1677.530000 2002-05-02 1644.820000 2002-05-03 1613.030000 2002-05-06 1578.480000 2002-05-07 1573.820000 2002-05-08 1696.290000 2002-05-09 1650.490000 2002-05-10 1600.850000 2002-05-13 1652.540000 2002-05-14 1719.050000 2002-05-15 1725.560000 2002-05-16 1730.440000 2002-05-17 1741.390000 2002-05-20 1701.590000 2002-05-21 1664.180000 2002-05-22 1673.450000 2002-05-23 1697.630000 2002-05-24 1661.490000 2002-05-27 . 2002-05-28 1652.170000 2002-05-29 1624.390000 2002-05-30 1631.920000 2002-05-31 1615.730000 2002-06-03 1562.560000 2002-06-04 1578.120000 2002-06-05 1595.260000 2002-06-06 1554.880000 2002-06-07 1535.480000 2002-06-10 1530.690000 2002-06-11 1497.180000 2002-06-12 1519.120000 2002-06-13 1496.860000 2002-06-14 1504.740000 2002-06-17 1553.290000 2002-06-18 1542.960000 2002-06-19 1496.830000 2002-06-20 1464.750000 2002-06-21 1440.960000 2002-06-24 1460.340000 2002-06-25 1423.990000 2002-06-26 1429.330000 2002-06-27 1459.200000 2002-06-28 1463.210000 2002-07-01 1403.800000 2002-07-02 1357.820000 2002-07-03 1380.170000 2002-07-04 . 2002-07-05 1448.360000 2002-07-08 1405.610000 2002-07-09 1381.120000 2002-07-10 1346.010000 2002-07-11 1374.430000 2002-07-12 1373.500000 2002-07-15 1382.620000 2002-07-16 1375.260000 2002-07-17 1397.250000 2002-07-18 1356.950000 2002-07-19 1319.150000 2002-07-22 1282.650000 2002-07-23 1229.050000 2002-07-24 1290.230000 2002-07-25 1240.080000 2002-07-26 1262.120000 2002-07-29 1335.250000 2002-07-30 1344.190000 2002-07-31 1328.260000 2002-08-01 1280.000000 2002-08-02 1247.920000 2002-08-05 1206.010000 2002-08-06 1259.550000 2002-08-07 1280.900000 2002-08-08 1316.520000 2002-08-09 1306.120000 2002-08-12 1306.840000 2002-08-13 1269.280000 2002-08-14 1334.300000 2002-08-15 1345.010000 2002-08-16 1361.010000 2002-08-19 1394.540000 2002-08-20 1376.590000 2002-08-21 1409.250000 2002-08-22 1422.950000 2002-08-23 1380.620000 2002-08-26 1391.740000 2002-08-27 1347.780000 2002-08-28 1314.380000 2002-08-29 1335.770000 2002-08-30 1314.850000 2002-09-02 . 2002-09-03 1263.840000 2002-09-04 1292.310000 2002-09-05 1251.000000 2002-09-06 1295.300000 2002-09-09 1304.600000 2002-09-10 1320.090000 2002-09-11 1315.450000 2002-09-12 1279.680000 2002-09-13 1291.400000 2002-09-16 1275.880000 2002-09-17 1259.940000 2002-09-18 1252.130000 2002-09-19 1216.450000 2002-09-20 1221.090000 2002-09-23 1184.930000 2002-09-24 1182.170000 2002-09-25 1222.290000 2002-09-26 1221.610000 2002-09-27 1199.160000 2002-09-30 1172.060000 2002-10-01 1213.720000 2002-10-02 1187.300000 2002-10-03 1165.560000 2002-10-04 1139.900000 2002-10-07 1119.400000 2002-10-08 1129.210000 2002-10-09 1114.110000 2002-10-10 1163.370000 2002-10-11 1210.470000 2002-10-14 1220.530000 2002-10-15 1282.440000 2002-10-16 1232.420000 2002-10-17 1272.290000 2002-10-18 1287.860000 2002-10-21 1309.670000 2002-10-22 1292.800000 2002-10-23 1320.230000 2002-10-24 1298.710000 2002-10-25 1331.130000 2002-10-28 1315.830000 2002-10-29 1300.540000 2002-10-30 1326.730000 2002-10-31 1329.750000 2002-11-01 1360.700000 2002-11-04 1396.540000 2002-11-05 1401.170000 2002-11-06 1418.990000 2002-11-07 1376.710000 2002-11-08 1359.280000 2002-11-11 1319.190000 2002-11-12 1349.560000 2002-11-13 1361.340000 2002-11-14 1411.520000 2002-11-15 1411.140000 2002-11-18 1393.690000 2002-11-19 1374.510000 2002-11-20 1419.350000 2002-11-21 1467.550000 2002-11-22 1468.740000 2002-11-25 1481.900000 2002-11-26 1444.430000 2002-11-27 1487.940000 2002-11-28 . 2002-11-29 1478.780000 2002-12-02 1484.780000 2002-12-03 1448.960000 2002-12-04 1430.350000 2002-12-05 1410.750000 2002-12-06 1422.440000 2002-12-09 1367.140000 2002-12-10 1390.760000 2002-12-11 1396.590000 2002-12-12 1399.550000 2002-12-13 1362.420000 2002-12-16 1400.330000 2002-12-17 1392.050000 2002-12-18 1361.510000 2002-12-19 1354.100000 2002-12-20 1363.050000 2002-12-23 1381.690000 2002-12-24 1372.470000 2002-12-25 . 2002-12-26 1367.890000 2002-12-27 1348.310000 2002-12-30 1339.540000 2002-12-31 1335.510000 2003-01-01 . 2003-01-02 1384.850000 2003-01-03 1387.080000 2003-01-06 1421.320000 2003-01-07 1431.570000 2003-01-08 1401.070000 2003-01-09 1438.460000 2003-01-10 1447.720000 2003-01-13 1446.040000 2003-01-14 1460.990000 2003-01-15 1438.800000 2003-01-16 1423.750000 2003-01-17 1376.190000 2003-01-20 . 2003-01-21 1364.250000 2003-01-22 1359.480000 2003-01-23 1388.270000 2003-01-24 1342.140000 2003-01-27 1325.270000 2003-01-28 1342.180000 2003-01-29 1358.060000 2003-01-30 1322.350000 2003-01-31 1320.910000 2003-02-03 1323.790000 2003-02-04 1306.150000 2003-02-05 1301.500000 2003-02-06 1301.730000 2003-02-07 1282.470000 2003-02-10 1296.680000 2003-02-11 1295.460000 2003-02-12 1278.970000 2003-02-13 1277.440000 2003-02-14 1310.170000 2003-02-17 . 2003-02-18 1346.540000 2003-02-19 1334.320000 2003-02-20 1331.230000 2003-02-21 1349.020000 2003-02-24 1322.380000 2003-02-25 1328.980000 2003-02-26 1303.680000 2003-02-27 1323.940000 2003-02-28 1337.520000 2003-03-03 1320.290000 2003-03-04 1307.770000 2003-03-05 1314.400000 2003-03-06 1302.890000 2003-03-07 1305.290000 2003-03-10 1278.370000 2003-03-11 1271.470000 2003-03-12 1279.240000 2003-03-13 1340.770000 2003-03-14 1340.330000 2003-03-17 1392.270000 2003-03-18 1400.550000 2003-03-19 1397.070000 2003-03-20 1402.770000 2003-03-21 1421.840000 2003-03-24 1369.780000 2003-03-25 1391.010000 2003-03-26 1387.450000 2003-03-27 1384.250000 2003-03-28 1369.600000 2003-03-31 1341.170000 2003-04-01 1348.300000 2003-04-02 1396.720000 2003-04-03 1396.580000 2003-04-04 1383.510000 2003-04-07 1389.510000 2003-04-08 1382.940000 2003-04-09 1356.740000 2003-04-10 1365.610000 2003-04-11 1358.850000 2003-04-14 1384.950000 2003-04-15 1391.010000 2003-04-16 1394.720000 2003-04-17 1425.500000 2003-04-18 . 2003-04-21 1424.370000 2003-04-22 1451.360000 2003-04-23 1466.160000 2003-04-24 1457.230000 2003-04-25 1434.540000 2003-04-28 1462.240000 2003-04-29 1471.300000 2003-04-30 1464.310000 2003-05-01 1472.560000 2003-05-02 1502.880000 2003-05-05 1504.040000 2003-05-06 1523.710000 2003-05-07 1506.760000 2003-05-08 1489.690000 2003-05-09 1520.150000 2003-05-12 1541.400000 2003-05-13 1539.680000 2003-05-14 1534.900000 2003-05-15 1551.380000 2003-05-16 1538.530000 2003-05-19 1492.770000 2003-05-20 1491.090000 2003-05-21 1489.870000 2003-05-22 1507.550000 2003-05-23 1510.090000 2003-05-26 . 2003-05-27 1556.690000 2003-05-28 1563.240000 2003-05-29 1574.950000 2003-05-30 1595.910000 2003-06-02 1590.750000 2003-06-03 1603.560000 2003-06-04 1634.650000 2003-06-05 1646.010000 2003-06-06 1627.420000 2003-06-09 1603.970000 2003-06-10 1627.670000 2003-06-11 1646.020000 2003-06-12 1653.620000 2003-06-13 1626.490000 2003-06-16 1666.580000 2003-06-17 1668.440000 2003-06-18 1677.140000 2003-06-19 1648.640000 2003-06-20 1644.720000 2003-06-23 1610.750000 2003-06-24 1605.610000 2003-06-25 1602.660000 2003-06-26 1634.010000 2003-06-27 1625.260000 2003-06-30 1622.800000 2003-07-01 1640.130000 2003-07-02 1678.730000 2003-07-03 1663.460000 2003-07-04 . 2003-07-07 1720.710000 2003-07-08 1746.460000 2003-07-09 1747.460000 2003-07-10 1715.860000 2003-07-11 1733.930000 2003-07-14 1754.820000 2003-07-15 1753.210000 2003-07-16 1747.970000 2003-07-17 1698.020000 2003-07-18 1708.500000 2003-07-21 1681.410000 2003-07-22 1706.100000 2003-07-23 1719.180000 2003-07-24 1701.420000 2003-07-25 1730.700000 2003-07-28 1735.360000 2003-07-29 1731.370000 2003-07-30 1720.910000 2003-07-31 1735.020000 2003-08-01 1715.620000 2003-08-04 1714.060000 2003-08-05 1673.500000 2003-08-06 1652.680000 2003-08-07 1652.180000 2003-08-08 1644.030000 2003-08-11 1661.510000 2003-08-12 1687.010000 2003-08-13 1686.610000 2003-08-14 1700.340000 2003-08-15 1702.010000 2003-08-18 1739.490000 2003-08-19 1761.110000 2003-08-20 1760.540000 2003-08-21 1777.550000 2003-08-22 1765.320000 2003-08-25 1764.310000 2003-08-26 1770.650000 2003-08-27 1782.130000 2003-08-28 1800.180000 2003-08-29 1810.450000 2003-09-01 . 2003-09-02 1841.480000 2003-09-03 1852.900000 2003-09-04 1868.970000 2003-09-05 1858.240000 2003-09-08 1888.620000 2003-09-09 1873.430000 2003-09-10 1823.810000 2003-09-11 1846.090000 2003-09-12 1855.030000 2003-09-15 1845.700000 2003-09-16 1887.250000 2003-09-17 1883.100000 2003-09-18 1909.550000 2003-09-19 1905.700000 2003-09-22 1874.620000 2003-09-23 1901.720000 2003-09-24 1843.700000 2003-09-25 1817.240000 2003-09-26 1792.070000 2003-09-29 1824.560000 2003-09-30 1786.940000 2003-10-01 1832.250000 2003-10-02 1836.220000 2003-10-03 1880.570000 2003-10-06 1893.460000 2003-10-07 1907.850000 2003-10-08 1893.780000 2003-10-09 1911.900000 2003-10-10 1915.310000 2003-10-13 1933.530000 2003-10-14 1943.190000 2003-10-15 1939.100000 2003-10-16 1950.140000 2003-10-17 1912.360000 2003-10-20 1925.140000 2003-10-21 1940.900000 2003-10-22 1898.070000 2003-10-23 1885.510000 2003-10-24 1865.590000 2003-10-27 1882.910000 2003-10-28 1932.260000 2003-10-29 1936.560000 2003-10-30 1932.690000 2003-10-31 1932.210000 2003-11-03 1967.700000 2003-11-04 1957.960000 2003-11-05 1959.370000 2003-11-06 1976.370000 2003-11-07 1970.740000 2003-11-10 1941.640000 2003-11-11 1930.750000 2003-11-12 1973.110000 2003-11-13 1967.350000 2003-11-14 1930.260000 2003-11-17 1909.610000 2003-11-18 1881.750000 2003-11-19 1899.650000 2003-11-20 1881.920000 2003-11-21 1893.880000 2003-11-24 1947.140000 2003-11-25 1943.040000 2003-11-26 1953.310000 2003-11-27 . 2003-11-28 1960.260000 2003-12-01 1989.820000 2003-12-02 1980.070000 2003-12-03 1960.250000 2003-12-04 1968.800000 2003-12-05 1937.820000 2003-12-08 1948.850000 2003-12-09 1908.320000 2003-12-10 1904.650000 2003-12-11 1942.320000 2003-12-12 1949.000000 2003-12-15 1918.260000 2003-12-16 1924.290000 2003-12-17 1921.330000 2003-12-18 1956.180000 2003-12-19 1951.020000 2003-12-22 1955.800000 2003-12-23 1974.780000 2003-12-24 1969.230000 2003-12-25 . 2003-12-26 1973.140000 2003-12-29 2006.480000 2003-12-30 2009.880000 2003-12-31 2003.370000 2004-01-01 . 2004-01-02 2006.680000 2004-01-05 2047.360000 2004-01-06 2057.370000 2004-01-07 2077.680000 2004-01-08 2100.250000 2004-01-09 2086.920000 2004-01-12 2111.780000 2004-01-13 2096.440000 2004-01-14 2111.130000 2004-01-15 2109.080000 2004-01-16 2140.460000 2004-01-19 . 2004-01-20 2147.980000 2004-01-21 2142.450000 2004-01-22 2119.010000 2004-01-23 2123.870000 2004-01-26 2153.830000 2004-01-27 2116.040000 2004-01-28 2077.370000 2004-01-29 2068.230000 2004-01-30 2066.150000 2004-02-02 2063.150000 2004-02-03 2066.210000 2004-02-04 2014.140000 2004-02-05 2019.560000 2004-02-06 2064.010000 2004-02-09 2060.570000 2004-02-10 2075.330000 2004-02-11 2089.660000 2004-02-12 2073.610000 2004-02-13 2053.560000 2004-02-16 . 2004-02-17 2080.350000 2004-02-18 2076.470000 2004-02-19 2045.960000 2004-02-20 2037.930000 2004-02-23 2007.520000 2004-02-24 2005.440000 2004-02-25 2022.980000 2004-02-26 2032.570000 2004-02-27 2029.820000 2004-03-01 2057.800000 2004-03-02 2039.650000 2004-03-03 2033.360000 2004-03-04 2055.110000 2004-03-05 2047.630000 2004-03-08 2008.780000 2004-03-09 1995.160000 2004-03-10 1964.150000 2004-03-11 1943.890000 2004-03-12 1984.730000 2004-03-15 1939.200000 2004-03-16 1943.090000 2004-03-17 1976.760000 2004-03-18 1962.440000 2004-03-19 1940.470000 2004-03-22 1909.900000 2004-03-23 1901.800000 2004-03-24 1909.480000 2004-03-25 1967.170000 2004-03-26 1960.020000 2004-03-29 1992.570000 2004-03-30 2000.630000 2004-03-31 1994.220000 2004-04-01 2015.010000 2004-04-02 2057.170000 2004-04-05 2079.120000 2004-04-06 2059.900000 2004-04-07 2050.240000 2004-04-08 2052.880000 2004-04-09 . 2004-04-12 2065.480000 2004-04-13 2030.080000 2004-04-14 2024.850000 2004-04-15 2002.170000 2004-04-16 1995.740000 2004-04-19 2020.430000 2004-04-20 1978.630000 2004-04-21 1995.630000 2004-04-22 2032.910000 2004-04-23 2049.770000 2004-04-26 2036.770000 2004-04-27 2032.530000 2004-04-28 1989.540000 2004-04-29 1958.780000 2004-04-30 1920.150000 2004-05-03 1938.720000 2004-05-04 1950.480000 2004-05-05 1957.260000 2004-05-06 1937.740000 2004-05-07 1917.960000 2004-05-10 1896.070000 2004-05-11 1931.350000 2004-05-12 1925.590000 2004-05-13 1926.030000 2004-05-14 1904.250000 2004-05-17 1876.640000 2004-05-18 1897.820000 2004-05-19 1898.170000 2004-05-20 1896.590000 2004-05-21 1912.090000 2004-05-24 1922.980000 2004-05-25 1964.650000 2004-05-26 1976.150000 2004-05-27 1984.500000 2004-05-28 1986.740000 2004-05-31 . 2004-06-01 1990.770000 2004-06-02 1988.980000 2004-06-03 1960.260000 2004-06-04 1978.620000 2004-06-07 2020.620000 2004-06-08 2023.530000 2004-06-09 1990.610000 2004-06-10 1999.870000 2004-06-11 . 2004-06-14 1969.990000 2004-06-15 1995.600000 2004-06-16 1998.230000 2004-06-17 1983.670000 2004-06-18 1986.730000 2004-06-21 1974.380000 2004-06-22 1994.150000 2004-06-23 2020.980000 2004-06-24 2015.570000 2004-06-25 2025.470000 2004-06-28 2019.820000 2004-06-29 2034.930000 2004-06-30 2047.790000 2004-07-01 2015.550000 2004-07-02 2006.660000 2004-07-05 . 2004-07-06 1963.430000 2004-07-07 1966.080000 2004-07-08 1935.320000 2004-07-09 1946.330000 2004-07-12 1936.920000 2004-07-13 1931.660000 2004-07-14 1914.880000 2004-07-15 1912.710000 2004-07-16 1883.150000 2004-07-19 1883.830000 2004-07-20 1917.070000 2004-07-21 1874.370000 2004-07-22 1889.060000 2004-07-23 1849.090000 2004-07-26 1839.020000 2004-07-27 1869.100000 2004-07-28 1858.260000 2004-07-29 1881.060000 2004-07-30 1887.360000 2004-08-02 1892.090000 2004-08-03 1859.420000 2004-08-04 1855.060000 2004-08-05 1821.630000 2004-08-06 1776.890000 2004-08-09 1774.640000 2004-08-10 1808.700000 2004-08-11 1782.420000 2004-08-12 1752.490000 2004-08-13 1757.220000 2004-08-16 1782.840000 2004-08-17 1795.250000 2004-08-18 1831.370000 2004-08-19 1819.890000 2004-08-20 1838.020000 2004-08-23 1838.700000 2004-08-24 1836.890000 2004-08-25 1860.720000 2004-08-26 1852.920000 2004-08-27 1862.090000 2004-08-30 1836.490000 2004-08-31 1838.100000 2004-09-01 1850.410000 2004-09-02 1873.430000 2004-09-03 1844.480000 2004-09-06 . 2004-09-07 1858.560000 2004-09-08 1850.640000 2004-09-09 1869.650000 2004-09-10 1894.310000 2004-09-13 1910.380000 2004-09-14 1915.400000 2004-09-15 1896.520000 2004-09-16 1904.080000 2004-09-17 1910.090000 2004-09-20 1908.070000 2004-09-21 1921.180000 2004-09-22 1885.710000 2004-09-23 1886.430000 2004-09-24 1879.480000 2004-09-27 1859.880000 2004-09-28 1869.870000 2004-09-29 1893.940000 2004-09-30 1896.840000 2004-10-01 1942.200000 2004-10-04 1952.400000 2004-10-05 1955.500000 2004-10-06 1971.030000 2004-10-07 1948.520000 2004-10-08 1919.970000 2004-10-11 1928.760000 2004-10-12 1925.170000 2004-10-13 1920.530000 2004-10-14 1903.020000 2004-10-15 1911.500000 2004-10-18 1936.520000 2004-10-19 1922.900000 2004-10-20 1932.970000 2004-10-21 1953.620000 2004-10-22 1915.140000 2004-10-25 1914.040000 2004-10-26 1928.790000 2004-10-27 1969.990000 2004-10-28 1975.740000 2004-10-29 1974.990000 2004-11-01 1979.870000 2004-11-02 1984.790000 2004-11-03 2004.330000 2004-11-04 2023.630000 2004-11-05 2038.940000 2004-11-08 2039.250000 2004-11-09 2043.330000 2004-11-10 2034.560000 2004-11-11 2061.270000 2004-11-12 2085.340000 2004-11-15 2094.090000 2004-11-16 2078.620000 2004-11-17 2099.680000 2004-11-18 2104.280000 2004-11-19 2070.630000 2004-11-22 2085.190000 2004-11-23 2084.280000 2004-11-24 2102.540000 2004-11-25 . 2004-11-26 2101.970000 2004-11-29 2106.870000 2004-11-30 2096.810000 2004-12-01 2138.230000 2004-12-02 2143.570000 2004-12-03 2147.960000 2004-12-06 2151.250000 2004-12-07 2114.660000 2004-12-08 2126.110000 2004-12-09 2129.010000 2004-12-10 2128.070000 2004-12-13 2148.500000 2004-12-14 2159.840000 2004-12-15 2162.550000 2004-12-16 2146.150000 2004-12-17 2135.200000 2004-12-20 2127.850000 2004-12-21 2150.910000 2004-12-22 2157.030000 2004-12-23 2160.620000 2004-12-24 . 2004-12-27 2154.220000 2004-12-28 2177.190000 2004-12-29 2177.000000 2004-12-30 2178.340000 2004-12-31 2175.440000 2005-01-03 2152.150000 2005-01-04 2107.860000 2005-01-05 2091.240000 2005-01-06 2090.000000 2005-01-07 2088.610000 2005-01-10 2097.040000 2005-01-11 2079.620000 2005-01-12 2092.530000 2005-01-13 2070.560000 2005-01-14 2087.910000 2005-01-17 . 2005-01-18 2106.040000 2005-01-19 2073.590000 2005-01-20 2045.880000 2005-01-21 2034.270000 2005-01-24 2008.700000 2005-01-25 2019.950000 2005-01-26 2046.090000 2005-01-27 2047.150000 2005-01-28 2035.830000 2005-01-31 2062.410000 2005-02-01 2068.700000 2005-02-02 2075.060000 2005-02-03 2057.640000 2005-02-04 2086.660000 2005-02-07 2082.030000 2005-02-08 2086.680000 2005-02-09 2052.550000 2005-02-10 2053.100000 2005-02-11 2076.660000 2005-02-14 2082.910000 2005-02-15 2089.210000 2005-02-16 2087.430000 2005-02-17 2061.340000 2005-02-18 2058.620000 2005-02-21 . 2005-02-22 2030.320000 2005-02-23 2031.250000 2005-02-24 2051.700000 2005-02-25 2065.400000 2005-02-28 2051.720000 2005-03-01 2071.250000 2005-03-02 2067.500000 2005-03-03 2058.400000 2005-03-04 2070.610000 2005-03-07 2090.210000 2005-03-08 2073.550000 2005-03-09 2061.290000 2005-03-10 2059.720000 2005-03-11 2041.600000 2005-03-14 2051.040000 2005-03-15 2034.980000 2005-03-16 2015.750000 2005-03-17 2016.420000 2005-03-18 2007.790000 2005-03-21 2007.510000 2005-03-22 1989.340000 2005-03-23 1990.220000 2005-03-24 1991.060000 2005-03-25 . 2005-03-28 1992.520000 2005-03-29 1973.880000 2005-03-30 2005.670000 2005-03-31 1999.230000 2005-04-01 1984.810000 2005-04-04 1991.070000 2005-04-05 1999.320000 2005-04-06 1999.140000 2005-04-07 2018.790000 2005-04-08 1999.350000 2005-04-11 1992.120000 2005-04-12 2005.400000 2005-04-13 1974.370000 2005-04-14 1946.710000 2005-04-15 1908.150000 2005-04-18 1912.920000 2005-04-19 1932.360000 2005-04-20 1913.760000 2005-04-21 1962.410000 2005-04-22 1932.190000 2005-04-25 1950.780000 2005-04-26 1927.440000 2005-04-27 1930.430000 2005-04-28 1904.180000 2005-04-29 1921.650000 2005-05-02 1928.650000 2005-05-03 1933.070000 2005-05-04 1962.230000 2005-05-05 1961.800000 2005-05-06 1967.350000 2005-05-09 1979.670000 2005-05-10 1962.770000 2005-05-11 1971.550000 2005-05-12 1963.880000 2005-05-13 1976.780000 2005-05-16 1994.430000 2005-05-17 2004.150000 2005-05-18 2030.650000 2005-05-19 2042.580000 2005-05-20 2046.420000 2005-05-23 2056.650000 2005-05-24 2061.620000 2005-05-25 2050.120000 2005-05-26 2071.240000 2005-05-27 2075.730000 2005-05-30 . 2005-05-31 2068.220000 2005-06-01 2087.860000 2005-06-02 2097.800000 2005-06-03 2071.430000 2005-06-06 2075.760000 2005-06-07 2067.160000 2005-06-08 2060.180000 2005-06-09 2076.910000 2005-06-10 2063.000000 2005-06-13 2068.960000 2005-06-14 2069.040000 2005-06-15 2074.920000 2005-06-16 2089.150000 2005-06-17 2090.110000 2005-06-20 2088.130000 2005-06-21 2091.070000 2005-06-22 2092.030000 2005-06-23 2070.660000 2005-06-24 2053.270000 2005-06-27 2045.200000 2005-06-28 2069.890000 2005-06-29 2068.890000 2005-06-30 2056.960000 2005-07-01 2057.370000 2005-07-04 . 2005-07-05 2078.750000 2005-07-06 2068.650000 2005-07-07 2075.660000 2005-07-08 2112.880000 2005-07-11 2135.430000 2005-07-12 2143.150000 2005-07-13 2144.110000 2005-07-14 2152.820000 2005-07-15 2156.780000 2005-07-18 2144.870000 2005-07-19 2173.180000 2005-07-20 2188.570000 2005-07-21 2178.600000 2005-07-22 2179.740000 2005-07-25 2166.740000 2005-07-26 2175.990000 2005-07-27 2186.220000 2005-07-28 2198.440000 2005-07-29 2184.830000 2005-08-01 2195.380000 2005-08-02 2218.150000 2005-08-03 2216.810000 2005-08-04 2191.320000 2005-08-05 2177.910000 2005-08-08 2164.390000 2005-08-09 2174.190000 2005-08-10 2157.810000 2005-08-11 2174.550000 2005-08-12 2156.900000 2005-08-15 2167.040000 2005-08-16 2137.060000 2005-08-17 2145.150000 2005-08-18 2136.080000 2005-08-19 2135.560000 2005-08-22 2141.410000 2005-08-23 2137.250000 2005-08-24 2128.910000 2005-08-25 2134.370000 2005-08-26 2120.770000 2005-08-29 2137.650000 2005-08-30 2129.760000 2005-08-31 2152.090000 2005-09-01 2147.900000 2005-09-02 2141.070000 2005-09-05 . 2005-09-06 2166.860000 2005-09-07 2172.030000 2005-09-08 2166.030000 2005-09-09 2175.510000 2005-09-12 2182.830000 2005-09-13 2171.750000 2005-09-14 2149.330000 2005-09-15 2146.150000 2005-09-16 2160.350000 2005-09-19 2145.260000 2005-09-20 2131.330000 2005-09-21 2106.640000 2005-09-22 2110.780000 2005-09-23 2116.840000 2005-09-26 2121.460000 2005-09-27 2116.420000 2005-09-28 2115.400000 2005-09-29 2141.220000 2005-09-30 2151.690000 2005-10-03 2155.430000 2005-10-04 2139.360000 2005-10-05 2103.020000 2005-10-06 2084.080000 2005-10-07 2090.350000 2005-10-10 2078.920000 2005-10-11 2061.090000 2005-10-12 2037.470000 2005-10-13 2047.220000 2005-10-14 2064.830000 2005-10-17 2070.300000 2005-10-18 2056.000000 2005-10-19 2091.240000 2005-10-20 2068.110000 2005-10-21 2082.210000 2005-10-24 2115.830000 2005-10-25 2109.450000 2005-10-26 2100.050000 2005-10-27 2063.810000 2005-10-28 2089.880000 2005-10-31 2120.300000 2005-11-01 2114.050000 2005-11-02 2144.310000 2005-11-03 2160.220000 2005-11-04 2169.430000 2005-11-07 2178.240000 2005-11-08 2172.070000 2005-11-09 2175.810000 2005-11-10 2196.680000 2005-11-11 2202.470000 2005-11-14 2200.950000 2005-11-15 2186.740000 2005-11-16 2187.930000 2005-11-17 2220.460000 2005-11-18 2227.070000 2005-11-21 2241.670000 2005-11-22 2253.560000 2005-11-23 2259.980000 2005-11-24 . 2005-11-25 2263.010000 2005-11-28 2239.370000 2005-11-29 2232.710000 2005-11-30 2232.820000 2005-12-01 2267.170000 2005-12-02 2273.370000 2005-12-05 2257.640000 2005-12-06 2260.760000 2005-12-07 2252.010000 2005-12-08 2246.460000 2005-12-09 2256.730000 2005-12-12 2260.950000 2005-12-13 2265.000000 2005-12-14 2262.590000 2005-12-15 2260.630000 2005-12-16 2252.480000 2005-12-19 2222.740000 2005-12-20 2222.420000 2005-12-21 2231.660000 2005-12-22 2246.490000 2005-12-23 2249.420000 2005-12-26 . 2005-12-27 2226.890000 2005-12-28 2228.940000 2005-12-29 2218.160000 2005-12-30 2205.320000 2006-01-02 . 2006-01-03 2243.740000 2006-01-04 2263.460000 2006-01-05 2276.870000 2006-01-06 2305.620000 2006-01-09 2318.690000 2006-01-10 2320.320000 2006-01-11 2331.360000 2006-01-12 2316.690000 2006-01-13 2317.040000 2006-01-16 . 2006-01-17 2302.690000 2006-01-18 2279.640000 2006-01-19 2301.810000 2006-01-20 2247.700000 2006-01-23 2248.470000 2006-01-24 2265.250000 2006-01-25 2260.650000 2006-01-26 2283.000000 2006-01-27 2304.230000 2006-01-30 2306.780000 2006-01-31 2305.820000 2006-02-01 2310.560000 2006-02-02 2281.570000 2006-02-03 2262.580000 2006-02-06 2258.800000 2006-02-07 2244.960000 2006-02-08 2266.980000 2006-02-09 2255.870000 2006-02-10 2261.880000 2006-02-13 2239.810000 2006-02-14 2262.170000 2006-02-15 2276.430000 2006-02-16 2294.630000 2006-02-17 2282.360000 2006-02-20 . 2006-02-21 2262.960000 2006-02-22 2283.170000 2006-02-23 2279.320000 2006-02-24 2287.040000 2006-02-27 2307.180000 2006-02-28 2281.390000 2006-03-01 2314.640000 2006-03-02 2311.110000 2006-03-03 2302.600000 2006-03-06 2286.030000 2006-03-07 2268.380000 2006-03-08 2267.460000 2006-03-09 2249.720000 2006-03-10 2262.040000 2006-03-13 2267.030000 2006-03-14 2295.900000 2006-03-15 2311.840000 2006-03-16 2299.560000 2006-03-17 2306.480000 2006-03-20 2314.110000 2006-03-21 2294.230000 2006-03-22 2303.350000 2006-03-23 2300.150000 2006-03-24 2312.820000 2006-03-27 2315.580000 2006-03-28 2304.460000 2006-03-29 2337.780000 2006-03-30 2340.820000 2006-03-31 2339.790000 2006-04-03 2336.740000 2006-04-04 2345.360000 2006-04-05 2359.750000 2006-04-06 2361.170000 2006-04-07 2339.020000 2006-04-10 2333.270000 2006-04-11 2310.350000 2006-04-12 2314.680000 2006-04-13 2326.110000 2006-04-14 . 2006-04-17 2311.160000 2006-04-18 2356.140000 2006-04-19 2370.880000 2006-04-20 2362.550000 2006-04-21 2342.860000 2006-04-24 2333.380000 2006-04-25 2330.300000 2006-04-26 2333.630000 2006-04-27 2344.950000 2006-04-28 2322.570000 2006-05-01 2304.790000 2006-05-02 2309.840000 2006-05-03 2303.970000 2006-05-04 2323.900000 2006-05-05 2342.570000 2006-05-08 2344.990000 2006-05-09 2338.250000 2006-05-10 2320.740000 2006-05-11 2272.700000 2006-05-12 2243.780000 2006-05-15 2238.520000 2006-05-16 2229.130000 2006-05-17 2195.800000 2006-05-18 2180.320000 2006-05-19 2193.880000 2006-05-22 2172.860000 2006-05-23 2158.760000 2006-05-24 2169.170000 2006-05-25 2198.240000 2006-05-26 2210.370000 2006-05-29 . 2006-05-30 2164.740000 2006-05-31 2178.880000 2006-06-01 2219.860000 2006-06-02 2219.410000 2006-06-05 2169.620000 2006-06-06 2162.780000 2006-06-07 2151.800000 2006-06-08 2145.320000 2006-06-09 2135.060000 2006-06-12 2091.320000 2006-06-13 2072.470000 2006-06-14 2086.000000 2006-06-15 2144.150000 2006-06-16 2129.950000 2006-06-19 2110.420000 2006-06-20 2107.060000 2006-06-21 2141.200000 2006-06-22 2122.980000 2006-06-23 2121.470000 2006-06-26 2133.670000 2006-06-27 2100.250000 2006-06-28 2111.840000 2006-06-29 2174.380000 2006-06-30 2172.090000 2006-07-03 2190.430000 2006-07-04 . 2006-07-05 2153.340000 2006-07-06 2155.090000 2006-07-07 2130.060000 2006-07-10 2116.930000 2006-07-11 2128.860000 2006-07-12 2090.240000 2006-07-13 2054.110000 2006-07-14 2037.350000 2006-07-17 2037.720000 2006-07-18 2043.220000 2006-07-19 2080.710000 2006-07-20 2039.420000 2006-07-21 2020.390000 2006-07-24 2061.840000 2006-07-25 2073.900000 2006-07-26 2070.460000 2006-07-27 2054.470000 2006-07-28 2094.140000 2006-07-31 2091.470000 2006-08-01 2061.990000 2006-08-02 2078.810000 2006-08-03 2092.340000 2006-08-04 2085.050000 2006-08-07 2072.500000 2006-08-08 2060.850000 2006-08-09 2060.280000 2006-08-10 2071.740000 2006-08-11 2057.710000 2006-08-14 2069.040000 2006-08-15 2115.010000 2006-08-16 2149.540000 2006-08-17 2157.610000 2006-08-18 2163.950000 2006-08-21 2147.750000 2006-08-22 2150.020000 2006-08-23 2134.660000 2006-08-24 2137.110000 2006-08-25 2140.290000 2006-08-28 2160.700000 2006-08-29 2172.300000 2006-08-30 2185.730000 2006-08-31 2183.750000 2006-09-01 2193.160000 2006-09-04 . 2006-09-05 2205.700000 2006-09-06 2167.840000 2006-09-07 2155.290000 2006-09-08 2165.790000 2006-09-11 2173.250000 2006-09-12 2215.820000 2006-09-13 2227.670000 2006-09-14 2228.730000 2006-09-15 2235.590000 2006-09-18 2235.750000 2006-09-19 2222.370000 2006-09-20 2252.890000 2006-09-21 2237.750000 2006-09-22 2218.930000 2006-09-25 2249.070000 2006-09-26 2261.340000 2006-09-27 2263.390000 2006-09-28 2270.020000 2006-09-29 2258.430000 2006-10-02 2237.600000 2006-10-03 2243.650000 2006-10-04 2290.950000 2006-10-05 2306.340000 2006-10-06 2299.990000 2006-10-09 2311.770000 2006-10-10 2315.430000 2006-10-11 2308.270000 2006-10-12 2346.180000 2006-10-13 2357.290000 2006-10-16 2363.840000 2006-10-17 2344.950000 2006-10-18 2337.150000 2006-10-19 2340.940000 2006-10-20 2342.300000 2006-10-23 2355.560000 2006-10-24 2344.840000 2006-10-25 2356.590000 2006-10-26 2379.100000 2006-10-27 2350.620000 2006-10-30 2363.770000 2006-10-31 2366.710000 2006-11-01 2334.350000 2006-11-02 2334.020000 2006-11-03 2330.790000 2006-11-06 2365.950000 2006-11-07 2375.880000 2006-11-08 2384.940000 2006-11-09 2376.010000 2006-11-10 2389.720000 2006-11-13 2406.380000 2006-11-14 2430.660000 2006-11-15 2442.750000 2006-11-16 2449.060000 2006-11-17 2445.860000 2006-11-20 2452.720000 2006-11-21 2454.840000 2006-11-22 2465.980000 2006-11-23 . 2006-11-24 2460.260000 2006-11-27 2405.920000 2006-11-28 2412.610000 2006-11-29 2432.230000 2006-11-30 2431.770000 2006-12-01 2413.210000 2006-12-04 2448.390000 2006-12-05 2452.380000 2006-12-06 2445.860000 2006-12-07 2427.690000 2006-12-08 2437.360000 2006-12-11 2442.860000 2006-12-12 2431.600000 2006-12-13 2432.410000 2006-12-14 2453.850000 2006-12-15 2457.200000 2006-12-18 2435.570000 2006-12-19 2429.550000 2006-12-20 2427.610000 2006-12-21 2415.850000 2006-12-22 2401.180000 2006-12-25 . 2006-12-26 2413.510000 2006-12-27 2431.220000 2006-12-28 2425.570000 2006-12-29 2415.290000 2007-01-01 . 2007-01-02 . 2007-01-03 2423.160000 2007-01-04 2453.430000 2007-01-05 2434.250000 2007-01-08 2438.200000 2007-01-09 2443.830000 2007-01-10 2459.330000 2007-01-11 2484.850000 2007-01-12 2502.820000 2007-01-15 . 2007-01-16 2497.780000 2007-01-17 2479.420000 2007-01-18 2443.210000 2007-01-19 2451.310000 2007-01-22 2431.070000 2007-01-23 2431.410000 2007-01-24 2466.280000 2007-01-25 2434.240000 2007-01-26 2435.490000 2007-01-29 2441.090000 2007-01-30 2448.640000 2007-01-31 2463.930000 2007-02-01 2468.380000 2007-02-02 2475.880000 2007-02-05 2470.600000 2007-02-06 2471.490000 2007-02-07 2490.500000 2007-02-08 2488.670000 2007-02-09 2459.820000 2007-02-12 2450.380000 2007-02-13 2459.880000 2007-02-14 2488.380000 2007-02-15 2497.100000 2007-02-16 2496.310000 2007-02-19 . 2007-02-20 2513.040000 2007-02-21 2518.420000 2007-02-22 2524.940000 2007-02-23 2515.100000 2007-02-26 2504.520000 2007-02-27 2407.860000 2007-02-28 2416.150000 2007-03-01 2404.210000 2007-03-02 2368.000000 2007-03-05 2340.680000 2007-03-06 2385.140000 2007-03-07 2374.640000 2007-03-08 2387.730000 2007-03-09 2387.550000 2007-03-12 2402.290000 2007-03-13 2350.570000 2007-03-14 2371.740000 2007-03-15 2378.700000 2007-03-16 2372.660000 2007-03-19 2394.410000 2007-03-20 2408.210000 2007-03-21 2455.920000 2007-03-22 2451.740000 2007-03-23 2448.930000 2007-03-26 2455.630000 2007-03-27 2437.430000 2007-03-28 2417.100000 2007-03-29 2417.880000 2007-03-30 2421.640000 2007-04-02 2422.260000 2007-04-03 2450.330000 2007-04-04 2458.690000 2007-04-05 2471.340000 2007-04-06 . 2007-04-09 2469.180000 2007-04-10 2477.610000 2007-04-11 2459.310000 2007-04-12 2480.320000 2007-04-13 2491.940000 2007-04-16 2518.330000 2007-04-17 2516.950000 2007-04-18 2510.500000 2007-04-19 2505.350000 2007-04-20 2526.390000 2007-04-23 2523.670000 2007-04-24 2524.540000 2007-04-25 2547.890000 2007-04-26 2554.460000 2007-04-27 2557.210000 2007-04-30 2525.090000 2007-05-01 2531.530000 2007-05-02 2557.840000 2007-05-03 2565.460000 2007-05-04 2572.150000 2007-05-07 2570.950000 2007-05-08 2571.750000 2007-05-09 2576.340000 2007-05-10 2533.740000 2007-05-11 2562.220000 2007-05-14 2546.440000 2007-05-15 2525.290000 2007-05-16 2547.420000 2007-05-17 2539.380000 2007-05-18 2558.450000 2007-05-21 2578.790000 2007-05-22 2588.020000 2007-05-23 2577.050000 2007-05-24 2537.920000 2007-05-25 2557.190000 2007-05-28 . 2007-05-29 2572.060000 2007-05-30 2592.590000 2007-05-31 2604.520000 2007-06-01 2613.920000 2007-06-04 2618.290000 2007-06-05 2611.230000 2007-06-06 2587.180000 2007-06-07 2541.380000 2007-06-08 2573.540000 2007-06-11 2572.150000 2007-06-12 2549.770000 2007-06-13 2582.310000 2007-06-14 2599.410000 2007-06-15 2626.710000 2007-06-18 2626.600000 2007-06-19 2626.760000 2007-06-20 2599.960000 2007-06-21 2616.960000 2007-06-22 2588.960000 2007-06-25 2577.080000 2007-06-26 2574.160000 2007-06-27 2605.350000 2007-06-28 2608.370000 2007-06-29 2603.230000 2007-07-02 2632.300000 2007-07-03 2644.950000 2007-07-04 . 2007-07-05 2656.650000 2007-07-06 2666.510000 2007-07-09 2670.020000 2007-07-10 2639.160000 2007-07-11 2651.790000 2007-07-12 2701.730000 2007-07-13 2707.000000 2007-07-16 2697.330000 2007-07-17 2712.290000 2007-07-18 2699.490000 2007-07-19 2720.040000 2007-07-20 2687.600000 2007-07-23 2690.580000 2007-07-24 2639.860000 2007-07-25 2648.170000 2007-07-26 2599.340000 2007-07-27 2562.240000 2007-07-30 2583.280000 2007-07-31 2546.270000 2007-08-01 2553.870000 2007-08-02 2575.980000 2007-08-03 2511.250000 2007-08-06 2547.330000 2007-08-07 2561.600000 2007-08-08 2612.980000 2007-08-09 2556.490000 2007-08-10 2544.890000 2007-08-13 2542.240000 2007-08-14 2499.120000 2007-08-15 2458.830000 2007-08-16 2451.070000 2007-08-17 2505.030000 2007-08-20 2508.590000 2007-08-21 2521.300000 2007-08-22 2552.800000 2007-08-23 2541.700000 2007-08-24 2576.690000 2007-08-27 2561.250000 2007-08-28 2500.640000 2007-08-29 2563.160000 2007-08-30 2565.300000 2007-08-31 2596.360000 2007-09-03 . 2007-09-04 2630.240000 2007-09-05 2605.950000 2007-09-06 2614.320000 2007-09-07 2565.700000 2007-09-10 2559.110000 2007-09-11 2597.470000 2007-09-12 2592.070000 2007-09-13 2601.060000 2007-09-14 2602.180000 2007-09-17 2581.660000 2007-09-18 2651.660000 2007-09-19 2666.480000 2007-09-20 2654.290000 2007-09-21 2671.220000 2007-09-24 2667.950000 2007-09-25 2683.450000 2007-09-26 2699.030000 2007-09-27 2709.590000 2007-09-28 2701.500000 2007-10-01 2740.990000 2007-10-02 2747.110000 2007-10-03 2729.430000 2007-10-04 2733.570000 2007-10-05 2780.320000 2007-10-08 2787.370000 2007-10-09 2803.910000 2007-10-10 2811.610000 2007-10-11 2772.200000 2007-10-12 2805.680000 2007-10-15 2780.050000 2007-10-16 2763.910000 2007-10-17 2792.670000 2007-10-18 2799.310000 2007-10-19 2725.160000 2007-10-22 2753.930000 2007-10-23 2799.260000 2007-10-24 2774.760000 2007-10-25 2750.860000 2007-10-26 2804.190000 2007-10-29 2817.440000 2007-10-30 2816.710000 2007-10-31 2859.120000 2007-11-01 2794.830000 2007-11-02 2810.380000 2007-11-05 2795.180000 2007-11-06 2825.180000 2007-11-07 2748.760000 2007-11-08 2696.000000 2007-11-09 2627.940000 2007-11-12 2584.130000 2007-11-13 2673.650000 2007-11-14 2644.320000 2007-11-15 2618.510000 2007-11-16 2637.240000 2007-11-19 2593.380000 2007-11-20 2596.810000 2007-11-21 2562.150000 2007-11-22 . 2007-11-23 2596.600000 2007-11-26 2540.990000 2007-11-27 2580.800000 2007-11-28 2662.910000 2007-11-29 2668.130000 2007-11-30 2660.960000 2007-12-03 2637.130000 2007-12-04 2619.830000 2007-12-05 2666.360000 2007-12-06 2709.030000 2007-12-07 2706.160000 2007-12-10 2718.950000 2007-12-11 2652.350000 2007-12-12 2671.140000 2007-12-13 2668.490000 2007-12-14 2635.740000 2007-12-17 2574.460000 2007-12-18 2596.030000 2007-12-19 2601.010000 2007-12-20 2640.860000 2007-12-21 2691.990000 2007-12-24 2713.500000 2007-12-25 . 2007-12-26 2724.410000 2007-12-27 2676.790000 2007-12-28 2674.460000 2007-12-31 2652.280000 2008-01-01 . 2008-01-02 2609.630000 2008-01-03 2602.680000 2008-01-04 2504.650000 2008-01-07 2499.460000 2008-01-08 2440.510000 2008-01-09 2474.550000 2008-01-10 2488.520000 2008-01-11 2439.940000 2008-01-14 2478.300000 2008-01-15 2417.590000 2008-01-16 2394.590000 2008-01-17 2346.900000 2008-01-18 2340.020000 2008-01-21 . 2008-01-22 2292.270000 2008-01-23 2316.410000 2008-01-24 2360.920000 2008-01-25 2326.200000 2008-01-28 2349.910000 2008-01-29 2358.060000 2008-01-30 2349.000000 2008-01-31 2389.860000 2008-02-01 2413.360000 2008-02-04 2382.850000 2008-02-05 2309.570000 2008-02-06 2278.750000 2008-02-07 2293.030000 2008-02-08 2304.850000 2008-02-11 2320.060000 2008-02-12 2320.040000 2008-02-13 2373.930000 2008-02-14 2332.540000 2008-02-15 2321.800000 2008-02-18 . 2008-02-19 2306.200000 2008-02-20 2327.100000 2008-02-21 2299.780000 2008-02-22 2303.350000 2008-02-25 2327.480000 2008-02-26 2344.990000 2008-02-27 2353.780000 2008-02-28 2331.570000 2008-02-29 2271.480000 2008-03-03 2258.600000 2008-03-04 2260.280000 2008-03-05 2272.810000 2008-03-06 2220.500000 2008-03-07 2212.490000 2008-03-10 2169.340000 2008-03-11 2255.760000 2008-03-12 2243.870000 2008-03-13 2263.610000 2008-03-14 2212.490000 2008-03-17 2177.010000 2008-03-18 2268.260000 2008-03-19 2209.960000 2008-03-20 2258.110000 2008-03-21 . 2008-03-24 2326.750000 2008-03-25 2341.050000 2008-03-26 2324.360000 2008-03-27 2280.830000 2008-03-28 2261.180000 2008-03-31 2279.100000 2008-04-01 2362.750000 2008-04-02 2361.400000 2008-04-03 2363.300000 2008-04-04 2370.980000 2008-04-07 2364.830000 2008-04-08 2348.760000 2008-04-09 2322.120000 2008-04-10 2351.700000 2008-04-11 2290.240000 2008-04-14 2275.820000 2008-04-15 2286.040000 2008-04-16 2350.110000 2008-04-17 2341.830000 2008-04-18 2402.970000 2008-04-21 2408.040000 2008-04-22 2376.940000 2008-04-23 2405.210000 2008-04-24 2428.920000 2008-04-25 2422.930000 2008-04-28 2424.400000 2008-04-29 2426.100000 2008-04-30 2412.800000 2008-05-01 2480.710000 2008-05-02 2476.990000 2008-05-05 2464.120000 2008-05-06 2483.310000 2008-05-07 2438.490000 2008-05-08 2451.240000 2008-05-09 2445.520000 2008-05-12 2488.490000 2008-05-13 2495.120000 2008-05-14 2496.700000 2008-05-15 2533.730000 2008-05-16 2528.850000 2008-05-19 2516.090000 2008-05-20 2492.260000 2008-05-21 2448.270000 2008-05-22 2464.580000 2008-05-23 2444.670000 2008-05-26 . 2008-05-27 2481.240000 2008-05-28 2486.700000 2008-05-29 2508.320000 2008-05-30 2522.660000 2008-06-02 2491.530000 2008-06-03 2480.480000 2008-06-04 2503.140000 2008-06-05 2549.940000 2008-06-06 2474.560000 2008-06-09 2459.460000 2008-06-10 2448.940000 2008-06-11 2394.010000 2008-06-12 2404.350000 2008-06-13 2454.500000 2008-06-16 2474.780000 2008-06-17 2457.730000 2008-06-18 2429.710000 2008-06-19 2462.060000 2008-06-20 2406.090000 2008-06-23 2385.740000 2008-06-24 2368.280000 2008-06-25 2401.260000 2008-06-26 2321.370000 2008-06-27 2315.630000 2008-06-30 2292.980000 2008-07-01 2304.970000 2008-07-02 2251.460000 2008-07-03 2245.380000 2008-07-04 . 2008-07-07 2243.320000 2008-07-08 2294.440000 2008-07-09 2234.890000 2008-07-10 2257.850000 2008-07-11 2239.080000 2008-07-14 2212.870000 2008-07-15 2215.710000 2008-07-16 2284.850000 2008-07-17 2312.300000 2008-07-18 2282.780000 2008-07-21 2279.530000 2008-07-22 2303.960000 2008-07-23 2325.880000 2008-07-24 2280.110000 2008-07-25 2310.530000 2008-07-28 2264.220000 2008-07-29 2319.620000 2008-07-30 2329.720000 2008-07-31 2325.550000 2008-08-01 2310.960000 2008-08-04 2285.560000 2008-08-05 2349.830000 2008-08-06 2378.370000 2008-08-07 2355.730000 2008-08-08 2414.100000 2008-08-11 2439.950000 2008-08-12 2430.610000 2008-08-13 2428.620000 2008-08-14 2453.670000 2008-08-15 2452.520000 2008-08-18 2416.980000 2008-08-19 2384.360000 2008-08-20 2389.080000 2008-08-21 2380.380000 2008-08-22 2414.710000 2008-08-25 2365.590000 2008-08-26 2361.970000 2008-08-27 2382.460000 2008-08-28 2411.640000 2008-08-29 2367.520000 2008-09-01 . 2008-09-02 2349.240000 2008-09-03 2333.730000 2008-09-04 2259.040000 2008-09-05 2255.880000 2008-09-08 2269.760000 2008-09-09 2209.810000 2008-09-10 2228.700000 2008-09-11 2258.220000 2008-09-12 2261.270000 2008-09-15 2179.910000 2008-09-16 2207.900000 2008-09-17 2098.850000 2008-09-18 2199.100000 2008-09-19 2273.900000 2008-09-22 2178.980000 2008-09-23 2153.330000 2008-09-24 2155.680000 2008-09-25 2186.570000 2008-09-26 2183.340000 2008-09-29 1983.730000 2008-09-30 2082.330000 2008-10-01 2069.400000 2008-10-02 1976.720000 2008-10-03 1947.390000 2008-10-06 1862.960000 2008-10-07 1754.880000 2008-10-08 1740.330000 2008-10-09 1645.120000 2008-10-10 1649.510000 2008-10-13 1844.250000 2008-10-14 1779.010000 2008-10-15 1628.330000 2008-10-16 1717.710000 2008-10-17 1711.290000 2008-10-20 1770.030000 2008-10-21 1696.680000 2008-10-22 1615.750000 2008-10-23 1603.910000 2008-10-24 1552.030000 2008-10-27 1505.900000 2008-10-28 1649.470000 2008-10-29 1657.210000 2008-10-30 1698.520000 2008-10-31 1720.950000 2008-11-03 1726.330000 2008-11-04 1780.120000 2008-11-05 1681.640000 2008-11-06 1608.700000 2008-11-07 1647.400000 2008-11-10 1616.740000 2008-11-11 1580.900000 2008-11-12 1499.210000 2008-11-13 1596.700000 2008-11-14 1516.850000 2008-11-17 1482.050000 2008-11-18 1483.270000 2008-11-19 1386.420000 2008-11-20 1316.120000 2008-11-21 1384.350000 2008-11-24 1472.020000 2008-11-25 1464.730000 2008-11-26 1532.100000 2008-11-27 . 2008-11-28 1535.570000 2008-12-01 1398.070000 2008-12-02 1449.800000 2008-12-03 1492.380000 2008-12-04 1445.560000 2008-12-05 1509.310000 2008-12-08 1571.740000 2008-12-09 1547.340000 2008-12-10 1565.480000 2008-12-11 1507.880000 2008-12-12 1540.720000 2008-12-15 1508.340000 2008-12-16 1589.890000 2008-12-17 1579.310000 2008-12-18 1552.370000 2008-12-19 1564.320000 2008-12-22 1532.350000 2008-12-23 1521.540000 2008-12-24 1524.900000 2008-12-25 . 2008-12-26 1530.240000 2008-12-29 1510.320000 2008-12-30 1550.700000 2008-12-31 1577.030000 2009-01-01 . 2009-01-02 1632.210000 2009-01-05 1628.030000 2009-01-06 1652.380000 2009-01-07 1599.060000 2009-01-08 1617.010000 2009-01-09 1571.590000 2009-01-12 1538.790000 2009-01-13 1546.460000 2009-01-14 1489.640000 2009-01-15 1511.840000 2009-01-16 1529.330000 2009-01-19 . 2009-01-20 1440.860000 2009-01-21 1507.070000 2009-01-22 1465.490000 2009-01-23 1477.290000 2009-01-26 1489.460000 2009-01-27 1504.900000 2009-01-28 1558.340000 2009-01-29 1507.840000 2009-01-30 1476.420000 2009-02-02 1494.430000 2009-02-03 1516.300000 2009-02-04 1515.050000 2009-02-05 1546.240000 2009-02-06 1591.710000 2009-02-09 1591.560000 2009-02-10 1524.730000 2009-02-11 1530.500000 2009-02-12 1541.710000 2009-02-13 1534.360000 2009-02-16 . 2009-02-17 1470.660000 2009-02-18 1467.970000 2009-02-19 1442.820000 2009-02-20 1441.230000 2009-02-23 1387.720000 2009-02-24 1441.830000 2009-02-25 1425.430000 2009-02-26 1391.470000 2009-02-27 1377.840000 2009-03-02 1322.850000 2009-03-03 1321.010000 2009-03-04 1353.740000 2009-03-05 1299.590000 2009-03-06 1293.850000 2009-03-09 1268.640000 2009-03-10 1358.280000 2009-03-11 1371.640000 2009-03-12 1426.100000 2009-03-13 1431.500000 2009-03-16 1404.020000 2009-03-17 1462.110000 2009-03-18 1491.220000 2009-03-19 1483.480000 2009-03-20 1457.270000 2009-03-23 1555.770000 2009-03-24 1516.520000 2009-03-25 1528.950000 2009-03-26 1587.000000 2009-03-27 1545.200000 2009-03-30 1501.800000 2009-03-31 1528.590000 2009-04-01 1551.600000 2009-04-02 1602.630000 2009-04-03 1621.870000 2009-04-06 1606.710000 2009-04-07 1561.610000 2009-04-08 1590.660000 2009-04-09 1652.540000 2009-04-10 . 2009-04-13 1653.310000 2009-04-14 1625.720000 2009-04-15 1626.800000 2009-04-16 1670.440000 2009-04-17 1673.070000 2009-04-20 1608.210000 2009-04-21 1643.850000 2009-04-22 1646.120000 2009-04-23 1652.210000 2009-04-24 1694.290000 2009-04-27 1679.410000 2009-04-28 1673.810000 2009-04-29 1711.940000 2009-04-30 1717.300000 2009-05-01 1719.200000 2009-05-04 1763.560000 2009-05-05 1754.120000 2009-05-06 1759.100000 2009-05-07 1716.240000 2009-05-08 1739.000000 2009-05-11 1731.240000 2009-05-12 1715.920000 2009-05-13 1664.190000 2009-05-14 1689.210000 2009-05-15 1680.140000 2009-05-18 1732.360000 2009-05-19 1734.540000 2009-05-20 1727.840000 2009-05-21 1695.250000 2009-05-22 1692.010000 2009-05-25 . 2009-05-26 1750.430000 2009-05-27 1731.080000 2009-05-28 1751.790000 2009-05-29 1774.330000 2009-06-01 1828.680000 2009-06-02 1836.800000 2009-06-03 1825.920000 2009-06-04 1850.020000 2009-06-05 1849.420000 2009-06-08 1842.400000 2009-06-09 1860.130000 2009-06-10 1853.080000 2009-06-11 1862.370000 2009-06-12 1858.800000 2009-06-15 1816.380000 2009-06-16 1796.180000 2009-06-17 1808.060000 2009-06-18 1807.720000 2009-06-19 1827.470000 2009-06-22 1766.190000 2009-06-23 1764.920000 2009-06-24 1792.340000 2009-06-25 1829.540000 2009-06-26 1838.220000 2009-06-29 1844.060000 2009-06-30 1835.040000 2009-07-01 1845.720000 2009-07-02 1796.520000 2009-07-03 . 2009-07-06 1787.400000 2009-07-07 1746.170000 2009-07-08 1747.170000 2009-07-09 1752.550000 2009-07-10 1756.030000 2009-07-13 1793.210000 2009-07-14 1799.730000 2009-07-15 1862.900000 2009-07-16 1885.030000 2009-07-17 1886.610000 2009-07-20 1909.290000 2009-07-21 1916.200000 2009-07-22 1926.380000 2009-07-23 1973.600000 2009-07-24 1965.960000 2009-07-27 1967.890000 2009-07-28 1975.510000 2009-07-29 1967.760000 2009-07-30 1984.300000 2009-07-31 1978.500000 2009-08-03 2008.610000 2009-08-04 2011.310000 2009-08-05 1993.050000 2009-08-06 1973.160000 2009-08-07 2000.250000 2009-08-10 1992.240000 2009-08-11 1969.730000 2009-08-12 1998.720000 2009-08-13 2009.350000 2009-08-14 1985.520000 2009-08-17 1930.840000 2009-08-18 1955.920000 2009-08-19 1969.240000 2009-08-20 1989.220000 2009-08-21 2020.900000 2009-08-24 2017.980000 2009-08-25 2024.230000 2009-08-26 2024.430000 2009-08-27 2027.730000 2009-08-28 2028.770000 2009-08-31 2009.060000 2009-09-01 1968.890000 2009-09-02 1967.070000 2009-09-03 1983.200000 2009-09-04 2018.780000 2009-09-07 . 2009-09-08 2037.770000 2009-09-09 2060.390000 2009-09-10 2084.020000 2009-09-11 2080.900000 2009-09-14 2091.780000 2009-09-15 2102.640000 2009-09-16 2133.150000 2009-09-17 2126.750000 2009-09-18 2132.860000 2009-09-21 2138.040000 2009-09-22 2146.300000 2009-09-23 2131.420000 2009-09-24 2107.610000 2009-09-25 2090.920000 2009-09-28 2130.740000 2009-09-29 2124.040000 2009-09-30 2122.420000 2009-10-01 2057.480000 2009-10-02 2048.110000 2009-10-05 2068.150000 2009-10-06 2103.570000 2009-10-07 2110.330000 2009-10-08 2123.930000 2009-10-09 2139.280000 2009-10-12 2139.140000 2009-10-13 2139.890000 2009-10-14 2172.230000 2009-10-15 2173.290000 2009-10-16 2156.800000 2009-10-19 2176.320000 2009-10-20 2163.470000 2009-10-21 2150.730000 2009-10-22 2165.290000 2009-10-23 2154.470000 2009-10-26 2141.850000 2009-10-27 2116.090000 2009-10-28 2059.610000 2009-10-29 2097.550000 2009-10-30 2045.110000 2009-11-02 2049.200000 2009-11-03 2057.320000 2009-11-04 2055.520000 2009-11-05 2105.320000 2009-11-06 2112.440000 2009-11-09 2154.060000 2009-11-10 2151.080000 2009-11-11 2166.900000 2009-11-12 2149.020000 2009-11-13 2167.880000 2009-11-16 2197.850000 2009-11-17 2203.780000 2009-11-18 2193.140000 2009-11-19 2156.820000 2009-11-20 2146.040000 2009-11-23 2176.010000 2009-11-24 2169.180000 2009-11-25 2176.050000 2009-11-26 . 2009-11-27 2138.440000 2009-11-30 2144.600000 2009-12-01 2175.810000 2009-12-02 2185.030000 2009-12-03 2173.140000 2009-12-04 2194.350000 2009-12-07 2189.610000 2009-12-08 2172.990000 2009-12-09 2183.730000 2009-12-10 2190.860000 2009-12-11 2190.310000 2009-12-14 2212.100000 2009-12-15 2201.050000 2009-12-16 2206.910000 2009-12-17 2180.050000 2009-12-18 2211.690000 2009-12-21 2237.660000 2009-12-22 2252.670000 2009-12-23 2269.640000 2009-12-24 2285.690000 2009-12-25 . 2009-12-28 2291.080000 2009-12-29 2288.400000 2009-12-30 2291.280000 2009-12-31 2269.150000 2010-01-01 . 2010-01-04 2308.420000 2010-01-05 2308.710000 2010-01-06 2301.090000 2010-01-07 2300.050000 2010-01-08 2317.170000 2010-01-11 2312.410000 2010-01-12 2282.310000 2010-01-13 2307.900000 2010-01-14 2316.740000 2010-01-15 2287.990000 2010-01-18 . 2010-01-19 2320.400000 2010-01-20 2291.250000 2010-01-21 2265.700000 2010-01-22 2205.290000 2010-01-25 2210.800000 2010-01-26 2203.730000 2010-01-27 2221.410000 2010-01-28 2179.000000 2010-01-29 2147.350000 2010-02-01 2171.200000 2010-02-02 2190.060000 2010-02-03 2190.910000 2010-02-04 2125.430000 2010-02-05 2141.120000 2010-02-08 2126.050000 2010-02-09 2150.870000 2010-02-10 2147.870000 2010-02-11 2177.410000 2010-02-12 2183.530000 2010-02-15 . 2010-02-16 2214.190000 2010-02-17 2226.290000 2010-02-18 2241.710000 2010-02-19 2243.870000 2010-02-22 2242.030000 2010-02-23 2213.440000 2010-02-24 2235.900000 2010-02-25 2234.220000 2010-02-26 2238.260000 2010-03-01 2273.570000 2010-03-02 2280.790000 2010-03-03 2280.680000 2010-03-04 2292.310000 2010-03-05 2326.350000 2010-03-08 2332.210000 2010-03-09 2340.680000 2010-03-10 2358.950000 2010-03-11 2368.460000 2010-03-12 2367.660000 2010-03-15 2362.210000 2010-03-16 2378.010000 2010-03-17 2389.090000 2010-03-18 2391.280000 2010-03-19 2374.410000 2010-03-22 2395.400000 2010-03-23 2415.240000 2010-03-24 2398.760000 2010-03-25 2397.410000 2010-03-26 2395.130000 2010-03-29 2404.360000 2010-03-30 2410.690000 2010-03-31 2397.960000 2010-04-01 2402.580000 2010-04-02 . 2010-04-05 2429.530000 2010-04-06 2436.810000 2010-04-07 2431.160000 2010-04-08 2436.810000 2010-04-09 2454.050000 2010-04-12 2457.870000 2010-04-13 2465.990000 2010-04-14 2504.860000 2010-04-15 2515.690000 2010-04-16 2481.260000 2010-04-19 2480.110000 2010-04-20 2500.310000 2010-04-21 2504.610000 2010-04-22 2519.070000 2010-04-23 2530.150000 2010-04-26 2522.950000 2010-04-27 2471.470000 2010-04-28 2471.730000 2010-04-29 2511.920000 2010-04-30 2461.190000 2010-05-03 2498.740000 2010-05-04 2424.250000 2010-05-05 2402.290000 2010-05-06 2319.640000 2010-05-07 2265.640000 2010-05-10 2374.670000 2010-05-11 2375.310000 2010-05-12 2425.020000 2010-05-13 2394.360000 2010-05-14 2346.850000 2010-05-17 2354.230000 2010-05-18 2317.260000 2010-05-19 2298.370000 2010-05-20 2204.010000 2010-05-21 2229.040000 2010-05-24 2213.550000 2010-05-25 2210.950000 2010-05-26 2195.880000 2010-05-27 2277.680000 2010-05-28 2257.040000 2010-05-31 . 2010-06-01 2222.330000 2010-06-02 2281.070000 2010-06-03 2303.030000 2010-06-04 2219.170000 2010-06-07 2173.900000 2010-06-08 2170.570000 2010-06-09 2158.850000 2010-06-10 2218.710000 2010-06-11 2243.600000 2010-06-14 2243.960000 2010-06-15 2305.880000 2010-06-16 2305.930000 2010-06-17 2307.160000 2010-06-18 2309.800000 2010-06-21 2289.090000 2010-06-22 2261.800000 2010-06-23 2254.230000 2010-06-24 2217.420000 2010-06-25 2223.480000 2010-06-28 2220.650000 2010-06-29 2135.180000 2010-06-30 2109.240000 2010-07-01 2101.360000 2010-07-02 2091.790000 2010-07-05 . 2010-07-06 2093.880000 2010-07-07 2159.470000 2010-07-08 2175.400000 2010-07-09 2196.450000 2010-07-12 2198.360000 2010-07-13 2242.030000 2010-07-14 2249.840000 2010-07-15 2249.080000 2010-07-16 2179.050000 2010-07-19 2198.230000 2010-07-20 2222.490000 2010-07-21 2187.330000 2010-07-22 2245.890000 2010-07-23 2269.470000 2010-07-26 2296.430000 2010-07-27 2288.250000 2010-07-28 2264.560000 2010-07-29 2251.690000 2010-07-30 2254.700000 2010-08-02 2295.360000 2010-08-03 2283.520000 2010-08-04 2303.570000 2010-08-05 2293.060000 2010-08-06 2288.470000 2010-08-09 2305.690000 2010-08-10 2277.170000 2010-08-11 2208.630000 2010-08-12 2190.270000 2010-08-13 2173.480000 2010-08-16 2181.870000 2010-08-17 2209.440000 2010-08-18 2215.700000 2010-08-19 2178.950000 2010-08-20 2179.760000 2010-08-23 2159.630000 2010-08-24 2123.760000 2010-08-25 2141.540000 2010-08-26 2118.690000 2010-08-27 2153.630000 2010-08-30 2119.970000 2010-08-31 2114.030000 2010-09-01 2176.840000 2010-09-02 2200.010000 2010-09-03 2233.750000 2010-09-06 . 2010-09-07 2208.890000 2010-09-08 2228.870000 2010-09-09 2236.200000 2010-09-10 2242.480000 2010-09-13 2285.710000 2010-09-14 2289.770000 2010-09-15 2301.320000 2010-09-16 2303.250000 2010-09-17 2315.610000 2010-09-20 2355.830000 2010-09-21 2349.350000 2010-09-22 2334.550000 2010-09-23 2327.080000 2010-09-24 2381.220000 2010-09-27 2369.770000 2010-09-28 2379.590000 2010-09-29 2376.560000 2010-09-30 2368.620000 2010-10-01 2370.750000 2010-10-04 2344.520000 2010-10-05 2399.830000 2010-10-06 2380.660000 2010-10-07 2383.670000 2010-10-08 2401.910000 2010-10-11 2402.330000 2010-10-12 2417.920000 2010-10-13 2441.230000 2010-10-14 2435.380000 2010-10-15 2468.770000 2010-10-18 2480.660000 2010-10-19 2436.950000 2010-10-20 2457.390000 2010-10-21 2459.670000 2010-10-22 2479.390000 2010-10-25 2490.850000 2010-10-26 2497.290000 2010-10-27 2503.260000 2010-10-28 2507.370000 2010-10-29 2507.410000 2010-11-01 2504.840000 2010-11-02 2533.520000 2010-11-03 2540.270000 2010-11-04 2577.340000 2010-11-05 2578.980000 2010-11-08 2580.050000 2010-11-09 2562.980000 2010-11-10 2578.780000 2010-11-11 2555.520000 2010-11-12 2518.210000 2010-11-15 2513.820000 2010-11-16 2469.840000 2010-11-17 2476.010000 2010-11-18 2514.400000 2010-11-19 2518.120000 2010-11-22 2532.020000 2010-11-23 2494.950000 2010-11-24 2543.120000 2010-11-25 . 2010-11-26 2534.560000 2010-11-29 2525.220000 2010-11-30 2498.230000 2010-12-01 2549.430000 2010-12-02 2579.350000 2010-12-03 2591.460000 2010-12-06 2594.920000 2010-12-07 2598.490000 2010-12-08 2609.160000 2010-12-09 2616.670000 2010-12-10 2637.540000 2010-12-13 2624.910000 2010-12-14 2627.720000 2010-12-15 2617.220000 2010-12-16 2637.310000 2010-12-17 2642.970000 2010-12-20 2649.560000 2010-12-21 2667.610000 2010-12-22 2671.480000 2010-12-23 2665.600000 2010-12-24 . 2010-12-27 2667.270000 2010-12-28 2662.880000 2010-12-29 2666.930000 2010-12-30 2662.980000 2010-12-31 2652.870000 2011-01-03 2691.520000 2011-01-04 2681.250000 2011-01-05 2702.200000 2011-01-06 2709.890000 2011-01-07 2703.170000 2011-01-10 2707.800000 2011-01-11 2716.830000 2011-01-12 2737.330000 2011-01-13 2735.290000 2011-01-14 2755.300000 2011-01-17 . 2011-01-18 2765.850000 2011-01-19 2725.360000 2011-01-20 2704.290000 2011-01-21 2689.540000 2011-01-24 2717.550000 2011-01-25 2719.250000 2011-01-26 2739.500000 2011-01-27 2755.280000 2011-01-28 2686.890000 2011-01-31 2700.080000 2011-02-01 2751.190000 2011-02-02 2749.560000 2011-02-03 2753.880000 2011-02-04 2769.300000 2011-02-07 2783.990000 2011-02-08 2797.050000 2011-02-09 2789.070000 2011-02-10 2790.450000 2011-02-11 2809.440000 2011-02-14 2817.180000 2011-02-15 2804.350000 2011-02-16 2825.560000 2011-02-17 2831.580000 2011-02-18 2833.950000 2011-02-21 . 2011-02-22 2756.420000 2011-02-23 2722.990000 2011-02-24 2737.900000 2011-02-25 2781.050000 2011-02-28 2782.270000 2011-03-01 2737.410000 2011-03-02 2748.070000 2011-03-03 2798.740000 2011-03-04 2784.670000 2011-03-07 2745.630000 2011-03-08 2765.770000 2011-03-09 2751.720000 2011-03-10 2701.020000 2011-03-11 2715.610000 2011-03-14 2700.970000 2011-03-15 2667.330000 2011-03-16 2616.820000 2011-03-17 2636.050000 2011-03-18 2643.670000 2011-03-21 2692.090000 2011-03-22 2683.870000 2011-03-23 2698.300000 2011-03-24 2736.420000 2011-03-25 2743.060000 2011-03-28 2730.680000 2011-03-29 2756.890000 2011-03-30 2776.790000 2011-03-31 2781.070000 2011-04-01 2789.600000 2011-04-04 2789.190000 2011-04-05 2791.190000 2011-04-06 2799.820000 2011-04-07 2796.140000 2011-04-08 2780.420000 2011-04-11 2771.510000 2011-04-12 2744.790000 2011-04-13 2761.520000 2011-04-14 2760.220000 2011-04-15 2764.650000 2011-04-18 2735.380000 2011-04-19 2744.970000 2011-04-20 2802.510000 2011-04-21 2820.160000 2011-04-22 . 2011-04-25 2825.880000 2011-04-26 2847.540000 2011-04-27 2869.880000 2011-04-28 2872.530000 2011-04-29 2873.540000 2011-05-02 2864.080000 2011-05-03 2841.620000 2011-05-04 2828.230000 2011-05-05 2814.720000 2011-05-06 2827.560000 2011-05-09 2843.250000 2011-05-10 2871.890000 2011-05-11 2845.060000 2011-05-12 2863.040000 2011-05-13 2828.470000 2011-05-16 2782.310000 2011-05-17 2783.210000 2011-05-18 2815.000000 2011-05-19 2823.310000 2011-05-20 2803.320000 2011-05-23 2758.900000 2011-05-24 2746.160000 2011-05-25 2761.380000 2011-05-26 2782.920000 2011-05-27 2796.860000 2011-05-30 . 2011-05-31 2835.300000 2011-06-01 2769.190000 2011-06-02 2773.310000 2011-06-03 2732.780000 2011-06-06 2702.560000 2011-06-07 2701.560000 2011-06-08 2675.380000 2011-06-09 2684.870000 2011-06-10 2643.730000 2011-06-13 2639.690000 2011-06-14 2678.720000 2011-06-15 2631.460000 2011-06-16 2623.700000 2011-06-17 2616.480000 2011-06-20 2629.660000 2011-06-21 2687.260000 2011-06-22 2669.190000 2011-06-23 2686.750000 2011-06-24 2652.890000 2011-06-27 2688.280000 2011-06-28 2729.310000 2011-06-29 2740.490000 2011-06-30 2773.520000 2011-07-01 2816.030000 2011-07-04 . 2011-07-05 2825.770000 2011-07-06 2834.020000 2011-07-07 2872.660000 2011-07-08 2859.810000 2011-07-11 2802.620000 2011-07-12 2781.910000 2011-07-13 2796.920000 2011-07-14 2762.670000 2011-07-15 2789.800000 2011-07-18 2765.110000 2011-07-19 2826.520000 2011-07-20 2814.230000 2011-07-21 2834.430000 2011-07-22 2858.830000 2011-07-25 2842.800000 2011-07-26 2839.960000 2011-07-27 2764.790000 2011-07-28 2766.250000 2011-07-29 2756.380000 2011-08-01 2744.610000 2011-08-02 2669.240000 2011-08-03 2693.070000 2011-08-04 2556.390000 2011-08-05 2532.410000 2011-08-08 2357.690000 2011-08-09 2482.520000 2011-08-10 2381.050000 2011-08-11 2492.680000 2011-08-12 2507.980000 2011-08-15 2555.200000 2011-08-16 2523.450000 2011-08-17 2511.480000 2011-08-18 2380.430000 2011-08-19 2341.840000 2011-08-22 2345.380000 2011-08-23 2446.060000 2011-08-24 2467.690000 2011-08-25 2419.630000 2011-08-26 2479.850000 2011-08-29 2562.110000 2011-08-30 2576.110000 2011-08-31 2579.460000 2011-09-01 2546.040000 2011-09-02 2480.330000 2011-09-05 . 2011-09-06 2473.830000 2011-09-07 2548.940000 2011-09-08 2529.140000 2011-09-09 2467.990000 2011-09-12 2495.090000 2011-09-13 2532.150000 2011-09-14 2572.550000 2011-09-15 2607.070000 2011-09-16 2622.310000 2011-09-19 2612.830000 2011-09-20 2590.240000 2011-09-21 2538.190000 2011-09-22 2455.670000 2011-09-23 2483.230000 2011-09-26 2516.690000 2011-09-27 2546.830000 2011-09-28 2491.580000 2011-09-29 2480.760000 2011-09-30 2415.400000 2011-10-03 2335.830000 2011-10-04 2404.820000 2011-10-05 2460.510000 2011-10-06 2506.820000 2011-10-07 2479.350000 2011-10-10 2566.050000 2011-10-11 2583.030000 2011-10-12 2604.730000 2011-10-13 2620.240000 2011-10-14 2667.850000 2011-10-17 2614.920000 2011-10-18 2657.430000 2011-10-19 2604.040000 2011-10-20 2598.620000 2011-10-21 2637.460000 2011-10-24 2699.440000 2011-10-25 2638.420000 2011-10-26 2650.670000 2011-10-27 2738.630000 2011-10-28 2737.150000 2011-10-31 2684.410000 2011-11-01 2606.960000 2011-11-02 2639.980000 2011-11-03 2697.970000 2011-11-04 2686.150000 2011-11-07 2695.250000 2011-11-08 2727.490000 2011-11-09 2621.650000 2011-11-10 2625.150000 2011-11-11 2678.750000 2011-11-14 2657.220000 2011-11-15 2686.200000 2011-11-16 2639.610000 2011-11-17 2587.990000 2011-11-18 2572.500000 2011-11-21 2523.140000 2011-11-22 2521.280000 2011-11-23 2460.080000 2011-11-24 . 2011-11-25 2441.510000 2011-11-28 2527.340000 2011-11-29 2515.510000 2011-11-30 2620.340000 2011-12-01 2626.200000 2011-12-02 2626.930000 2011-12-05 2655.760000 2011-12-06 2649.560000 2011-12-07 2649.210000 2011-12-08 2596.380000 2011-12-09 2646.850000 2011-12-12 2612.260000 2011-12-13 2579.270000 2011-12-14 2539.310000 2011-12-15 2541.010000 2011-12-16 2555.330000 2011-12-19 2523.140000 2011-12-20 2603.730000 2011-12-21 2577.970000 2011-12-22 2599.450000 2011-12-23 2618.640000 2011-12-26 . 2011-12-27 2625.200000 2011-12-28 2589.980000 2011-12-29 2613.740000 2011-12-30 2605.150000 2012-01-02 . 2012-01-03 2648.720000 2012-01-04 2648.360000 2012-01-05 2669.860000 2012-01-06 2674.220000 2012-01-09 2676.560000 2012-01-10 2702.500000 2012-01-11 2710.760000 2012-01-12 2724.700000 2012-01-13 2710.670000 2012-01-16 . 2012-01-17 2728.080000 2012-01-18 2769.710000 2012-01-19 2788.330000 2012-01-20 2786.700000 2012-01-23 2784.170000 2012-01-24 2786.640000 2012-01-25 2818.310000 2012-01-26 2805.280000 2012-01-27 2816.550000 2012-01-30 2811.940000 2012-01-31 2813.840000 2012-02-01 2848.270000 2012-02-02 2859.680000 2012-02-03 2905.660000 2012-02-06 2901.990000 2012-02-07 2904.080000 2012-02-08 2915.860000 2012-02-09 2927.230000 2012-02-10 2903.880000 2012-02-13 2931.390000 2012-02-14 2931.830000 2012-02-15 2915.830000 2012-02-16 2959.850000 2012-02-17 2951.780000 2012-02-20 . 2012-02-21 2948.570000 2012-02-22 2933.170000 2012-02-23 2956.980000 2012-02-24 2963.750000 2012-02-27 2966.160000 2012-02-28 2986.760000 2012-02-29 2966.890000 2012-03-01 2988.970000 2012-03-02 2976.190000 2012-03-05 2950.480000 2012-03-06 2910.320000 2012-03-07 2935.690000 2012-03-08 2970.420000 2012-03-09 2988.340000 2012-03-12 2983.660000 2012-03-13 3039.880000 2012-03-14 3040.730000 2012-03-15 3056.370000 2012-03-16 3055.260000 2012-03-19 3078.320000 2012-03-20 3074.150000 2012-03-21 3075.320000 2012-03-22 3063.320000 2012-03-23 3067.920000 2012-03-26 3122.570000 2012-03-27 3120.350000 2012-03-28 3104.960000 2012-03-29 3095.360000 2012-03-30 3091.570000 2012-04-02 3119.700000 2012-04-03 3113.570000 2012-04-04 3068.090000 2012-04-05 3080.500000 2012-04-06 . 2012-04-09 3047.080000 2012-04-10 2991.220000 2012-04-11 3016.460000 2012-04-12 3055.550000 2012-04-13 3011.330000 2012-04-16 2988.400000 2012-04-17 3042.820000 2012-04-18 3031.450000 2012-04-19 3007.560000 2012-04-20 3000.450000 2012-04-23 2970.450000 2012-04-24 2961.600000 2012-04-25 3029.630000 2012-04-26 3050.610000 2012-04-27 3069.200000 2012-04-30 3046.360000 2012-05-01 3050.440000 2012-05-02 3059.850000 2012-05-03 3024.300000 2012-05-04 2956.340000 2012-05-07 2957.760000 2012-05-08 2946.270000 2012-05-09 2934.710000 2012-05-10 2933.640000 2012-05-11 2933.820000 2012-05-14 2902.580000 2012-05-15 2893.760000 2012-05-16 2874.040000 2012-05-17 2813.690000 2012-05-18 2778.790000 2012-05-21 2847.210000 2012-05-22 2839.080000 2012-05-23 2850.120000 2012-05-24 2839.380000 2012-05-25 2837.530000 2012-05-28 . 2012-05-29 2870.990000 2012-05-30 2837.360000 2012-05-31 2827.340000 2012-06-01 2747.480000 2012-06-04 2760.010000 2012-06-05 2778.110000 2012-06-06 2844.720000 2012-06-07 2831.020000 2012-06-08 2858.420000 2012-06-11 2809.730000 2012-06-12 2843.070000 2012-06-13 2818.610000 2012-06-14 2836.330000 2012-06-15 2872.800000 2012-06-18 2895.330000 2012-06-19 2929.760000 2012-06-20 2930.450000 2012-06-21 2859.090000 2012-06-22 2892.420000 2012-06-25 2836.170000 2012-06-26 2854.060000 2012-06-27 2875.320000 2012-06-28 2849.490000 2012-06-29 2935.060000 2012-07-02 2951.240000 2012-07-03 2976.090000 2012-07-04 . 2012-07-05 2976.120000 2012-07-06 2937.330000 2012-07-09 2931.770000 2012-07-10 2902.340000 2012-07-11 2887.990000 2012-07-12 2866.190000 2012-07-13 2908.470000 2012-07-16 2896.940000 2012-07-17 2910.040000 2012-07-18 2942.600000 2012-07-19 2965.900000 2012-07-20 2925.300000 2012-07-23 2890.150000 2012-07-24 2862.990000 2012-07-25 2854.240000 2012-07-26 2893.250000 2012-07-27 2958.090000 2012-07-30 2945.840000 2012-07-31 2939.520000 2012-08-01 2920.210000 2012-08-02 2909.770000 2012-08-03 2967.900000 2012-08-06 2989.910000 2012-08-07 3015.860000 2012-08-08 3011.250000 2012-08-09 3018.640000 2012-08-10 3020.860000 2012-08-13 3022.520000 2012-08-14 3016.980000 2012-08-15 3030.930000 2012-08-16 3062.390000 2012-08-17 3076.590000 2012-08-20 3076.210000 2012-08-21 3067.260000 2012-08-22 3073.670000 2012-08-23 3053.400000 2012-08-24 3069.790000 2012-08-27 3073.190000 2012-08-28 3077.140000 2012-08-29 3081.190000 2012-08-30 3048.710000 2012-08-31 3066.960000 2012-09-03 . 2012-09-04 3075.060000 2012-09-05 3069.270000 2012-09-06 3135.810000 2012-09-07 3136.420000 2012-09-10 3104.020000 2012-09-11 3104.530000 2012-09-12 3114.310000 2012-09-13 3155.830000 2012-09-14 3183.950000 2012-09-17 3178.670000 2012-09-18 3177.800000 2012-09-19 3182.620000 2012-09-20 3175.960000 2012-09-21 3179.960000 2012-09-24 3160.780000 2012-09-25 3117.730000 2012-09-26 3093.700000 2012-09-27 3136.600000 2012-09-28 3116.230000 2012-10-01 3113.530000 2012-10-02 3120.040000 2012-10-03 3135.230000 2012-10-04 3149.460000 2012-10-05 3136.190000 2012-10-08 3112.350000 2012-10-09 3065.020000 2012-10-10 3051.780000 2012-10-11 3049.410000 2012-10-12 3044.110000 2012-10-15 3064.180000 2012-10-16 3101.170000 2012-10-17 3104.120000 2012-10-18 3072.870000 2012-10-19 3005.620000 2012-10-22 3016.960000 2012-10-23 2990.460000 2012-10-24 2981.700000 2012-10-25 2986.120000 2012-10-26 2987.950000 2012-10-29 . 2012-10-30 . 2012-10-31 2977.230000 2012-11-01 3020.060000 2012-11-02 2982.130000 2012-11-05 2999.660000 2012-11-06 3011.930000 2012-11-07 2937.290000 2012-11-08 2895.580000 2012-11-09 2904.870000 2012-11-12 2904.260000 2012-11-13 2883.890000 2012-11-14 2846.810000 2012-11-15 2836.940000 2012-11-16 2853.130000 2012-11-19 2916.070000 2012-11-20 2916.680000 2012-11-21 2926.550000 2012-11-22 . 2012-11-23 2966.850000 2012-11-26 2976.780000 2012-11-27 2967.790000 2012-11-28 2991.780000 2012-11-29 3012.030000 2012-11-30 3010.240000 2012-12-03 3002.200000 2012-12-04 2996.690000 2012-12-05 2973.700000 2012-12-06 2989.270000 2012-12-07 2978.040000 2012-12-10 2986.960000 2012-12-11 3022.300000 2012-12-12 3013.810000 2012-12-13 2992.160000 2012-12-14 2971.330000 2012-12-17 3010.600000 2012-12-18 3054.530000 2012-12-19 3044.360000 2012-12-20 3050.390000 2012-12-21 3021.010000 2012-12-24 3012.600000 2012-12-25 . 2012-12-26 2990.160000 2012-12-27 2985.910000 2012-12-28 2960.310000 2012-12-31 3019.510000 2013-01-01 . 2013-01-02 3112.260000 2013-01-03 3100.570000 2013-01-04 3101.660000 2013-01-07 3098.810000 2013-01-08 3091.810000 2013-01-09 3105.810000 2013-01-10 3121.760000 2013-01-11 3125.630000 2013-01-14 3117.500000 2013-01-15 3110.780000 2013-01-16 3117.540000 2013-01-17 3136.000000 2013-01-18 3134.710000 2013-01-21 . 2013-01-22 3143.180000 2013-01-23 3153.670000 2013-01-24 3130.380000 2013-01-25 3149.710000 2013-01-28 3154.300000 2013-01-29 3153.660000 2013-01-30 3142.310000 2013-01-31 3142.130000 2013-02-01 3179.100000 2013-02-04 3131.170000 2013-02-05 3171.580000 2013-02-06 3168.480000 2013-02-07 3165.130000 2013-02-08 3193.870000 2013-02-11 3192.000000 2013-02-12 3186.490000 2013-02-13 3196.880000 2013-02-14 3198.660000 2013-02-15 3192.030000 2013-02-18 . 2013-02-19 3213.590000 2013-02-20 3164.410000 2013-02-21 3131.490000 2013-02-22 3161.820000 2013-02-25 3116.250000 2013-02-26 3129.650000 2013-02-27 3162.260000 2013-02-28 3160.190000 2013-03-01 3169.740000 2013-03-04 3182.030000 2013-03-05 3224.130000 2013-03-06 3222.370000 2013-03-07 3232.090000 2013-03-08 3244.370000 2013-03-11 3252.870000 2013-03-12 3242.320000 2013-03-13 3245.120000 2013-03-14 3258.930000 2013-03-15 3249.070000 2013-03-18 3237.590000 2013-03-19 3229.100000 2013-03-20 3254.190000 2013-03-21 3222.600000 2013-03-22 3245.000000 2013-03-25 3235.300000 2013-03-26 3252.480000 2013-03-27 3256.520000 2013-03-28 3267.520000 2013-03-29 . 2013-04-01 3239.170000 2013-04-02 3254.860000 2013-04-03 3218.600000 2013-04-04 3224.980000 2013-04-05 3203.860000 2013-04-08 3222.250000 2013-04-09 3237.860000 2013-04-10 3297.250000 2013-04-11 3300.160000 2013-04-12 3294.950000 2013-04-15 3216.490000 2013-04-16 3264.630000 2013-04-17 3204.670000 2013-04-18 3166.360000 2013-04-19 3206.060000 2013-04-22 3233.550000 2013-04-23 3269.330000 2013-04-24 3269.650000 2013-04-25 3289.990000 2013-04-26 3279.260000 2013-04-29 3307.020000 2013-04-30 3328.790000 2013-05-01 3299.130000 2013-05-02 3340.620000 2013-05-03 3378.630000 2013-05-06 3392.970000 2013-05-07 3396.630000 2013-05-08 3413.270000 2013-05-09 3409.170000 2013-05-10 3436.580000 2013-05-13 3438.790000 2013-05-14 3462.610000 2013-05-15 3471.620000 2013-05-16 3465.240000 2013-05-17 3498.970000 2013-05-20 3496.430000 2013-05-21 3502.120000 2013-05-22 3463.300000 2013-05-23 3459.420000 2013-05-24 3459.140000 2013-05-27 . 2013-05-28 3488.890000 2013-05-29 3467.520000 2013-05-30 3491.300000 2013-05-31 3455.910000 2013-06-03 3465.370000 2013-06-04 3445.260000 2013-06-05 3401.480000 2013-06-06 3424.050000 2013-06-07 3469.220000 2013-06-10 3473.770000 2013-06-11 3436.950000 2013-06-12 3400.430000 2013-06-13 3445.370000 2013-06-14 3423.560000 2013-06-17 3452.130000 2013-06-18 3482.180000 2013-06-19 3443.200000 2013-06-20 3364.630000 2013-06-21 3357.250000 2013-06-24 3320.760000 2013-06-25 3347.890000 2013-06-26 3376.220000 2013-06-27 3401.860000 2013-06-28 3403.250000 2013-07-01 3434.490000 2013-07-02 3433.400000 2013-07-03 3443.670000 2013-07-04 . 2013-07-05 3479.380000 2013-07-08 3484.830000 2013-07-09 3504.260000 2013-07-10 3520.760000 2013-07-11 3578.300000 2013-07-12 3600.080000 2013-07-15 3607.490000 2013-07-16 3598.500000 2013-07-17 3610.000000 2013-07-18 3611.280000 2013-07-19 3587.610000 2013-07-22 3600.390000 2013-07-23 3579.270000 2013-07-24 3579.600000 2013-07-25 3605.190000 2013-07-26 3613.160000 2013-07-29 3599.140000 2013-07-30 3616.470000 2013-07-31 3626.370000 2013-08-01 3675.740000 2013-08-02 3689.590000 2013-08-05 3692.950000 2013-08-06 3665.770000 2013-08-07 3654.010000 2013-08-08 3669.120000 2013-08-09 3660.110000 2013-08-12 3669.950000 2013-08-13 3684.440000 2013-08-14 3669.270000 2013-08-15 3606.120000 2013-08-16 3602.780000 2013-08-19 3589.090000 2013-08-20 3613.590000 2013-08-21 3599.790000 2013-08-22 3638.710000 2013-08-23 3657.790000 2013-08-26 3657.570000 2013-08-27 3578.520000 2013-08-28 3593.350000 2013-08-29 3620.300000 2013-08-30 3589.870000 2013-09-02 . 2013-09-03 3612.610000 2013-09-04 3649.040000 2013-09-05 3658.780000 2013-09-06 3660.010000 2013-09-09 3706.180000 2013-09-10 3729.020000 2013-09-11 3725.010000 2013-09-12 3715.970000 2013-09-13 3722.180000 2013-09-16 3717.850000 2013-09-17 3745.700000 2013-09-18 3783.640000 2013-09-19 3789.380000 2013-09-20 3774.730000 2013-09-23 3765.290000 2013-09-24 3768.250000 2013-09-25 3761.100000 2013-09-26 3787.430000 2013-09-27 3781.590000 2013-09-30 3771.480000 2013-10-01 3817.980000 2013-10-02 3815.020000 2013-10-03 3774.340000 2013-10-04 3807.750000 2013-10-07 3770.380000 2013-10-08 3694.830000 2013-10-09 3677.780000 2013-10-10 3760.750000 2013-10-11 3791.870000 2013-10-14 3815.270000 2013-10-15 3794.010000 2013-10-16 3839.430000 2013-10-17 3863.150000 2013-10-18 3914.280000 2013-10-21 3920.050000 2013-10-22 3929.570000 2013-10-23 3907.070000 2013-10-24 3928.960000 2013-10-25 3943.360000 2013-10-28 3940.130000 2013-10-29 3952.340000 2013-10-30 3930.620000 2013-10-31 3919.710000 2013-11-01 3922.040000 2013-11-04 3936.590000 2013-11-05 3939.860000 2013-11-06 3931.950000 2013-11-07 3857.330000 2013-11-08 3919.230000 2013-11-11 3919.790000 2013-11-12 3919.920000 2013-11-13 3965.580000 2013-11-14 3972.740000 2013-11-15 3985.970000 2013-11-18 3949.070000 2013-11-19 3931.550000 2013-11-20 3921.270000 2013-11-21 3969.150000 2013-11-22 3991.650000 2013-11-25 3994.570000 2013-11-26 4017.750000 2013-11-27 4044.750000 2013-11-28 . 2013-11-29 4059.890000 2013-12-02 4045.260000 2013-12-03 4037.200000 2013-12-04 4038.000000 2013-12-05 4033.160000 2013-12-06 4062.520000 2013-12-09 4068.750000 2013-12-10 4060.490000 2013-12-11 4003.810000 2013-12-12 3998.400000 2013-12-13 4000.980000 2013-12-16 4029.520000 2013-12-17 4023.680000 2013-12-18 4070.060000 2013-12-19 4058.130000 2013-12-20 4104.740000 2013-12-23 4148.900000 2013-12-24 4155.420000 2013-12-25 . 2013-12-26 4167.180000 2013-12-27 4156.590000 2013-12-30 4154.200000 2013-12-31 4176.590000 2014-01-01 . 2014-01-02 4143.070000 2014-01-03 4131.910000 2014-01-06 4113.680000 2014-01-07 4153.180000 2014-01-08 4165.610000 2014-01-09 4156.190000 2014-01-10 4174.660000 2014-01-13 4113.300000 2014-01-14 4183.020000 2014-01-15 4214.880000 2014-01-16 4218.690000 2014-01-17 4197.580000 2014-01-20 . 2014-01-21 4225.760000 2014-01-22 4243.000000 2014-01-23 4218.870000 2014-01-24 4128.170000 2014-01-27 4083.610000 2014-01-28 4097.960000 2014-01-29 4051.430000 2014-01-30 4123.130000 2014-01-31 4103.880000 2014-02-03 3996.960000 2014-02-04 4031.520000 2014-02-05 4011.550000 2014-02-06 4057.120000 2014-02-07 4125.860000 2014-02-10 4148.170000 2014-02-11 4191.040000 2014-02-12 4201.290000 2014-02-13 4240.670000 2014-02-14 4244.030000 2014-02-17 . 2014-02-18 4272.780000 2014-02-19 4237.950000 2014-02-20 4267.550000 2014-02-21 4263.410000 2014-02-24 4292.970000 2014-02-25 4287.590000 2014-02-26 4292.060000 2014-02-27 4318.930000 2014-02-28 4308.120000 2014-03-03 4277.300000 2014-03-04 4351.970000 2014-03-05 4357.970000 2014-03-06 4352.130000 2014-03-07 4336.220000 2014-03-10 4334.450000 2014-03-11 4307.190000 2014-03-12 4323.330000 2014-03-13 4260.420000 2014-03-14 4245.400000 2014-03-17 4279.950000 2014-03-18 4333.310000 2014-03-19 4307.600000 2014-03-20 4319.290000 2014-03-21 4276.790000 2014-03-24 4226.390000 2014-03-25 4234.270000 2014-03-26 4173.580000 2014-03-27 4151.230000 2014-03-28 4155.760000 2014-03-31 4198.990000 2014-04-01 4268.040000 2014-04-02 4276.460000 2014-04-03 4237.740000 2014-04-04 4127.730000 2014-04-07 4079.750000 2014-04-08 4112.990000 2014-04-09 4183.900000 2014-04-10 4054.110000 2014-04-11 3999.730000 2014-04-14 4022.690000 2014-04-15 4034.160000 2014-04-16 4086.230000 2014-04-17 4095.520000 2014-04-18 . 2014-04-21 4121.550000 2014-04-22 4161.460000 2014-04-23 4126.970000 2014-04-24 4148.340000 2014-04-25 4075.560000 2014-04-28 4074.400000 2014-04-29 4103.540000 2014-04-30 4114.560000 2014-05-01 4127.450000 2014-05-02 4123.900000 2014-05-05 4138.060000 2014-05-06 4080.760000 2014-05-07 4067.670000 2014-05-08 4051.500000 2014-05-09 4071.870000 2014-05-12 4143.860000 2014-05-13 4130.170000 2014-05-14 4100.630000 2014-05-15 4069.290000 2014-05-16 4090.590000 2014-05-19 4125.820000 2014-05-20 4096.890000 2014-05-21 4131.540000 2014-05-22 4154.340000 2014-05-23 4185.810000 2014-05-26 . 2014-05-27 4237.070000 2014-05-28 4225.070000 2014-05-29 4247.950000 2014-05-30 4242.620000 2014-06-02 4237.200000 2014-06-03 4234.080000 2014-06-04 4251.640000 2014-06-05 4296.230000 2014-06-06 4321.400000 2014-06-09 4336.240000 2014-06-10 4338.000000 2014-06-11 4331.930000 2014-06-12 4297.630000 2014-06-13 4310.650000 2014-06-16 4321.110000 2014-06-17 4337.230000 2014-06-18 4362.840000 2014-06-19 4359.330000 2014-06-20 4368.040000 2014-06-23 4368.680000 2014-06-24 4350.360000 2014-06-25 4379.760000 2014-06-26 4379.050000 2014-06-27 4397.930000 2014-06-30 4408.180000 2014-07-01 4458.650000 2014-07-02 4457.730000 2014-07-03 4485.930000 2014-07-04 . 2014-07-07 4451.530000 2014-07-08 4391.460000 2014-07-09 4419.030000 2014-07-10 4396.200000 2014-07-11 4415.490000 2014-07-14 4440.420000 2014-07-15 4416.390000 2014-07-16 4425.970000 2014-07-17 4363.450000 2014-07-18 4432.150000 2014-07-21 4424.700000 2014-07-22 4456.020000 2014-07-23 4473.700000 2014-07-24 4472.110000 2014-07-25 4449.560000 2014-07-28 4444.910000 2014-07-29 4442.700000 2014-07-30 4462.900000 2014-07-31 4369.770000 2014-08-01 4352.640000 2014-08-04 4383.890000 2014-08-05 4352.840000 2014-08-06 4355.050000 2014-08-07 4334.970000 2014-08-08 4370.900000 2014-08-11 4401.330000 2014-08-12 4389.250000 2014-08-13 4434.130000 2014-08-14 4453.000000 2014-08-15 4464.930000 2014-08-18 4508.310000 2014-08-19 4527.510000 2014-08-20 4526.480000 2014-08-21 4532.100000 2014-08-22 4538.550000 2014-08-25 4557.350000 2014-08-26 4570.640000 2014-08-27 4569.620000 2014-08-28 4557.700000 2014-08-29 4580.270000 2014-09-01 . 2014-09-02 4598.190000 2014-09-03 4572.570000 2014-09-04 4562.290000 2014-09-05 4582.900000 2014-09-08 4592.290000 2014-09-09 4552.290000 2014-09-10 4586.520000 2014-09-11 4591.810000 2014-09-12 4567.600000 2014-09-15 4518.900000 2014-09-16 4552.760000 2014-09-17 4562.190000 2014-09-18 4593.430000 2014-09-19 4579.790000 2014-09-22 4527.690000 2014-09-23 4508.690000 2014-09-24 4555.220000 2014-09-25 4466.750000 2014-09-26 4512.190000 2014-09-29 4505.850000 2014-09-30 4493.390000 2014-10-01 4422.090000 2014-10-02 4430.200000 2014-10-03 4475.620000 2014-10-06 4454.800000 2014-10-07 4385.200000 2014-10-08 4468.590000 2014-10-09 4378.340000 2014-10-10 4276.240000 2014-10-13 4213.660000 2014-10-14 4227.170000 2014-10-15 4215.320000 2014-10-16 4217.390000 2014-10-17 4258.440000 2014-10-20 4316.070000 2014-10-21 4419.480000 2014-10-22 4382.850000 2014-10-23 4452.790000 2014-10-24 4483.720000 2014-10-27 4485.930000 2014-10-28 4564.290000 2014-10-29 4549.230000 2014-10-30 4566.140000 2014-10-31 4630.740000 2014-11-03 4638.910000 2014-11-04 4623.640000 2014-11-05 4620.720000 2014-11-06 4638.470000 2014-11-07 4632.530000 2014-11-10 4651.620000 2014-11-11 4660.560000 2014-11-12 4675.130000 2014-11-13 4680.140000 2014-11-14 4688.540000 2014-11-17 4671.000000 2014-11-18 4702.440000 2014-11-19 4675.710000 2014-11-20 4701.870000 2014-11-21 4712.970000 2014-11-24 4754.890000 2014-11-25 4758.250000 2014-11-26 4787.320000 2014-11-27 . 2014-11-28 4791.630000 2014-12-01 4727.350000 2014-12-02 4755.810000 2014-12-03 4774.470000 2014-12-04 4769.440000 2014-12-05 4780.760000 2014-12-08 4740.690000 2014-12-09 4766.470000 2014-12-10 4684.030000 2014-12-11 4708.160000 2014-12-12 4653.600000 2014-12-15 4605.160000 2014-12-16 4547.830000 2014-12-17 4644.310000 2014-12-18 4748.400000 2014-12-19 4765.380000 2014-12-22 4781.420000 2014-12-23 4765.420000 2014-12-24 4773.470000 2014-12-25 . 2014-12-26 4806.860000 2014-12-29 4806.910000 2014-12-30 4777.440000 2014-12-31 4736.050000 2015-01-01 . 2015-01-02 4726.810000 2015-01-05 4652.570000 2015-01-06 4592.740000 2015-01-07 4650.470000 2015-01-08 4736.190000 2015-01-09 4704.070000 2015-01-12 4664.710000 2015-01-13 4661.500000 2015-01-14 4639.320000 2015-01-15 4570.820000 2015-01-16 4634.380000 2015-01-19 . 2015-01-20 4654.850000 2015-01-21 4667.420000 2015-01-22 4750.400000 2015-01-23 4757.880000 2015-01-26 4771.760000 2015-01-27 4681.500000 2015-01-28 4637.990000 2015-01-29 4683.410000 2015-01-30 4635.240000 2015-02-02 4676.690000 2015-02-03 4727.740000 2015-02-04 4716.700000 2015-02-05 4765.100000 2015-02-06 4744.400000 2015-02-09 4726.010000 2015-02-10 4787.640000 2015-02-11 4801.180000 2015-02-12 4857.610000 2015-02-13 4893.840000 2015-02-16 . 2015-02-17 4899.270000 2015-02-18 4906.360000 2015-02-19 4924.700000 2015-02-20 4955.970000 2015-02-23 4960.970000 2015-02-24 4968.120000 2015-02-25 4967.140000 2015-02-26 4987.890000 2015-02-27 4963.530000 2015-03-02 5008.100000 2015-03-03 4979.900000 2015-03-04 4967.140000 2015-03-05 4982.810000 2015-03-06 4927.370000 2015-03-09 4942.440000 2015-03-10 4859.790000 2015-03-11 4849.940000 2015-03-12 4893.290000 2015-03-13 4871.760000 2015-03-16 4929.510000 2015-03-17 4937.430000 2015-03-18 4982.830000 2015-03-19 4992.380000 2015-03-20 5026.420000 2015-03-23 5010.970000 2015-03-24 4994.730000 2015-03-25 4876.520000 2015-03-26 4863.360000 2015-03-27 4891.220000 2015-03-30 4947.440000 2015-03-31 4900.890000 2015-04-01 4880.230000 2015-04-02 4886.940000 2015-04-03 . 2015-04-06 4917.320000 2015-04-07 4910.230000 2015-04-08 4950.820000 2015-04-09 4974.560000 2015-04-10 4995.980000 2015-04-13 4988.250000 2015-04-14 4977.290000 2015-04-15 5011.020000 2015-04-16 5007.790000 2015-04-17 4931.810000 2015-04-20 4994.600000 2015-04-21 5014.100000 2015-04-22 5035.170000 2015-04-23 5056.060000 2015-04-24 5092.080000 2015-04-27 5060.250000 2015-04-28 5055.420000 2015-04-29 5023.640000 2015-04-30 4941.420000 2015-05-01 5005.390000 2015-05-04 5016.930000 2015-05-05 4939.330000 2015-05-06 4919.640000 2015-05-07 4945.540000 2015-05-08 5003.550000 2015-05-11 4993.570000 2015-05-12 4976.190000 2015-05-13 4981.690000 2015-05-14 5050.800000 2015-05-15 5048.290000 2015-05-18 5078.440000 2015-05-19 5070.030000 2015-05-20 5071.740000 2015-05-21 5090.790000 2015-05-22 5089.360000 2015-05-25 . 2015-05-26 5032.750000 2015-05-27 5106.590000 2015-05-28 5097.980000 2015-05-29 5070.030000 2015-06-01 5082.930000 2015-06-02 5076.520000 2015-06-03 5099.230000 2015-06-04 5059.120000 2015-06-05 5068.460000 2015-06-08 5021.630000 2015-06-09 5013.870000 2015-06-10 5076.690000 2015-06-11 5082.510000 2015-06-12 5051.100000 2015-06-15 5029.970000 2015-06-16 5055.550000 2015-06-17 5064.880000 2015-06-18 5132.950000 2015-06-19 5117.000000 2015-06-22 5153.970000 2015-06-23 5160.090000 2015-06-24 5122.410000 2015-06-25 5112.190000 2015-06-26 5080.510000 2015-06-29 4958.470000 2015-06-30 4986.870000 2015-07-01 5013.120000 2015-07-02 5009.210000 2015-07-03 . 2015-07-06 4991.940000 2015-07-07 4997.460000 2015-07-08 4909.760000 2015-07-09 4922.400000 2015-07-10 4997.700000 2015-07-13 5071.510000 2015-07-14 5104.890000 2015-07-15 5098.940000 2015-07-16 5163.180000 2015-07-17 5210.140000 2015-07-20 5218.860000 2015-07-21 5208.120000 2015-07-22 5171.770000 2015-07-23 5146.410000 2015-07-24 5088.630000 2015-07-27 5039.780000 2015-07-28 5089.210000 2015-07-29 5111.730000 2015-07-30 5128.780000 2015-07-31 5128.280000 2015-08-03 5115.380000 2015-08-04 5105.550000 2015-08-05 5139.940000 2015-08-06 5056.440000 2015-08-07 5043.540000 2015-08-10 5101.800000 2015-08-11 5036.790000 2015-08-12 5044.390000 2015-08-13 5033.560000 2015-08-14 5048.240000 2015-08-17 5091.700000 2015-08-18 5059.350000 2015-08-19 5019.050000 2015-08-20 4877.490000 2015-08-21 4706.040000 2015-08-24 4526.250000 2015-08-25 4506.490000 2015-08-26 4697.540000 2015-08-27 4812.710000 2015-08-28 4828.320000 2015-08-31 4776.510000 2015-09-01 4636.110000 2015-09-02 4749.980000 2015-09-03 4733.500000 2015-09-04 4683.920000 2015-09-07 . 2015-09-08 4811.930000 2015-09-09 4756.530000 2015-09-10 4796.250000 2015-09-11 4822.340000 2015-09-14 4805.760000 2015-09-15 4860.520000 2015-09-16 4889.240000 2015-09-17 4893.950000 2015-09-18 4827.230000 2015-09-21 4828.950000 2015-09-22 4756.720000 2015-09-23 4752.740000 2015-09-24 4734.480000 2015-09-25 4686.500000 2015-09-28 4543.970000 2015-09-29 4517.320000 2015-09-30 4620.160000 2015-10-01 4627.080000 2015-10-02 4707.780000 2015-10-05 4781.260000 2015-10-06 4748.360000 2015-10-07 4791.150000 2015-10-08 4810.790000 2015-10-09 4830.470000 2015-10-12 4838.640000 2015-10-13 4796.610000 2015-10-14 4782.850000 2015-10-15 4870.100000 2015-10-16 4886.690000 2015-10-19 4905.470000 2015-10-20 4880.970000 2015-10-21 4840.120000 2015-10-22 4920.050000 2015-10-23 5031.860000 2015-10-26 5034.700000 2015-10-27 5030.150000 2015-10-28 5095.690000 2015-10-29 5074.270000 2015-10-30 5053.750000 2015-11-02 5127.150000 2015-11-03 5145.130000 2015-11-04 5142.480000 2015-11-05 5127.740000 2015-11-06 5147.120000 2015-11-09 5095.300000 2015-11-10 5083.240000 2015-11-11 5067.020000 2015-11-12 5005.080000 2015-11-13 4927.880000 2015-11-16 4984.620000 2015-11-17 4986.010000 2015-11-18 5075.200000 2015-11-19 5073.640000 2015-11-20 5104.920000 2015-11-23 5102.480000 2015-11-24 5102.810000 2015-11-25 5116.140000 2015-11-26 . 2015-11-27 5127.520000 2015-11-30 5108.670000 2015-12-01 5156.310000 2015-12-02 5123.220000 2015-12-03 5037.530000 2015-12-04 5142.270000 2015-12-07 5101.810000 2015-12-08 5098.240000 2015-12-09 5022.870000 2015-12-10 5045.170000 2015-12-11 4933.470000 2015-12-14 4952.230000 2015-12-15 4995.360000 2015-12-16 5071.130000 2015-12-17 5002.550000 2015-12-18 4923.080000 2015-12-21 4968.920000 2015-12-22 5001.110000 2015-12-23 5045.930000 2015-12-24 5048.490000 2015-12-25 . 2015-12-28 5040.990000 2015-12-29 5107.940000 2015-12-30 5065.850000 2015-12-31 5007.410000 2016-01-01 . 2016-01-04 4903.090000 2016-01-05 4891.430000 2016-01-06 4835.760000 2016-01-07 4689.430000 2016-01-08 4643.630000 2016-01-11 4637.990000 2016-01-12 4685.920000 2016-01-13 4526.060000 2016-01-14 4615.000000 2016-01-15 4488.420000 2016-01-18 . 2016-01-19 4476.950000 2016-01-20 4471.690000 2016-01-21 4472.060000 2016-01-22 4591.180000 2016-01-25 4518.490000 2016-01-26 4567.670000 2016-01-27 4468.170000 2016-01-28 4506.680000 2016-01-29 4613.950000 2016-02-01 4620.370000 2016-02-02 4516.950000 2016-02-03 4504.240000 2016-02-04 4509.560000 2016-02-05 4363.140000 2016-02-08 4283.750000 2016-02-09 4268.760000 2016-02-10 4283.590000 2016-02-11 4266.840000 2016-02-12 4337.510000 2016-02-15 . 2016-02-16 4435.960000 2016-02-17 4534.060000 2016-02-18 4487.540000 2016-02-19 4504.430000 2016-02-22 4570.610000 2016-02-23 4503.580000 2016-02-24 4542.610000 2016-02-25 4582.200000 2016-02-26 4590.470000 2016-02-29 4557.950000 2016-03-01 4689.600000 2016-03-02 4703.420000 2016-03-03 4707.420000 2016-03-04 4717.020000 2016-03-07 4708.250000 2016-03-08 4648.820000 2016-03-09 4674.380000 2016-03-10 4662.160000 2016-03-11 4748.470000 2016-03-14 4750.280000 2016-03-15 4728.670000 2016-03-16 4763.970000 2016-03-17 4774.990000 2016-03-18 4795.650000 2016-03-21 4808.870000 2016-03-22 4821.660000 2016-03-23 4768.860000 2016-03-24 4773.510000 2016-03-25 . 2016-03-28 4766.790000 2016-03-29 4846.620000 2016-03-30 4869.290000 2016-03-31 4869.850000 2016-04-01 4914.540000 2016-04-04 4891.800000 2016-04-05 4843.930000 2016-04-06 4920.720000 2016-04-07 4848.370000 2016-04-08 4850.690000 2016-04-11 4833.400000 2016-04-12 4872.090000 2016-04-13 4947.420000 2016-04-14 4945.890000 2016-04-15 4938.220000 2016-04-18 4960.020000 2016-04-19 4940.330000 2016-04-20 4948.130000 2016-04-21 4945.890000 2016-04-22 4906.230000 2016-04-25 4895.790000 2016-04-26 4888.280000 2016-04-27 4863.140000 2016-04-28 4805.290000 2016-04-29 4775.360000 2016-05-02 4817.590000 2016-05-03 4763.220000 2016-05-04 4725.640000 2016-05-05 4717.090000 2016-05-06 4736.160000 2016-05-09 4750.210000 2016-05-10 4809.880000 2016-05-11 4760.690000 2016-05-12 4737.330000 2016-05-13 4717.680000 2016-05-16 4775.460000 2016-05-17 4715.730000 2016-05-18 4739.120000 2016-05-19 4712.530000 2016-05-20 4769.560000 2016-05-23 4765.780000 2016-05-24 4861.060000 2016-05-25 4894.890000 2016-05-26 4901.770000 2016-05-27 4933.500000 2016-05-30 . 2016-05-31 4948.050000 2016-06-01 4952.250000 2016-06-02 4971.360000 2016-06-03 4942.520000 2016-06-06 4968.710000 2016-06-07 4961.750000 2016-06-08 4974.640000 2016-06-09 4958.620000 2016-06-10 4894.550000 2016-06-13 4848.440000 2016-06-14 4843.550000 2016-06-15 4834.930000 2016-06-16 4844.910000 2016-06-17 4800.340000 2016-06-20 4837.210000 2016-06-21 4843.760000 2016-06-22 4833.320000 2016-06-23 4910.040000 2016-06-24 4707.980000 2016-06-27 4594.440000 2016-06-28 4691.870000 2016-06-29 4779.250000 2016-06-30 4842.670000 2016-07-01 4862.570000 2016-07-04 . 2016-07-05 4822.900000 2016-07-06 4859.160000 2016-07-07 4876.810000 2016-07-08 4956.760000 2016-07-11 4988.640000 2016-07-12 5022.820000 2016-07-13 5005.730000 2016-07-14 5034.060000 2016-07-15 5029.590000 2016-07-18 5055.780000 2016-07-19 5036.370000 2016-07-20 5089.930000 2016-07-21 5073.900000 2016-07-22 5100.160000 2016-07-25 5097.630000 2016-07-26 5110.050000 2016-07-27 5139.810000 2016-07-28 5154.980000 2016-07-29 5162.130000 2016-08-01 5184.200000 2016-08-02 5137.730000 2016-08-03 5159.740000 2016-08-04 5166.250000 2016-08-05 5221.120000 2016-08-08 5213.140000 2016-08-09 5225.480000 2016-08-10 5204.580000 2016-08-11 5228.400000 2016-08-12 5232.890000 2016-08-15 5262.020000 2016-08-16 5227.110000 2016-08-17 5228.660000 2016-08-18 5240.150000 2016-08-19 5238.380000 2016-08-22 5244.600000 2016-08-23 5260.080000 2016-08-24 5217.690000 2016-08-25 5212.200000 2016-08-26 5218.920000 2016-08-29 5232.330000 2016-08-30 5222.990000 2016-08-31 5213.220000 2016-09-01 5227.210000 2016-09-02 5249.900000 2016-09-05 . 2016-09-06 5275.910000 2016-09-07 5283.930000 2016-09-08 5259.480000 2016-09-09 5125.910000 2016-09-12 5211.890000 2016-09-13 5155.250000 2016-09-14 5173.770000 2016-09-15 5249.690000 2016-09-16 5244.570000 2016-09-19 5235.030000 2016-09-20 5241.350000 2016-09-21 5295.180000 2016-09-22 5339.520000 2016-09-23 5305.750000 2016-09-26 5257.490000 2016-09-27 5305.710000 2016-09-28 5318.550000 2016-09-29 5269.150000 2016-09-30 5312.000000 2016-10-03 5300.870000 2016-10-04 5289.660000 2016-10-05 5316.020000 2016-10-06 5306.850000 2016-10-07 5292.400000 2016-10-10 5328.670000 2016-10-11 5246.790000 2016-10-12 5239.020000 2016-10-13 5213.330000 2016-10-14 5214.160000 2016-10-17 5199.820000 2016-10-18 5243.840000 2016-10-19 5246.410000 2016-10-20 5241.830000 2016-10-21 5257.400000 2016-10-24 5309.830000 2016-10-25 5283.400000 2016-10-26 5250.270000 2016-10-27 5215.970000 2016-10-28 5190.100000 2016-10-31 5189.130000 2016-11-01 5153.580000 2016-11-02 5105.570000 2016-11-03 5058.410000 2016-11-04 5046.370000 2016-11-07 5166.170000 2016-11-08 5193.490000 2016-11-09 5251.070000 2016-11-10 5208.800000 2016-11-11 5237.110000 2016-11-14 5218.400000 2016-11-15 5275.620000 2016-11-16 5294.580000 2016-11-17 5333.970000 2016-11-18 5321.510000 2016-11-21 5368.860000 2016-11-22 5386.350000 2016-11-23 5380.680000 2016-11-24 . 2016-11-25 5398.920000 2016-11-28 5368.810000 2016-11-29 5379.920000 2016-11-30 5323.680000 2016-12-01 5251.110000 2016-12-02 5255.650000 2016-12-05 5308.890000 2016-12-06 5333.000000 2016-12-07 5393.760000 2016-12-08 5417.360000 2016-12-09 5444.500000 2016-12-12 5412.540000 2016-12-13 5463.830000 2016-12-14 5436.670000 2016-12-15 5456.850000 2016-12-16 5437.160000 2016-12-19 5457.440000 2016-12-20 5483.940000 2016-12-21 5471.430000 2016-12-22 5447.420000 2016-12-23 5462.690000 2016-12-26 . 2016-12-27 5487.440000 2016-12-28 5438.560000 2016-12-29 5432.090000 2016-12-30 5383.120000 2017-01-02 . 2017-01-03 5429.080000 2017-01-04 5477.000000 2017-01-05 5487.940000 2017-01-06 5521.060000 2017-01-09 5531.820000 2017-01-10 5551.820000 2017-01-11 5563.650000 2017-01-12 5547.490000 2017-01-13 5574.120000 2017-01-16 . 2017-01-17 5538.730000 2017-01-18 5555.650000 2017-01-19 5540.080000 2017-01-20 5555.330000 2017-01-23 5552.940000 2017-01-24 5600.960000 2017-01-25 5656.340000 2017-01-26 5655.180000 2017-01-27 5660.780000 2017-01-30 5613.710000 2017-01-31 5614.790000 2017-02-01 5642.650000 2017-02-02 5636.200000 2017-02-03 5666.770000 2017-02-06 5663.550000 2017-02-07 5674.220000 2017-02-08 5682.450000 2017-02-09 5715.180000 2017-02-10 5734.130000 2017-02-13 5763.960000 2017-02-14 5782.570000 2017-02-15 5819.440000 2017-02-16 5814.900000 2017-02-17 5838.580000 2017-02-20 . 2017-02-21 5865.950000 2017-02-22 5860.630000 2017-02-23 5835.510000 2017-02-24 5845.310000 2017-02-27 5861.900000 2017-02-28 5825.440000 2017-03-01 5904.030000 2017-03-02 5861.220000 2017-03-03 5870.750000 2017-03-06 5849.170000 2017-03-07 5833.930000 2017-03-08 5837.550000 2017-03-09 5838.810000 2017-03-10 5861.730000 2017-03-13 5875.780000 2017-03-14 5856.820000 2017-03-15 5900.050000 2017-03-16 5900.760000 2017-03-17 5901.000000 2017-03-20 5901.530000 2017-03-21 5793.830000 2017-03-22 5821.640000 2017-03-23 5817.690000 2017-03-24 5828.740000 2017-03-27 5840.370000 2017-03-28 5875.140000 2017-03-29 5897.550000 2017-03-30 5914.340000 2017-03-31 5911.740000 2017-04-03 5894.680000 2017-04-04 5898.610000 2017-04-05 5864.480000 2017-04-06 5878.950000 2017-04-07 5877.810000 2017-04-10 5880.930000 2017-04-11 5866.770000 2017-04-12 5836.160000 2017-04-13 5805.150000 2017-04-14 . 2017-04-17 5856.790000 2017-04-18 5849.470000 2017-04-19 5863.030000 2017-04-20 5916.780000 2017-04-21 5910.520000 2017-04-24 5983.820000 2017-04-25 6025.490000 2017-04-26 6025.230000 2017-04-27 6048.940000 2017-04-28 6047.610000 2017-05-01 6091.600000 2017-05-02 6095.370000 2017-05-03 6072.550000 2017-05-04 6075.340000 2017-05-05 6100.760000 2017-05-08 6102.660000 2017-05-09 6120.590000 2017-05-10 6129.140000 2017-05-11 6115.960000 2017-05-12 6121.230000 2017-05-15 6149.670000 2017-05-16 6169.870000 2017-05-17 6011.240000 2017-05-18 6055.130000 2017-05-19 6083.700000 2017-05-22 6133.620000 2017-05-23 6138.710000 2017-05-24 6163.020000 2017-05-25 6205.260000 2017-05-26 6210.190000 2017-05-29 . 2017-05-30 6203.190000 2017-05-31 6198.520000 2017-06-01 6246.830000 2017-06-02 6305.800000 2017-06-05 6295.680000 2017-06-06 6275.060000 2017-06-07 6297.380000 2017-06-08 6321.760000 2017-06-09 6207.920000 2017-06-12 6175.460000 2017-06-13 6220.370000 2017-06-14 6194.890000 2017-06-15 6165.500000 2017-06-16 6151.760000 2017-06-19 6239.010000 2017-06-20 6188.030000 2017-06-21 6233.950000 2017-06-22 6236.690000 2017-06-23 6265.250000 2017-06-26 6247.150000 2017-06-27 6146.620000 2017-06-28 6234.410000 2017-06-29 6144.350000 2017-06-30 6140.420000 2017-07-03 6110.060000 2017-07-04 . 2017-07-05 6150.860000 2017-07-06 6089.460000 2017-07-07 6153.080000 2017-07-10 6176.390000 2017-07-11 6193.300000 2017-07-12 6261.170000 2017-07-13 6274.440000 2017-07-14 6312.470000 2017-07-17 6314.430000 2017-07-18 6344.310000 2017-07-19 6385.040000 2017-07-20 6390.000000 2017-07-21 6387.750000 2017-07-24 6410.810000 2017-07-25 6412.170000 2017-07-26 6422.750000 2017-07-27 6382.190000 2017-07-28 6374.680000 2017-07-31 6348.120000 2017-08-01 6362.940000 2017-08-02 6362.650000 2017-08-03 6340.340000 2017-08-04 6351.560000 2017-08-07 6383.770000 2017-08-08 6370.460000 2017-08-09 6352.330000 2017-08-10 6216.870000 2017-08-11 6256.560000 2017-08-14 6340.230000 2017-08-15 6333.010000 2017-08-16 6345.110000 2017-08-17 6221.910000 2017-08-18 6216.530000 2017-08-21 6213.130000 2017-08-22 6297.480000 2017-08-23 6278.410000 2017-08-24 6271.330000 2017-08-25 6265.640000 2017-08-28 6283.020000 2017-08-29 6301.890000 2017-08-30 6368.310000 2017-08-31 6428.660000 2017-09-01 6435.330000 2017-09-04 . 2017-09-05 6375.570000 2017-09-06 6393.310000 2017-09-07 6397.870000 2017-09-08 6360.190000 2017-09-11 6432.260000 2017-09-12 6454.280000 2017-09-13 6460.190000 2017-09-14 6429.080000 2017-09-15 6448.470000 2017-09-18 6454.640000 2017-09-19 6461.320000 2017-09-20 6456.040000 2017-09-21 6422.690000 2017-09-22 6426.920000 2017-09-25 6370.590000 2017-09-26 6380.160000 2017-09-27 6453.260000 2017-09-28 6453.450000 2017-09-29 6495.960000 2017-10-02 6516.720000 2017-10-03 6531.710000 2017-10-04 6534.630000 2017-10-05 6585.360000 2017-10-06 6590.180000 2017-10-09 6579.730000 2017-10-10 6587.250000 2017-10-11 6603.550000 2017-10-12 6591.510000 2017-10-13 6605.800000 2017-10-16 6624.000000 2017-10-17 6623.660000 2017-10-18 6624.220000 2017-10-19 6605.070000 2017-10-20 6629.050000 2017-10-23 6586.830000 2017-10-24 6598.430000 2017-10-25 6563.890000 2017-10-26 6556.770000 2017-10-27 6701.260000 2017-10-30 6698.960000 2017-10-31 6727.670000 2017-11-01 6716.530000 2017-11-02 6714.940000 2017-11-03 6764.440000 2017-11-06 6786.440000 2017-11-07 6767.780000 2017-11-08 6789.120000 2017-11-09 6750.050000 2017-11-10 6750.940000 2017-11-13 6757.600000 2017-11-14 6737.870000 2017-11-15 6706.210000 2017-11-16 6793.290000 2017-11-17 6782.790000 2017-11-20 6790.710000 2017-11-21 6862.480000 2017-11-22 6867.360000 2017-11-23 . 2017-11-24 6889.160000 2017-11-27 6878.520000 2017-11-28 6912.360000 2017-11-29 6824.390000 2017-11-30 6873.970000 2017-12-01 6847.590000 2017-12-04 6775.370000 2017-12-05 6762.210000 2017-12-06 6776.380000 2017-12-07 6812.840000 2017-12-08 6840.080000 2017-12-11 6875.080000 2017-12-12 6862.320000 2017-12-13 6875.800000 2017-12-14 6856.530000 2017-12-15 6936.580000 2017-12-18 6994.760000 2017-12-19 6963.850000 2017-12-20 6960.960000 2017-12-21 6965.360000 2017-12-22 6959.960000 2017-12-25 . 2017-12-26 6936.250000 2017-12-27 6939.340000 2017-12-28 6950.160000 2017-12-29 6903.390000 2018-01-01 . 2018-01-02 7006.900000 2018-01-03 7065.530000 2018-01-04 7077.910000 2018-01-05 7136.560000 2018-01-08 7157.390000 2018-01-09 7163.580000 2018-01-10 7153.570000 2018-01-11 7211.780000 2018-01-12 7261.060000 2018-01-15 . 2018-01-16 7223.690000 2018-01-17 7298.280000 2018-01-18 7296.050000 2018-01-19 7336.380000 2018-01-22 7408.030000 2018-01-23 7460.290000 2018-01-24 7415.060000 2018-01-25 7411.160000 2018-01-26 7505.770000 2018-01-29 7466.510000 2018-01-30 7402.480000 2018-01-31 7411.480000 2018-02-01 7385.860000 2018-02-02 7240.950000 2018-02-05 6967.530000 2018-02-06 7115.880000 2018-02-07 7051.980000 2018-02-08 6777.160000 2018-02-09 6874.490000 2018-02-12 6981.960000 2018-02-13 7013.510000 2018-02-14 7143.620000 2018-02-15 7256.430000 2018-02-16 7239.470000 2018-02-19 . 2018-02-20 7234.310000 2018-02-21 7218.230000 2018-02-22 7210.090000 2018-02-23 7337.390000 2018-02-26 7421.460000 2018-02-27 7330.350000 2018-02-28 7273.010000 2018-03-01 7180.560000 2018-03-02 7257.870000 2018-03-05 7330.700000 2018-03-06 7372.010000 2018-03-07 7396.650000 2018-03-08 7427.950000 2018-03-09 7560.810000 2018-03-12 7588.320000 2018-03-13 7511.010000 2018-03-14 7496.810000 2018-03-15 7481.740000 2018-03-16 7481.990000 2018-03-19 7344.240000 2018-03-20 7364.300000 2018-03-21 7345.290000 2018-03-22 7166.680000 2018-03-23 6992.670000 2018-03-26 7220.540000 2018-03-27 7008.810000 2018-03-28 6949.230000 2018-03-29 7063.440000 2018-03-30 . 2018-04-02 6870.120000 2018-04-03 6941.280000 2018-04-04 7042.105000 2018-04-05 7076.551000 2018-04-06 6915.109000 2018-04-09 6950.344000 2018-04-10 7094.301000 2018-04-11 7069.027000 2018-04-12 7140.246000 2018-04-13 7106.648000 2018-04-16 7156.285000 2018-04-17 7281.098000 2018-04-18 7295.234000 2018-04-19 7238.055000 2018-04-20 7146.125000 2018-04-23 7128.602000 2018-04-24 7007.352000 2018-04-25 7003.738000 2018-04-26 7118.676000 2018-04-27 7119.801000 2018-04-30 7066.266000 2018-05-01 7130.703000 2018-05-02 7100.898000 2018-05-03 7088.152000 2018-05-04 7209.617000 2018-05-07 7265.211000 2018-05-08 7266.902000 2018-05-09 7339.906000 2018-05-10 7404.977000 2018-05-11 7402.883000 2018-05-14 7411.316000 2018-05-15 7351.629000 2018-05-16 7398.297000 2018-05-17 7382.473000 2018-05-18 7354.340000 2018-05-21 7394.035000 2018-05-22 7378.457000 2018-05-23 7425.957000 2018-05-24 7424.430000 2018-05-25 7433.855000 2018-05-28 . 2018-05-29 7396.594000 2018-05-30 7462.453000 2018-05-31 7442.117000 2018-06-01 7554.332000 2018-06-04 7606.461000 2018-06-05 7637.863000 2018-06-06 7689.242000 2018-06-07 7635.070000 2018-06-08 7645.512000 2018-06-11 7659.926000 2018-06-12 7703.793000 2018-06-13 7695.699000 2018-06-14 7761.043000 2018-06-15 7746.379000 2018-06-18 7747.023000 2018-06-19 7725.586000 2018-06-20 7781.516000 2018-06-21 7712.953000 2018-06-22 7692.816000 2018-06-25 7532.008000 2018-06-26 7561.625000 2018-06-27 7445.086000 2018-06-28 7503.684000 2018-06-29 7510.305000 2018-07-02 7567.688000 2018-07-03 7502.672000 2018-07-04 . 2018-07-05 7586.426000 2018-07-06 7688.387000 2018-07-09 7756.203000 2018-07-10 7759.199000 2018-07-11 7716.613000 2018-07-12 7823.914000 2018-07-13 7825.977000 2018-07-16 7805.719000 2018-07-17 7855.117000 2018-07-18 7854.445000 2018-07-19 7825.297000 2018-07-20 7820.199000 2018-07-23 7841.871000 2018-07-24 7840.766000 2018-07-25 7932.238000 2018-07-26 7852.184000 2018-07-27 7737.418000 2018-07-30 7630.004000 2018-07-31 7671.789000 2018-08-01 7707.285000 2018-08-02 7802.684000 2018-08-03 7812.016000 2018-08-06 7859.680000 2018-08-07 7883.664000 2018-08-08 7888.324000 2018-08-09 7891.781000 2018-08-10 7839.109000 2018-08-13 7819.707000 2018-08-14 7870.895000 2018-08-15 7774.117000 2018-08-16 7806.523000 2018-08-17 7816.328000 2018-08-20 7821.008000 2018-08-21 7859.172000 2018-08-22 7889.098000 2018-08-23 7878.457000 2018-08-24 7945.977000 2018-08-27 8017.895000 2018-08-28 8030.039000 2018-08-29 8109.688000 2018-08-30 8088.363000 2018-08-31 8109.535000 2018-09-03 . 2018-09-04 8091.246000 2018-09-05 7995.172000 2018-09-06 7922.727000 2018-09-07 7902.543000 2018-09-10 7924.160000 2018-09-11 7972.473000 2018-09-12 7954.230000 2018-09-13 8013.711000 2018-09-14 8010.043000 2018-09-17 7895.793000 2018-09-18 7956.105000 2018-09-19 7950.039000 2018-09-20 8028.230000 2018-09-21 7986.957000 2018-09-24 7993.250000 2018-09-25 8007.473000 2018-09-26 7990.367000 2018-09-27 8041.969000 2018-09-28 8046.352000 2018-10-01 8037.301000 2018-10-02 7999.547000 2018-10-03 8025.086000 2018-10-04 7879.512000 2018-10-05 7788.445000 2018-10-08 7735.949000 2018-10-09 7738.016000 2018-10-10 7422.051000 2018-10-11 7329.059000 2018-10-12 7496.895000 2018-10-15 7430.742000 2018-10-16 7645.488000 2018-10-17 7642.703000 2018-10-18 7485.141000 2018-10-19 7449.027000 2018-10-22 7468.629000 2018-10-23 7437.539000 2018-10-24 7108.402000 2018-10-25 7318.336000 2018-10-26 7167.211000 2018-10-29 7050.293000 2018-10-30 7161.648000 2018-10-31 7305.898000 2018-11-01 7434.059000 2018-11-02 7356.996000 2018-11-05 7328.852000 2018-11-06 7375.965000 2018-11-07 7570.754000 2018-11-08 7530.887000 2018-11-09 7406.902000 2018-11-12 7200.867000 2018-11-13 7200.875000 2018-11-14 7136.391000 2018-11-15 7259.031000 2018-11-16 7247.871000 2018-11-19 7028.477000 2018-11-20 6908.824000 2018-11-21 6972.250000 2018-11-22 . 2018-11-23 6938.984000 2018-11-26 7081.852000 2018-11-27 7082.699000 2018-11-28 7291.594000 2018-11-29 7273.082000 2018-11-30 7330.535000 2018-12-03 7441.512000 2018-12-04 7158.426000 2018-12-05 . 2018-12-06 7188.258000 2018-12-07 6969.254000 2018-12-10 7020.520000 2018-12-11 7031.832000 2018-12-12 7098.313000 2018-12-13 7070.336000 2018-12-14 6910.664000 2018-12-17 6753.734000 2018-12-18 6783.910000 2018-12-19 6636.828000 2018-12-20 6528.406000 2018-12-21 6332.996000 2018-12-24 6192.918000 2018-12-25 . 2018-12-26 6554.355000 2018-12-27 6579.492000 2018-12-28 6584.523000 2018-12-31 6635.277000 2019-01-01 . 2019-01-02 6665.938000 2019-01-03 6463.504000 2019-01-04 6738.855000 2019-01-07 6823.469000 2019-01-08 6897.000000 2019-01-09 6957.078000 2019-01-10 6986.066000 2019-01-11 6971.477000 2019-01-14 6905.914000 2019-01-15 7023.836000 2019-01-16 7034.691000 2019-01-17 7084.465000 2019-01-18 7157.227000 2019-01-21 . 2019-01-22 7020.355000 2019-01-23 7025.766000 2019-01-24 7073.461000 2019-01-25 7164.863000 2019-01-28 7085.684000 2019-01-29 7028.289000 2019-01-30 7183.078000 2019-01-31 7281.738000 2019-02-01 7263.867000 2019-02-04 7347.535000 2019-02-05 7402.086000 2019-02-06 7375.281000 2019-02-07 7288.352000 2019-02-08 7298.199000 2019-02-11 7307.906000 2019-02-12 7414.617000 2019-02-13 7420.379000 2019-02-14 7426.953000 2019-02-15 7472.410000 2019-02-18 . 2019-02-19 7486.766000 2019-02-20 7489.070000 2019-02-21 7459.707000 2019-02-22 7527.543000 2019-02-25 7554.461000 2019-02-26 7549.297000 2019-02-27 7554.508000 2019-02-28 7532.531000 2019-03-01 7595.352000 2019-03-04 7577.566000 2019-03-05 7576.359000 2019-03-06 7505.918000 2019-03-07 7421.465000 2019-03-08 7408.141000 2019-03-11 7558.063000 2019-03-12 7591.031000 2019-03-13 7643.406000 2019-03-14 7630.910000 2019-03-15 7688.527000 2019-03-18 7714.477000 2019-03-19 7723.945000 2019-03-20 7728.969000 2019-03-21 7838.961000 2019-03-22 7642.668000 2019-03-25 7637.543000 2019-03-26 7691.523000 2019-03-27 7643.379000 2019-03-28 7669.164000 2019-03-29 7729.320000 2019-04-01 7828.910000 2019-04-02 7848.688000 2019-04-03 7895.551000 2019-04-04 7891.785000 2019-04-05 7938.691000 2019-04-08 7953.883000 2019-04-09 7909.277000 2019-04-10 7964.242000 2019-04-11 7947.359000 2019-04-12 7984.164000 2019-04-15 7976.012000 2019-04-16 8000.227000 2019-04-17 7996.078000 2019-04-18 7998.063000 2019-04-19 7998.063000 2019-04-22 8015.266000 2019-04-23 8120.820000 2019-04-24 8102.016000 2019-04-25 8118.684000 2019-04-26 8146.398000 2019-04-29 8161.852000 2019-04-30 8095.387000 2019-05-01 8049.641000 2019-05-02 8036.773000 2019-05-03 8163.996000 2019-05-06 8123.289000 2019-05-07 7963.758000 2019-05-08 7943.320000 2019-05-09 7910.586000 2019-05-10 7916.941000 2019-05-13 7647.023000 2019-05-14 7734.492000 2019-05-15 7822.148000 2019-05-16 7898.047000 2019-05-17 7816.285000 2019-05-20 7702.375000 2019-05-21 7785.723000 2019-05-22 7750.844000 2019-05-23 7628.285000 2019-05-24 7637.008000 2019-05-27 . 2019-05-28 7607.352000 2019-05-29 7547.309000 2019-05-30 7567.715000 2019-05-31 7453.148000 2019-06-03 7333.020000 2019-06-04 7527.117000 2019-06-05 7575.477000 2019-06-06 7615.555000 2019-06-07 7742.102000 2019-06-10 7823.168000 2019-06-11 7822.566000 2019-06-12 7792.719000 2019-06-13 7837.129000 2019-06-14 7796.660000 2019-06-17 7845.023000 2019-06-18 7953.883000 2019-06-19 7987.324000 2019-06-20 8051.340000 2019-06-21 8031.707000 2019-06-24 8005.695000 2019-06-25 7884.715000 2019-06-26 7909.973000 2019-06-27 7967.758000 2019-06-28 8006.242000 2019-07-01 8091.164000 2019-07-02 8109.094000 2019-07-03 8170.230000 2019-07-04 . 2019-07-05 8161.789000 2019-07-08 8098.383000 2019-07-09 8141.727000 2019-07-10 8202.531000 2019-07-11 8196.043000 2019-07-12 8244.145000 2019-07-15 8258.184000 2019-07-16 8222.797000 2019-07-17 8185.207000 2019-07-18 8207.242000 2019-07-19 8146.488000 2019-07-22 8204.137000 2019-07-23 8251.402000 2019-07-24 8321.500000 2019-07-25 8238.539000 2019-07-26 8330.211000 2019-07-29 8293.328000 2019-07-30 8273.613000 2019-07-31 8175.418000 2019-08-01 8111.121000 2019-08-02 8004.074000 2019-08-05 7726.039000 2019-08-06 7833.266000 2019-08-07 7862.824000 2019-08-08 8039.156000 2019-08-09 7959.141000 2019-08-12 7863.410000 2019-08-13 8016.359000 2019-08-14 7773.938000 2019-08-15 7766.617000 2019-08-16 7895.992000 2019-08-19 8002.813000 2019-08-20 7948.559000 2019-08-21 8020.207000 2019-08-22 7991.387000 2019-08-23 7751.766000 2019-08-26 7853.734000 2019-08-27 7826.945000 2019-08-28 7856.883000 2019-08-29 7973.395000 2019-08-30 7962.883000 2019-09-02 . 2019-09-03 7874.160000 2019-09-04 7976.879000 2019-09-05 8116.828000 2019-09-06 8103.074000 2019-09-09 8087.438000 2019-09-10 8084.156000 2019-09-11 8169.680000 2019-09-12 8194.469000 2019-09-13 8176.715000 2019-09-16 8153.543000 2019-09-17 8186.016000 2019-09-18 8177.391000 2019-09-19 8182.879000 2019-09-20 8117.676000 2019-09-23 8112.461000 2019-09-24 7993.625000 2019-09-25 8077.383000 2019-09-26 8030.660000 2019-09-27 7939.625000 2019-09-30 7999.340000 2019-10-01 7908.684000 2019-10-02 7785.246000 2019-10-03 7872.266000 2019-10-04 7982.473000 2019-10-07 7956.293000 2019-10-08 7823.777000 2019-10-09 7903.742000 2019-10-10 7950.781000 2019-10-11 8057.039000 2019-10-14 8048.648000 2019-10-15 8148.707000 2019-10-16 8124.184000 2019-10-17 8156.852000 2019-10-18 8089.543000 2019-10-21 8162.988000 2019-10-22 8104.297000 2019-10-23 8119.793000 2019-10-24 8185.797000 2019-10-25 8243.117000 2019-10-28 8325.984000 2019-10-29 8276.852000 2019-10-30 8303.977000 2019-10-31 8292.359000 2019-11-01 8386.398000 2019-11-04 8433.199000 2019-11-05 8434.680000 2019-11-06 8410.629000 2019-11-07 8434.516000 2019-11-08 8475.313000 2019-11-11 8464.277000 2019-11-12 8486.090000 2019-11-13 8482.102000 2019-11-14 8479.016000 2019-11-15 8540.828000 2019-11-18 8549.938000 2019-11-19 8570.656000 2019-11-20 8526.730000 2019-11-21 8506.211000 2019-11-22 8519.887000 2019-11-25 8632.488000 2019-11-26 8647.934000 2019-11-27 8705.176000 2019-11-28 . 2019-11-29 8665.473000 2019-12-02 8567.988000 2019-12-03 8520.645000 2019-12-04 8566.672000 2019-12-05 8570.703000 2019-12-06 8656.527000 2019-12-09 8621.828000 2019-12-10 8616.184000 2019-12-11 8654.051000 2019-12-12 8717.316000 2019-12-13 8734.879000 2019-12-16 8814.227000 2019-12-17 8823.355000 2019-12-18 8827.734000 2019-12-19 8887.219000 2019-12-20 8924.957000 2019-12-23 8945.648000 2019-12-24 8952.883000 2019-12-25 . 2019-12-26 9022.391000 2019-12-27 9006.617000 2019-12-30 8945.992000 2019-12-31 8972.605000 2020-01-01 . 2020-01-02 9092.188000 2020-01-03 9020.770000 2020-01-06 9071.465000 2020-01-07 9068.582000 2020-01-08 9129.242000 2020-01-09 9203.426000 2020-01-10 9178.859000 2020-01-13 9273.934000 2020-01-14 9251.328000 2020-01-15 9258.695000 2020-01-16 9357.133000 2020-01-17 9388.945000 2020-01-20 . 2020-01-21 9370.809000 2020-01-22 9383.770000 2020-01-23 9402.477000 2020-01-24 9314.910000 2020-01-27 9139.309000 2020-01-28 9269.680000 2020-01-29 9275.164000 2020-01-30 9298.934000 2020-01-31 9150.938000 2020-02-03 9273.402000 2020-02-04 9467.973000 2020-02-05 9508.684000 2020-02-06 9572.152000 2020-02-07 9520.512000 2020-02-10 9628.391000 2020-02-11 9638.941000 2020-02-12 9725.961000 2020-02-13 9711.969000 2020-02-14 9731.176000 2020-02-17 . 2020-02-18 9732.742000 2020-02-19 9817.180000 2020-02-20 9750.965000 2020-02-21 9576.590000 2020-02-24 9221.281000 2020-02-25 8965.613000 2020-02-26 8980.773000 2020-02-27 8566.480000 2020-02-28 8567.367000 2020-03-02 8952.164000 2020-03-03 8684.090000 2020-03-04 9018.090000 2020-03-05 8738.594000 2020-03-06 8575.617000 2020-03-09 7950.676000 2020-03-10 8344.254000 2020-03-11 7952.051000 2020-03-12 7201.801000 2020-03-13 7874.875000 2020-03-16 6904.594000 2020-03-17 7334.781000 2020-03-18 6989.844000 2020-03-19 7150.578000 2020-03-20 6879.516000 2020-03-23 6860.672000 2020-03-24 7417.855000 2020-03-25 7384.297000 2020-03-26 7797.535000 2020-03-27 7502.379000 2020-03-30 7774.152000 2020-03-31 7700.098000 2020-04-01 7360.582000 2020-04-02 7487.313000 2020-04-03 7373.082000 2020-04-06 7913.238000 2020-04-07 7887.258000 2020-04-08 8090.902000 2020-04-09 8153.574000 2020-04-10 . 2020-04-13 8192.426000 2020-04-14 8515.742000 2020-04-15 8393.176000 2020-04-16 8532.363000 2020-04-17 8650.141000 2020-04-20 8560.727000 2020-04-21 8263.230000 2020-04-22 8495.379000 2020-04-23 8494.754000 2020-04-24 8634.520000 2020-04-27 8730.164000 2020-04-28 8607.730000 2020-04-29 8914.711000 2020-04-30 8889.551000 2020-05-01 8604.949000 2020-05-04 8710.715000 2020-05-05 8809.121000 2020-05-06 8854.387000 2020-05-07 8979.660000 2020-05-08 9121.320000 2020-05-11 9192.344000 2020-05-12 9002.551000 2020-05-13 8863.168000 2020-05-14 8943.723000 2020-05-15 9014.559000 2020-05-18 9234.828000 2020-05-19 9185.105000 2020-05-20 9375.777000 2020-05-21 9284.883000 2020-05-22 9324.586000 2020-05-25 . 2020-05-26 9340.219000 2020-05-27 9412.359000 2020-05-28 9368.988000 2020-05-29 9489.871000 2020-06-01 9552.051000 2020-06-02 9608.375000 2020-06-03 9682.911133