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 2019-05-23 Last Updated: 2019-05-23 6:46 PM CDT Notes: 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 1971-02-05 100.00000 1971-02-08 100.84000 1971-02-09 100.76000 1971-02-10 100.69000 1971-02-11 101.45000 1971-02-12 102.05000 1971-02-15 . 1971-02-16 102.19000 1971-02-17 101.74000 1971-02-18 101.42000 1971-02-19 100.70000 1971-02-22 99.68000 1971-02-23 99.72000 1971-02-24 100.64000 1971-02-25 101.23000 1971-02-26 101.34000 1971-03-01 101.78000 1971-03-02 101.84000 1971-03-03 102.07000 1971-03-04 102.78000 1971-03-05 103.51000 1971-03-08 104.23000 1971-03-09 104.41000 1971-03-10 104.14000 1971-03-11 104.26000 1971-03-12 104.50000 1971-03-15 105.13000 1971-03-16 105.56000 1971-03-17 105.50000 1971-03-18 105.88000 1971-03-19 105.77000 1971-03-22 105.37000 1971-03-23 105.11000 1971-03-24 104.70000 1971-03-25 104.60000 1971-03-26 105.07000 1971-03-29 105.20000 1971-03-30 105.44000 1971-03-31 105.97000 1971-04-01 106.34000 1971-04-02 106.86000 1971-04-05 107.17000 1971-04-06 107.56000 1971-04-07 108.06000 1971-04-08 108.38000 1971-04-09 . 1971-04-12 108.87000 1971-04-13 108.85000 1971-04-14 109.08000 1971-04-15 109.69000 1971-04-16 109.96000 1971-04-19 110.16000 1971-04-20 109.53000 1971-04-21 109.52000 1971-04-22 109.99000 1971-04-23 110.69000 1971-04-26 111.13000 1971-04-27 111.69000 1971-04-28 112.37000 1971-04-29 112.46000 1971-04-30 112.30000 1971-05-03 111.35000 1971-05-04 111.77000 1971-05-05 111.68000 1971-05-06 111.06000 1971-05-07 110.66000 1971-05-10 110.15000 1971-05-11 110.33000 1971-05-12 110.37000 1971-05-13 110.55000 1971-05-14 110.74000 1971-05-17 109.15000 1971-05-18 108.40000 1971-05-19 108.33000 1971-05-20 108.72000 1971-05-21 108.85000 1971-05-24 108.42000 1971-05-25 107.50000 1971-05-26 107.53000 1971-05-27 107.60000 1971-05-28 108.25000 1971-05-31 . 1971-06-01 108.87000 1971-06-02 109.56000 1971-06-03 110.22000 1971-06-04 110.66000 1971-06-07 110.76000 1971-06-08 110.02000 1971-06-09 109.79000 1971-06-10 110.06000 1971-06-11 110.20000 1971-06-14 109.57000 1971-06-15 109.36000 1971-06-16 109.44000 1971-06-17 109.44000 1971-06-18 108.16000 1971-06-21 106.50000 1971-06-22 105.49000 1971-06-23 105.99000 1971-06-24 106.37000 1971-06-25 106.56000 1971-06-28 106.45000 1971-06-29 107.22000 1971-06-30 107.80000 1971-07-01 108.47000 1971-07-02 108.77000 1971-07-05 . 1971-07-06 109.23000 1971-07-07 110.01000 1971-07-08 110.42000 1971-07-09 110.91000 1971-07-12 111.24000 1971-07-13 110.76000 1971-07-14 110.34000 1971-07-15 110.72000 1971-07-16 109.98000 1971-07-19 109.37000 1971-07-20 109.79000 1971-07-21 109.74000 1971-07-22 109.54000 1971-07-23 109.63000 1971-07-26 109.35000 1971-07-27 108.57000 1971-07-28 107.45000 1971-07-29 105.81000 1971-07-30 105.27000 1971-08-02 105.59000 1971-08-03 104.41000 1971-08-04 103.26000 1971-08-05 103.11000 1971-08-06 103.78000 1971-08-09 103.18000 1971-08-10 103.04000 1971-08-11 104.08000 1971-08-12 105.21000 1971-08-13 105.44000 1971-08-16 107.86000 1971-08-17 108.93000 1971-08-18 108.39000 1971-08-19 108.01000 1971-08-20 107.89000 1971-08-23 108.26000 1971-08-24 108.60000 1971-08-25 108.85000 1971-08-26 108.97000 1971-08-27 109.30000 1971-08-30 108.71000 1971-08-31 108.42000 1971-09-01 108.65000 1971-09-02 108.96000 1971-09-03 109.98000 1971-09-06 . 1971-09-07 110.53000 1971-09-08 110.58000 1971-09-09 110.55000 1971-09-10 110.42000 1971-09-13 110.22000 1971-09-14 109.77000 1971-09-15 109.79000 1971-09-16 109.78000 1971-09-17 110.10000 1971-09-20 109.99000 1971-09-21 109.82000 1971-09-22 108.99000 1971-09-23 108.80000 1971-09-24 108.88000 1971-09-27 108.18000 1971-09-28 108.38000 1971-09-29 108.60000 1971-09-30 109.03000 1971-10-01 109.58000 1971-10-04 109.96000 1971-10-05 109.99000 1971-10-06 110.68000 1971-10-07 110.98000 1971-10-08 110.74000 1971-10-11 110.71000 1971-10-12 110.91000 1971-10-13 110.69000 1971-10-14 109.87000 1971-10-15 109.60000 1971-10-18 109.06000 1971-10-19 107.99000 1971-10-20 106.58000 1971-10-21 106.61000 1971-10-22 106.80000 1971-10-25 106.29000 1971-10-26 105.69000 1971-10-27 104.28000 1971-10-28 104.50000 1971-10-29 105.10000 1971-11-01 103.69000 1971-11-02 103.54000 1971-11-03 105.01000 1971-11-04 105.56000 1971-11-05 105.46000 1971-11-08 105.43000 1971-11-09 105.72000 1971-11-10 104.86000 1971-11-11 103.74000 1971-11-12 103.91000 1971-11-15 103.44000 1971-11-16 103.71000 1971-11-17 103.64000 1971-11-18 103.44000 1971-11-19 102.95000 1971-11-22 101.79000 1971-11-23 100.31000 1971-11-24 100.40000 1971-11-25 . 1971-11-26 101.64000 1971-11-29 103.08000 1971-11-30 103.97000 1971-12-01 105.06000 1971-12-02 106.15000 1971-12-03 107.26000 1971-12-06 106.92000 1971-12-07 107.26000 1971-12-08 107.71000 1971-12-09 107.97000 1971-12-10 108.81000 1971-12-13 109.16000 1971-12-14 109.07000 1971-12-15 109.45000 1971-12-16 110.01000 1971-12-17 110.52000 1971-12-20 111.50000 1971-12-21 111.73000 1971-12-22 111.97000 1971-12-23 111.94000 1971-12-24 . 1971-12-27 111.70000 1971-12-28 111.93000 1971-12-29 112.57000 1971-12-30 112.97000 1971-12-31 114.12000 1972-01-03 113.65000 1972-01-04 113.93000 1972-01-05 114.83000 1972-01-06 115.72000 1972-01-07 116.05000 1972-01-10 116.10000 1972-01-11 116.64000 1972-01-12 116.90000 1972-01-13 116.42000 1972-01-14 116.74000 1972-01-17 116.93000 1972-01-18 117.66000 1972-01-19 117.45000 1972-01-20 117.32000 1972-01-21 117.21000 1972-01-24 116.49000 1972-01-25 116.30000 1972-01-26 116.39000 1972-01-27 117.37000 1972-01-28 118.44000 1972-01-31 118.87000 1972-02-01 119.58000 1972-02-02 120.47000 1972-02-03 120.66000 1972-02-04 121.24000 1972-02-07 121.14000 1972-02-08 121.35000 1972-02-09 122.16000 1972-02-10 122.71000 1972-02-11 122.86000 1972-02-14 122.26000 1972-02-15 122.61000 1972-02-16 123.35000 1972-02-17 123.44000 1972-02-18 123.40000 1972-02-21 . 1972-02-22 123.30000 1972-02-23 123.61000 1972-02-24 124.00000 1972-02-25 124.83000 1972-02-28 124.94000 1972-02-29 125.38000 1972-03-01 126.29000 1972-03-02 126.58000 1972-03-03 127.19000 1972-03-06 127.88000 1972-03-07 127.83000 1972-03-08 128.40000 1972-03-09 128.85000 1972-03-10 128.55000 1972-03-13 127.34000 1972-03-14 127.73000 1972-03-15 128.14000 1972-03-16 127.77000 1972-03-17 128.01000 1972-03-20 127.53000 1972-03-21 125.73000 1972-03-22 126.36000 1972-03-23 127.38000 1972-03-24 127.55000 1972-03-27 127.56000 1972-03-28 127.72000 1972-03-29 127.53000 1972-03-30 128.14000 1972-03-31 . 1972-04-03 128.06000 1972-04-04 128.78000 1972-04-05 130.00000 1972-04-06 130.92000 1972-04-07 131.80000 1972-04-10 131.76000 1972-04-11 132.47000 1972-04-12 133.17000 1972-04-13 133.06000 1972-04-14 133.88000 1972-04-17 133.74000 1972-04-18 134.10000 1972-04-19 132.68000 1972-04-20 132.86000 1972-04-21 133.01000 1972-04-24 131.90000 1972-04-25 130.84000 1972-04-26 130.92000 1972-04-27 131.01000 1972-04-28 131.33000 1972-05-01 130.16000 1972-05-02 129.34000 1972-05-03 128.77000 1972-05-04 128.92000 1972-05-05 129.43000 1972-05-08 128.62000 1972-05-09 125.78000 1972-05-10 126.77000 1972-05-11 127.95000 1972-05-12 129.44000 1972-05-15 130.34000 1972-05-16 130.36000 1972-05-17 129.76000 1972-05-18 130.82000 1972-05-19 132.16000 1972-05-22 132.38000 1972-05-23 132.72000 1972-05-24 133.47000 1972-05-25 133.80000 1972-05-26 133.95000 1972-05-29 . 1972-05-30 133.45000 1972-05-31 132.53000 1972-06-01 133.13000 1972-06-02 133.52000 1972-06-05 132.74000 1972-06-06 132.00000 1972-06-07 131.00000 1972-06-08 131.07000 1972-06-09 130.57000 1972-06-12 130.38000 1972-06-13 130.78000 1972-06-14 131.45000 1972-06-15 131.29000 1972-06-16 131.28000 1972-06-19 130.76000 1972-06-20 131.07000 1972-06-21 131.38000 1972-06-22 130.79000 1972-06-23 130.22000 1972-06-26 129.31000 1972-06-27 129.79000 1972-06-28 129.58000 1972-06-29 129.35000 1972-06-30 130.08000 1972-07-03 130.59000 1972-07-04 . 1972-07-05 131.28000 1972-07-06 131.86000 1972-07-07 131.50000 1972-07-10 130.85000 1972-07-11 130.47000 1972-07-12 130.11000 1972-07-13 129.03000 1972-07-14 129.38000 1972-07-17 128.40000 1972-07-18 127.54000 1972-07-19 127.77000 1972-07-20 127.09000 1972-07-21 127.63000 1972-07-24 128.77000 1972-07-25 128.47000 1972-07-26 128.65000 1972-07-27 128.36000 1972-07-28 128.15000 1972-07-31 127.75000 1972-08-01 128.45000 1972-08-02 129.39000 1972-08-03 130.31000 1972-08-04 130.94000 1972-08-07 130.97000 1972-08-08 130.61000 1972-08-09 130.75000 1972-08-10 130.84000 1972-08-11 131.68000 1972-08-14 131.70000 1972-08-15 131.48000 1972-08-16 131.46000 1972-08-17 130.89000 1972-08-18 131.43000 1972-08-21 131.29000 1972-08-22 131.29000 1972-08-23 131.10000 1972-08-24 130.40000 1972-08-25 130.31000 1972-08-28 129.77000 1972-08-29 129.44000 1972-08-30 129.78000 1972-08-31 129.95000 1972-09-01 130.70000 1972-09-04 . 1972-09-05 130.33000 1972-09-06 129.63000 1972-09-07 129.21000 1972-09-08 129.13000 1972-09-11 128.26000 1972-09-12 127.18000 1972-09-13 127.51000 1972-09-14 127.58000 1972-09-15 127.67000 1972-09-18 127.61000 1972-09-19 127.42000 1972-09-20 127.51000 1972-09-21 127.30000 1972-09-22 127.46000 1972-09-25 126.82000 1972-09-26 127.07000 1972-09-27 128.55000 1972-09-28 129.13000 1972-09-29 129.61000 1972-10-02 129.30000 1972-10-03 129.48000 1972-10-04 129.29000 1972-10-05 128.01000 1972-10-06 128.13000 1972-10-09 128.51000 1972-10-10 129.02000 1972-10-11 128.57000 1972-10-12 127.87000 1972-10-13 127.19000 1972-10-16 125.87000 1972-10-17 126.43000 1972-10-18 127.05000 1972-10-19 126.91000 1972-10-20 128.00000 1972-10-23 128.66000 1972-10-24 128.91000 1972-10-25 128.89000 1972-10-26 129.37000 1972-10-27 129.53000 1972-10-30 129.46000 1972-10-31 130.24000 1972-11-01 131.59000 1972-11-02 132.12000 1972-11-03 133.34000 1972-11-06 133.58000 1972-11-07 . 1972-11-08 133.06000 1972-11-09 132.82000 1972-11-10 133.12000 1972-11-13 132.77000 1972-11-14 132.90000 1972-11-15 132.45000 1972-11-16 132.62000 1972-11-17 132.33000 1972-11-20 132.12000 1972-11-21 132.19000 1972-11-22 132.49000 1972-11-23 . 1972-11-24 133.02000 1972-11-27 132.57000 1972-11-28 132.71000 1972-11-29 132.73000 1972-11-30 132.96000 1972-12-01 133.94000 1972-12-04 134.14000 1972-12-05 134.28000 1972-12-06 134.68000 1972-12-07 135.06000 1972-12-08 135.15000 1972-12-11 134.83000 1972-12-12 134.27000 1972-12-13 133.66000 1972-12-14 133.33000 1972-12-15 133.53000 1972-12-18 132.54000 1972-12-19 132.39000 1972-12-20 131.93000 1972-12-21 131.08000 1972-12-22 131.28000 1972-12-25 . 1972-12-26 131.18000 1972-12-27 131.93000 1972-12-28 . 1972-12-29 133.73000 1973-01-01 . 1973-01-02 134.63000 1973-01-03 135.38000 1973-01-04 135.44000 1973-01-05 135.91000 1973-01-08 136.02000 1973-01-09 135.99000 1973-01-10 136.06000 1973-01-11 136.84000 1973-01-12 136.01000 1973-01-15 134.60000 1973-01-16 134.03000 1973-01-17 134.07000 1973-01-18 134.34000 1973-01-19 133.87000 1973-01-22 133.15000 1973-01-23 132.44000 1973-01-24 130.49000 1973-01-25 . 1973-01-26 129.76000 1973-01-29 128.46000 1973-01-30 128.22000 1973-01-31 128.40000 1973-02-01 126.94000 1973-02-02 126.48000 1973-02-05 126.00000 1973-02-06 126.27000 1973-02-07 124.99000 1973-02-08 123.97000 1973-02-09 125.86000 1973-02-12 126.88000 1973-02-13 127.19000 1973-02-14 125.42000 1973-02-15 124.43000 1973-02-16 124.55000 1973-02-19 . 1973-02-20 125.01000 1973-02-21 123.95000 1973-02-22 123.68000 1973-02-23 122.34000 1973-02-26 121.27000 1973-02-27 119.80000 1973-02-28 120.41000 1973-03-01 119.53000 1973-03-02 120.11000 1973-03-05 120.55000 1973-03-06 121.91000 1973-03-07 122.28000 1973-03-08 122.11000 1973-03-09 121.99000 1973-03-12 121.86000 1973-03-13 122.09000 1973-03-14 122.10000 1973-03-15 121.60000 1973-03-16 121.22000 1973-03-19 119.94000 1973-03-20 119.26000 1973-03-21 117.89000 1973-03-22 115.69000 1973-03-23 115.47000 1973-03-26 115.54000 1973-03-27 116.89000 1973-03-28 117.14000 1973-03-29 118.19000 1973-03-30 117.46000 1973-04-02 115.79000 1973-04-03 114.47000 1973-04-04 112.89000 1973-04-05 112.02000 1973-04-06 113.27000 1973-04-09 114.01000 1973-04-10 114.81000 1973-04-11 115.29000 1973-04-12 115.59000 1973-04-13 115.22000 1973-04-16 114.55000 1973-04-17 113.64000 1973-04-18 113.71000 1973-04-19 114.15000 1973-04-20 . 1973-04-23 113.02000 1973-04-24 111.23000 1973-04-25 109.37000 1973-04-26 109.72000 1973-04-27 108.40000 1973-04-30 107.85000 1973-05-01 107.96000 1973-05-02 109.05000 1973-05-03 109.81000 1973-05-04 110.89000 1973-05-07 110.48000 1973-05-08 110.67000 1973-05-09 110.54000 1973-05-10 110.32000 1973-05-11 109.10000 1973-05-14 106.46000 1973-05-15 106.14000 1973-05-16 106.10000 1973-05-17 105.19000 1973-05-18 102.89000 1973-05-21 100.76000 1973-05-22 101.59000 1973-05-23 102.09000 1973-05-24 104.27000 1973-05-25 105.17000 1973-05-28 . 1973-05-29 104.85000 1973-05-30 103.19000 1973-05-31 102.64000 1973-06-01 102.30000 1973-06-04 100.77000 1973-06-05 101.71000 1973-06-06 101.70000 1973-06-07 102.57000 1973-06-08 103.72000 1973-06-11 103.04000 1973-06-12 104.79000 1973-06-13 104.33000 1973-06-14 103.56000 1973-06-15 102.26000 1973-06-18 100.77000 1973-06-19 100.96000 1973-06-20 101.19000 1973-06-21 100.40000 1973-06-22 100.99000 1973-06-25 99.43000 1973-06-26 99.96000 1973-06-27 100.22000 1973-06-28 101.16000 1973-06-29 100.98000 1973-07-02 100.15000 1973-07-03 99.45000 1973-07-04 . 1973-07-05 99.39000 1973-07-06 99.48000 1973-07-09 100.01000 1973-07-10 101.18000 1973-07-11 102.69000 1973-07-12 103.17000 1973-07-13 103.03000 1973-07-16 103.97000 1973-07-17 104.64000 1973-07-18 105.77000 1973-07-19 106.52000 1973-07-20 107.68000 1973-07-23 107.75000 1973-07-24 108.29000 1973-07-25 109.19000 1973-07-26 109.17000 1973-07-27 109.36000 1973-07-30 108.88000 1973-07-31 108.64000 1973-08-01 107.13000 1973-08-02 106.98000 1973-08-03 106.82000 1973-08-06 107.21000 1973-08-07 107.30000 1973-08-08 106.13000 1973-08-09 106.15000 1973-08-10 105.32000 1973-08-13 104.35000 1973-08-14 103.59000 1973-08-15 103.35000 1973-08-16 103.31000 1973-08-17 103.71000 1973-08-20 102.67000 1973-08-21 102.12000 1973-08-22 101.34000 1973-08-23 102.53000 1973-08-24 102.40000 1973-08-27 102.91000 1973-08-28 102.99000 1973-08-29 103.79000 1973-08-30 103.99000 1973-08-31 104.87000 1973-09-03 . 1973-09-04 105.50000 1973-09-05 106.03000 1973-09-06 106.36000 1973-09-07 107.02000 1973-09-10 106.25000 1973-09-11 105.77000 1973-09-12 105.33000 1973-09-13 105.60000 1973-09-14 106.07000 1973-09-17 106.27000 1973-09-18 106.30000 1973-09-19 107.91000 1973-09-20 108.76000 1973-09-21 109.46000 1973-09-24 109.69000 1973-09-25 109.80000 1973-09-26 110.62000 1973-09-27 111.27000 1973-09-28 111.20000 1973-10-01 110.97000 1973-10-02 111.76000 1973-10-03 112.13000 1973-10-04 111.51000 1973-10-05 112.56000 1973-10-08 113.17000 1973-10-09 113.07000 1973-10-10 112.17000 1973-10-11 113.56000 1973-10-12 114.10000 1973-10-15 113.13000 1973-10-16 113.14000 1973-10-17 112.66000 1973-10-18 112.82000 1973-10-19 113.25000 1973-10-22 112.29000 1973-10-23 111.81000 1973-10-24 112.13000 1973-10-25 112.31000 1973-10-26 112.79000 1973-10-29 112.09000 1973-10-30 110.63000 1973-10-31 110.17000 1973-11-01 109.62000 1973-11-02 108.93000 1973-11-05 107.21000 1973-11-06 106.29000 1973-11-07 106.72000 1973-11-08 107.31000 1973-11-09 105.77000 1973-11-12 105.08000 1973-11-13 104.74000 1973-11-14 101.98000 1973-11-15 101.63000 1973-11-16 101.38000 1973-11-19 99.00000 1973-11-20 96.58000 1973-11-21 97.32000 1973-11-22 . 1973-11-23 97.30000 1973-11-26 94.13000 1973-11-27 93.07000 1973-11-28 94.94000 1973-11-29 94.62000 1973-11-30 93.51000 1973-12-03 91.97000 1973-12-04 91.56000 1973-12-05 89.73000 1973-12-06 91.27000 1973-12-07 92.32000 1973-12-10 93.54000 1973-12-11 92.20000 1973-12-12 90.81000 1973-12-13 89.12000 1973-12-14 89.63000 1973-12-17 89.13000 1973-12-18 90.56000 1973-12-19 90.24000 1973-12-20 90.27000 1973-12-21 89.52000 1973-12-24 88.67000 1973-12-25 . 1973-12-26 90.19000 1973-12-27 91.25000 1973-12-28 91.68000 1973-12-31 92.19000 1974-01-01 . 1974-01-02 92.53000 1974-01-03 94.18000 1974-01-04 94.10000 1974-01-07 94.47000 1974-01-08 94.02000 1974-01-09 92.20000 1974-01-10 91.42000 1974-01-11 92.23000 1974-01-14 92.40000 1974-01-15 93.07000 1974-01-16 94.49000 1974-01-17 95.95000 1974-01-18 95.32000 1974-01-21 94.48000 1974-01-22 95.29000 1974-01-23 95.76000 1974-01-24 95.61000 1974-01-25 95.40000 1974-01-28 95.02000 1974-01-29 94.56000 1974-01-30 95.17000 1974-01-31 94.93000 1974-02-01 94.15000 1974-02-04 92.89000 1974-02-05 92.46000 1974-02-06 92.74000 1974-02-07 92.81000 1974-02-08 92.20000 1974-02-11 91.13000 1974-02-12 90.50000 1974-02-13 90.08000 1974-02-14 90.21000 1974-02-15 90.98000 1974-02-18 . 1974-02-19 90.82000 1974-02-20 91.56000 1974-02-21 92.17000 1974-02-22 92.93000 1974-02-25 92.72000 1974-02-26 93.11000 1974-02-27 94.06000 1974-02-28 94.35000 1974-03-01 94.05000 1974-03-04 93.80000 1974-03-05 94.71000 1974-03-06 95.12000 1974-03-07 94.53000 1974-03-08 95.17000 1974-03-11 95.87000 1974-03-12 95.80000 1974-03-13 96.33000 1974-03-14 96.51000 1974-03-15 96.53000 1974-03-18 95.37000 1974-03-19 94.75000 1974-03-20 94.95000 1974-03-21 95.36000 1974-03-22 95.45000 1974-03-25 95.35000 1974-03-26 95.27000 1974-03-27 94.21000 1974-03-28 92.87000 1974-03-29 92.27000 1974-04-01 91.90000 1974-04-02 92.03000 1974-04-03 92.13000 1974-04-04 91.88000 1974-04-05 90.70000 1974-04-08 89.92000 1974-04-09 90.18000 1974-04-10 89.87000 1974-04-11 89.79000 1974-04-12 . 1974-04-15 89.42000 1974-04-16 90.33000 1974-04-17 90.72000 1974-04-18 90.90000 1974-04-19 90.31000 1974-04-22 90.27000 1974-04-23 88.47000 1974-04-24 86.95000 1974-04-25 86.04000 1974-04-26 86.24000 1974-04-29 86.46000 1974-04-30 86.86000 1974-05-01 87.63000 1974-05-02 87.97000 1974-05-03 87.47000 1974-05-06 87.31000 1974-05-07 86.66000 1974-05-08 85.74000 1974-05-09 85.81000 1974-05-10 84.30000 1974-05-13 83.18000 1974-05-14 83.16000 1974-05-15 83.51000 1974-05-16 83.50000 1974-05-17 81.93000 1974-05-20 81.43000 1974-05-21 81.29000 1974-05-22 80.72000 1974-05-23 80.55000 1974-05-24 81.45000 1974-05-27 . 1974-05-28 81.06000 1974-05-29 79.78000 1974-05-30 80.09000 1974-05-31 80.20000 1974-06-03 81.08000 1974-06-04 81.77000 1974-06-05 82.21000 1974-06-06 83.20000 1974-06-07 83.71000 1974-06-10 83.92000 1974-06-11 83.34000 1974-06-12 83.10000 1974-06-13 83.24000 1974-06-14 82.76000 1974-06-17 81.54000 1974-06-18 81.25000 1974-06-19 80.66000 1974-06-20 79.85000 1974-06-21 79.11000 1974-06-24 78.88000 1974-06-25 79.35000 1974-06-26 78.27000 1974-06-27 76.83000 1974-06-28 75.96000 1974-07-01 75.39000 1974-07-02 73.81000 1974-07-03 73.66000 1974-07-04 . 1974-07-05 73.57000 1974-07-08 70.96000 1974-07-09 70.59000 1974-07-10 69.82000 1974-07-11 69.95000 1974-07-12 71.68000 1974-07-15 71.98000 1974-07-16 71.63000 1974-07-17 72.71000 1974-07-18 72.81000 1974-07-19 73.40000 1974-07-22 73.42000 1974-07-23 74.44000 1974-07-24 74.63000 1974-07-25 73.51000 1974-07-26 72.83000 1974-07-29 71.49000 1974-07-30 71.30000 1974-07-31 69.99000 1974-08-01 69.63000 1974-08-02 69.40000 1974-08-05 69.67000 1974-08-06 70.53000 1974-08-07 71.68000 1974-08-08 70.66000 1974-08-09 70.69000 1974-08-12 70.36000 1974-08-13 68.82000 1974-08-14 67.25000 1974-08-15 66.88000 1974-08-16 65.86000 1974-08-19 65.13000 1974-08-20 65.72000 1974-08-21 64.92000 1974-08-22 63.59000 1974-08-23 62.57000 1974-08-26 62.94000 1974-08-27 62.34000 1974-08-28 62.43000 1974-08-29 61.37000 1974-08-30 62.37000 1974-09-02 . 1974-09-03 60.88000 1974-09-04 58.95000 1974-09-05 60.22000 1974-09-06 60.70000 1974-09-09 59.37000 1974-09-10 58.97000 1974-09-11 58.96000 1974-09-12 57.71000 1974-09-13 56.66000 1974-09-16 57.24000 1974-09-17 57.72000 1974-09-18 58.12000 1974-09-19 59.52000 1974-09-20 59.90000 1974-09-23 59.66000 1974-09-24 58.84000 1974-09-25 58.76000 1974-09-26 57.87000 1974-09-27 57.12000 1974-09-30 55.67000 1974-10-01 55.48000 1974-10-02 55.67000 1974-10-03 54.87000 1974-10-04 55.16000 1974-10-07 56.57000 1974-10-08 56.13000 1974-10-09 57.57000 1974-10-10 59.13000 1974-10-11 60.42000 1974-10-14 61.73000 1974-10-15 61.40000 1974-10-16 61.19000 1974-10-17 62.04000 1974-10-18 62.75000 1974-10-21 63.82000 1974-10-22 64.14000 1974-10-23 63.40000 1974-10-24 62.60000 1974-10-25 62.88000 1974-10-28 62.50000 1974-10-29 63.67000 1974-10-30 64.88000 1974-10-31 65.23000 1974-11-01 65.06000 1974-11-04 64.62000 1974-11-05 65.99000 1974-11-06 66.11000 1974-11-07 66.64000 1974-11-08 66.51000 1974-11-11 66.72000 1974-11-12 65.36000 1974-11-13 64.98000 1974-11-14 65.04000 1974-11-15 64.41000 1974-11-18 62.09000 1974-11-19 60.93000 1974-11-20 60.75000 1974-11-21 61.49000 1974-11-22 62.07000 1974-11-25 61.68000 1974-11-26 62.65000 1974-11-27 62.80000 1974-11-28 . 1974-11-29 62.95000 1974-12-02 61.66000 1974-12-03 60.50000 1974-12-04 60.41000 1974-12-05 58.92000 1974-12-06 58.21000 1974-12-09 57.91000 1974-12-10 58.76000 1974-12-11 59.27000 1974-12-12 59.36000 1974-12-13 59.22000 1974-12-16 58.85000 1974-12-17 59.18000 1974-12-18 59.63000 1974-12-19 59.46000 1974-12-20 58.67000 1974-12-23 57.86000 1974-12-24 58.31000 1974-12-25 . 1974-12-26 58.88000 1974-12-27 58.74000 1974-12-30 58.78000 1974-12-31 59.82000 1975-01-01 . 1975-01-02 60.70000 1975-01-03 61.23000 1975-01-06 61.74000 1975-01-07 61.89000 1975-01-08 61.50000 1975-01-09 62.37000 1975-01-10 63.69000 1975-01-13 63.34000 1975-01-14 63.11000 1975-01-15 63.87000 1975-01-16 64.80000 1975-01-17 64.40000 1975-01-20 64.44000 1975-01-21 64.18000 1975-01-22 64.12000 1975-01-23 64.49000 1975-01-24 65.38000 1975-01-27 67.04000 1975-01-28 67.92000 1975-01-29 69.08000 1975-01-30 68.99000 1975-01-31 69.78000 1975-02-03 70.73000 1975-02-04 70.13000 1975-02-05 71.07000 1975-02-06 71.46000 1975-02-07 71.12000 1975-02-10 70.82000 1975-02-11 70.83000 1975-02-12 71.59000 1975-02-13 72.88000 1975-02-14 73.26000 1975-02-17 . 1975-02-18 72.47000 1975-02-19 72.87000 1975-02-20 73.58000 1975-02-21 73.79000 1975-02-24 73.14000 1975-02-25 72.07000 1975-02-26 72.24000 1975-02-27 72.53000 1975-02-28 73.00000 1975-03-03 73.83000 1975-03-04 74.21000 1975-03-05 73.90000 1975-03-06 74.03000 1975-03-07 74.40000 1975-03-10 74.88000 1975-03-11 75.04000 1975-03-12 74.13000 1975-03-13 74.68000 1975-03-14 76.07000 1975-03-17 76.27000 1975-03-18 76.18000 1975-03-19 75.67000 1975-03-20 75.78000 1975-03-21 75.92000 1975-03-24 74.42000 1975-03-25 74.33000 1975-03-26 75.56000 1975-03-27 76.18000 1975-03-28 . 1975-03-31 75.66000 1975-04-01 75.42000 1975-04-02 75.62000 1975-04-03 74.95000 1975-04-04 74.73000 1975-04-07 74.34000 1975-04-08 74.53000 1975-04-09 75.40000 1975-04-10 75.76000 1975-04-11 76.31000 1975-04-14 77.33000 1975-04-15 77.51000 1975-04-16 78.00000 1975-04-17 78.26000 1975-04-18 78.08000 1975-04-21 79.08000 1975-04-22 78.54000 1975-04-23 78.24000 1975-04-24 78.07000 1975-04-25 78.64000 1975-04-28 78.28000 1975-04-29 77.82000 1975-04-30 78.54000 1975-05-01 79.27000 1975-05-02 80.25000 1975-05-05 81.14000 1975-05-06 80.81000 1975-05-07 81.31000 1975-05-08 82.12000 1975-05-09 82.82000 1975-05-12 82.30000 1975-05-13 82.35000 1975-05-14 82.91000 1975-05-15 82.79000 1975-05-16 82.44000 1975-05-19 81.99000 1975-05-20 81.82000 1975-05-21 80.95000 1975-05-22 81.56000 1975-05-23 82.62000 1975-05-26 . 1975-05-27 82.49000 1975-05-28 81.98000 1975-05-29 81.78000 1975-05-30 83.10000 1975-06-02 83.88000 1975-06-03 84.14000 1975-06-04 84.04000 1975-06-05 84.24000 1975-06-06 84.77000 1975-06-09 84.01000 1975-06-10 83.40000 1975-06-11 83.60000 1975-06-12 82.99000 1975-06-13 83.43000 1975-06-16 84.01000 1975-06-17 83.43000 1975-06-18 83.47000 1975-06-19 84.55000 1975-06-20 85.24000 1975-06-23 85.77000 1975-06-24 86.23000 1975-06-25 86.30000 1975-06-26 86.45000 1975-06-27 86.50000 1975-06-30 87.02000 1975-07-01 86.33000 1975-07-02 85.64000 1975-07-03 86.20000 1975-07-04 . 1975-07-07 85.60000 1975-07-08 85.39000 1975-07-09 86.50000 1975-07-10 86.83000 1975-07-11 87.20000 1975-07-14 87.58000 1975-07-15 88.00000 1975-07-16 87.39000 1975-07-17 87.13000 1975-07-18 87.02000 1975-07-21 86.77000 1975-07-22 85.72000 1975-07-23 84.62000 1975-07-24 84.14000 1975-07-25 83.60000 1975-07-28 83.09000 1975-07-29 82.67000 1975-07-30 83.03000 1975-07-31 83.19000 1975-08-01 81.62000 1975-08-04 80.98000 1975-08-05 80.17000 1975-08-06 80.24000 1975-08-07 79.59000 1975-08-08 79.55000 1975-08-11 79.45000 1975-08-12 79.60000 1975-08-13 79.09000 1975-08-14 78.45000 1975-08-15 78.58000 1975-08-18 78.03000 1975-08-19 76.65000 1975-08-20 75.52000 1975-08-21 75.90000 1975-08-22 76.45000 1975-08-25 76.84000 1975-08-26 76.21000 1975-08-27 76.57000 1975-08-28 78.06000 1975-08-29 79.01000 1975-09-01 . 1975-09-02 77.89000 1975-09-03 78.08000 1975-09-04 78.13000 1975-09-05 77.78000 1975-09-08 77.46000 1975-09-09 76.60000 1975-09-10 75.24000 1975-09-11 74.85000 1975-09-12 74.72000 1975-09-15 74.47000 1975-09-16 73.78000 1975-09-17 73.87000 1975-09-18 74.78000 1975-09-19 76.39000 1975-09-22 75.86000 1975-09-23 75.94000 1975-09-24 76.43000 1975-09-25 76.10000 1975-09-26 76.14000 1975-09-29 75.37000 1975-09-30 74.33000 1975-10-01 73.80000 1975-10-02 74.16000 1975-10-03 75.50000 1975-10-06 76.03000 1975-10-07 75.88000 1975-10-08 76.61000 1975-10-09 76.87000 1975-10-10 76.96000 1975-10-13 77.70000 1975-10-14 78.19000 1975-10-15 78.20000 1975-10-16 77.63000 1975-10-17 78.22000 1975-10-20 78.13000 1975-10-21 78.43000 1975-10-22 78.91000 1975-10-23 78.06000 1975-10-24 78.62000 1975-10-27 78.29000 1975-10-28 78.73000 1975-10-29 77.58000 1975-10-30 77.45000 1975-10-31 76.99000 1975-11-03 76.62000 1975-11-04 76.86000 1975-11-05 77.30000 1975-11-06 77.39000 1975-11-07 77.21000 1975-11-10 77.46000 1975-11-11 78.00000 1975-11-12 79.27000 1975-11-13 79.22000 1975-11-14 78.98000 1975-11-17 79.10000 1975-11-18 78.62000 1975-11-19 77.87000 1975-11-20 77.67000 1975-11-21 77.74000 1975-11-24 77.92000 1975-11-25 78.18000 1975-11-26 78.56000 1975-11-27 . 1975-11-28 78.80000 1975-12-01 78.66000 1975-12-02 77.33000 1975-12-03 75.67000 1975-12-04 75.20000 1975-12-05 74.72000 1975-12-08 74.92000 1975-12-09 74.52000 1975-12-10 75.25000 1975-12-11 75.08000 1975-12-12 74.91000 1975-12-15 74.54000 1975-12-16 75.19000 1975-12-17 75.80000 1975-12-18 76.07000 1975-12-19 75.92000 1975-12-22 75.59000 1975-12-23 75.88000 1975-12-24 76.37000 1975-12-25 . 1975-12-26 77.13000 1975-12-29 76.94000 1975-12-30 76.67000 1975-12-31 77.62000 1976-01-01 . 1976-01-02 78.06000 1976-01-05 78.76000 1976-01-06 80.27000 1976-01-07 80.99000 1976-01-08 81.65000 1976-01-09 82.31000 1976-01-12 82.71000 1976-01-13 82.42000 1976-01-14 83.62000 1976-01-15 83.73000 1976-01-16 84.30000 1976-01-19 84.73000 1976-01-20 84.90000 1976-01-21 84.95000 1976-01-22 84.62000 1976-01-23 85.26000 1976-01-26 85.05000 1976-01-27 84.76000 1976-01-28 84.63000 1976-01-29 86.15000 1976-01-30 87.05000 1976-02-02 87.28000 1976-02-03 87.38000 1976-02-04 88.45000 1976-02-05 88.02000 1976-02-06 87.25000 1976-02-09 87.83000 1976-02-10 87.95000 1976-02-11 88.69000 1976-02-12 88.88000 1976-02-13 88.96000 1976-02-16 . 1976-02-17 88.82000 1976-02-18 89.23000 1976-02-19 90.14000 1976-02-20 91.02000 1976-02-23 91.31000 1976-02-24 91.73000 1976-02-25 92.09000 1976-02-26 91.45000 1976-02-27 90.26000 1976-03-01 90.25000 1976-03-02 90.54000 1976-03-03 90.17000 1976-03-04 89.65000 1976-03-05 89.47000 1976-03-08 89.97000 1976-03-09 89.98000 1976-03-10 90.20000 1976-03-11 91.21000 1976-03-12 90.99000 1976-03-15 89.72000 1976-03-16 89.86000 1976-03-17 90.11000 1976-03-18 89.55000 1976-03-19 89.54000 1976-03-22 89.69000 1976-03-23 90.36000 1976-03-24 90.93000 1976-03-25 90.67000 1976-03-26 90.89000 1976-03-29 90.69000 1976-03-30 90.49000 1976-03-31 90.62000 1976-04-01 90.44000 1976-04-02 90.63000 1976-04-05 91.43000 1976-04-06 91.55000 1976-04-07 90.80000 1976-04-08 90.04000 1976-04-09 88.89000 1976-04-12 88.60000 1976-04-13 88.66000 1976-04-14 88.75000 1976-04-15 89.17000 1976-04-16 . 1976-04-19 89.59000 1976-04-20 90.61000 1976-04-21 90.77000 1976-04-22 90.96000 1976-04-23 90.60000 1976-04-26 90.57000 1976-04-27 89.98000 1976-04-28 90.30000 1976-04-29 90.55000 1976-04-30 90.08000 1976-05-03 89.05000 1976-05-04 89.24000 1976-05-05 89.24000 1976-05-06 89.42000 1976-05-07 90.02000 1976-05-10 90.55000 1976-05-11 90.59000 1976-05-12 90.64000 1976-05-13 90.22000 1976-05-14 89.78000 1976-05-17 89.49000 1976-05-18 89.53000 1976-05-19 89.25000 1976-05-20 89.53000 1976-05-21 89.39000 1976-05-24 88.15000 1976-05-25 87.81000 1976-05-26 88.10000 1976-05-27 87.78000 1976-05-28 88.04000 1976-05-31 . 1976-06-01 87.81000 1976-06-02 88.16000 1976-06-03 88.26000 1976-06-04 87.75000 1976-06-07 87.22000 1976-06-08 87.12000 1976-06-09 86.95000 1976-06-10 87.31000 1976-06-11 87.71000 1976-06-14 88.40000 1976-06-15 88.45000 1976-06-16 88.93000 1976-06-17 89.72000 1976-06-18 90.05000 1976-06-21 90.15000 1976-06-22 89.54000 1976-06-23 89.19000 1976-06-24 89.80000 1976-06-25 90.05000 1976-06-28 89.87000 1976-06-29 90.11000 1976-06-30 90.32000 1976-07-01 90.28000 1976-07-02 90.88000 1976-07-05 . 1976-07-06 90.62000 1976-07-07 90.60000 1976-07-08 90.79000 1976-07-09 91.48000 1976-07-12 91.94000 1976-07-13 91.97000 1976-07-14 92.44000 1976-07-15 92.52000 1976-07-16 92.40000 1976-07-19 92.08000 1976-07-20 91.68000 1976-07-21 91.53000 1976-07-22 91.66000 1976-07-23 91.60000 1976-07-26 91.48000 1976-07-27 91.30000 1976-07-28 91.01000 1976-07-29 90.85000 1976-07-30 91.29000 1976-08-02 91.27000 1976-08-03 92.01000 1976-08-04 91.87000 1976-08-05 91.48000 1976-08-06 91.64000 1976-08-09 91.33000 1976-08-10 91.89000 1976-08-11 91.81000 1976-08-12 91.89000 1976-08-13 91.81000 1976-08-16 91.77000 1976-08-17 92.01000 1976-08-18 91.85000 1976-08-19 90.74000 1976-08-20 90.19000 1976-08-23 89.60000 1976-08-24 89.13000 1976-08-25 89.55000 1976-08-26 89.20000 1976-08-27 89.14000 1976-08-30 89.28000 1976-08-31 89.70000 1976-09-01 90.59000 1976-09-02 90.68000 1976-09-03 91.02000 1976-09-06 . 1976-09-07 91.21000 1976-09-08 91.26000 1976-09-09 90.86000 1976-09-10 91.19000 1976-09-13 90.96000 1976-09-14 90.53000 1976-09-15 90.63000 1976-09-16 91.04000 1976-09-17 91.61000 1976-09-20 91.89000 1976-09-21 92.42000 1976-09-22 92.44000 1976-09-23 92.27000 1976-09-24 92.31000 1976-09-27 92.44000 1976-09-28 91.64000 1976-09-29 91.27000 1976-09-30 91.26000 1976-10-01 90.44000 1976-10-04 90.46000 1976-10-05 89.75000 1976-10-06 89.07000 1976-10-07 89.63000 1976-10-08 89.38000 1976-10-11 89.02000 1976-10-12 88.76000 1976-10-13 89.30000 1976-10-14 88.73000 1976-10-15 89.06000 1976-10-18 89.46000 1976-10-19 89.45000 1976-10-20 89.63000 1976-10-21 89.49000 1976-10-22 89.26000 1976-10-25 89.37000 1976-10-26 89.42000 1976-10-27 89.62000 1976-10-28 89.85000 1976-10-29 90.35000 1976-11-01 90.39000 1976-11-02 . 1976-11-03 89.38000 1976-11-04 90.06000 1976-11-05 89.47000 1976-11-08 88.74000 1976-11-09 88.08000 1976-11-10 87.82000 1976-11-11 88.15000 1976-11-12 88.10000 1976-11-15 88.13000 1976-11-16 88.52000 1976-11-17 89.01000 1976-11-18 89.81000 1976-11-19 89.97000 1976-11-22 90.47000 1976-11-23 90.22000 1976-11-24 90.69000 1976-11-25 . 1976-11-26 91.42000 1976-11-29 91.08000 1976-11-30 91.12000 1976-12-01 91.83000 1976-12-02 91.84000 1976-12-03 92.31000 1976-12-06 92.63000 1976-12-07 93.01000 1976-12-08 93.37000 1976-12-09 94.10000 1976-12-10 94.62000 1976-12-13 94.62000 1976-12-14 94.65000 1976-12-15 94.92000 1976-12-16 94.93000 1976-12-17 94.64000 1976-12-20 94.47000 1976-12-21 94.68000 1976-12-22 95.18000 1976-12-23 95.22000 1976-12-24 . 1976-12-27 95.68000 1976-12-28 96.22000 1976-12-29 96.29000 1976-12-30 97.05000 1976-12-31 97.88000 1977-01-03 97.69000 1977-01-04 97.22000 1977-01-05 96.89000 1977-01-06 97.29000 1977-01-07 97.53000 1977-01-10 97.31000 1977-01-11 96.41000 1977-01-12 96.02000 1977-01-13 96.84000 1977-01-14 97.20000 1977-01-17 97.14000 1977-01-18 97.13000 1977-01-19 97.55000 1977-01-20 97.08000 1977-01-21 97.32000 1977-01-24 97.37000 1977-01-25 97.06000 1977-01-26 96.51000 1977-01-27 96.04000 1977-01-28 95.72000 1977-01-31 95.54000 1977-02-01 96.30000 1977-02-02 96.46000 1977-02-03 96.33000 1977-02-04 96.74000 1977-02-07 96.61000 1977-02-08 96.59000 1977-02-09 95.99000 1977-02-10 96.29000 1977-02-11 96.09000 1977-02-14 96.13000 1977-02-15 96.41000 1977-02-16 96.62000 1977-02-17 96.56000 1977-02-18 96.38000 1977-02-21 . 1977-02-22 96.14000 1977-02-23 95.76000 1977-02-24 94.84000 1977-02-25 94.90000 1977-02-28 94.57000 1977-03-01 95.14000 1977-03-02 95.19000 1977-03-03 95.53000 1977-03-04 96.07000 1977-03-07 96.17000 1977-03-08 96.23000 1977-03-09 95.75000 1977-03-10 95.94000 1977-03-11 96.07000 1977-03-14 96.19000 1977-03-15 96.39000 1977-03-16 96.58000 1977-03-17 96.42000 1977-03-18 96.44000 1977-03-21 96.26000 1977-03-22 96.05000 1977-03-23 95.76000 1977-03-24 95.54000 1977-03-25 95.28000 1977-03-28 94.85000 1977-03-29 94.92000 1977-03-30 94.23000 1977-03-31 94.13000 1977-04-01 94.54000 1977-04-04 93.90000 1977-04-05 93.66000 1977-04-06 93.89000 1977-04-07 94.03000 1977-04-08 . 1977-04-11 94.37000 1977-04-12 95.06000 1977-04-13 95.10000 1977-04-14 96.00000 1977-04-15 96.26000 1977-04-18 96.17000 1977-04-19 96.10000 1977-04-20 96.36000 1977-04-21 95.82000 1977-04-22 95.12000 1977-04-25 94.26000 1977-04-26 94.12000 1977-04-27 94.79000 1977-04-28 95.06000 1977-04-29 95.48000 1977-05-02 95.83000 1977-05-03 96.21000 1977-05-04 96.63000 1977-05-05 96.89000 1977-05-06 96.90000 1977-05-09 96.76000 1977-05-10 97.16000 1977-05-11 96.92000 1977-05-12 96.96000 1977-05-13 97.41000 1977-05-16 97.79000 1977-05-17 97.90000 1977-05-18 98.47000 1977-05-19 98.36000 1977-05-20 98.00000 1977-05-23 97.15000 1977-05-24 96.66000 1977-05-25 96.18000 1977-05-26 96.17000 1977-05-27 95.90000 1977-05-30 . 1977-05-31 95.59000 1977-06-01 95.86000 1977-06-02 95.80000 1977-06-03 96.19000 1977-06-06 96.11000 1977-06-07 96.17000 1977-06-08 96.59000 1977-06-09 96.63000 1977-06-10 97.07000 1977-06-13 97.28000 1977-06-14 97.70000 1977-06-15 97.67000 1977-06-16 98.22000 1977-06-17 98.61000 1977-06-20 98.72000 1977-06-21 98.83000 1977-06-22 98.78000 1977-06-23 99.17000 1977-06-24 99.66000 1977-06-27 99.63000 1977-06-28 99.28000 1977-06-29 99.34000 1977-06-30 99.73000 1977-07-01 99.90000 1977-07-04 . 1977-07-05 100.12000 1977-07-06 99.96000 1977-07-07 100.28000 1977-07-08 100.81000 1977-07-11 100.85000 1977-07-12 100.75000 1977-07-13 100.93000 1977-07-14 . 1977-07-15 101.41000 1977-07-18 102.01000 1977-07-19 102.38000 1977-07-20 102.43000 1977-07-21 102.70000 1977-07-22 103.11000 1977-07-25 103.01000 1977-07-26 102.40000 1977-07-27 101.25000 1977-07-28 100.68000 1977-07-29 100.65000 1977-08-01 100.76000 1977-08-02 100.40000 1977-08-03 100.02000 1977-08-04 100.39000 1977-08-05 100.86000 1977-08-08 100.55000 1977-08-09 100.52000 1977-08-10 100.81000 1977-08-11 100.94000 1977-08-12 100.76000 1977-08-15 100.89000 1977-08-16 100.65000 1977-08-17 100.72000 1977-08-18 100.86000 1977-08-19 100.85000 1977-08-22 101.05000 1977-08-23 100.94000 1977-08-24 100.75000 1977-08-25 100.14000 1977-08-26 99.89000 1977-08-29 100.37000 1977-08-30 100.11000 1977-08-31 100.10000 1977-09-01 100.40000 1977-09-02 100.83000 1977-09-05 . 1977-09-06 100.78000 1977-09-07 101.16000 1977-09-08 101.28000 1977-09-09 100.91000 1977-09-12 100.60000 1977-09-13 100.46000 1977-09-14 100.61000 1977-09-15 100.97000 1977-09-16 100.74000 1977-09-19 100.35000 1977-09-20 100.23000 1977-09-21 99.76000 1977-09-22 99.47000 1977-09-23 99.57000 1977-09-26 99.74000 1977-09-27 99.74000 1977-09-28 99.96000 1977-09-29 100.27000 1977-09-30 100.85000 1977-10-03 101.16000 1977-10-04 100.81000 1977-10-05 100.82000 1977-10-06 101.31000 1977-10-07 101.62000 1977-10-10 101.69000 1977-10-11 101.23000 1977-10-12 99.83000 1977-10-13 99.03000 1977-10-14 99.05000 1977-10-17 99.14000 1977-10-18 99.25000 1977-10-19 98.45000 1977-10-20 98.60000 1977-10-21 98.54000 1977-10-24 97.89000 1977-10-25 96.83000 1977-10-26 96.86000 1977-10-27 97.07000 1977-10-28 97.49000 1977-10-31 97.52000 1977-11-01 96.74000 1977-11-02 96.51000 1977-11-03 96.49000 1977-11-04 97.21000 1977-11-07 97.85000 1977-11-08 98.21000 1977-11-09 98.70000 1977-11-10 99.98000 1977-11-11 100.94000 1977-11-14 100.98000 1977-11-15 101.52000 1977-11-16 101.56000 1977-11-17 101.86000 1977-11-18 102.22000 1977-11-21 102.35000 1977-11-22 102.93000 1977-11-23 103.74000 1977-11-24 . 1977-11-25 104.33000 1977-11-28 104.06000 1977-11-29 103.20000 1977-11-30 103.15000 1977-12-01 103.68000 1977-12-02 104.10000 1977-12-05 104.15000 1977-12-06 102.97000 1977-12-07 102.85000 1977-12-08 103.06000 1977-12-09 103.57000 1977-12-12 103.89000 1977-12-13 104.10000 1977-12-14 103.96000 1977-12-15 103.89000 1977-12-16 104.05000 1977-12-19 103.30000 1977-12-20 102.50000 1977-12-21 103.03000 1977-12-22 103.41000 1977-12-23 103.94000 1977-12-26 . 1977-12-27 103.96000 1977-12-28 104.04000 1977-12-29 104.42000 1977-12-30 105.05000 1978-01-02 . 1978-01-03 104.00000 1978-01-04 103.66000 1978-01-05 103.21000 1978-01-06 101.66000 1978-01-09 100.20000 1978-01-10 99.58000 1978-01-11 99.09000 1978-01-12 99.54000 1978-01-13 99.77000 1978-01-16 99.36000 1978-01-17 99.98000 1978-01-18 100.42000 1978-01-19 100.58000 1978-01-20 100.63000 1978-01-23 100.34000 1978-01-24 100.54000 1978-01-25 100.87000 1978-01-26 100.53000 1978-01-27 100.62000 1978-01-30 100.97000 1978-01-31 100.84000 1978-02-01 101.54000 1978-02-02 101.94000 1978-02-03 102.22000 1978-02-06 102.27000 1978-02-07 102.75000 1978-02-08 103.18000 1978-02-09 103.20000 1978-02-10 103.58000 1978-02-13 103.34000 1978-02-14 102.78000 1978-02-15 102.56000 1978-02-16 102.17000 1978-02-17 102.25000 1978-02-20 . 1978-02-21 101.99000 1978-02-22 102.13000 1978-02-23 102.16000 1978-02-24 102.70000 1978-02-27 102.22000 1978-02-28 101.47000 1978-03-01 101.47000 1978-03-02 101.71000 1978-03-03 101.95000 1978-03-06 101.74000 1978-03-07 102.02000 1978-03-08 102.41000 1978-03-09 102.82000 1978-03-10 103.42000 1978-03-13 103.53000 1978-03-14 103.66000 1978-03-15 103.80000 1978-03-16 104.38000 1978-03-17 104.94000 1978-03-20 105.36000 1978-03-21 105.02000 1978-03-22 105.16000 1978-03-23 105.39000 1978-03-24 . 1978-03-27 105.30000 1978-03-28 105.68000 1978-03-29 106.08000 1978-03-30 106.18000 1978-03-31 106.20000 1978-04-03 105.89000 1978-04-04 106.20000 1978-04-05 106.95000 1978-04-06 107.47000 1978-04-07 108.23000 1978-04-10 108.53000 1978-04-11 108.44000 1978-04-12 108.87000 1978-04-13 109.99000 1978-04-14 111.29000 1978-04-17 111.91000 1978-04-18 111.43000 1978-04-19 111.64000 1978-04-20 112.86000 1978-04-21 113.32000 1978-04-24 113.60000 1978-04-25 114.28000 1978-04-26 114.70000 1978-04-27 114.59000 1978-04-28 115.18000 1978-05-01 115.96000 1978-05-02 116.12000 1978-05-03 116.21000 1978-05-04 116.48000 1978-05-05 117.27000 1978-05-08 117.14000 1978-05-09 117.05000 1978-05-10 117.55000 1978-05-11 118.25000 1978-05-12 119.40000 1978-05-15 119.80000 1978-05-16 120.78000 1978-05-17 121.84000 1978-05-18 121.66000 1978-05-19 121.57000 1978-05-22 121.93000 1978-05-23 120.97000 1978-05-24 119.80000 1978-05-25 119.82000 1978-05-26 119.86000 1978-05-29 . 1978-05-30 120.00000 1978-05-31 120.24000 1978-06-01 120.34000 1978-06-02 121.03000 1978-06-05 122.10000 1978-06-06 122.85000 1978-06-07 123.10000 1978-06-08 123.99000 1978-06-09 124.41000 1978-06-12 124.29000 1978-06-13 124.24000 1978-06-14 124.51000 1978-06-15 124.19000 1978-06-16 123.69000 1978-06-19 122.92000 1978-06-20 122.03000 1978-06-21 120.63000 1978-06-22 120.68000 1978-06-23 120.74000 1978-06-26 119.54000 1978-06-27 119.18000 1978-06-28 119.52000 1978-06-29 119.98000 1978-06-30 120.30000 1978-07-03 120.15000 1978-07-04 . 1978-07-05 119.22000 1978-07-06 118.82000 1978-07-07 119.16000 1978-07-10 119.38000 1978-07-11 119.83000 1978-07-12 120.28000 1978-07-13 120.43000 1978-07-14 121.58000 1978-07-17 122.36000 1978-07-18 122.09000 1978-07-19 122.80000 1978-07-20 123.75000 1978-07-21 123.60000 1978-07-24 123.59000 1978-07-25 123.79000 1978-07-26 124.48000 1978-07-27 125.13000 1978-07-28 125.62000 1978-07-31 126.32000 1978-08-01 126.81000 1978-08-02 128.16000 1978-08-03 129.02000 1978-08-04 129.71000 1978-08-07 130.21000 1978-08-08 130.49000 1978-08-09 131.64000 1978-08-10 131.58000 1978-08-11 132.00000 1978-08-14 132.11000 1978-08-15 131.95000 1978-08-16 132.77000 1978-08-17 134.14000 1978-08-18 134.71000 1978-08-21 133.77000 1978-08-22 133.87000 1978-08-23 134.73000 1978-08-24 135.28000 1978-08-25 135.84000 1978-08-28 135.24000 1978-08-29 134.63000 1978-08-30 134.75000 1978-08-31 135.01000 1978-09-01 135.35000 1978-09-04 . 1978-09-05 135.46000 1978-09-06 136.48000 1978-09-07 137.09000 1978-09-08 138.36000 1978-09-11 138.95000 1978-09-12 139.24000 1978-09-13 139.25000 1978-09-14 138.34000 1978-09-15 137.36000 1978-09-18 135.65000 1978-09-19 134.06000 1978-09-20 132.66000 1978-09-21 132.10000 1978-09-22 132.30000 1978-09-25 132.11000 1978-09-26 132.92000 1978-09-27 132.01000 1978-09-28 132.11000 1978-09-29 132.89000 1978-10-02 133.30000 1978-10-03 133.11000 1978-10-04 133.10000 1978-10-05 133.54000 1978-10-06 134.00000 1978-10-09 134.64000 1978-10-10 134.93000 1978-10-11 135.27000 1978-10-12 135.57000 1978-10-13 135.58000 1978-10-16 133.94000 1978-10-17 130.96000 1978-10-18 128.92000 1978-10-19 127.22000 1978-10-20 123.82000 1978-10-23 121.94000 1978-10-24 121.14000 1978-10-25 121.16000 1978-10-26 118.00000 1978-10-27 115.25000 1978-10-30 112.40000 1978-10-31 111.12000 1978-11-01 114.65000 1978-11-02 114.63000 1978-11-03 115.49000 1978-11-06 115.08000 1978-11-07 112.83000 1978-11-08 112.99000 1978-11-09 113.88000 1978-11-10 114.84000 1978-11-13 113.00000 1978-11-14 110.88000 1978-11-15 111.44000 1978-11-16 112.21000 1978-11-17 113.69000 1978-11-20 114.51000 1978-11-21 114.56000 1978-11-22 115.37000 1978-11-23 . 1978-11-24 116.17000 1978-11-27 115.97000 1978-11-28 115.60000 1978-11-29 114.09000 1978-11-30 114.69000 1978-12-01 116.19000 1978-12-04 116.57000 1978-12-05 117.67000 1978-12-06 118.45000 1978-12-07 118.55000 1978-12-08 118.77000 1978-12-11 119.15000 1978-12-12 118.50000 1978-12-13 118.13000 1978-12-14 118.15000 1978-12-15 117.41000 1978-12-18 114.33000 1978-12-19 114.73000 1978-12-20 115.30000 1978-12-21 115.85000 1978-12-22 116.93000 1978-12-25 . 1978-12-26 117.68000 1978-12-27 117.33000 1978-12-28 117.30000 1978-12-29 117.98000 1979-01-01 . 1979-01-02 117.84000 1979-01-03 119.11000 1979-01-04 120.66000 1979-01-05 122.05000 1979-01-08 121.92000 1979-01-09 122.66000 1979-01-10 122.28000 1979-01-11 122.76000 1979-01-12 123.74000 1979-01-15 124.47000 1979-01-16 123.74000 1979-01-17 123.59000 1979-01-18 124.31000 1979-01-19 124.65000 1979-01-22 124.66000 1979-01-23 125.46000 1979-01-24 125.34000 1979-01-25 126.42000 1979-01-26 127.04000 1979-01-29 126.77000 1979-01-30 126.51000 1979-01-31 125.82000 1979-02-01 125.76000 1979-02-02 125.82000 1979-02-05 124.34000 1979-02-06 124.31000 1979-02-07 122.80000 1979-02-08 123.41000 1979-02-09 123.76000 1979-02-12 124.05000 1979-02-13 124.89000 1979-02-14 124.61000 1979-02-15 124.93000 1979-02-16 125.57000 1979-02-19 . 1979-02-20 125.83000 1979-02-21 125.76000 1979-02-22 125.45000 1979-02-23 125.04000 1979-02-26 124.90000 1979-02-27 122.64000 1979-02-28 122.56000 1979-03-01 123.33000 1979-03-02 123.67000 1979-03-05 124.72000 1979-03-06 124.43000 1979-03-07 125.61000 1979-03-08 127.05000 1979-03-09 127.25000 1979-03-12 127.19000 1979-03-13 127.69000 1979-03-14 127.59000 1979-03-15 127.85000 1979-03-16 128.55000 1979-03-19 129.14000 1979-03-20 128.79000 1979-03-21 129.44000 1979-03-22 130.08000 1979-03-23 130.58000 1979-03-26 130.11000 1979-03-27 130.78000 1979-03-28 130.87000 1979-03-29 131.29000 1979-03-30 131.76000 1979-04-02 131.36000 1979-04-03 132.33000 1979-04-04 132.75000 1979-04-05 133.37000 1979-04-06 133.75000 1979-04-09 133.74000 1979-04-10 134.22000 1979-04-11 133.57000 1979-04-12 133.54000 1979-04-13 . 1979-04-16 132.48000 1979-04-17 132.26000 1979-04-18 132.91000 1979-04-19 133.18000 1979-04-20 133.67000 1979-04-23 133.87000 1979-04-24 134.29000 1979-04-25 134.78000 1979-04-26 134.65000 1979-04-27 134.37000 1979-04-30 133.82000 1979-05-01 133.79000 1979-05-02 133.99000 1979-05-03 134.20000 1979-05-04 133.72000 1979-05-07 130.60000 1979-05-08 129.60000 1979-05-09 130.34000 1979-05-10 129.71000 1979-05-11 129.69000 1979-05-14 128.99000 1979-05-15 129.01000 1979-05-16 129.35000 1979-05-17 130.44000 1979-05-18 131.01000 1979-05-21 131.16000 1979-05-22 131.90000 1979-05-23 132.12000 1979-05-24 132.10000 1979-05-25 132.68000 1979-05-28 . 1979-05-29 132.46000 1979-05-30 131.39000 1979-05-31 131.42000 1979-06-01 131.76000 1979-06-04 131.95000 1979-06-05 133.02000 1979-06-06 133.62000 1979-06-07 134.55000 1979-06-08 134.96000 1979-06-11 135.04000 1979-06-12 135.92000 1979-06-13 136.01000 1979-06-14 136.02000 1979-06-15 136.25000 1979-06-18 135.85000 1979-06-19 136.05000 1979-06-20 136.45000 1979-06-21 136.71000 1979-06-22 137.24000 1979-06-25 136.89000 1979-06-26 136.53000 1979-06-27 137.40000 1979-06-28 138.08000 1979-06-29 138.13000 1979-07-02 137.03000 1979-07-03 137.03000 1979-07-04 . 1979-07-05 137.79000 1979-07-06 138.64000 1979-07-09 139.15000 1979-07-10 138.97000 1979-07-11 138.85000 1979-07-12 138.68000 1979-07-13 138.52000 1979-07-16 138.89000 1979-07-17 137.86000 1979-07-18 137.26000 1979-07-19 137.57000 1979-07-20 137.98000 1979-07-23 137.57000 1979-07-24 138.02000 1979-07-25 138.97000 1979-07-26 139.52000 1979-07-27 140.02000 1979-07-30 140.54000 1979-07-31 141.33000 1979-08-01 141.90000 1979-08-02 142.54000 1979-08-03 142.63000 1979-08-06 142.41000 1979-08-07 143.30000 1979-08-08 144.06000 1979-08-09 144.27000 1979-08-10 145.07000 1979-08-13 146.07000 1979-08-14 146.30000 1979-08-15 147.14000 1979-08-16 147.44000 1979-08-17 147.84000 1979-08-20 147.95000 1979-08-21 147.99000 1979-08-22 148.74000 1979-08-23 149.13000 1979-08-24 149.40000 1979-08-27 149.51000 1979-08-28 149.54000 1979-08-29 150.04000 1979-08-30 150.06000 1979-08-31 150.44000 1979-09-03 . 1979-09-04 148.49000 1979-09-05 146.03000 1979-09-06 146.87000 1979-09-07 148.07000 1979-09-10 148.91000 1979-09-11 148.39000 1979-09-12 148.66000 1979-09-13 149.33000 1979-09-14 150.56000 1979-09-17 150.46000 1979-09-18 149.19000 1979-09-19 149.44000 1979-09-20 150.20000 1979-09-21 150.65000 1979-09-24 150.12000 1979-09-25 149.27000 1979-09-26 149.88000 1979-09-27 150.37000 1979-09-28 149.98000 1979-10-01 149.59000 1979-10-02 150.01000 1979-10-03 150.51000 1979-10-04 151.42000 1979-10-05 152.29000 1979-10-08 150.98000 1979-10-09 145.20000 1979-10-10 139.31000 1979-10-11 140.09000 1979-10-12 140.71000 1979-10-15 138.39000 1979-10-16 138.34000 1979-10-17 139.04000 1979-10-18 139.46000 1979-10-19 136.59000 1979-10-22 133.16000 1979-10-23 132.61000 1979-10-24 133.02000 1979-10-25 132.72000 1979-10-26 133.75000 1979-10-29 133.91000 1979-10-30 135.48000 1979-10-31 135.53000 1979-11-01 136.42000 1979-11-02 136.88000 1979-11-05 136.11000 1979-11-06 135.66000 1979-11-07 134.14000 1979-11-08 134.77000 1979-11-09 135.86000 1979-11-12 137.05000 1979-11-13 137.14000 1979-11-14 137.76000 1979-11-15 138.92000 1979-11-16 139.07000 1979-11-19 139.98000 1979-11-20 139.50000 1979-11-21 138.88000 1979-11-22 . 1979-11-23 139.85000 1979-11-26 141.95000 1979-11-27 142.55000 1979-11-28 143.53000 1979-11-29 144.16000 1979-11-30 144.26000 1979-12-03 143.86000 1979-12-04 144.80000 1979-12-05 145.92000 1979-12-06 147.04000 1979-12-07 147.49000 1979-12-10 147.97000 1979-12-11 147.83000 1979-12-12 148.51000 1979-12-13 148.97000 1979-12-14 150.03000 1979-12-17 150.56000 1979-12-18 149.72000 1979-12-19 149.65000 1979-12-20 150.27000 1979-12-21 150.17000 1979-12-24 149.97000 1979-12-25 . 1979-12-26 150.01000 1979-12-27 150.23000 1979-12-28 150.83000 1979-12-31 151.14000 1980-01-01 . 1980-01-02 148.17000 1980-01-03 145.97000 1980-01-04 148.02000 1980-01-07 148.62000 1980-01-08 150.68000 1980-01-09 151.60000 1980-01-10 153.12000 1980-01-11 153.87000 1980-01-14 154.40000 1980-01-15 154.96000 1980-01-16 155.99000 1980-01-17 155.81000 1980-01-18 156.14000 1980-01-21 157.35000 1980-01-22 156.92000 1980-01-23 158.50000 1980-01-24 159.24000 1980-01-25 159.70000 1980-01-28 160.70000 1980-01-29 160.29000 1980-01-30 161.30000 1980-01-31 161.75000 1980-02-01 162.30000 1980-02-04 162.02000 1980-02-05 162.20000 1980-02-06 162.99000 1980-02-07 163.77000 1980-02-08 165.25000 1980-02-11 164.46000 1980-02-12 164.57000 1980-02-13 164.98000 1980-02-14 163.54000 1980-02-15 162.56000 1980-02-18 . 1980-02-19 161.06000 1980-02-20 162.10000 1980-02-21 161.31000 1980-02-22 160.08000 1980-02-25 157.97000 1980-02-26 158.50000 1980-02-27 157.73000 1980-02-28 157.46000 1980-02-29 158.03000 1980-03-03 156.87000 1980-03-04 155.39000 1980-03-05 152.94000 1980-03-06 148.64000 1980-03-07 146.19000 1980-03-10 143.75000 1980-03-11 144.56000 1980-03-12 144.63000 1980-03-13 144.98000 1980-03-14 144.44000 1980-03-17 139.70000 1980-03-18 138.92000 1980-03-19 139.97000 1980-03-20 139.64000 1980-03-21 138.80000 1980-03-24 134.61000 1980-03-25 132.52000 1980-03-26 132.22000 1980-03-27 124.09000 1980-03-28 129.25000 1980-03-31 131.00000 1980-04-01 133.14000 1980-04-02 135.80000 1980-04-03 136.01000 1980-04-04 . 1980-04-07 133.40000 1980-04-08 134.37000 1980-04-09 136.04000 1980-04-10 137.28000 1980-04-11 137.75000 1980-04-14 136.67000 1980-04-15 136.39000 1980-04-16 135.76000 1980-04-17 134.55000 1980-04-18 134.66000 1980-04-21 133.08000 1980-04-22 135.71000 1980-04-23 136.92000 1980-04-24 138.69000 1980-04-25 137.92000 1980-04-28 138.54000 1980-04-29 139.35000 1980-04-30 139.99000 1980-05-01 139.68000 1980-05-02 140.25000 1980-05-05 141.04000 1980-05-06 142.23000 1980-05-07 143.58000 1980-05-08 143.26000 1980-05-09 143.06000 1980-05-12 142.96000 1980-05-13 144.10000 1980-05-14 145.66000 1980-05-15 146.62000 1980-05-16 147.24000 1980-05-19 147.24000 1980-05-20 146.93000 1980-05-21 146.75000 1980-05-22 147.96000 1980-05-23 149.48000 1980-05-26 . 1980-05-27 150.10000 1980-05-28 150.70000 1980-05-29 150.09000 1980-05-30 150.45000 1980-06-02 150.17000 1980-06-03 149.92000 1980-06-04 151.21000 1980-06-05 152.21000 1980-06-06 152.68000 1980-06-09 153.00000 1980-06-10 154.15000 1980-06-11 155.22000 1980-06-12 155.31000 1980-06-13 156.59000 1980-06-16 156.79000 1980-06-17 156.98000 1980-06-18 157.19000 1980-06-19 156.73000 1980-06-20 156.51000 1980-06-23 156.99000 1980-06-24 157.66000 1980-06-25 158.74000 1980-06-26 159.00000 1980-06-27 159.18000 1980-06-30 157.78000 1980-07-01 158.17000 1980-07-02 159.18000 1980-07-03 160.87000 1980-07-04 . 1980-07-07 163.63000 1980-07-08 163.58000 1980-07-09 164.09000 1980-07-10 163.84000 1980-07-11 164.82000 1980-07-14 166.52000 1980-07-15 167.05000 1980-07-16 167.10000 1980-07-17 168.67000 1980-07-18 169.99000 1980-07-21 170.48000 1980-07-22 169.79000 1980-07-23 169.82000 1980-07-24 169.92000 1980-07-25 169.63000 1980-07-28 170.02000 1980-07-29 171.06000 1980-07-30 172.33000 1980-07-31 171.81000 1980-08-01 172.49000 1980-08-04 171.89000 1980-08-05 172.52000 1980-08-06 173.45000 1980-08-07 175.24000 1980-08-08 175.88000 1980-08-11 177.11000 1980-08-12 176.62000 1980-08-13 177.02000 1980-08-14 178.76000 1980-08-15 179.89000 1980-08-18 177.24000 1980-08-19 176.28000 1980-08-20 177.68000 1980-08-21 179.91000 1980-08-22 181.70000 1980-08-25 181.58000 1980-08-26 182.39000 1980-08-27 182.15000 1980-08-28 180.99000 1980-08-29 181.52000 1980-09-01 . 1980-09-02 182.34000 1980-09-03 184.53000 1980-09-04 185.05000 1980-09-05 185.61000 1980-09-08 184.45000 1980-09-09 184.84000 1980-09-10 186.31000 1980-09-11 188.16000 1980-09-12 189.58000 1980-09-15 189.59000 1980-09-16 191.31000 1980-09-17 193.95000 1980-09-18 193.61000 1980-09-19 195.33000 1980-09-22 195.94000 1980-09-23 195.05000 1980-09-24 195.18000 1980-09-25 194.05000 1980-09-26 190.77000 1980-09-29 185.79000 1980-09-30 187.76000 1980-10-01 189.62000 1980-10-02 190.81000 1980-10-03 193.43000 1980-10-06 196.01000 1980-10-07 196.17000 1980-10-08 197.18000 1980-10-09 197.53000 1980-10-10 197.79000 1980-10-13 198.87000 1980-10-14 199.02000 1980-10-15 199.43000 1980-10-16 197.95000 1980-10-17 197.24000 1980-10-20 197.15000 1980-10-21 196.46000 1980-10-22 197.90000 1980-10-23 195.81000 1980-10-24 196.17000 1980-10-27 194.35000 1980-10-28 193.76000 1980-10-29 194.49000 1980-10-30 192.51000 1980-10-31 192.78000 1980-11-03 193.15000 1980-11-04 . 1980-11-05 196.03000 1980-11-06 193.96000 1980-11-07 193.51000 1980-11-10 193.10000 1980-11-11 195.02000 1980-11-12 197.78000 1980-11-13 200.25000 1980-11-14 201.76000 1980-11-17 201.59000 1980-11-18 203.76000 1980-11-19 205.02000 1980-11-20 206.50000 1980-11-21 206.07000 1980-11-24 204.22000 1980-11-25 205.41000 1980-11-26 207.06000 1980-11-27 . 1980-11-28 208.15000 1980-12-01 204.91000 1980-12-02 203.71000 1980-12-03 204.90000 1980-12-04 206.19000 1980-12-05 203.02000 1980-12-08 195.87000 1980-12-09 195.07000 1980-12-10 193.58000 1980-12-11 188.75000 1980-12-12 191.22000 1980-12-15 194.02000 1980-12-16 191.88000 1980-12-17 194.02000 1980-12-18 196.01000 1980-12-19 197.91000 1980-12-22 199.79000 1980-12-23 199.86000 1980-12-24 200.14000 1980-12-25 . 1980-12-26 201.28000 1980-12-29 199.84000 1980-12-30 200.46000 1980-12-31 202.34000 1981-01-01 . 1981-01-02 203.55000 1981-01-05 204.17000 1981-01-06 204.07000 1981-01-07 197.35000 1981-01-08 195.89000 1981-01-09 197.66000 1981-01-12 198.44000 1981-01-13 198.05000 1981-01-14 199.08000 1981-01-15 199.85000 1981-01-16 197.66000 1981-01-19 201.58000 1981-01-20 198.72000 1981-01-21 198.09000 1981-01-22 197.12000 1981-01-23 197.52000 1981-01-26 196.13000 1981-01-27 197.18000 1981-01-28 197.37000 1981-01-29 197.88000 1981-01-30 197.81000 1981-02-02 193.09000 1981-02-03 193.56000 1981-02-04 194.57000 1981-02-05 196.29000 1981-02-06 197.87000 1981-02-09 196.93000 1981-02-10 196.70000 1981-02-11 195.81000 1981-02-12 194.61000 1981-02-13 193.89000 1981-02-16 . 1981-02-17 193.98000 1981-02-18 194.73000 1981-02-19 192.74000 1981-02-20 192.29000 1981-02-23 193.06000 1981-02-24 193.94000 1981-02-25 193.99000 1981-02-26 196.13000 1981-02-27 198.01000 1981-03-02 199.06000 1981-03-03 198.35000 1981-03-04 198.75000 1981-03-05 199.05000 1981-03-06 199.89000 1981-03-09 200.14000 1981-03-10 199.03000 1981-03-11 198.16000 1981-03-12 200.67000 1981-03-13 202.17000 1981-03-16 203.44000 1981-03-17 203.19000 1981-03-18 204.00000 1981-03-19 204.45000 1981-03-20 206.29000 1981-03-23 207.62000 1981-03-24 207.70000 1981-03-25 209.31000 1981-03-26 209.53000 1981-03-27 208.82000 1981-03-30 209.25000 1981-03-31 210.18000 1981-04-01 211.34000 1981-04-02 211.96000 1981-04-03 212.65000 1981-04-06 211.27000 1981-04-07 211.76000 1981-04-08 212.80000 1981-04-09 213.91000 1981-04-10 215.15000 1981-04-13 214.33000 1981-04-14 213.39000 1981-04-15 212.80000 1981-04-16 216.64000 1981-04-17 . 1981-04-20 217.55000 1981-04-21 216.73000 1981-04-22 217.19000 1981-04-23 218.02000 1981-04-24 219.56000 1981-04-27 219.88000 1981-04-28 217.63000 1981-04-29 216.22000 1981-04-30 216.74000 1981-05-01 216.68000 1981-05-04 213.32000 1981-05-05 211.55000 1981-05-06 211.98000 1981-05-07 213.66000 1981-05-08 214.84000 1981-05-11 212.79000 1981-05-12 213.12000 1981-05-13 213.78000 1981-05-14 215.18000 1981-05-15 216.51000 1981-05-18 216.94000 1981-05-19 216.12000 1981-05-20 217.63000 1981-05-21 218.35000 1981-05-22 219.23000 1981-05-25 . 1981-05-26 220.24000 1981-05-27 222.17000 1981-05-28 223.31000 1981-05-29 223.47000 1981-06-01 223.02000 1981-06-02 219.59000 1981-06-03 218.89000 1981-06-04 219.68000 1981-06-05 221.30000 1981-06-08 220.84000 1981-06-09 220.01000 1981-06-10 220.40000 1981-06-11 222.34000 1981-06-12 222.76000 1981-06-15 222.96000 1981-06-16 220.58000 1981-06-17 220.61000 1981-06-18 218.71000 1981-06-19 219.56000 1981-06-22 218.60000 1981-06-23 219.23000 1981-06-24 218.77000 1981-06-25 219.31000 1981-06-26 219.76000 1981-06-29 218.22000 1981-06-30 215.75000 1981-07-01 214.63000 1981-07-02 212.80000 1981-07-03 . 1981-07-06 209.10000 1981-07-07 208.01000 1981-07-08 208.44000 1981-07-09 210.03000 1981-07-10 210.54000 1981-07-13 210.86000 1981-07-14 209.88000 1981-07-15 210.84000 1981-07-16 212.02000 1981-07-17 212.76000 1981-07-20 207.27000 1981-07-21 207.17000 1981-07-22 206.16000 1981-07-23 206.41000 1981-07-24 208.00000 1981-07-27 209.42000 1981-07-28 208.91000 1981-07-29 208.95000 1981-07-30 210.03000 1981-07-31 211.63000 1981-08-03 210.40000 1981-08-04 210.09000 1981-08-05 211.03000 1981-08-06 211.67000 1981-08-07 211.94000 1981-08-10 210.84000 1981-08-11 211.67000 1981-08-12 211.95000 1981-08-13 212.36000 1981-08-14 212.12000 1981-08-17 209.65000 1981-08-18 207.01000 1981-08-19 207.22000 1981-08-20 207.97000 1981-08-21 206.76000 1981-08-24 200.76000 1981-08-25 197.78000 1981-08-26 197.81000 1981-08-27 196.82000 1981-08-28 197.55000 1981-08-31 195.75000 1981-09-01 195.17000 1981-09-02 195.39000 1981-09-03 191.99000 1981-09-04 189.63000 1981-09-07 . 1981-09-08 184.79000 1981-09-09 184.77000 1981-09-10 187.55000 1981-09-11 189.81000 1981-09-14 189.62000 1981-09-15 189.56000 1981-09-16 187.82000 1981-09-17 185.71000 1981-09-18 184.27000 1981-09-21 184.41000 1981-09-22 183.26000 1981-09-23 179.99000 1981-09-24 180.39000 1981-09-25 175.12000 1981-09-28 175.03000 1981-09-29 178.51000 1981-09-30 180.03000 1981-10-01 181.09000 1981-10-02 184.37000 1981-10-05 185.91000 1981-10-06 185.87000 1981-10-07 188.78000 1981-10-08 191.01000 1981-10-09 191.27000 1981-10-12 191.28000 1981-10-13 191.92000 1981-10-14 189.43000 1981-10-15 189.85000 1981-10-16 190.24000 1981-10-19 189.77000 1981-10-20 191.23000 1981-10-21 192.38000 1981-10-22 192.43000 1981-10-23 191.91000 1981-10-26 191.01000 1981-10-27 192.61000 1981-10-28 193.75000 1981-10-29 193.08000 1981-10-30 195.24000 1981-11-02 197.25000 1981-11-03 198.78000 1981-11-04 199.73000 1981-11-05 200.02000 1981-11-06 199.97000 1981-11-09 199.92000 1981-11-10 199.90000 1981-11-11 200.05000 1981-11-12 200.99000 1981-11-13 200.16000 1981-11-16 197.16000 1981-11-17 197.68000 1981-11-18 197.60000 1981-11-19 197.32000 1981-11-20 198.60000 1981-11-23 198.01000 1981-11-24 199.04000 1981-11-25 200.01000 1981-11-26 . 1981-11-27 201.02000 1981-11-30 201.37000 1981-12-01 201.13000 1981-12-02 200.35000 1981-12-03 199.90000 1981-12-04 200.88000 1981-12-07 199.71000 1981-12-08 198.13000 1981-12-09 198.29000 1981-12-10 198.92000 1981-12-11 198.64000 1981-12-14 195.67000 1981-12-15 195.16000 1981-12-16 195.09000 1981-12-17 195.70000 1981-12-18 197.01000 1981-12-21 196.37000 1981-12-22 195.64000 1981-12-23 195.45000 1981-12-24 195.70000 1981-12-25 . 1981-12-28 195.14000 1981-12-29 193.91000 1981-12-30 194.66000 1981-12-31 195.84000 1982-01-01 . 1982-01-04 195.53000 1982-01-05 192.33000 1982-01-06 191.15000 1982-01-07 191.02000 1982-01-08 192.05000 1982-01-11 188.80000 1982-01-12 187.32000 1982-01-13 185.73000 1982-01-14 185.89000 1982-01-15 187.32000 1982-01-18 187.21000 1982-01-19 186.16000 1982-01-20 185.72000 1982-01-21 186.40000 1982-01-22 185.83000 1982-01-25 183.52000 1982-01-26 183.41000 1982-01-27 183.57000 1982-01-28 186.22000 1982-01-29 188.39000 1982-02-01 186.82000 1982-02-02 187.46000 1982-02-03 187.43000 1982-02-04 187.14000 1982-02-05 188.21000 1982-02-08 184.63000 1982-02-09 182.51000 1982-02-10 182.97000 1982-02-11 182.25000 1982-02-12 182.52000 1982-02-15 . 1982-02-16 180.71000 1982-02-17 181.25000 1982-02-18 181.38000 1982-02-19 180.65000 1982-02-22 179.07000 1982-02-23 177.49000 1982-02-24 178.58000 1982-02-25 179.44000 1982-02-26 179.43000 1982-03-01 180.13000 1982-03-02 180.14000 1982-03-03 178.01000 1982-03-04 176.29000 1982-03-05 173.97000 1982-03-08 171.03000 1982-03-09 169.71000 1982-03-10 170.42000 1982-03-11 170.09000 1982-03-12 168.23000 1982-03-15 167.92000 1982-03-16 168.28000 1982-03-17 168.20000 1982-03-18 170.13000 1982-03-19 171.76000 1982-03-22 173.83000 1982-03-23 174.95000 1982-03-24 174.84000 1982-03-25 175.83000 1982-03-26 175.20000 1982-03-29 175.50000 1982-03-30 175.42000 1982-03-31 175.65000 1982-04-01 177.31000 1982-04-02 178.56000 1982-04-05 178.21000 1982-04-06 178.68000 1982-04-07 179.91000 1982-04-08 181.15000 1982-04-09 . 1982-04-12 180.89000 1982-04-13 180.76000 1982-04-14 180.41000 1982-04-15 181.12000 1982-04-16 182.25000 1982-04-19 182.37000 1982-04-20 181.94000 1982-04-21 182.32000 1982-04-22 183.66000 1982-04-23 184.93000 1982-04-26 185.80000 1982-04-27 184.72000 1982-04-28 184.89000 1982-04-29 184.15000 1982-04-30 184.70000 1982-05-03 184.97000 1982-05-04 185.95000 1982-05-05 185.88000 1982-05-06 187.27000 1982-05-07 188.13000 1982-05-10 187.57000 1982-05-11 188.19000 1982-05-12 188.06000 1982-05-13 187.66000 1982-05-14 188.22000 1982-05-17 186.90000 1982-05-18 185.81000 1982-05-19 183.91000 1982-05-20 182.72000 1982-05-21 182.40000 1982-05-24 181.71000 1982-05-25 181.12000 1982-05-26 178.76000 1982-05-27 178.37000 1982-05-28 178.54000 1982-05-31 . 1982-06-01 177.36000 1982-06-02 177.82000 1982-06-03 177.10000 1982-06-04 174.82000 1982-06-07 173.87000 1982-06-08 173.28000 1982-06-09 170.94000 1982-06-10 171.37000 1982-06-11 173.55000 1982-06-14 172.15000 1982-06-15 171.19000 1982-06-16 171.44000 1982-06-17 169.85000 1982-06-18 168.50000 1982-06-21 168.00000 1982-06-22 169.05000 1982-06-23 170.86000 1982-06-24 171.12000 1982-06-25 170.48000 1982-06-28 171.07000 1982-06-29 170.53000 1982-06-30 171.30000 1982-07-01 170.60000 1982-07-02 170.05000 1982-07-05 . 1982-07-06 169.22000 1982-07-07 168.08000 1982-07-08 166.80000 1982-07-09 168.07000 1982-07-12 168.85000 1982-07-13 169.35000 1982-07-14 169.21000 1982-07-15 169.61000 1982-07-16 170.18000 1982-07-19 170.09000 1982-07-20 170.83000 1982-07-21 171.54000 1982-07-22 172.06000 1982-07-23 172.11000 1982-07-26 171.45000 1982-07-27 170.71000 1982-07-28 168.37000 1982-07-29 167.60000 1982-07-30 167.35000 1982-08-02 168.37000 1982-08-03 167.97000 1982-08-04 166.56000 1982-08-05 165.15000 1982-08-06 163.59000 1982-08-09 161.38000 1982-08-10 161.32000 1982-08-11 160.77000 1982-08-12 159.84000 1982-08-13 159.14000 1982-08-16 159.68000 1982-08-17 162.28000 1982-08-18 164.99000 1982-08-19 164.92000 1982-08-20 166.96000 1982-08-23 169.88000 1982-08-24 172.23000 1982-08-25 174.93000 1982-08-26 178.17000 1982-08-27 177.60000 1982-08-30 178.98000 1982-08-31 177.71000 1982-09-01 177.30000 1982-09-02 179.59000 1982-09-03 182.05000 1982-09-06 . 1982-09-07 180.88000 1982-09-08 181.79000 1982-09-09 182.77000 1982-09-10 182.47000 1982-09-13 182.90000 1982-09-14 184.60000 1982-09-15 186.31000 1982-09-16 186.80000 1982-09-17 186.61000 1982-09-20 186.00000 1982-09-21 187.91000 1982-09-22 188.62000 1982-09-23 188.15000 1982-09-24 188.61000 1982-09-27 188.64000 1982-09-28 189.04000 1982-09-29 188.26000 1982-09-30 187.65000 1982-10-01 188.70000 1982-10-04 188.02000 1982-10-05 188.77000 1982-10-06 191.98000 1982-10-07 195.59000 1982-10-08 198.19000 1982-10-11 202.31000 1982-10-12 202.16000 1982-10-13 205.17000 1982-10-14 204.85000 1982-10-15 204.46000 1982-10-18 206.61000 1982-10-19 207.48000 1982-10-20 210.70000 1982-10-21 214.28000 1982-10-22 215.29000 1982-10-25 209.92000 1982-10-26 209.92000 1982-10-27 212.20000 1982-10-28 211.87000 1982-10-29 212.63000 1982-11-01 214.52000 1982-11-02 217.65000 1982-11-03 222.77000 1982-11-04 225.01000 1982-11-05 227.03000 1982-11-08 226.74000 1982-11-09 230.19000 1982-11-10 230.41000 1982-11-11 231.52000 1982-11-12 232.61000 1982-11-15 229.34000 1982-11-16 224.97000 1982-11-17 227.75000 1982-11-18 229.28000 1982-11-19 229.41000 1982-11-22 225.79000 1982-11-23 225.17000 1982-11-24 226.88000 1982-11-25 . 1982-11-26 228.64000 1982-11-29 228.39000 1982-11-30 232.31000 1982-12-01 235.59000 1982-12-02 236.18000 1982-12-03 237.16000 1982-12-06 239.29000 1982-12-07 240.65000 1982-12-08 240.70000 1982-12-09 237.24000 1982-12-10 233.85000 1982-12-13 233.33000 1982-12-14 231.33000 1982-12-15 225.69000 1982-12-16 225.60000 1982-12-17 228.93000 1982-12-20 227.88000 1982-12-21 228.52000 1982-12-22 231.04000 1982-12-23 232.33000 1982-12-24 . 1982-12-27 233.20000 1982-12-28 232.20000 1982-12-29 232.27000 1982-12-30 231.28000 1982-12-31 232.41000 1983-01-03 230.59000 1983-01-04 231.64000 1983-01-05 232.73000 1983-01-06 236.61000 1983-01-07 238.60000 1983-01-10 240.94000 1983-01-11 240.85000 1983-01-12 242.90000 1983-01-13 243.48000 1983-01-14 245.63000 1983-01-17 247.14000 1983-01-18 246.70000 1983-01-19 245.20000 1983-01-20 245.99000 1983-01-21 243.97000 1983-01-24 236.73000 1983-01-25 239.19000 1983-01-26 241.43000 1983-01-27 245.44000 1983-01-28 246.93000 1983-01-31 248.35000 1983-02-01 248.15000 1983-02-02 248.28000 1983-02-03 249.44000 1983-02-04 251.65000 1983-02-07 252.02000 1983-02-08 251.10000 1983-02-09 251.38000 1983-02-10 254.77000 1983-02-11 256.64000 1983-02-14 258.67000 1983-02-15 259.06000 1983-02-16 259.07000 1983-02-17 259.00000 1983-02-18 261.29000 1983-02-21 . 1983-02-22 259.18000 1983-02-23 259.99000 1983-02-24 262.31000 1983-02-25 262.44000 1983-02-28 260.67000 1983-03-01 261.82000 1983-03-02 263.40000 1983-03-03 265.21000 1983-03-04 265.94000 1983-03-07 265.39000 1983-03-08 263.16000 1983-03-09 265.06000 1983-03-10 266.08000 1983-03-11 266.18000 1983-03-14 264.34000 1983-03-15 264.25000 1983-03-16 264.66000 1983-03-17 264.01000 1983-03-18 265.01000 1983-03-21 266.37000 1983-03-22 267.52000 1983-03-23 269.26000 1983-03-24 270.37000 1983-03-25 270.89000 1983-03-28 269.15000 1983-03-29 268.77000 1983-03-30 270.76000 1983-03-31 270.80000 1983-04-01 . 1983-04-04 268.73000 1983-04-05 268.83000 1983-04-06 266.47000 1983-04-07 266.74000 1983-04-08 268.10000 1983-04-11 270.81000 1983-04-12 272.73000 1983-04-13 275.93000 1983-04-14 278.81000 1983-04-15 281.60000 1983-04-18 282.23000 1983-04-19 281.86000 1983-04-20 284.81000 1983-04-21 286.84000 1983-04-22 288.55000 1983-04-25 286.58000 1983-04-26 288.11000 1983-04-27 288.93000 1983-04-28 290.84000 1983-04-29 293.06000 1983-05-02 290.54000 1983-05-03 289.65000 1983-05-04 293.21000 1983-05-05 297.32000 1983-05-06 301.64000 1983-05-09 302.65000 1983-05-10 304.34000 1983-05-11 302.89000 1983-05-12 302.15000 1983-05-13 303.75000 1983-05-16 299.60000 1983-05-17 301.02000 1983-05-18 303.51000 1983-05-19 302.82000 1983-05-20 303.56000 1983-05-23 303.86000 1983-05-24 307.36000 1983-05-25 309.16000 1983-05-26 311.39000 1983-05-27 312.05000 1983-05-30 . 1983-05-31 308.73000 1983-06-01 307.95000 1983-06-02 310.45000 1983-06-03 313.85000 1983-06-06 315.48000 1983-06-07 314.17000 1983-06-08 312.49000 1983-06-09 312.74000 1983-06-10 315.24000 1983-06-13 318.05000 1983-06-14 320.04000 1983-06-15 322.04000 1983-06-16 326.50000 1983-06-17 326.11000 1983-06-20 324.63000 1983-06-21 325.96000 1983-06-22 328.19000 1983-06-23 327.73000 1983-06-24 328.91000 1983-06-27 324.34000 1983-06-28 315.87000 1983-06-29 316.24000 1983-06-30 318.70000 1983-07-01 321.58000 1983-07-04 . 1983-07-05 317.15000 1983-07-06 316.24000 1983-07-07 320.03000 1983-07-08 319.57000 1983-07-11 320.88000 1983-07-12 316.93000 1983-07-13 314.59000 1983-07-14 315.49000 1983-07-15 312.87000 1983-07-18 310.29000 1983-07-19 311.17000 1983-07-20 316.76000 1983-07-21 319.29000 1983-07-22 320.71000 1983-07-25 320.48000 1983-07-26 320.38000 1983-07-27 315.04000 1983-07-28 308.47000 1983-07-29 303.96000 1983-08-01 302.08000 1983-08-02 303.18000 1983-08-03 303.86000 1983-08-04 299.70000 1983-08-05 300.20000 1983-08-08 294.93000 1983-08-09 294.26000 1983-08-10 296.65000 1983-08-11 297.56000 1983-08-12 299.58000 1983-08-15 301.77000 1983-08-16 299.85000 1983-08-17 300.84000 1983-08-18 299.78000 1983-08-19 299.10000 1983-08-22 298.76000 1983-08-23 293.66000 1983-08-24 290.86000 1983-08-25 289.53000 1983-08-26 290.31000 1983-08-29 289.36000 1983-08-30 289.86000 1983-08-31 292.42000 1983-09-01 294.55000 1983-09-02 297.85000 1983-09-05 . 1983-09-06 301.23000 1983-09-07 300.76000 1983-09-08 301.79000 1983-09-09 302.23000 1983-09-12 300.76000 1983-09-13 297.93000 1983-09-14 298.34000 1983-09-15 297.19000 1983-09-16 298.27000 1983-09-19 301.83000 1983-09-20 303.36000 1983-09-21 303.26000 1983-09-22 304.56000 1983-09-23 303.61000 1983-09-26 303.77000 1983-09-27 300.78000 1983-09-28 299.76000 1983-09-29 299.29000 1983-09-30 296.65000 1983-10-03 294.64000 1983-10-04 294.81000 1983-10-05 294.57000 1983-10-06 295.78000 1983-10-07 297.36000 1983-10-10 297.42000 1983-10-11 295.41000 1983-10-12 291.59000 1983-10-13 290.44000 1983-10-14 290.04000 1983-10-17 289.69000 1983-10-18 283.62000 1983-10-19 283.62000 1983-10-20 281.25000 1983-10-21 279.49000 1983-10-24 276.81000 1983-10-25 278.60000 1983-10-26 277.85000 1983-10-27 277.50000 1983-10-28 276.14000 1983-10-31 274.55000 1983-11-01 273.04000 1983-11-02 275.18000 1983-11-03 274.26000 1983-11-04 273.17000 1983-11-07 271.12000 1983-11-08 269.57000 1983-11-09 271.00000 1983-11-10 273.08000 1983-11-11 277.13000 1983-11-14 279.51000 1983-11-15 278.92000 1983-11-16 279.94000 1983-11-17 281.26000 1983-11-18 281.28000 1983-11-21 283.05000 1983-11-22 284.55000 1983-11-23 284.69000 1983-11-24 . 1983-11-25 285.49000 1983-11-28 284.47000 1983-11-29 285.62000 1983-11-30 285.67000 1983-12-01 286.07000 1983-12-02 283.91000 1983-12-05 282.49000 1983-12-06 282.05000 1983-12-07 282.15000 1983-12-08 280.57000 1983-12-09 280.51000 1983-12-12 279.94000 1983-12-13 278.92000 1983-12-14 276.42000 1983-12-15 275.35000 1983-12-16 276.01000 1983-12-19 275.58000 1983-12-20 274.51000 1983-12-21 275.63000 1983-12-22 276.21000 1983-12-23 276.54000 1983-12-26 . 1983-12-27 276.68000 1983-12-28 276.57000 1983-12-29 277.06000 1983-12-30 278.60000 1984-01-02 . 1984-01-03 277.63000 1984-01-04 280.97000 1984-01-05 284.45000 1984-01-06 287.90000 1984-01-09 287.27000 1984-01-10 287.63000 1984-01-11 287.68000 1984-01-12 287.63000 1984-01-13 286.85000 1984-01-16 286.29000 1984-01-17 286.86000 1984-01-18 287.21000 1984-01-19 286.49000 1984-01-20 284.41000 1984-01-23 280.20000 1984-01-24 278.82000 1984-01-25 277.35000 1984-01-26 275.61000 1984-01-27 273.18000 1984-01-30 269.23000 1984-01-31 268.43000 1984-02-01 266.43000 1984-02-02 266.16000 1984-02-03 264.01000 1984-02-06 258.64000 1984-02-07 257.81000 1984-02-08 253.96000 1984-02-09 251.69000 1984-02-10 254.04000 1984-02-13 250.57000 1984-02-14 252.43000 1984-02-15 252.73000 1984-02-16 251.84000 1984-02-17 251.33000 1984-02-20 . 1984-02-21 249.96000 1984-02-22 249.16000 1984-02-23 247.09000 1984-02-24 251.44000 1984-02-27 254.32000 1984-02-28 251.55000 1984-02-29 252.57000 1984-03-01 253.50000 1984-03-02 255.54000 1984-03-05 253.86000 1984-03-06 252.24000 1984-03-07 249.16000 1984-03-08 249.66000 1984-03-09 249.01000 1984-03-12 249.74000 1984-03-13 250.67000 1984-03-14 250.25000 1984-03-15 251.05000 1984-03-16 253.37000 1984-03-19 251.65000 1984-03-20 252.74000 1984-03-21 252.49000 1984-03-22 250.77000 1984-03-23 249.98000 1984-03-26 249.30000 1984-03-27 249.10000 1984-03-28 251.01000 1984-03-29 251.63000 1984-03-30 250.78000 1984-04-02 249.80000 1984-04-03 248.88000 1984-04-04 248.51000 1984-04-05 245.74000 1984-04-06 243.94000 1984-04-09 242.84000 1984-04-10 243.45000 1984-04-11 241.79000 1984-04-12 242.56000 1984-04-13 244.01000 1984-04-16 243.88000 1984-04-17 245.59000 1984-04-18 245.48000 1984-04-19 245.51000 1984-04-20 . 1984-04-23 243.93000 1984-04-24 244.06000 1984-04-25 243.90000 1984-04-26 245.93000 1984-04-27 246.90000 1984-04-30 247.44000 1984-05-01 250.26000 1984-05-02 253.01000 1984-05-03 252.55000 1984-05-04 250.89000 1984-05-07 251.35000 1984-05-08 252.42000 1984-05-09 252.60000 1984-05-10 252.91000 1984-05-11 250.57000 1984-05-14 248.87000 1984-05-15 249.00000 1984-05-16 248.68000 1984-05-17 246.12000 1984-05-18 244.61000 1984-05-21 243.15000 1984-05-22 240.80000 1984-05-23 239.58000 1984-05-24 235.39000 1984-05-25 235.23000 1984-05-28 . 1984-05-29 232.61000 1984-05-30 231.93000 1984-05-31 232.82000 1984-06-01 235.90000 1984-06-04 238.75000 1984-06-05 238.43000 1984-06-06 239.49000 1984-06-07 239.89000 1984-06-08 240.35000 1984-06-11 238.12000 1984-06-12 237.04000 1984-06-13 237.78000 1984-06-14 235.62000 1984-06-15 235.64000 1984-06-18 236.82000 1984-06-19 237.87000 1984-06-20 238.35000 1984-06-21 239.75000 1984-06-22 241.11000 1984-06-25 240.85000 1984-06-26 237.87000 1984-06-27 238.35000 1984-06-28 239.75000 1984-06-29 241.11000 1984-07-02 237.91000 1984-07-03 238.29000 1984-07-04 . 1984-07-05 237.83000 1984-07-06 236.72000 1984-07-09 236.99000 1984-07-10 236.25000 1984-07-11 234.82000 1984-07-12 234.22000 1984-07-13 234.67000 1984-07-16 233.69000 1984-07-17 233.50000 1984-07-18 232.23000 1984-07-19 230.89000 1984-07-20 229.37000 1984-07-23 227.06000 1984-07-24 225.73000 1984-07-25 225.30000 1984-07-26 227.06000 1984-07-27 229.30000 1984-07-30 228.95000 1984-07-31 229.70000 1984-08-01 233.35000 1984-08-02 238.87000 1984-08-03 246.24000 1984-08-06 249.27000 1984-08-07 249.09000 1984-08-08 248.02000 1984-08-09 250.33000 1984-08-10 252.43000 1984-08-13 251.35000 1984-08-14 250.63000 1984-08-15 249.70000 1984-08-16 250.33000 1984-08-17 250.37000 1984-08-20 250.22000 1984-08-21 253.33000 1984-08-22 253.86000 1984-08-23 254.12000 1984-08-24 254.78000 1984-08-27 253.29000 1984-08-28 254.37000 1984-08-29 254.81000 1984-08-30 254.56000 1984-08-31 254.64000 1984-09-03 . 1984-09-04 251.39000 1984-09-05 250.61000 1984-09-06 252.22000 1984-09-07 251.68000 1984-09-10 250.53000 1984-09-11 251.80000 1984-09-12 251.45000 1984-09-13 253.34000 1984-09-14 255.60000 1984-09-17 255.39000 1984-09-18 253.99000 1984-09-19 253.01000 1984-09-20 253.13000 1984-09-21 252.68000 1984-09-24 250.80000 1984-09-25 250.01000 1984-09-26 250.23000 1984-09-27 250.29000 1984-09-28 249.94000 1984-10-01 247.86000 1984-10-02 246.10000 1984-10-03 244.81000 1984-10-04 245.20000 1984-10-05 245.46000 1984-10-08 244.56000 1984-10-09 244.09000 1984-10-10 243.29000 1984-10-11 244.73000 1984-10-12 246.11000 1984-10-15 247.67000 1984-10-16 247.27000 1984-10-17 247.09000 1984-10-18 249.76000 1984-10-19 251.18000 1984-10-22 250.56000 1984-10-23 250.61000 1984-10-24 250.83000 1984-10-25 249.00000 1984-10-26 247.38000 1984-10-29 246.50000 1984-10-30 247.45000 1984-10-31 247.03000 1984-11-01 247.97000 1984-11-02 247.92000 1984-11-05 248.41000 1984-11-06 250.54000 1984-11-07 249.75000 1984-11-08 249.50000 1984-11-09 249.50000 1984-11-12 249.26000 1984-11-13 247.84000 1984-11-14 246.98000 1984-11-15 246.01000 1984-11-16 245.12000 1984-11-19 242.88000 1984-11-20 243.04000 1984-11-21 243.01000 1984-11-22 . 1984-11-23 245.45000 1984-11-26 244.90000 1984-11-27 245.41000 1984-11-28 245.04000 1984-11-29 243.30000 1984-11-30 242.53000 1984-12-03 240.90000 1984-12-04 240.96000 1984-12-05 238.78000 1984-12-06 239.07000 1984-12-07 238.94000 1984-12-10 238.50000 1984-12-11 238.79000 1984-12-12 238.67000 1984-12-13 238.08000 1984-12-14 239.04000 1984-12-17 238.46000 1984-12-18 243.44000 1984-12-19 244.88000 1984-12-20 244.49000 1984-12-21 244.28000 1984-12-24 245.82000 1984-12-25 . 1984-12-26 246.06000 1984-12-27 245.65000 1984-12-28 246.08000 1984-12-31 247.35000 1985-01-01 . 1985-01-02 245.91000 1985-01-03 246.41000 1985-01-04 246.19000 1985-01-07 246.04000 1985-01-08 246.00000 1985-01-09 247.34000 1985-01-10 249.46000 1985-01-11 252.16000 1985-01-14 255.46000 1985-01-15 257.78000 1985-01-16 260.24000 1985-01-17 261.16000 1985-01-18 263.05000 1985-01-21 266.41000 1985-01-22 268.42000 1985-01-23 270.72000 1985-01-24 272.34000 1985-01-25 274.00000 1985-01-28 275.03000 1985-01-29 276.17000 1985-01-30 278.58000 1985-01-31 278.70000 1985-02-01 278.43000 1985-02-04 280.77000 1985-02-05 282.72000 1985-02-06 284.46000 1985-02-07 287.20000 1985-02-08 288.35000 1985-02-11 287.43000 1985-02-12 286.57000 1985-02-13 288.32000 1985-02-14 288.35000 1985-02-15 287.72000 1985-02-18 . 1985-02-19 286.91000 1985-02-20 287.27000 1985-02-21 286.99000 1985-02-22 286.18000 1985-02-25 283.95000 1985-02-26 285.00000 1985-02-27 284.11000 1985-02-28 284.17000 1985-03-01 287.16000 1985-03-04 287.06000 1985-03-05 287.10000 1985-03-06 285.45000 1985-03-07 283.19000 1985-03-08 282.37000 1985-03-11 281.20000 1985-03-12 281.42000 1985-03-13 278.21000 1985-03-14 277.46000 1985-03-15 277.97000 1985-03-18 277.14000 1985-03-19 286.91000 1985-03-20 278.78000 1985-03-21 279.03000 1985-03-22 278.91000 1985-03-25 276.26000 1985-03-26 276.18000 1985-03-27 277.56000 1985-03-28 278.17000 1985-03-29 279.20000 1985-04-01 280.32000 1985-04-02 279.74000 1985-04-03 277.86000 1985-04-04 277.44000 1985-04-05 . 1985-04-08 276.45000 1985-04-09 276.63000 1985-04-10 278.76000 1985-04-11 280.12000 1985-04-12 280.63000 1985-04-15 281.07000 1985-04-16 282.28000 1985-04-17 283.33000 1985-04-18 283.11000 1985-04-19 282.81000 1985-04-22 281.82000 1985-04-23 282.57000 1985-04-24 283.07000 1985-04-25 283.97000 1985-04-26 284.14000 1985-04-29 282.11000 1985-04-30 280.56000 1985-05-01 279.63000 1985-05-02 279.01000 1985-05-03 280.31000 1985-05-06 279.85000 1985-05-07 280.89000 1985-05-08 281.07000 1985-05-09 283.27000 1985-05-10 287.46000 1985-05-13 288.14000 1985-05-14 287.72000 1985-05-15 288.33000 1985-05-16 289.75000 1985-05-17 291.70000 1985-05-20 294.48000 1985-05-21 293.94000 1985-05-22 293.03000 1985-05-23 291.15000 1985-05-24 292.14000 1985-05-27 . 1985-05-28 290.88000 1985-05-29 290.64000 1985-05-30 289.94000 1985-05-31 290.80000 1985-06-03 290.59000 1985-06-04 290.99000 1985-06-05 291.77000 1985-06-06 291.85000 1985-06-07 291.03000 1985-06-10 290.70000 1985-06-11 290.54000 1985-06-12 289.66000 1985-06-13 286.93000 1985-06-14 287.95000 1985-06-17 287.38000 1985-06-18 287.92000 1985-06-19 288.15000 1985-06-20 287.37000 1985-06-21 288.71000 1985-06-24 289.97000 1985-06-25 292.30000 1985-06-26 293.40000 1985-06-27 295.34000 1985-06-28 296.20000 1985-07-01 296.48000 1985-07-02 296.91000 1985-07-03 297.33000 1985-07-04 . 1985-07-05 298.58000 1985-07-08 297.80000 1985-07-09 297.15000 1985-07-10 298.51000 1985-07-11 300.52000 1985-07-12 302.39000 1985-07-15 303.04000 1985-07-16 305.17000 1985-07-17 307.77000 1985-07-18 306.88000 1985-07-19 307.76000 1985-07-22 306.83000 1985-07-23 306.23000 1985-07-24 303.71000 1985-07-25 304.44000 1985-07-26 304.62000 1985-07-29 300.94000 1985-07-30 300.59000 1985-07-31 301.29000 1985-08-01 304.01000 1985-08-02 304.53000 1985-08-05 302.14000 1985-08-06 300.21000 1985-08-07 298.20000 1985-08-08 298.72000 1985-08-09 299.14000 1985-08-12 298.31000 1985-08-13 297.02000 1985-08-14 297.64000 1985-08-15 297.61000 1985-08-16 296.46000 1985-08-19 295.63000 1985-08-20 296.36000 1985-08-21 297.65000 1985-08-22 296.85000 1985-08-23 296.68000 1985-08-26 296.29000 1985-08-27 295.98000 1985-08-28 296.99000 1985-08-29 297.31000 1985-08-30 297.71000 1985-09-02 . 1985-09-03 296.56000 1985-09-04 295.58000 1985-09-05 295.28000 1985-09-06 296.19000 1985-09-09 296.06000 1985-09-10 294.50000 1985-09-11 291.43000 1985-09-12 289.93000 1985-09-13 287.21000 1985-09-16 285.38000 1985-09-17 281.07000 1985-09-18 281.04000 1985-09-19 283.59000 1985-09-20 284.35000 1985-09-23 286.09000 1985-09-24 284.12000 1985-09-25 281.82000 1985-09-26 280.20000 1985-09-27 . 1985-09-30 280.33000 1985-10-01 281.77000 1985-10-02 281.15000 1985-10-03 281.41000 1985-10-04 280.46000 1985-10-07 278.30000 1985-10-08 276.95000 1985-10-09 278.28000 1985-10-10 279.41000 1985-10-11 281.75000 1985-10-14 284.25000 1985-10-15 284.97000 1985-10-16 286.68000 1985-10-17 288.25000 1985-10-18 288.38000 1985-10-21 287.71000 1985-10-22 288.54000 1985-10-23 289.81000 1985-10-24 290.58000 1985-10-25 289.49000 1985-10-28 289.18000 1985-10-29 291.12000 1985-10-30 292.26000 1985-10-31 292.54000 1985-11-01 294.11000 1985-11-04 294.23000 1985-11-05 295.25000 1985-11-06 296.74000 1985-11-07 297.47000 1985-11-08 300.02000 1985-11-11 302.31000 1985-11-12 304.41000 1985-11-13 303.85000 1985-11-14 305.21000 1985-11-15 306.17000 1985-11-18 306.10000 1985-11-19 306.85000 1985-11-20 307.01000 1985-11-21 309.27000 1985-11-22 310.80000 1985-11-25 309.79000 1985-11-26 310.50000 1985-11-27 313.01000 1985-11-28 . 1985-11-29 313.95000 1985-12-02 312.95000 1985-12-03 313.14000 1985-12-04 316.68000 1985-12-05 318.19000 1985-12-06 316.59000 1985-12-09 316.88000 1985-12-10 317.29000 1985-12-11 318.86000 1985-12-12 320.58000 1985-12-13 323.99000 1985-12-16 325.16000 1985-12-17 323.25000 1985-12-18 322.48000 1985-12-19 322.67000 1985-12-20 323.12000 1985-12-23 321.58000 1985-12-24 320.37000 1985-12-25 . 1985-12-26 320.29000 1985-12-27 322.75000 1985-12-30 323.13000 1985-12-31 324.93000 1986-01-01 . 1986-01-02 324.99000 1986-01-03 325.72000 1986-01-06 325.99000 1986-01-07 329.74000 1986-01-08 328.09000 1986-01-09 323.01000 1986-01-10 324.14000 1986-01-13 324.19000 1986-01-14 324.79000 1986-01-15 328.19000 1986-01-16 330.01000 1986-01-17 330.72000 1986-01-20 329.51000 1986-01-21 328.52000 1986-01-22 326.76000 1986-01-23 326.69000 1986-01-24 328.85000 1986-01-27 330.10000 1986-01-28 332.64000 1986-01-29 334.72000 1986-01-30 334.32000 1986-01-31 335.77000 1986-02-03 337.50000 1986-02-04 337.88000 1986-02-05 338.85000 1986-02-06 340.76000 1986-02-07 342.20000 1986-02-10 344.04000 1986-02-11 344.91000 1986-02-12 346.27000 1986-02-13 347.88000 1986-02-14 350.21000 1986-02-17 . 1986-02-18 352.36000 1986-02-19 352.09000 1986-02-20 353.11000 1986-02-21 355.65000 1986-02-24 355.49000 1986-02-25 354.88000 1986-02-26 355.27000 1986-02-27 358.06000 1986-02-28 359.53000 1986-03-03 359.78000 1986-03-04 361.01000 1986-03-05 359.84000 1986-03-06 361.50000 1986-03-07 362.24000 1986-03-10 363.93000 1986-03-11 367.36000 1986-03-12 369.69000 1986-03-13 370.35000 1986-03-14 371.83000 1986-03-17 370.01000 1986-03-18 371.52000 1986-03-19 371.69000 1986-03-20 372.71000 1986-03-21 372.59000 1986-03-24 370.67000 1986-03-25 369.28000 1986-03-26 370.60000 1986-03-27 373.31000 1986-03-28 . 1986-03-31 374.72000 1986-04-01 374.15000 1986-04-02 374.13000 1986-04-03 374.51000 1986-04-04 372.23000 1986-04-07 369.07000 1986-04-08 373.09000 1986-04-09 374.16000 1986-04-10 377.17000 1986-04-11 378.91000 1986-04-14 380.84000 1986-04-15 381.71000 1986-04-16 387.64000 1986-04-17 389.96000 1986-04-18 390.06000 1986-04-21 391.04000 1986-04-22 390.48000 1986-04-23 389.05000 1986-04-24 391.52000 1986-04-25 392.34000 1986-04-28 391.43000 1986-04-29 389.18000 1986-04-30 383.24000 1986-05-01 381.67000 1986-05-02 383.18000 1986-05-05 386.00000 1986-05-06 386.28000 1986-05-07 385.33000 1986-05-08 387.40000 1986-05-09 389.10000 1986-05-12 388.07000 1986-05-13 386.66000 1986-05-14 387.34000 1986-05-15 385.75000 1986-05-16 384.67000 1986-05-19 383.74000 1986-05-20 385.28000 1986-05-21 386.05000 1986-05-22 389.62000 1986-05-23 391.91000 1986-05-26 . 1986-05-27 394.89000 1986-05-28 397.16000 1986-05-29 397.97000 1986-05-30 400.16000 1986-06-02 399.35000 1986-06-03 399.48000 1986-06-04 399.05000 1986-06-05 400.03000 1986-06-06 400.25000 1986-06-09 394.73000 1986-06-10 392.83000 1986-06-11 395.44000 1986-06-12 396.53000 1986-06-13 399.59000 1986-06-16 398.54000 1986-06-17 396.28000 1986-06-18 395.24000 1986-06-19 396.40000 1986-06-20 396.88000 1986-06-23 396.83000 1986-06-24 398.92000 1986-06-25 402.22000 1986-06-26 402.87000 1986-06-27 403.53000 1986-06-30 405.51000 1986-07-01 407.61000 1986-07-02 409.48000 1986-07-03 411.16000 1986-07-04 . 1986-07-07 400.96000 1986-07-08 390.65000 1986-07-09 393.39000 1986-07-10 392.03000 1986-07-11 391.55000 1986-07-14 384.80000 1986-07-15 378.70000 1986-07-16 379.73000 1986-07-17 381.59000 1986-07-18 381.07000 1986-07-21 379.46000 1986-07-22 379.87000 1986-07-23 379.85000 1986-07-24 378.74000 1986-07-25 379.83000 1986-07-28 374.78000 1986-07-29 372.03000 1986-07-30 370.83000 1986-07-31 371.37000 1986-08-01 370.66000 1986-08-04 366.66000 1986-08-05 366.75000 1986-08-06 364.73000 1986-08-07 365.05000 1986-08-08 365.87000 1986-08-11 369.94000 1986-08-12 373.29000 1986-08-13 376.92000 1986-08-14 379.52000 1986-08-15 380.18000 1986-08-18 379.27000 1986-08-19 378.82000 1986-08-20 380.93000 1986-08-21 381.15000 1986-08-22 381.52000 1986-08-25 379.26000 1986-08-26 380.49000 1986-08-27 381.69000 1986-08-28 382.40000 1986-08-29 382.86000 1986-09-01 . 1986-09-02 380.14000 1986-09-03 378.88000 1986-09-04 381.03000 1986-09-05 378.36000 1986-09-08 372.78000 1986-09-09 369.55000 1986-09-10 366.80000 1986-09-11 353.34000 1986-09-12 346.78000 1986-09-15 345.86000 1986-09-16 343.67000 1986-09-17 346.90000 1986-09-18 348.60000 1986-09-19 349.43000 1986-09-22 352.55000 1986-09-23 353.37000 1986-09-24 354.52000 1986-09-25 351.49000 1986-09-26 351.61000 1986-09-29 347.83000 1986-09-30 350.67000 1986-10-01 352.34000 1986-10-02 352.59000 1986-10-03 352.75000 1986-10-06 353.20000 1986-10-07 352.38000 1986-10-08 352.90000 1986-10-09 353.06000 1986-10-10 353.53000 1986-10-13 354.05000 1986-10-14 353.77000 1986-10-15 355.65000 1986-10-16 356.37000 1986-10-17 355.72000 1986-10-20 353.51000 1986-10-21 353.10000 1986-10-22 353.92000 1986-10-23 356.20000 1986-10-24 356.66000 1986-10-27 356.58000 1986-10-28 357.20000 1986-10-29 358.45000 1986-10-30 361.05000 1986-10-31 360.77000 1986-11-03 361.14000 1986-11-04 361.89000 1986-11-05 362.08000 1986-11-06 361.23000 1986-11-07 360.99000 1986-11-10 359.98000 1986-11-11 361.31000 1986-11-12 361.19000 1986-11-13 358.00000 1986-11-14 358.59000 1986-11-17 357.07000 1986-11-18 352.62000 1986-11-19 349.80000 1986-11-20 352.19000 1986-11-21 354.65000 1986-11-24 356.10000 1986-11-25 356.95000 1986-11-26 358.15000 1986-11-27 . 1986-11-28 359.57000 1986-12-01 357.87000 1986-12-02 360.71000 1986-12-03 363.04000 1986-12-04 364.07000 1986-12-05 362.96000 1986-12-08 361.01000 1986-12-09 359.03000 1986-12-10 359.05000 1986-12-11 357.73000 1986-12-12 355.93000 1986-12-15 353.32000 1986-12-16 353.77000 1986-12-17 352.29000 1986-12-18 351.38000 1986-12-19 352.24000 1986-12-22 351.30000 1986-12-23 348.76000 1986-12-24 349.62000 1986-12-25 . 1986-12-26 350.01000 1986-12-29 348.03000 1986-12-30 347.32000 1986-12-31 348.83000 1987-01-01 . 1987-01-02 353.26000 1987-01-05 361.19000 1987-01-06 366.02000 1987-01-07 372.49000 1987-01-08 377.54000 1987-01-09 380.65000 1987-01-12 385.46000 1987-01-13 386.40000 1987-01-14 389.95000 1987-01-15 392.57000 1987-01-16 389.87000 1987-01-19 392.59000 1987-01-20 392.06000 1987-01-21 389.55000 1987-01-22 393.17000 1987-01-23 392.19000 1987-01-26 387.98000 1987-01-27 390.75000 1987-01-28 392.04000 1987-01-29 390.98000 1987-01-30 392.06000 1987-02-02 397.18000 1987-02-03 399.38000 1987-02-04 403.12000 1987-02-05 405.70000 1987-02-06 406.91000 1987-02-09 405.78000 1987-02-10 403.50000 1987-02-11 408.25000 1987-02-12 409.18000 1987-02-13 412.48000 1987-02-16 . 1987-02-17 418.18000 1987-02-18 417.09000 1987-02-19 417.03000 1987-02-20 417.24000 1987-02-23 415.22000 1987-02-24 417.39000 1987-02-25 421.01000 1987-02-26 422.93000 1987-02-27 424.97000 1987-03-02 423.91000 1987-03-03 423.56000 1987-03-04 426.74000 1987-03-05 429.00000 1987-03-06 429.45000 1987-03-09 426.79000 1987-03-10 429.39000 1987-03-11 431.43000 1987-03-12 432.48000 1987-03-13 431.97000 1987-03-16 430.86000 1987-03-17 434.79000 1987-03-18 435.16000 1987-03-19 437.00000 1987-03-20 439.64000 1987-03-23 438.04000 1987-03-24 438.13000 1987-03-25 437.48000 1987-03-26 438.71000 1987-03-27 436.85000 1987-03-30 427.07000 1987-03-31 430.05000 1987-04-01 428.34000 1987-04-02 432.07000 1987-04-03 437.36000 1987-04-06 437.78000 1987-04-07 434.01000 1987-04-08 434.91000 1987-04-09 431.99000 1987-04-10 430.93000 1987-04-13 423.71000 1987-04-14 413.20000 1987-04-15 416.32000 1987-04-16 419.46000 1987-04-17 . 1987-04-20 417.73000 1987-04-21 418.56000 1987-04-22 418.16000 1987-04-23 417.43000 1987-04-24 412.62000 1987-04-27 409.67000 1987-04-28 411.94000 1987-04-29 414.20000 1987-04-30 417.81000 1987-05-01 418.44000 1987-05-04 418.45000 1987-05-05 422.43000 1987-05-06 422.38000 1987-05-07 422.63000 1987-05-08 423.17000 1987-05-11 422.16000 1987-05-12 420.53000 1987-05-13 421.91000 1987-05-14 422.65000 1987-05-15 418.88000 1987-05-18 413.54000 1987-05-19 408.15000 1987-05-20 406.57000 1987-05-21 408.47000 1987-05-22 407.40000 1987-05-25 . 1987-05-26 411.44000 1987-05-27 412.59000 1987-05-28 414.35000 1987-05-29 416.54000 1987-06-01 415.01000 1987-06-02 413.60000 1987-06-03 415.90000 1987-06-04 417.41000 1987-06-05 417.82000 1987-06-08 419.41000 1987-06-09 421.67000 1987-06-10 422.81000 1987-06-11 423.37000 1987-06-12 425.38000 1987-06-15 425.39000 1987-06-16 427.53000 1987-06-17 428.44000 1987-06-18 428.97000 1987-06-19 429.08000 1987-06-22 429.25000 1987-06-23 427.98000 1987-06-24 427.26000 1987-06-25 427.20000 1987-06-26 426.68000 1987-06-29 426.48000 1987-06-30 424.67000 1987-07-01 424.46000 1987-07-02 425.88000 1987-07-03 . 1987-07-06 425.10000 1987-07-07 424.55000 1987-07-08 424.93000 1987-07-09 425.58000 1987-07-10 426.00000 1987-07-13 426.53000 1987-07-14 431.14000 1987-07-15 431.21000 1987-07-16 433.21000 1987-07-17 434.08000 1987-07-20 431.51000 1987-07-21 429.37000 1987-07-22 429.30000 1987-07-23 427.63000 1987-07-24 429.13000 1987-07-27 428.87000 1987-07-28 429.97000 1987-07-29 431.20000 1987-07-30 433.57000 1987-07-31 434.93000 1987-08-03 433.13000 1987-08-04 432.77000 1987-08-05 436.26000 1987-08-06 440.80000 1987-08-07 443.58000 1987-08-10 446.27000 1987-08-11 449.36000 1987-08-12 449.23000 1987-08-13 451.55000 1987-08-14 451.61000 1987-08-17 451.65000 1987-08-18 446.76000 1987-08-19 447.95000 1987-08-20 452.75000 1987-08-21 455.20000 1987-08-24 453.80000 1987-08-25 455.10000 1987-08-26 455.26000 1987-08-27 454.79000 1987-08-28 453.29000 1987-08-31 454.97000 1987-09-01 452.50000 1987-09-02 448.93000 1987-09-03 448.36000 1987-09-04 446.48000 1987-09-07 . 1987-09-08 437.60000 1987-09-09 439.19000 1987-09-10 443.48000 1987-09-11 446.17000 1987-09-14 445.49000 1987-09-15 441.94000 1987-09-16 440.85000 1987-09-17 440.75000 1987-09-18 440.86000 1987-09-21 436.01000 1987-09-22 437.90000 1987-09-23 440.70000 1987-09-24 441.24000 1987-09-25 441.88000 1987-09-28 442.29000 1987-09-29 441.86000 1987-09-30 444.29000 1987-10-01 448.45000 1987-10-02 451.61000 1987-10-05 453.63000 1987-10-06 447.51000 1987-10-07 444.64000 1987-10-08 440.03000 1987-10-09 438.43000 1987-10-12 433.04000 1987-10-13 434.81000 1987-10-14 428.28000 1987-10-15 422.51000 1987-10-16 406.33000 1987-10-19 360.21000 1987-10-20 327.79000 1987-10-21 351.86000 1987-10-22 336.13000 1987-10-23 328.45000 1987-10-26 298.90000 1987-10-27 296.34000 1987-10-28 291.88000 1987-10-29 307.05000 1987-10-30 323.30000 1987-11-02 328.33000 1987-11-03 320.66000 1987-11-04 320.13000 1987-11-05 326.18000 1987-11-06 326.39000 1987-11-09 320.43000 1987-11-10 315.19000 1987-11-11 317.80000 1987-11-12 324.00000 1987-11-13 322.97000 1987-11-16 322.37000 1987-11-17 316.75000 1987-11-18 318.22000 1987-11-19 313.93000 1987-11-20 312.49000 1987-11-23 313.13000 1987-11-24 316.68000 1987-11-25 317.78000 1987-11-26 . 1987-11-27 316.47000 1987-11-30 305.16000 1987-12-01 305.24000 1987-12-02 305.22000 1987-12-03 298.75000 1987-12-04 292.92000 1987-12-07 294.77000 1987-12-08 297.96000 1987-12-09 301.95000 1987-12-10 300.81000 1987-12-11 302.57000 1987-12-14 309.36000 1987-12-15 312.68000 1987-12-16 319.25000 1987-12-17 319.51000 1987-12-18 326.91000 1987-12-21 328.67000 1987-12-22 327.30000 1987-12-23 331.48000 1987-12-24 333.19000 1987-12-25 . 1987-12-28 325.60000 1987-12-29 325.53000 1987-12-30 329.70000 1987-12-31 330.47000 1988-01-01 . 1988-01-04 338.48000 1988-01-05 344.07000 1988-01-06 346.72000 1988-01-07 349.66000 1988-01-08 338.47000 1988-01-11 336.20000 1988-01-12 331.97000 1988-01-13 332.68000 1988-01-14 334.23000 1988-01-15 340.14000 1988-01-18 340.53000 1988-01-19 340.36000 1988-01-20 333.68000 1988-01-21 334.25000 1988-01-22 337.59000 1988-01-25 340.51000 1988-01-26 339.22000 1988-01-27 339.80000 1988-01-28 342.36000 1988-01-29 344.66000 1988-02-01 346.20000 1988-02-02 347.19000 1988-02-03 343.71000 1988-02-04 344.66000 1988-02-05 345.75000 1988-02-08 344.52000 1988-02-09 344.97000 1988-02-10 349.32000 1988-02-11 351.04000 1988-02-12 353.27000 1988-02-15 . 1988-02-16 354.74000 1988-02-17 355.28000 1988-02-18 355.63000 1988-02-19 357.12000 1988-02-22 359.98000 1988-02-23 361.08000 1988-02-24 363.14000 1988-02-25 363.62000 1988-02-26 363.40000 1988-02-29 366.94000 1988-03-01 367.32000 1988-03-02 370.38000 1988-03-03 372.01000 1988-03-04 373.37000 1988-03-07 374.54000 1988-03-08 376.93000 1988-03-09 380.28000 1988-03-10 376.76000 1988-03-11 375.48000 1988-03-14 376.67000 1988-03-15 376.57000 1988-03-16 378.54000 1988-03-17 380.70000 1988-03-18 381.58000 1988-03-21 378.57000 1988-03-22 379.76000 1988-03-23 380.09000 1988-03-24 375.60000 1988-03-25 372.54000 1988-03-28 370.42000 1988-03-29 372.96000 1988-03-30 371.78000 1988-03-31 374.64000 1988-04-01 . 1988-04-04 371.89000 1988-04-05 373.41000 1988-04-06 377.74000 1988-04-07 378.88000 1988-04-08 381.83000 1988-04-11 382.52000 1988-04-12 383.38000 1988-04-13 383.41000 1988-04-14 374.52000 1988-04-15 373.90000 1988-04-18 375.11000 1988-04-19 376.86000 1988-04-20 374.24000 1988-04-21 373.20000 1988-04-22 374.04000 1988-04-25 375.27000 1988-04-26 377.84000 1988-04-27 378.67000 1988-04-28 378.77000 1988-04-29 379.23000 1988-05-02 379.74000 1988-05-03 382.23000 1988-05-04 381.62000 1988-05-05 379.51000 1988-05-06 379.42000 1988-05-09 376.27000 1988-05-10 375.43000 1988-05-11 369.24000 1988-05-12 370.23000 1988-05-13 372.48000 1988-05-16 373.35000 1988-05-17 372.27000 1988-05-18 366.99000 1988-05-19 366.25000 1988-05-20 366.03000 1988-05-23 363.26000 1988-05-24 365.16000 1988-05-25 365.73000 1988-05-26 367.29000 1988-05-27 366.66000 1988-05-30 . 1988-05-31 370.34000 1988-06-01 374.81000 1988-06-02 374.65000 1988-06-03 376.86000 1988-06-06 379.35000 1988-06-07 379.32000 1988-06-08 383.41000 1988-06-09 384.60000 1988-06-10 386.25000 1988-06-13 386.81000 1988-06-14 388.53000 1988-06-15 389.08000 1988-06-16 387.10000 1988-06-17 386.92000 1988-06-20 385.99000 1988-06-21 387.75000 1988-06-22 390.53000 1988-06-23 391.03000 1988-06-24 391.62000 1988-06-27 389.00000 1988-06-28 391.67000 1988-06-29 391.66000 1988-06-30 394.66000 1988-07-01 394.69000 1988-07-04 . 1988-07-05 396.11000 1988-07-06 395.45000 1988-07-07 395.43000 1988-07-08 394.33000 1988-07-11 394.15000 1988-07-12 393.52000 1988-07-13 393.56000 1988-07-14 394.67000 1988-07-15 394.59000 1988-07-18 394.77000 1988-07-19 391.28000 1988-07-20 391.63000 1988-07-21 388.86000 1988-07-22 387.35000 1988-07-25 387.12000 1988-07-26 385.79000 1988-07-27 383.32000 1988-07-28 384.08000 1988-07-29 387.33000 1988-08-01 388.00000 1988-08-02 387.80000 1988-08-03 388.52000 1988-08-04 388.86000 1988-08-05 387.71000 1988-08-08 387.66000 1988-08-09 384.23000 1988-08-10 378.51000 1988-08-11 379.11000 1988-08-12 378.95000 1988-08-15 374.07000 1988-08-16 375.66000 1988-08-17 376.22000 1988-08-18 377.22000 1988-08-19 377.42000 1988-08-22 373.73000 1988-08-23 373.53000 1988-08-24 376.03000 1988-08-25 374.04000 1988-08-26 374.43000 1988-08-29 376.21000 1988-08-30 376.49000 1988-08-31 376.55000 1988-09-01 372.96000 1988-09-02 376.51000 1988-09-05 . 1988-09-06 377.33000 1988-09-07 377.96000 1988-09-08 379.73000 1988-09-09 381.60000 1988-09-12 382.07000 1988-09-13 382.38000 1988-09-14 383.85000 1988-09-15 382.70000 1988-09-16 383.91000 1988-09-19 383.44000 1988-09-20 384.10000 1988-09-21 384.91000 1988-09-22 384.86000 1988-09-23 384.97000 1988-09-26 382.75000 1988-09-27 382.22000 1988-09-28 383.28000 1988-09-29 386.05000 1988-09-30 387.71000 1988-10-03 384.48000 1988-10-04 384.20000 1988-10-05 384.52000 1988-10-06 385.15000 1988-10-07 385.67000 1988-10-10 385.49000 1988-10-11 385.28000 1988-10-12 382.55000 1988-10-13 383.46000 1988-10-14 384.59000 1988-10-17 385.01000 1988-10-18 386.25000 1988-10-19 385.76000 1988-10-20 388.62000 1988-10-21 388.59000 1988-10-24 387.23000 1988-10-25 386.12000 1988-10-26 385.19000 1988-10-27 381.77000 1988-10-28 382.79000 1988-10-31 382.46000 1988-11-01 382.35000 1988-11-02 381.78000 1988-11-03 382.77000 1988-11-04 381.02000 1988-11-07 376.51000 1988-11-08 378.84000 1988-11-09 377.74000 1988-11-10 378.40000 1988-11-11 373.76000 1988-11-14 372.36000 1988-11-15 372.13000 1988-11-16 367.79000 1988-11-17 367.43000 1988-11-18 367.58000 1988-11-21 365.07000 1988-11-22 365.36000 1988-11-23 367.76000 1988-11-24 . 1988-11-25 366.38000 1988-11-28 366.09000 1988-11-29 368.15000 1988-11-30 371.45000 1988-12-01 373.87000 1988-12-02 373.91000 1988-12-05 375.41000 1988-12-06 377.00000 1988-12-07 376.36000 1988-12-08 375.22000 1988-12-09 375.20000 1988-12-12 374.20000 1988-12-13 372.98000 1988-12-14 372.77000 1988-12-15 373.01000 1988-12-16 375.80000 1988-12-19 376.39000 1988-12-20 376.05000 1988-12-21 375.60000 1988-12-22 376.50000 1988-12-23 377.34000 1988-12-26 . 1988-12-27 376.64000 1988-12-28 376.76000 1988-12-29 379.05000 1988-12-30 381.38000 1989-01-02 . 1989-01-03 378.56000 1989-01-04 382.76000 1989-01-05 383.79000 1989-01-06 384.74000 1989-01-09 385.28000 1989-01-10 384.59000 1989-01-11 385.31000 1989-01-12 387.01000 1989-01-13 387.09000 1989-01-16 387.36000 1989-01-17 386.05000 1989-01-18 388.88000 1989-01-19 391.08000 1989-01-20 391.66000 1989-01-23 389.99000 1989-01-24 391.99000 1989-01-25 394.03000 1989-01-26 397.09000 1989-01-27 397.96000 1989-01-30 399.22000 1989-01-31 401.30000 1989-02-01 403.23000 1989-02-02 405.16000 1989-02-03 406.35000 1989-02-06 406.00000 1989-02-07 409.19000 1989-02-08 407.97000 1989-02-09 406.39000 1989-02-10 402.37000 1989-02-13 401.27000 1989-02-14 402.02000 1989-02-15 404.17000 1989-02-16 405.70000 1989-02-17 407.19000 1989-02-20 . 1989-02-21 406.38000 1989-02-22 402.49000 1989-02-23 403.07000 1989-02-24 399.96000 1989-02-27 398.94000 1989-02-28 399.71000 1989-03-01 399.80000 1989-03-02 402.53000 1989-03-03 403.99000 1989-03-06 406.26000 1989-03-07 406.18000 1989-03-08 406.40000 1989-03-09 405.67000 1989-03-10 405.90000 1989-03-13 406.56000 1989-03-14 406.01000 1989-03-15 406.98000 1989-03-16 409.51000 1989-03-17 402.19000 1989-03-20 398.50000 1989-03-21 401.77000 1989-03-22 400.57000 1989-03-23 400.94000 1989-03-24 . 1989-03-27 400.56000 1989-03-28 402.60000 1989-03-29 403.70000 1989-03-30 404.56000 1989-03-31 406.73000 1989-04-03 407.65000 1989-04-04 407.18000 1989-04-05 408.30000 1989-04-06 408.20000 1989-04-07 410.71000 1989-04-10 411.14000 1989-04-11 413.54000 1989-04-12 415.68000 1989-04-13 413.86000 1989-04-14 417.68000 1989-04-17 417.76000 1989-04-18 420.72000 1989-04-19 421.91000 1989-04-20 421.51000 1989-04-21 423.76000 1989-04-24 423.18000 1989-04-25 422.71000 1989-04-26 423.38000 1989-04-27 426.18000 1989-04-28 427.55000 1989-05-01 427.47000 1989-05-02 428.03000 1989-05-03 428.84000 1989-05-04 429.23000 1989-05-05 430.74000 1989-05-08 429.32000 1989-05-09 428.97000 1989-05-10 429.64000 1989-05-11 430.63000 1989-05-12 434.83000 1989-05-15 436.21000 1989-05-16 435.66000 1989-05-17 438.52000 1989-05-18 439.81000 1989-05-19 442.05000 1989-05-22 441.78000 1989-05-23 440.15000 1989-05-24 441.49000 1989-05-25 442.89000 1989-05-26 445.21000 1989-05-29 . 1989-05-30 444.21000 1989-05-31 446.17000 1989-06-01 448.32000 1989-06-02 451.63000 1989-06-05 447.84000 1989-06-06 447.96000 1989-06-07 452.20000 1989-06-08 453.99000 1989-06-09 453.65000 1989-06-12 453.39000 1989-06-13 450.73000 1989-06-14 450.64000 1989-06-15 447.10000 1989-06-16 447.21000 1989-06-19 446.09000 1989-06-20 444.58000 1989-06-21 443.86000 1989-06-22 445.33000 1989-06-23 448.36000 1989-06-26 447.29000 1989-06-27 448.55000 1989-06-28 444.90000 1989-06-29 437.91000 1989-06-30 435.29000 1989-07-03 436.00000 1989-07-04 . 1989-07-05 436.94000 1989-07-06 439.57000 1989-07-07 442.42000 1989-07-10 442.69000 1989-07-11 444.50000 1989-07-12 446.81000 1989-07-13 447.89000 1989-07-14 448.90000 1989-07-17 449.88000 1989-07-18 447.86000 1989-07-19 451.23000 1989-07-20 449.24000 1989-07-21 449.29000 1989-07-24 445.98000 1989-07-25 446.47000 1989-07-26 449.12000 1989-07-27 452.48000 1989-07-28 452.82000 1989-07-31 453.84000 1989-08-01 453.29000 1989-08-02 454.08000 1989-08-03 456.93000 1989-08-04 457.42000 1989-08-07 461.73000 1989-08-08 463.30000 1989-08-09 462.41000 1989-08-10 463.55000 1989-08-11 462.48000 1989-08-14 459.99000 1989-08-15 460.91000 1989-08-16 460.79000 1989-08-17 460.83000 1989-08-18 461.97000 1989-08-21 458.33000 1989-08-22 458.36000 1989-08-23 461.68000 1989-08-24 465.88000 1989-08-25 466.75000 1989-08-28 467.19000 1989-08-29 466.57000 1989-08-30 468.27000 1989-08-31 469.33000 1989-09-01 471.34000 1989-09-04 . 1989-09-05 471.42000 1989-09-06 469.25000 1989-09-07 469.68000 1989-09-08 471.31000 1989-09-11 470.42000 1989-09-12 471.86000 1989-09-13 471.83000 1989-09-14 468.78000 1989-09-15 467.57000 1989-09-18 466.89000 1989-09-19 467.05000 1989-09-20 466.72000 1989-09-21 467.00000 1989-09-22 468.07000 1989-09-25 466.71000 1989-09-26 467.84000 1989-09-27 467.77000 1989-09-28 471.14000 1989-09-29 472.92000 1989-10-02 475.19000 1989-10-03 477.28000 1989-10-04 479.32000 1989-10-05 480.66000 1989-10-06 483.64000 1989-10-09 485.73000 1989-10-10 484.14000 1989-10-11 482.16000 1989-10-12 482.19000 1989-10-13 467.29000 1989-10-16 460.98000 1989-10-17 459.93000 1989-10-18 463.28000 1989-10-19 470.80000 1989-10-20 470.67000 1989-10-23 467.22000 1989-10-24 461.70000 1989-10-25 462.89000 1989-10-26 458.15000 1989-10-27 452.76000 1989-10-30 451.37000 1989-10-31 455.63000 1989-11-01 456.64000 1989-11-02 453.14000 1989-11-03 452.97000 1989-11-06 448.02000 1989-11-07 449.40000 1989-11-08 454.05000 1989-11-09 454.07000 1989-11-10 456.19000 1989-11-13 455.94000 1989-11-14 454.03000 1989-11-15 455.84000 1989-11-16 455.28000 1989-11-17 456.72000 1989-11-20 455.71000 1989-11-21 454.14000 1989-11-22 455.14000 1989-11-23 . 1989-11-24 456.63000 1989-11-27 456.17000 1989-11-28 456.66000 1989-11-29 455.81000 1989-11-30 456.09000 1989-12-01 457.10000 1989-12-04 458.28000 1989-12-05 458.55000 1989-12-06 456.67000 1989-12-07 456.31000 1989-12-08 456.22000 1989-12-11 452.42000 1989-12-12 450.43000 1989-12-13 451.14000 1989-12-14 447.48000 1989-12-15 443.84000 1989-12-18 436.03000 1989-12-19 434.35000 1989-12-20 436.94000 1989-12-21 441.09000 1989-12-22 444.57000 1989-12-25 . 1989-12-26 445.26000 1989-12-27 448.81000 1989-12-28 449.98000 1989-12-29 454.82000 1990-01-01 . 1990-01-02 459.33000 1990-01-03 460.90000 1990-01-04 459.39000 1990-01-05 458.22000 1990-01-08 458.71000 1990-01-09 456.77000 1990-01-10 450.70000 1990-01-11 448.86000 1990-01-12 439.72000 1990-01-15 436.64000 1990-01-16 440.16000 1990-01-17 438.68000 1990-01-18 437.52000 1990-01-19 440.88000 1990-01-22 431.94000 1990-01-23 430.42000 1990-01-24 425.66000 1990-01-25 425.24000 1990-01-26 421.33000 1990-01-29 418.11000 1990-01-30 410.72000 1990-01-31 415.81000 1990-02-01 417.76000 1990-02-02 422.21000 1990-02-05 424.73000 1990-02-06 423.99000 1990-02-07 426.79000 1990-02-08 427.32000 1990-02-09 428.84000 1990-02-12 426.38000 1990-02-13 425.75000 1990-02-14 426.56000 1990-02-15 429.61000 1990-02-16 429.01000 1990-02-19 . 1990-02-20 423.83000 1990-02-21 421.52000 1990-02-22 422.75000 1990-02-23 419.52000 1990-02-26 420.95000 1990-02-27 422.61000 1990-02-28 425.83000 1990-03-01 427.21000 1990-03-02 431.02000 1990-03-05 430.15000 1990-03-06 432.33000 1990-03-07 432.47000 1990-03-08 436.50000 1990-03-09 436.76000 1990-03-12 436.56000 1990-03-13 434.58000 1990-03-14 436.15000 1990-03-15 438.06000 1990-03-16 442.16000 1990-03-19 442.91000 1990-03-20 440.08000 1990-03-21 439.30000 1990-03-22 434.51000 1990-03-23 437.25000 1990-03-26 438.84000 1990-03-27 439.50000 1990-03-28 436.69000 1990-03-29 435.42000 1990-03-30 435.54000 1990-04-02 433.18000 1990-04-03 437.65000 1990-04-04 435.42000 1990-04-05 433.42000 1990-04-06 430.90000 1990-04-09 430.18000 1990-04-10 431.90000 1990-04-11 433.53000 1990-04-12 436.31000 1990-04-13 . 1990-04-16 436.70000 1990-04-17 435.42000 1990-04-18 431.52000 1990-04-19 429.00000 1990-04-20 425.79000 1990-04-23 420.08000 1990-04-24 419.19000 1990-04-25 420.56000 1990-04-26 421.06000 1990-04-27 417.98000 1990-04-30 420.07000 1990-05-01 421.85000 1990-05-02 423.58000 1990-05-03 425.44000 1990-05-04 428.61000 1990-05-07 431.23000 1990-05-08 431.84000 1990-05-09 431.34000 1990-05-10 433.20000 1990-05-11 438.10000 1990-05-14 441.61000 1990-05-15 442.50000 1990-05-16 442.93000 1990-05-17 445.74000 1990-05-18 448.31000 1990-05-21 452.89000 1990-05-22 453.89000 1990-05-23 456.87000 1990-05-24 458.29000 1990-05-25 453.69000 1990-05-28 . 1990-05-29 457.51000 1990-05-30 458.77000 1990-05-31 458.97000 1990-06-01 462.13000 1990-06-04 465.61000 1990-06-05 464.61000 1990-06-06 464.96000 1990-06-07 464.09000 1990-06-08 460.87000 1990-06-11 462.79000 1990-06-12 466.56000 1990-06-13 468.86000 1990-06-14 467.10000 1990-06-15 467.55000 1990-06-18 460.79000 1990-06-19 460.53000 1990-06-20 460.80000 1990-06-21 461.27000 1990-06-22 459.33000 1990-06-25 455.64000 1990-06-26 455.38000 1990-06-27 456.89000 1990-06-28 460.38000 1990-06-29 462.29000 1990-07-02 462.04000 1990-07-03 461.76000 1990-07-04 . 1990-07-05 459.19000 1990-07-06 460.53000 1990-07-09 461.68000 1990-07-10 460.97000 1990-07-11 463.90000 1990-07-12 467.17000 1990-07-13 468.44000 1990-07-16 469.60000 1990-07-17 464.48000 1990-07-18 460.82000 1990-07-19 458.17000 1990-07-20 455.27000 1990-07-23 444.64000 1990-07-24 442.56000 1990-07-25 445.45000 1990-07-26 445.43000 1990-07-27 442.59000 1990-07-30 439.38000 1990-07-31 438.24000 1990-08-01 435.91000 1990-08-02 428.89000 1990-08-03 417.46000 1990-08-06 400.04000 1990-08-07 402.08000 1990-08-08 407.73000 1990-08-09 412.98000 1990-08-10 408.03000 1990-08-13 408.30000 1990-08-14 410.33000 1990-08-15 411.45000 1990-08-16 402.27000 1990-08-17 393.49000 1990-08-20 388.59000 1990-08-21 379.68000 1990-08-22 374.84000 1990-08-23 360.22000 1990-08-24 367.33000 1990-08-27 381.27000 1990-08-28 382.86000 1990-08-29 381.78000 1990-08-30 378.68000 1990-08-31 381.21000 1990-09-03 . 1990-09-04 381.67000 1990-09-05 382.44000 1990-09-06 378.78000 1990-09-07 380.38000 1990-09-10 381.73000 1990-09-11 379.49000 1990-09-12 380.32000 1990-09-13 376.18000 1990-09-14 374.42000 1990-09-17 374.11000 1990-09-18 372.21000 1990-09-19 371.68000 1990-09-20 364.43000 1990-09-21 362.25000 1990-09-24 352.16000 1990-09-25 354.78000 1990-09-26 350.03000 1990-09-27 341.19000 1990-09-28 344.51000 1990-10-01 354.65000 1990-10-02 356.39000 1990-10-03 351.45000 1990-10-04 349.89000 1990-10-05 347.36000 1990-10-08 348.14000 1990-10-09 339.11000 1990-10-10 333.25000 1990-10-11 325.61000 1990-10-12 327.55000 1990-10-15 329.54000 1990-10-16 325.44000 1990-10-17 326.78000 1990-10-18 334.03000 1990-10-19 337.36000 1990-10-22 341.12000 1990-10-23 341.09000 1990-10-24 340.98000 1990-10-25 339.74000 1990-10-26 334.36000 1990-10-29 330.80000 1990-10-30 329.83000 1990-10-31 329.84000 1990-11-01 330.60000 1990-11-02 336.45000 1990-11-05 340.76000 1990-11-06 340.53000 1990-11-07 336.80000 1990-11-08 336.37000 1990-11-09 341.95000 1990-11-12 351.46000 1990-11-13 352.87000 1990-11-14 356.87000 1990-11-15 354.46000 1990-11-16 350.85000 1990-11-19 352.73000 1990-11-20 348.29000 1990-11-21 348.77000 1990-11-22 . 1990-11-23 349.04000 1990-11-26 348.86000 1990-11-27 354.05000 1990-11-28 355.06000 1990-11-29 355.75000 1990-11-30 359.06000 1990-12-03 361.32000 1990-12-04 364.11000 1990-12-05 370.87000 1990-12-06 372.29000 1990-12-07 371.54000 1990-12-10 371.47000 1990-12-11 367.99000 1990-12-12 370.42000 1990-12-13 371.50000 1990-12-14 368.83000 1990-12-17 365.72000 1990-12-18 370.17000 1990-12-19 371.22000 1990-12-20 372.30000 1990-12-21 373.60000 1990-12-24 372.41000 1990-12-25 . 1990-12-26 372.40000 1990-12-27 371.05000 1990-12-28 371.20000 1990-12-31 373.84000 1991-01-01 . 1991-01-02 372.19000 1991-01-03 367.51000 1991-01-04 367.24000 1991-01-07 360.24000 1991-01-08 359.00000 1991-01-09 357.45000 1991-01-10 361.92000 1991-01-11 361.80000 1991-01-14 355.75000 1991-01-15 357.30000 1991-01-16 365.20000 1991-01-17 375.81000 1991-01-18 376.99000 1991-01-21 379.70000 1991-01-22 379.03000 1991-01-23 383.91000 1991-01-24 391.33000 1991-01-25 394.28000 1991-01-28 396.80000 1991-01-29 400.61000 1991-01-30 408.53000 1991-01-31 414.20000 1991-02-01 417.69000 1991-02-04 424.80000 1991-02-05 432.20000 1991-02-06 439.24000 1991-02-07 435.01000 1991-02-08 436.80000 1991-02-11 444.10000 1991-02-12 443.98000 1991-02-13 447.97000 1991-02-14 444.31000 1991-02-15 448.71000 1991-02-18 . 1991-02-19 450.32000 1991-02-20 446.02000 1991-02-21 446.38000 1991-02-22 448.95000 1991-02-25 451.09000 1991-02-26 447.71000 1991-02-27 450.82000 1991-02-28 453.05000 1991-03-01 456.73000 1991-03-04 461.13000 1991-03-05 473.05000 1991-03-06 473.80000 1991-03-07 475.74000 1991-03-08 475.11000 1991-03-11 467.15000 1991-03-12 461.40000 1991-03-13 468.18000 1991-03-14 467.79000 1991-03-15 466.29000 1991-03-18 466.27000 1991-03-19 462.81000 1991-03-20 466.09000 1991-03-21 464.60000 1991-03-22 464.15000 1991-03-25 468.49000 1991-03-26 478.57000 1991-03-27 482.37000 1991-03-28 482.30000 1991-03-29 . 1991-04-01 480.86000 1991-04-02 491.20000 1991-04-03 495.05000 1991-04-04 497.57000 1991-04-05 495.79000 1991-04-08 495.65000 1991-04-09 492.46000 1991-04-10 490.76000 1991-04-11 499.31000 1991-04-12 501.62000 1991-04-15 500.84000 1991-04-16 506.75000 1991-04-17 511.31000 1991-04-18 506.62000 1991-04-19 501.19000 1991-04-22 494.38000 1991-04-23 496.08000 1991-04-24 498.45000 1991-04-25 496.03000 1991-04-26 494.64000 1991-04-29 487.74000 1991-04-30 484.72000 1991-05-01 487.85000 1991-05-02 491.13000 1991-05-03 492.10000 1991-05-06 491.48000 1991-05-07 491.51000 1991-05-08 492.51000 1991-05-09 497.81000 1991-05-10 493.42000 1991-05-13 493.93000 1991-05-14 488.79000 1991-05-15 478.08000 1991-05-16 481.77000 1991-05-17 481.38000 1991-05-20 480.10000 1991-05-21 483.60000 1991-05-22 487.29000 1991-05-23 489.60000 1991-05-24 492.67000 1991-05-27 . 1991-05-28 497.17000 1991-05-29 499.05000 1991-05-30 503.19000 1991-05-31 506.11000 1991-06-03 507.10000 1991-06-04 507.25000 1991-06-05 505.20000 1991-06-06 502.94000 1991-06-07 498.54000 1991-06-10 495.85000 1991-06-11 496.62000 1991-06-12 491.05000 1991-06-13 491.14000 1991-06-14 495.07000 1991-06-17 494.32000 1991-06-18 491.59000 1991-06-19 485.36000 1991-06-20 485.88000 1991-06-21 485.82000 1991-06-24 475.23000 1991-06-25 473.30000 1991-06-26 473.08000 1991-06-27 476.24000 1991-06-28 475.92000 1991-07-01 481.31000 1991-07-02 478.78000 1991-07-03 474.32000 1991-07-04 . 1991-07-05 474.05000 1991-07-08 479.51000 1991-07-09 483.64000 1991-07-10 487.17000 1991-07-11 488.37000 1991-07-12 492.71000 1991-07-15 496.19000 1991-07-16 493.60000 1991-07-17 493.42000 1991-07-18 496.80000 1991-07-19 497.55000 1991-07-22 494.99000 1991-07-23 489.65000 1991-07-24 487.42000 1991-07-25 490.28000 1991-07-26 492.69000 1991-07-29 493.35000 1991-07-30 498.27000 1991-07-31 502.04000 1991-08-01 504.15000 1991-08-02 505.67000 1991-08-05 502.61000 1991-08-06 505.20000 1991-08-07 507.46000 1991-08-08 509.39000 1991-08-09 508.31000 1991-08-12 510.00000 1991-08-13 514.40000 1991-08-14 517.68000 1991-08-15 515.67000 1991-08-16 512.47000 1991-08-19 497.64000 1991-08-20 502.05000 1991-08-21 517.97000 1991-08-22 518.30000 1991-08-23 521.06000 1991-08-26 521.38000 1991-08-27 521.75000 1991-08-28 526.29000 1991-08-29 526.39000 1991-08-30 525.68000 1991-09-02 . 1991-09-03 520.91000 1991-09-04 517.92000 1991-09-05 516.93000 1991-09-06 516.94000 1991-09-09 518.07000 1991-09-10 511.28000 1991-09-11 514.76000 1991-09-12 521.13000 1991-09-13 516.71000 1991-09-16 515.68000 1991-09-17 515.17000 1991-09-18 518.55000 1991-09-19 522.67000 1991-09-20 527.19000 1991-09-23 524.69000 1991-09-24 526.47000 1991-09-25 527.82000 1991-09-26 526.94000 1991-09-27 524.48000 1991-09-30 526.88000 1991-10-01 528.51000 1991-10-02 526.33000 1991-10-03 520.51000 1991-10-04 520.40000 1991-10-07 516.20000 1991-10-08 517.25000 1991-10-09 513.81000 1991-10-10 515.94000 1991-10-11 519.05000 1991-10-14 525.66000 1991-10-15 534.11000 1991-10-16 540.94000 1991-10-17 536.27000 1991-10-18 538.90000 1991-10-21 536.96000 1991-10-22 537.14000 1991-10-23 535.17000 1991-10-24 528.75000 1991-10-25 525.13000 1991-10-28 529.41000 1991-10-29 534.51000 1991-10-30 541.32000 1991-10-31 542.98000 1991-11-01 540.93000 1991-11-04 537.50000 1991-11-05 538.82000 1991-11-06 539.48000 1991-11-07 545.28000 1991-11-08 548.08000 1991-11-11 550.71000 1991-11-12 555.68000 1991-11-13 556.17000 1991-11-14 554.84000 1991-11-15 531.28000 1991-11-18 534.73000 1991-11-19 523.47000 1991-11-20 526.12000 1991-11-21 530.33000 1991-11-22 526.46000 1991-11-25 522.88000 1991-11-26 522.23000 1991-11-27 522.78000 1991-11-28 . 1991-11-29 523.90000 1991-12-02 530.91000 1991-12-03 533.34000 1991-12-04 535.28000 1991-12-05 534.03000 1991-12-06 536.30000 1991-12-09 535.35000 1991-12-10 534.23000 1991-12-11 531.64000 1991-12-12 536.02000 1991-12-13 540.90000 1991-12-16 543.73000 1991-12-17 539.70000 1991-12-18 539.84000 1991-12-19 534.53000 1991-12-20 535.76000 1991-12-23 543.90000 1991-12-24 549.56000 1991-12-25 . 1991-12-26 559.30000 1991-12-27 565.71000 1991-12-30 579.75000 1991-12-31 586.34000 1992-01-01 . 1992-01-02 586.45000 1992-01-03 592.65000 1992-01-06 597.90000 1992-01-07 602.29000 1992-01-08 610.32000 1992-01-09 619.80000 1992-01-10 615.70000 1992-01-13 617.63000 1992-01-14 625.75000 1992-01-15 630.82000 1992-01-16 627.34000 1992-01-17 626.85000 1992-01-20 619.38000 1992-01-21 604.87000 1992-01-22 620.68000 1992-01-23 622.86000 1992-01-24 624.68000 1992-01-27 621.00000 1992-01-28 621.29000 1992-01-29 616.31000 1992-01-30 621.37000 1992-01-31 620.21000 1992-02-03 623.43000 1992-02-04 631.00000 1992-02-05 636.97000 1992-02-06 637.67000 1992-02-07 634.95000 1992-02-10 634.13000 1992-02-11 633.37000 1992-02-12 644.92000 1992-02-13 639.10000 1992-02-14 636.43000 1992-02-17 . 1992-02-18 626.41000 1992-02-19 622.41000 1992-02-20 632.23000 1992-02-21 629.75000 1992-02-24 624.93000 1992-02-25 621.40000 1992-02-26 632.40000 1992-02-27 633.95000 1992-02-28 633.47000 1992-03-02 635.47000 1992-03-03 634.25000 1992-03-04 630.29000 1992-03-05 621.97000 1992-03-06 615.95000 1992-03-09 615.82000 1992-03-10 623.46000 1992-03-11 617.14000 1992-03-12 615.92000 1992-03-13 618.62000 1992-03-16 617.94000 1992-03-17 623.27000 1992-03-18 624.94000 1992-03-19 625.96000 1992-03-20 624.28000 1992-03-23 621.83000 1992-03-24 618.68000 1992-03-25 619.48000 1992-03-26 615.40000 1992-03-27 604.67000 1992-03-30 602.07000 1992-03-31 603.77000 1992-04-01 602.09000 1992-04-02 593.82000 1992-04-03 590.01000 1992-04-06 596.29000 1992-04-07 581.61000 1992-04-08 573.68000 1992-04-09 586.75000 1992-04-10 584.24000 1992-04-13 588.15000 1992-04-14 594.81000 1992-04-15 600.03000 1992-04-16 591.81000 1992-04-17 . 1992-04-20 577.20000 1992-04-21 575.05000 1992-04-22 578.23000 1992-04-23 576.05000 1992-04-24 572.89000 1992-04-27 566.94000 1992-04-28 560.33000 1992-04-29 569.94000 1992-04-30 578.68000 1992-05-01 578.14000 1992-05-04 583.54000 1992-05-05 588.07000 1992-05-06 589.36000 1992-05-07 587.16000 1992-05-08 585.76000 1992-05-11 587.13000 1992-05-12 583.96000 1992-05-13 582.38000 1992-05-14 576.46000 1992-05-15 574.43000 1992-05-18 576.53000 1992-05-19 578.05000 1992-05-20 580.29000 1992-05-21 579.10000 1992-05-22 580.30000 1992-05-25 . 1992-05-26 575.65000 1992-05-27 577.35000 1992-05-28 580.49000 1992-05-29 585.31000 1992-06-01 588.37000 1992-06-02 589.18000 1992-06-03 589.93000 1992-06-04 588.26000 1992-06-05 585.43000 1992-06-08 582.01000 1992-06-09 573.80000 1992-06-10 569.71000 1992-06-11 567.68000 1992-06-12 569.52000 1992-06-15 569.01000 1992-06-16 564.07000 1992-06-17 553.24000 1992-06-18 549.17000 1992-06-19 554.20000 1992-06-22 549.72000 1992-06-23 553.36000 1992-06-24 551.39000 1992-06-25 548.20000 1992-06-26 547.84000 1992-06-29 558.80000 1992-06-30 563.60000 1992-07-01 568.99000 1992-07-02 563.35000 1992-07-03 . 1992-07-06 563.17000 1992-07-07 557.41000 1992-07-08 557.57000 1992-07-09 564.75000 1992-07-10 567.80000 1992-07-13 570.22000 1992-07-14 575.21000 1992-07-15 575.47000 1992-07-16 576.19000 1992-07-17 570.52000 1992-07-20 564.28000 1992-07-21 568.63000 1992-07-22 563.88000 1992-07-23 565.24000 1992-07-24 565.61000 1992-07-27 564.73000 1992-07-28 571.63000 1992-07-29 577.49000 1992-07-30 578.80000 1992-07-31 580.83000 1992-08-03 582.36000 1992-08-04 581.32000 1992-08-05 576.87000 1992-08-06 574.02000 1992-08-07 573.74000 1992-08-10 573.14000 1992-08-11 571.60000 1992-08-12 570.85000 1992-08-13 570.99000 1992-08-14 573.18000 1992-08-17 572.47000 1992-08-18 570.87000 1992-08-19 567.61000 1992-08-20 567.86000 1992-08-21 563.70000 1992-08-24 555.39000 1992-08-25 554.22000 1992-08-26 558.80000 1992-08-27 563.27000 1992-08-28 563.56000 1992-08-31 563.12000 1992-09-01 565.61000 1992-09-02 571.25000 1992-09-03 574.88000 1992-09-04 573.44000 1992-09-07 . 1992-09-08 571.17000 1992-09-09 574.89000 1992-09-10 581.24000 1992-09-11 583.01000 1992-09-14 594.21000 1992-09-15 587.86000 1992-09-16 585.89000 1992-09-17 587.82000 1992-09-18 589.12000 1992-09-21 588.58000 1992-09-22 583.00000 1992-09-23 582.96000 1992-09-24 585.93000 1992-09-25 577.20000 1992-09-28 575.34000 1992-09-29 577.63000 1992-09-30 583.27000 1992-10-01 578.33000 1992-10-02 571.63000 1992-10-05 565.21000 1992-10-06 570.55000 1992-10-07 569.20000 1992-10-08 573.88000 1992-10-09 570.52000 1992-10-12 573.84000 1992-10-13 576.44000 1992-10-14 576.22000 1992-10-15 578.64000 1992-10-16 582.61000 1992-10-19 590.67000 1992-10-20 592.70000 1992-10-21 597.15000 1992-10-22 597.12000 1992-10-23 597.30000 1992-10-26 598.92000 1992-10-27 596.95000 1992-10-28 601.39000 1992-10-29 605.82000 1992-10-30 605.17000 1992-11-02 607.57000 1992-11-03 604.58000 1992-11-04 605.52000 1992-11-05 614.08000 1992-11-06 616.82000 1992-11-09 622.05000 1992-11-10 627.76000 1992-11-11 634.92000 1992-11-12 634.37000 1992-11-13 637.16000 1992-11-16 634.01000 1992-11-17 627.07000 1992-11-18 634.86000 1992-11-19 638.57000 1992-11-20 642.60000 1992-11-23 638.84000 1992-11-24 645.94000 1992-11-25 648.33000 1992-11-26 . 1992-11-27 649.49000 1992-11-30 652.73000 1992-12-01 653.95000 1992-12-02 652.91000 1992-12-03 656.36000 1992-12-04 661.60000 1992-12-07 666.53000 1992-12-08 667.12000 1992-12-09 663.92000 1992-12-10 658.93000 1992-12-11 655.79000 1992-12-14 654.73000 1992-12-15 650.75000 1992-12-16 649.63000 1992-12-17 658.46000 1992-12-18 661.29000 1992-12-21 662.46000 1992-12-22 660.84000 1992-12-23 662.96000 1992-12-24 665.88000 1992-12-25 . 1992-12-28 666.25000 1992-12-29 669.01000 1992-12-30 671.85000 1992-12-31 676.95000 1993-01-01 . 1993-01-04 671.80000 1993-01-05 674.34000 1993-01-06 681.85000 1993-01-07 678.21000 1993-01-08 677.21000 1993-01-11 682.40000 1993-01-12 679.45000 1993-01-13 686.78000 1993-01-14 695.70000 1993-01-15 697.15000 1993-01-18 698.13000 1993-01-19 696.81000 1993-01-20 697.44000 1993-01-21 700.77000 1993-01-22 701.63000 1993-01-25 706.95000 1993-01-26 707.16000 1993-01-27 697.90000 1993-01-28 694.67000 1993-01-29 696.34000 1993-02-01 701.77000 1993-02-02 705.12000 1993-02-03 708.67000 1993-02-04 708.85000 1993-02-05 700.98000 1993-02-08 698.44000 1993-02-09 692.21000 1993-02-10 695.02000 1993-02-11 695.88000 1993-02-12 690.54000 1993-02-15 . 1993-02-16 665.39000 1993-02-17 659.43000 1993-02-18 662.45000 1993-02-19 663.61000 1993-02-22 652.42000 1993-02-23 651.56000 1993-02-24 662.46000 1993-02-25 667.07000 1993-02-26 670.77000 1993-03-01 669.51000 1993-03-02 677.72000 1993-03-03 683.92000 1993-03-04 680.73000 1993-03-05 681.37000 1993-03-08 687.23000 1993-03-09 688.96000 1993-03-10 692.87000 1993-03-11 694.28000 1993-03-12 692.78000 1993-03-15 695.21000 1993-03-16 695.47000 1993-03-17 687.40000 1993-03-18 687.41000 1993-03-19 682.72000 1993-03-22 676.62000 1993-03-23 675.04000 1993-03-24 674.36000 1993-03-25 681.01000 1993-03-26 681.54000 1993-03-29 680.76000 1993-03-30 686.25000 1993-03-31 690.13000 1993-04-01 686.64000 1993-04-02 669.85000 1993-04-05 670.71000 1993-04-06 664.14000 1993-04-07 668.88000 1993-04-08 666.33000 1993-04-09 . 1993-04-12 673.12000 1993-04-13 673.83000 1993-04-14 673.94000 1993-04-15 670.32000 1993-04-16 666.78000 1993-04-19 663.03000 1993-04-20 661.97000 1993-04-21 664.04000 1993-04-22 663.51000 1993-04-23 658.41000 1993-04-26 645.87000 1993-04-27 652.52000 1993-04-28 658.16000 1993-04-29 658.45000 1993-04-30 661.42000 1993-05-03 666.71000 1993-05-04 678.16000 1993-05-05 683.26000 1993-05-06 680.04000 1993-05-07 681.44000 1993-05-10 682.82000 1993-05-11 683.06000 1993-05-12 681.69000 1993-05-13 675.64000 1993-05-14 676.37000 1993-05-17 677.96000 1993-05-18 680.78000 1993-05-19 690.43000 1993-05-20 697.43000 1993-05-21 694.29000 1993-05-24 694.69000 1993-05-25 695.04000 1993-05-26 704.09000 1993-05-27 704.59000 1993-05-28 700.53000 1993-05-31 . 1993-06-01 704.28000 1993-06-02 705.86000 1993-06-03 706.22000 1993-06-04 702.01000 1993-06-07 694.61000 1993-06-08 687.74000 1993-06-09 689.24000 1993-06-10 688.05000 1993-06-11 693.19000 1993-06-14 696.41000 1993-06-15 697.34000 1993-06-16 696.25000 1993-06-17 695.94000 1993-06-18 689.59000 1993-06-21 688.74000 1993-06-22 686.77000 1993-06-23 684.79000 1993-06-24 688.72000 1993-06-25 694.81000 1993-06-28 702.84000 1993-06-29 701.07000 1993-06-30 703.95000 1993-07-01 703.59000 1993-07-02 704.49000 1993-07-05 . 1993-07-06 702.22000 1993-07-07 698.79000 1993-07-08 702.71000 1993-07-09 705.81000 1993-07-12 707.67000 1993-07-13 708.47000 1993-07-14 712.49000 1993-07-15 708.69000 1993-07-16 699.73000 1993-07-19 695.83000 1993-07-20 701.90000 1993-07-21 700.08000 1993-07-22 695.52000 1993-07-23 700.24000 1993-07-26 704.54000 1993-07-27 701.00000 1993-07-28 705.59000 1993-07-29 707.24000 1993-07-30 704.70000 1993-08-02 707.66000 1993-08-03 709.01000 1993-08-04 713.79000 1993-08-05 715.50000 1993-08-06 718.08000 1993-08-09 718.49000 1993-08-10 717.08000 1993-08-11 718.77000 1993-08-12 717.12000 1993-08-13 718.26000 1993-08-16 726.89000 1993-08-17 731.01000 1993-08-18 734.83000 1993-08-19 730.48000 1993-08-20 730.96000 1993-08-23 730.86000 1993-08-24 735.14000 1993-08-25 733.66000 1993-08-26 731.39000 1993-08-27 734.07000 1993-08-30 737.38000 1993-08-31 742.84000 1993-09-01 746.15000 1993-09-02 748.65000 1993-09-03 749.71000 1993-09-06 . 1993-09-07 739.35000 1993-09-08 730.73000 1993-09-09 737.71000 1993-09-10 744.31000 1993-09-13 740.32000 1993-09-14 732.64000 1993-09-15 739.55000 1993-09-16 739.80000 1993-09-17 740.11000 1993-09-20 740.21000 1993-09-21 733.56000 1993-09-22 745.54000 1993-09-23 752.26000 1993-09-24 754.65000 1993-09-27 759.95000 1993-09-28 763.66000 1993-09-29 763.17000 1993-09-30 762.78000 1993-10-01 763.23000 1993-10-04 764.84000 1993-10-05 762.27000 1993-10-06 764.77000 1993-10-07 762.49000 1993-10-08 764.27000 1993-10-11 767.65000 1993-10-12 772.46000 1993-10-13 778.97000 1993-10-14 785.41000 1993-10-15 787.42000 1993-10-18 782.91000 1993-10-19 768.71000 1993-10-20 768.25000 1993-10-21 771.28000 1993-10-22 772.68000 1993-10-25 769.75000 1993-10-26 765.46000 1993-10-27 771.88000 1993-10-28 773.49000 1993-10-29 779.26000 1993-11-01 783.77000 1993-11-02 785.66000 1993-11-03 772.95000 1993-11-04 757.26000 1993-11-05 762.99000 1993-11-08 766.21000 1993-11-09 769.84000 1993-11-10 776.50000 1993-11-11 778.98000 1993-11-12 779.32000 1993-11-15 772.45000 1993-11-16 771.69000 1993-11-17 762.36000 1993-11-18 754.34000 1993-11-19 751.56000 1993-11-22 738.13000 1993-11-23 746.82000 1993-11-24 753.18000 1993-11-25 . 1993-11-26 754.87000 1993-11-29 751.54000 1993-11-30 754.39000 1993-12-01 763.81000 1993-12-02 766.73000 1993-12-03 772.22000 1993-12-06 771.09000 1993-12-07 769.35000 1993-12-08 767.89000 1993-12-09 761.49000 1993-12-10 760.74000 1993-12-13 759.72000 1993-12-14 751.47000 1993-12-15 752.97000 1993-12-16 755.53000 1993-12-17 759.23000 1993-12-20 760.15000 1993-12-21 755.63000 1993-12-22 756.07000 1993-12-23 758.70000 1993-12-24 . 1993-12-27 761.06000 1993-12-28 764.56000 1993-12-29 768.48000 1993-12-30 771.08000 1993-12-31 776.80000 1994-01-03 770.76000 1994-01-04 774.28000 1994-01-05 778.05000 1994-01-06 780.41000 1994-01-07 782.94000 1994-01-10 786.69000 1994-01-11 785.52000 1994-01-12 786.87000 1994-01-13 787.81000 1994-01-14 792.31000 1994-01-17 792.18000 1994-01-18 793.02000 1994-01-19 789.28000 1994-01-20 793.02000 1994-01-21 794.28000 1994-01-24 790.65000 1994-01-25 786.39000 1994-01-26 788.80000 1994-01-27 792.88000 1994-01-28 796.53000 1994-01-31 800.47000 1994-02-01 797.24000 1994-02-02 799.57000 1994-02-03 797.79000 1994-02-04 777.28000 1994-02-07 779.20000 1994-02-08 782.70000 1994-02-09 786.53000 1994-02-10 783.42000 1994-02-11 781.39000 1994-02-14 785.45000 1994-02-15 790.12000 1994-02-16 792.62000 1994-02-17 790.24000 1994-02-18 788.85000 1994-02-21 . 1994-02-22 791.15000 1994-02-23 789.11000 1994-02-24 779.44000 1994-02-25 783.78000 1994-02-28 792.50000 1994-03-01 788.64000 1994-03-02 783.47000 1994-03-03 784.58000 1994-03-04 790.55000 1994-03-07 795.05000 1994-03-08 792.12000 1994-03-09 793.05000 1994-03-10 789.09000 1994-03-11 789.20000 1994-03-14 792.80000 1994-03-15 793.52000 1994-03-16 798.99000 1994-03-17 803.85000 1994-03-18 803.93000 1994-03-21 797.30000 1994-03-22 796.34000 1994-03-23 797.51000 1994-03-24 786.68000 1994-03-25 783.45000 1994-03-28 772.50000 1994-03-29 755.29000 1994-03-30 744.91000 1994-03-31 743.46000 1994-04-01 . 1994-04-04 727.41000 1994-04-05 750.95000 1994-04-06 750.72000 1994-04-07 755.17000 1994-04-08 748.71000 1994-04-11 748.11000 1994-04-12 739.22000 1994-04-13 727.38000 1994-04-14 727.31000 1994-04-15 727.97000 1994-04-18 720.45000 1994-04-19 712.85000 1994-04-20 705.52000 1994-04-21 718.74000 1994-04-22 722.56000 1994-04-25 730.80000 1994-04-26 734.21000 1994-04-27 . 1994-04-28 731.69000 1994-04-29 733.84000 1994-05-02 740.68000 1994-05-03 739.37000 1994-05-04 740.30000 1994-05-05 740.55000 1994-05-06 732.86000 1994-05-09 722.96000 1994-05-10 725.00000 1994-05-11 717.00000 1994-05-12 719.61000 1994-05-13 716.92000 1994-05-16 711.91000 1994-05-17 711.52000 1994-05-18 721.90000 1994-05-19 727.31000 1994-05-20 726.70000 1994-05-23 724.95000 1994-05-24 731.47000 1994-05-25 732.07000 1994-05-26 731.64000 1994-05-27 733.14000 1994-05-30 . 1994-05-31 735.19000 1994-06-01 735.52000 1994-06-02 739.50000 1994-06-03 742.38000 1994-06-06 743.43000 1994-06-07 739.30000 1994-06-08 729.79000 1994-06-09 728.88000 1994-06-10 734.25000 1994-06-13 731.70000 1994-06-14 735.98000 1994-06-15 735.84000 1994-06-16 734.97000 1994-06-17 729.35000 1994-06-20 718.85000 1994-06-21 708.79000 1994-06-22 712.74000 1994-06-23 700.85000 1994-06-24 693.79000 1994-06-27 702.68000 1994-06-28 702.05000 1994-06-29 704.01000 1994-06-30 705.96000 1994-07-01 706.85000 1994-07-04 . 1994-07-05 703.59000 1994-07-06 701.00000 1994-07-07 706.53000 1994-07-08 707.46000 1994-07-11 706.83000 1994-07-12 709.59000 1994-07-13 719.35000 1994-07-14 721.56000 1994-07-15 721.36000 1994-07-18 722.62000 1994-07-19 719.32000 1994-07-20 712.77000 1994-07-21 715.03000 1994-07-22 716.68000 1994-07-25 716.88000 1994-07-26 715.66000 1994-07-27 712.13000 1994-07-28 712.43000 1994-07-29 722.16000 1994-08-01 724.85000 1994-08-02 724.80000 1994-08-03 723.69000 1994-08-04 720.18000 1994-08-05 718.67000 1994-08-08 720.47000 1994-08-09 722.61000 1994-08-10 728.20000 1994-08-11 728.20000 1994-08-12 731.61000 1994-08-15 732.89000 1994-08-16 735.51000 1994-08-17 742.66000 1994-08-18 742.17000 1994-08-19 742.43000 1994-08-22 742.29000 1994-08-23 747.98000 1994-08-24 751.72000 1994-08-25 754.80000 1994-08-26 762.94000 1994-08-29 763.21000 1994-08-30 766.46000 1994-08-31 765.62000 1994-09-01 758.95000 1994-09-02 759.23000 1994-09-05 . 1994-09-06 759.48000 1994-09-07 764.28000 1994-09-08 769.30000 1994-09-09 763.73000 1994-09-12 760.01000 1994-09-13 765.83000 1994-09-14 768.61000 1994-09-15 778.66000 1994-09-16 777.91000 1994-09-19 776.72000 1994-09-20 766.74000 1994-09-21 760.71000 1994-09-22 760.44000 1994-09-23 757.46000 1994-09-26 755.63000 1994-09-27 755.37000 1994-09-28 760.01000 1994-09-29 759.34000 1994-09-30 764.29000 1994-10-03 760.88000 1994-10-04 747.30000 1994-10-05 746.28000 1994-10-06 744.19000 1994-10-07 749.96000 1994-10-10 756.81000 1994-10-11 765.57000 1994-10-12 767.00000 1994-10-13 767.89000 1994-10-14 767.08000 1994-10-17 765.78000 1994-10-18 764.81000 1994-10-19 770.62000 1994-10-20 768.24000 1994-10-21 765.38000 1994-10-24 761.21000 1994-10-25 758.26000 1994-10-26 763.24000 1994-10-27 767.47000 1994-10-28 776.15000 1994-10-31 777.49000 1994-11-01 772.19000 1994-11-02 771.82000 1994-11-03 772.10000 1994-11-04 766.08000 1994-11-07 762.31000 1994-11-08 767.54000 1994-11-09 767.25000 1994-11-10 764.38000 1994-11-11 762.12000 1994-11-14 768.14000 1994-11-15 769.02000 1994-11-16 769.64000 1994-11-17 765.84000 1994-11-18 764.67000 1994-11-21 757.74000 1994-11-22 741.21000 1994-11-23 736.70000 1994-11-24 . 1994-11-25 742.52000 1994-11-28 745.73000 1994-11-29 751.48000 1994-11-30 750.32000 1994-12-01 741.20000 1994-12-02 745.02000 1994-12-05 745.71000 1994-12-06 741.23000 1994-12-07 734.27000 1994-12-08 719.12000 1994-12-09 719.05000 1994-12-12 719.12000 1994-12-13 719.49000 1994-12-14 725.67000 1994-12-15 730.68000 1994-12-16 729.07000 1994-12-19 727.89000 1994-12-20 728.51000 1994-12-21 737.12000 1994-12-22 739.34000 1994-12-23 742.19000 1994-12-26 . 1994-12-27 746.19000 1994-12-28 742.46000 1994-12-29 749.53000 1994-12-30 751.96000 1995-01-02 . 1995-01-03 743.58000 1995-01-04 745.84000 1995-01-05 745.66000 1995-01-06 749.69000 1995-01-09 752.09000 1995-01-10 756.52000 1995-01-11 755.74000 1995-01-12 756.51000 1995-01-13 762.16000 1995-01-16 768.16000 1995-01-17 772.14000 1995-01-18 772.38000 1995-01-19 768.55000 1995-01-20 762.05000 1995-01-23 759.51000 1995-01-24 763.20000 1995-01-25 760.98000 1995-01-26 757.56000 1995-01-27 758.91000 1995-01-30 751.83000 1995-01-31 755.20000 1995-02-01 758.31000 1995-02-02 763.64000 1995-02-03 772.06000 1995-02-06 778.85000 1995-02-07 778.97000 1995-02-08 783.77000 1995-02-09 785.44000 1995-02-10 790.43000 1995-02-13 789.42000 1995-02-14 790.62000 1995-02-15 795.63000 1995-02-16 793.31000 1995-02-17 786.97000 1995-02-20 . 1995-02-21 784.62000 1995-02-22 787.93000 1995-02-23 791.35000 1995-02-24 791.08000 1995-02-27 784.50000 1995-02-28 793.73000 1995-03-01 791.87000 1995-03-02 793.68000 1995-03-03 798.79000 1995-03-06 797.77000 1995-03-07 791.33000 1995-03-08 795.81000 1995-03-09 796.24000 1995-03-10 802.22000 1995-03-13 802.31000 1995-03-14 808.24000 1995-03-15 807.38000 1995-03-16 809.34000 1995-03-17 808.33000 1995-03-20 810.49000 1995-03-21 809.78000 1995-03-22 809.10000 1995-03-23 811.39000 1995-03-24 818.66000 1995-03-27 822.63000 1995-03-28 826.14000 1995-03-29 819.16000 1995-03-30 816.86000 1995-03-31 817.21000 1995-04-03 818.05000 1995-04-04 813.72000 1995-04-05 816.32000 1995-04-06 813.80000 1995-04-07 814.69000 1995-04-10 821.26000 1995-04-11 824.83000 1995-04-12 828.53000 1995-04-13 832.64000 1995-04-14 . 1995-04-17 830.82000 1995-04-18 825.74000 1995-04-19 816.55000 1995-04-20 819.01000 1995-04-21 823.44000 1995-04-24 828.91000 1995-04-25 831.28000 1995-04-26 836.91000 1995-04-27 840.95000 1995-04-28 843.98000 1995-05-01 841.63000 1995-05-02 841.79000 1995-05-03 850.26000 1995-05-04 846.75000 1995-05-05 843.53000 1995-05-08 849.29000 1995-05-09 848.17000 1995-05-10 847.62000 1995-05-11 853.83000 1995-05-12 858.94000 1995-05-15 863.06000 1995-05-16 868.25000 1995-05-17 871.93000 1995-05-18 864.06000 1995-05-19 864.32000 1995-05-22 871.18000 1995-05-23 879.64000 1995-05-24 877.98000 1995-05-25 877.32000 1995-05-26 871.87000 1995-05-29 . 1995-05-30 858.70000 1995-05-31 864.58000 1995-06-01 868.82000 1995-06-02 872.97000 1995-06-05 882.85000 1995-06-06 879.40000 1995-06-07 881.58000 1995-06-08 886.13000 1995-06-09 884.38000 1995-06-12 887.98000 1995-06-13 894.23000 1995-06-14 895.72000 1995-06-15 902.68000 1995-06-16 908.65000 1995-06-19 922.09000 1995-06-20 929.83000 1995-06-21 929.19000 1995-06-22 940.09000 1995-06-23 938.87000 1995-06-26 926.98000 1995-06-27 919.56000 1995-06-28 920.52000 1995-06-29 926.81000 1995-06-30 933.45000 1995-07-03 934.53000 1995-07-04 . 1995-07-05 941.82000 1995-07-06 952.93000 1995-07-07 969.76000 1995-07-10 976.62000 1995-07-11 970.22000 1995-07-12 988.63000 1995-07-13 994.15000 1995-07-14 999.33000 1995-07-17 1005.89000 1995-07-18 988.53000 1995-07-19 952.87000 1995-07-20 960.57000 1995-07-21 961.77000 1995-07-24 978.57000 1995-07-25 993.75000 1995-07-26 1000.18000 1995-07-27 1010.66000 1995-07-28 1005.28000 1995-07-31 1001.21000 1995-08-01 991.11000 1995-08-02 983.75000 1995-08-03 982.70000 1995-08-04 991.09000 1995-08-07 995.22000 1995-08-08 997.12000 1995-08-09 1005.10000 1995-08-10 1000.61000 1995-08-11 1004.11000 1995-08-14 1012.44000 1995-08-15 1012.37000 1995-08-16 1025.75000 1995-08-17 1029.24000 1995-08-18 1031.28000 1995-08-21 1019.70000 1995-08-22 1025.29000 1995-08-23 1028.19000 1995-08-24 1020.93000 1995-08-25 1019.97000 1995-08-28 1008.15000 1995-08-29 1003.64000 1995-08-30 1012.61000 1995-08-31 1020.11000 1995-09-01 1019.47000 1995-09-04 . 1995-09-05 1039.30000 1995-09-06 1044.28000 1995-09-07 1051.08000 1995-09-08 1060.03000 1995-09-11 1066.56000 1995-09-12 1065.00000 1995-09-13 1067.40000 1995-09-14 1066.96000 1995-09-15 1051.10000 1995-09-18 1050.18000 1995-09-19 1060.32000 1995-09-20 1065.09000 1995-09-21 1058.51000 1995-09-22 1053.39000 1995-09-25 1046.15000 1995-09-26 1038.05000 1995-09-27 1026.54000 1995-09-28 1047.05000 1995-09-29 1043.54000 1995-10-02 1027.57000 1995-10-03 1020.45000 1995-10-04 1002.27000 1995-10-05 1014.20000 1995-10-06 1012.04000 1995-10-09 984.74000 1995-10-10 983.47000 1995-10-11 1001.57000 1995-10-12 1015.63000 1995-10-13 1018.38000 1995-10-16 1018.13000 1995-10-17 1035.44000 1995-10-18 1045.13000 1995-10-19 1046.97000 1995-10-20 1039.53000 1995-10-23 1036.92000 1995-10-24 1039.24000 1995-10-25 1026.47000 1995-10-26 1017.57000 1995-10-27 1025.55000 1995-10-30 1039.69000 1995-10-31 1036.06000 1995-11-01 1040.50000 1995-11-02 1057.32000 1995-11-03 1065.66000 1995-11-06 1062.14000 1995-11-07 1043.90000 1995-11-08 1047.94000 1995-11-09 1065.59000 1995-11-10 1063.87000 1995-11-13 1058.46000 1995-11-14 1040.62000 1995-11-15 1041.85000 1995-11-16 1044.48000 1995-11-17 1045.03000 1995-11-20 1029.47000 1995-11-21 1024.99000 1995-11-22 1021.24000 1995-11-23 . 1995-11-24 1030.17000 1995-11-27 1029.32000 1995-11-28 1050.05000 1995-11-29 1057.57000 1995-11-30 1059.20000 1995-12-01 1055.31000 1995-12-04 1069.79000 1995-12-05 1065.89000 1995-12-06 1061.73000 1995-12-07 1053.17000 1995-12-08 1062.41000 1995-12-11 1061.50000 1995-12-12 1052.07000 1995-12-13 1056.54000 1995-12-14 1038.19000 1995-12-15 1030.48000 1995-12-18 1002.56000 1995-12-19 1026.41000 1995-12-20 1025.27000 1995-12-21 1040.64000 1995-12-22 1046.89000 1995-12-25 . 1995-12-26 1049.37000 1995-12-27 1048.13000 1995-12-28 1042.22000 1995-12-29 1052.13000 1996-01-01 . 1996-01-02 1058.65000 1996-01-03 1046.26000 1996-01-04 1029.82000 1996-01-05 1033.47000 1996-01-08 1032.37000 1996-01-09 998.81000 1996-01-10 990.21000 1996-01-11 1011.10000 1996-01-12 1008.23000 1996-01-15 988.57000 1996-01-16 995.87000 1996-01-17 998.30000 1996-01-18 1007.24000 1996-01-19 1018.45000 1996-01-22 1029.44000 1996-01-23 1028.04000 1996-01-24 1043.46000 1996-01-25 1035.95000 1996-01-26 1040.96000 1996-01-29 1042.51000 1996-01-30 1051.30000 1996-01-31 1059.79000 1996-02-01 1069.46000 1996-02-02 1072.11000 1996-02-05 1083.34000 1996-02-06 1089.08000 1996-02-07 1084.88000 1996-02-08 1093.17000 1996-02-09 1094.60000 1996-02-12 1095.38000 1996-02-13 1087.22000 1996-02-14 1088.03000 1996-02-15 1090.54000 1996-02-16 1090.71000 1996-02-19 . 1996-02-20 1083.24000 1996-02-21 1096.85000 1996-02-22 1117.11000 1996-02-23 1117.79000 1996-02-26 1113.05000 1996-02-27 1106.17000 1996-02-28 1107.55000 1996-02-29 1100.05000 1996-03-01 1086.08000 1996-03-04 1084.88000 1996-03-05 1096.81000 1996-03-06 1091.82000 1996-03-07 1093.12000 1996-03-08 1063.73000 1996-03-11 1080.50000 1996-03-12 1073.05000 1996-03-13 1088.64000 1996-03-14 1091.07000 1996-03-15 1099.59000 1996-03-18 1114.42000 1996-03-19 1112.50000 1996-03-20 1101.82000 1996-03-21 1099.79000 1996-03-22 1102.22000 1996-03-25 1087.09000 1996-03-26 1088.35000 1996-03-27 1093.88000 1996-03-28 1094.83000 1996-03-29 1101.40000 1996-04-01 1106.57000 1996-04-02 1111.29000 1996-04-03 1115.85000 1996-04-04 1118.21000 1996-04-05 . 1996-04-08 1105.66000 1996-04-09 1109.15000 1996-04-10 1105.28000 1996-04-11 1097.14000 1996-04-12 1100.94000 1996-04-15 1110.44000 1996-04-16 1124.92000 1996-04-17 1120.87000 1996-04-18 1136.30000 1996-04-19 1138.70000 1996-04-22 1153.50000 1996-04-23 1166.76000 1996-04-24 1176.83000 1996-04-25 1184.17000 1996-04-26 1186.89000 1996-04-29 1188.20000 1996-04-30 1190.52000 1996-05-01 1199.66000 1996-05-02 1178.33000 1996-05-03 1184.60000 1996-05-06 1186.31000 1996-05-07 1182.67000 1996-05-08 1183.43000 1996-05-09 1187.82000 1996-05-10 1202.76000 1996-05-13 1221.87000 1996-05-14 1234.49000 1996-05-15 1233.56000 1996-05-16 1239.31000 1996-05-17 1241.88000 1996-05-20 1248.11000 1996-05-21 1244.42000 1996-05-22 1247.38000 1996-05-23 1248.65000 1996-05-24 1247.80000 1996-05-27 . 1996-05-28 1236.30000 1996-05-29 1225.63000 1996-05-30 1233.48000 1996-05-31 1243.43000 1996-06-03 1238.73000 1996-06-04 1243.68000 1996-06-05 1249.15000 1996-06-06 1232.52000 1996-06-07 1229.76000 1996-06-10 1230.04000 1996-06-11 1230.76000 1996-06-12 1235.47000 1996-06-13 1225.65000 1996-06-14 1213.18000 1996-06-17 1207.64000 1996-06-18 1183.08000 1996-06-19 1179.27000 1996-06-20 1167.34000 1996-06-21 1175.44000 1996-06-24 1182.90000 1996-06-25 1172.58000 1996-06-26 1153.29000 1996-06-27 1166.01000 1996-06-28 1185.02000 1996-07-01 1197.45000 1996-07-02 1191.15000 1996-07-03 1181.60000 1996-07-04 . 1996-07-05 1158.35000 1996-07-08 1148.82000 1996-07-09 1153.59000 1996-07-10 1141.19000 1996-07-11 1106.36000 1996-07-12 1103.49000 1996-07-15 1060.19000 1996-07-16 1053.47000 1996-07-17 1086.65000 1996-07-18 1109.82000 1996-07-19 1097.68000 1996-07-22 1081.39000 1996-07-23 1049.07000 1996-07-24 1042.37000 1996-07-25 1062.39000 1996-07-26 1079.44000 1996-07-29 1066.47000 1996-07-30 1071.95000 1996-07-31 1080.59000 1996-08-01 1098.85000 1996-08-02 1124.92000 1996-08-05 1120.53000 1996-08-06 1128.87000 1996-08-07 1141.11000 1996-08-08 1137.51000 1996-08-09 1137.27000 1996-08-12 1138.27000 1996-08-13 1126.15000 1996-08-14 1133.51000 1996-08-15 1134.69000 1996-08-16 1133.65000 1996-08-19 1130.91000 1996-08-20 1124.67000 1996-08-21 1126.84000 1996-08-22 1143.96000 1996-08-23 1143.05000 1996-08-26 1139.22000 1996-08-27 1149.02000 1996-08-28 1153.88000 1996-08-29 1145.03000 1996-08-30 1141.50000 1996-09-02 . 1996-09-03 1142.29000 1996-09-04 1143.82000 1996-09-05 1125.66000 1996-09-06 1139.39000 1996-09-09 1148.71000 1996-09-10 1149.43000 1996-09-11 1153.95000 1996-09-12 1165.81000 1996-09-13 1188.67000 1996-09-16 1193.96000 1996-09-17 1203.31000 1996-09-18 1205.71000 1996-09-19 1212.09000 1996-09-20 1219.69000 1996-09-23 1211.47000 1996-09-24 1215.27000 1996-09-25 1224.66000 1996-09-26 1227.98000 1996-09-27 1230.05000 1996-09-30 1226.92000 1996-10-01 1221.51000 1996-10-02 1236.11000 1996-10-03 1233.09000 1996-10-04 1247.56000 1996-10-07 1250.87000 1996-10-08 1240.15000 1996-10-09 1237.98000 1996-10-10 1236.97000 1996-10-11 1248.27000 1996-10-14 1256.36000 1996-10-15 1258.10000 1996-10-16 1250.99000 1996-10-17 1241.96000 1996-10-18 1242.48000 1996-10-21 1236.41000 1996-10-22 1220.00000 1996-10-23 1227.88000 1996-10-24 1227.00000 1996-10-25 1222.60000 1996-10-28 1215.89000 1996-10-29 1203.05000 1996-10-30 1206.23000 1996-10-31 1221.51000 1996-11-01 1221.78000 1996-11-04 1220.48000 1996-11-05 1229.07000 1996-11-06 1245.49000 1996-11-07 1254.14000 1996-11-08 1257.51000 1996-11-11 1262.67000 1996-11-12 1256.53000 1996-11-13 1260.72000 1996-11-14 1270.36000 1996-11-15 1261.80000 1996-11-18 1254.57000 1996-11-19 1262.62000 1996-11-20 1264.94000 1996-11-21 1258.08000 1996-11-22 1274.36000 1996-11-25 1280.37000 1996-11-26 1281.20000 1996-11-27 1287.32000 1996-11-28 . 1996-11-29 1292.61000 1996-12-02 1299.82000 1996-12-03 1300.37000 1996-12-04 1297.02000 1996-12-05 1300.12000 1996-12-06 1287.68000 1996-12-09 1316.27000 1996-12-10 1312.55000 1996-12-11 1309.12000 1996-12-12 1298.33000 1996-12-13 1284.91000 1996-12-16 1260.98000 1996-12-17 1266.32000 1996-12-18 1285.38000 1996-12-19 1295.86000 1996-12-20 1288.56000 1996-12-23 1279.52000 1996-12-24 1287.63000 1996-12-25 . 1996-12-26 1294.57000 1996-12-27 1291.38000 1996-12-30 1287.75000 1996-12-31 1291.03000 1997-01-01 . 1997-01-02 1280.70000 1997-01-03 1310.68000 1997-01-06 1316.40000 1997-01-07 1327.73000 1997-01-08 1320.35000 1997-01-09 1326.20000 1997-01-10 1332.02000 1997-01-13 1330.91000 1997-01-14 1346.36000 1997-01-15 1333.53000 1997-01-16 1340.58000 1997-01-17 1349.05000 1997-01-20 1364.28000 1997-01-21 1376.97000 1997-01-22 1388.06000 1997-01-23 1378.37000 1997-01-24 1363.83000 1997-01-27 1352.81000 1997-01-28 1354.37000 1997-01-29 1355.17000 1997-01-30 1371.02000 1997-01-31 1379.85000 1997-02-03 1376.05000 1997-02-04 1373.75000 1997-02-05 1348.44000 1997-02-06 1346.40000 1997-02-07 1357.71000 1997-02-10 1335.34000 1997-02-11 1331.51000 1997-02-12 1358.96000 1997-02-13 1370.81000 1997-02-14 1367.19000 1997-02-17 . 1997-02-18 1365.79000 1997-02-19 1365.58000 1997-02-20 1347.40000 1997-02-21 1334.32000 1997-02-24 1345.08000 1997-02-25 1347.69000 1997-02-26 1340.55000 1997-02-27 1312.66000 1997-02-28 1309.00000 1997-03-03 1311.18000 1997-03-04 1317.37000 1997-03-05 1329.09000 1997-03-06 1315.43000 1997-03-07 1311.80000 1997-03-10 1322.72000 1997-03-11 1316.76000 1997-03-12 1304.13000 1997-03-13 1293.28000 1997-03-14 1292.97000 1997-03-17 1279.43000 1997-03-18 1269.34000 1997-03-19 1249.29000 1997-03-20 1259.26000 1997-03-21 1254.07000 1997-03-24 1242.64000 1997-03-25 1248.06000 1997-03-26 1269.08000 1997-03-27 1249.51000 1997-03-28 . 1997-03-31 1221.70000 1997-04-01 1216.93000 1997-04-02 1201.00000 1997-04-03 1213.76000 1997-04-04 1236.73000 1997-04-07 1251.35000 1997-04-08 1257.37000 1997-04-09 1249.43000 1997-04-10 1235.77000 1997-04-11 1206.90000 1997-04-14 1216.41000 1997-04-15 1212.88000 1997-04-16 1210.27000 1997-04-17 1217.07000 1997-04-18 1222.57000 1997-04-21 1203.95000 1997-04-22 1212.74000 1997-04-23 1227.14000 1997-04-24 1228.10000 1997-04-25 1209.29000 1997-04-28 1217.03000 1997-04-29 1242.63000 1997-04-30 1260.76000 1997-05-01 1270.50000 1997-05-02 1305.33000 1997-05-05 1339.24000 1997-05-06 1328.30000 1997-05-07 1322.91000 1997-05-08 1330.83000 1997-05-09 1335.05000 1997-05-12 1344.19000 1997-05-13 1333.59000 1997-05-14 1335.55000 1997-05-15 1353.58000 1997-05-16 1340.73000 1997-05-19 1341.24000 1997-05-20 1363.88000 1997-05-21 1373.75000 1997-05-22 1372.60000 1997-05-23 1389.72000 1997-05-26 . 1997-05-27 1409.21000 1997-05-28 1410.18000 1997-05-29 1403.04000 1997-05-30 1400.32000 1997-06-02 1404.79000 1997-06-03 1384.91000 1997-06-04 1379.67000 1997-06-05 1390.05000 1997-06-06 1404.84000 1997-06-09 1412.04000 1997-06-10 1401.69000 1997-06-11 1407.85000 1997-06-12 1411.32000 1997-06-13 1423.03000 1997-06-16 1431.95000 1997-06-17 1443.11000 1997-06-18 1432.43000 1997-06-19 1447.14000 1997-06-20 1447.10000 1997-06-23 1434.32000 1997-06-24 1452.43000 1997-06-25 1446.24000 1997-06-26 1436.38000 1997-06-27 1438.15000 1997-06-30 1442.07000 1997-07-01 1438.25000 1997-07-02 1455.61000 1997-07-03 1467.61000 1997-07-04 . 1997-07-07 1470.74000 1997-07-08 1485.10000 1997-07-09 1486.63000 1997-07-10 1490.93000 1997-07-11 1502.62000 1997-07-14 1523.88000 1997-07-15 1542.11000 1997-07-16 1580.63000 1997-07-17 1568.85000 1997-07-18 1547.99000 1997-07-21 1536.23000 1997-07-22 1563.86000 1997-07-23 1567.65000 1997-07-24 1569.13000 1997-07-25 1569.58000 1997-07-28 1563.53000 1997-07-29 1572.32000 1997-07-30 1588.05000 1997-07-31 1593.81000 1997-08-01 1594.33000 1997-08-04 1605.45000 1997-08-05 1621.53000 1997-08-06 1630.44000 1997-08-07 1624.18000 1997-08-08 1598.52000 1997-08-11 1586.74000 1997-08-12 1576.24000 1997-08-13 1583.40000 1997-08-14 1586.69000 1997-08-15 1562.03000 1997-08-18 1569.52000 1997-08-19 1600.71000 1997-08-20 1628.70000 1997-08-21 1607.36000 1997-08-22 1598.69000 1997-08-25 1601.57000 1997-08-26 1591.30000 1997-08-27 1595.54000 1997-08-28 1581.32000 1997-08-29 1587.32000 1997-09-01 . 1997-09-02 1618.09000 1997-09-03 1618.24000 1997-09-04 1624.63000 1997-09-05 1635.77000 1997-09-08 1645.35000 1997-09-09 1656.22000 1997-09-10 1639.25000 1997-09-11 1639.86000 1997-09-12 1649.33000 1997-09-15 1634.92000 1997-09-16 1668.60000 1997-09-17 1666.47000 1997-09-18 1670.02000 1997-09-19 1680.36000 1997-09-22 1689.45000 1997-09-23 1697.36000 1997-09-24 1687.41000 1997-09-25 1678.89000 1997-09-26 1682.24000 1997-09-29 1694.98000 1997-09-30 1685.69000 1997-10-01 1690.30000 1997-10-02 1702.41000 1997-10-03 1715.87000 1997-10-06 1721.91000 1997-10-07 1737.27000 1997-10-08 1741.77000 1997-10-09 1745.85000 1997-10-10 1739.03000 1997-10-13 1742.12000 1997-10-14 1732.79000 1997-10-15 1723.37000 1997-10-16 1699.66000 1997-10-17 1666.85000 1997-10-20 1685.45000 1997-10-21 1712.54000 1997-10-22 1708.08000 1997-10-23 1671.25000 1997-10-24 1650.92000 1997-10-27 1535.09000 1997-10-28 1603.02000 1997-10-29 1602.75000 1997-10-30 1570.41000 1997-10-31 1593.61000 1997-11-03 1629.98000 1997-11-04 1631.15000 1997-11-05 1637.33000 1997-11-06 1623.44000 1997-11-07 1602.40000 1997-11-10 1590.72000 1997-11-11 1584.86000 1997-11-12 1541.72000 1997-11-13 1559.25000 1997-11-14 1583.51000 1997-11-17 1614.11000 1997-11-18 1600.44000 1997-11-19 1601.22000 1997-11-20 1626.56000 1997-11-21 1620.75000 1997-11-24 1586.99000 1997-11-25 1589.04000 1997-11-26 1594.50000 1997-11-27 . 1997-11-28 1600.55000 1997-12-01 1630.72000 1997-12-02 1606.37000 1997-12-03 1615.13000 1997-12-04 1613.42000 1997-12-05 1633.90000 1997-12-08 1651.54000 1997-12-09 1620.55000 1997-12-10 1596.61000 1997-12-11 1558.54000 1997-12-12 1536.58000 1997-12-15 1536.56000 1997-12-16 1553.00000 1997-12-17 1547.37000 1997-12-18 1523.19000 1997-12-19 1524.74000 1997-12-22 1532.06000 1997-12-23 1509.91000 1997-12-24 1499.53000 1997-12-25 . 1997-12-26 1511.38000 1997-12-29 1537.45000 1997-12-30 1565.03000 1997-12-31 1570.35000 1998-01-01 . 1998-01-02 1581.53000 1998-01-05 1594.12000 1998-01-06 1580.14000 1998-01-07 1561.70000 1998-01-08 1555.54000 1998-01-09 1503.22000 1998-01-12 1507.58000 1998-01-13 1541.63000 1998-01-14 1548.76000 1998-01-15 1547.06000 1998-01-16 1562.88000 1998-01-19 . 1998-01-20 1590.14000 1998-01-21 1587.92000 1998-01-22 1576.51000 1998-01-23 1575.93000 1998-01-26 1561.46000 1998-01-27 1578.90000 1998-01-28 1610.82000 1998-01-29 1619.49000 1998-01-30 1619.36000 1998-02-02 1652.89000 1998-02-03 1666.34000 1998-02-04 1680.44000 1998-02-05 1676.90000 1998-02-06 1694.35000 1998-02-09 1690.43000 1998-02-10 1709.04000 1998-02-11 1708.55000 1998-02-12 1714.34000 1998-02-13 1710.42000 1998-02-16 . 1998-02-17 1703.43000 1998-02-18 1715.73000 1998-02-19 1727.01000 1998-02-20 1728.13000 1998-02-23 1751.76000 1998-02-24 1738.71000 1998-02-25 1766.48000 1998-02-26 1777.11000 1998-02-27 1770.51000 1998-03-02 1758.54000 1998-03-03 1757.14000 1998-03-04 1759.70000 1998-03-05 1711.92000 1998-03-06 1753.49000 1998-03-09 1725.16000 1998-03-10 1748.51000 1998-03-11 1756.85000 1998-03-12 1764.06000 1998-03-13 1771.66000 1998-03-16 1788.18000 1998-03-17 1779.30000 1998-03-18 1788.28000 1998-03-19 1799.98000 1998-03-20 1789.16000 1998-03-23 1792.51000 1998-03-24 1812.44000 1998-03-25 1824.51000 1998-03-26 1828.54000 1998-03-27 1823.62000 1998-03-30 1818.70000 1998-03-31 1835.68000 1998-04-01 1847.66000 1998-04-02 1852.96000 1998-04-03 1855.40000 1998-04-06 1829.14000 1998-04-07 1798.71000 1998-04-08 1807.01000 1998-04-09 1820.24000 1998-04-10 . 1998-04-13 1824.95000 1998-04-14 1843.03000 1998-04-15 1863.26000 1998-04-16 1858.24000 1998-04-17 1866.60000 1998-04-20 1887.14000 1998-04-21 1903.87000 1998-04-22 1917.61000 1998-04-23 1881.39000 1998-04-24 1868.96000 1998-04-27 1820.31000 1998-04-28 1831.77000 1998-04-29 1851.64000 1998-04-30 1868.41000 1998-05-01 1873.44000 1998-05-04 1878.86000 1998-05-05 1864.91000 1998-05-06 1856.68000 1998-05-07 1835.14000 1998-05-08 1864.37000 1998-05-11 1848.07000 1998-05-12 1860.16000 1998-05-13 1866.18000 1998-05-14 1865.36000 1998-05-15 1846.77000 1998-05-18 1831.62000 1998-05-19 1845.87000 1998-05-20 1831.75000 1998-05-21 1820.99000 1998-05-22 1805.00000 1998-05-25 . 1998-05-26 1778.09000 1998-05-27 1781.10000 1998-05-28 1794.62000 1998-05-29 1778.87000 1998-06-01 1746.82000 1998-06-02 1761.79000 1998-06-03 1742.31000 1998-06-04 1769.95000 1998-06-05 1782.92000 1998-06-08 1787.77000 1998-06-09 1800.76000 1998-06-10 1773.25000 1998-06-11 1749.75000 1998-06-12 1745.05000 1998-06-15 1715.75000 1998-06-16 1753.12000 1998-06-17 1776.40000 1998-06-18 1772.70000 1998-06-19 1781.29000 1998-06-22 1805.82000 1998-06-23 1844.57000 1998-06-24 1877.76000 1998-06-25 1863.25000 1998-06-26 1869.53000 1998-06-29 1891.08000 1998-06-30 1894.74000 1998-07-01 1914.46000 1998-07-02 1894.00000 1998-07-03 . 1998-07-06 1909.47000 1998-07-07 1908.11000 1998-07-08 1935.39000 1998-07-09 1939.82000 1998-07-10 1943.04000 1998-07-13 1965.53000 1998-07-14 1968.41000 1998-07-15 1994.54000 1998-07-16 2000.56000 1998-07-17 2008.76000 1998-07-20 2014.25000 1998-07-21 1979.14000 1998-07-22 1969.75000 1998-07-23 1935.22000 1998-07-24 1930.99000 1998-07-27 1933.26000 1998-07-28 1896.53000 1998-07-29 1881.49000 1998-07-30 1919.58000 1998-07-31 1872.39000 1998-08-03 1851.10000 1998-08-04 1785.64000 1998-08-05 1788.20000 1998-08-06 1829.51000 1998-08-07 1846.77000 1998-08-10 1839.21000 1998-08-11 1792.70000 1998-08-12 1825.53000 1998-08-13 1802.54000 1998-08-14 1790.19000 1998-08-17 1818.04000 1998-08-18 1855.12000 1998-08-19 1842.69000 1998-08-20 1832.45000 1998-08-21 1797.61000 1998-08-24 1790.82000 1998-08-25 1798.17000 1998-08-26 1768.13000 1998-08-27 1686.41000 1998-08-28 1639.68000 1998-08-31 1499.25000 1998-09-01 1575.09000 1998-09-02 1592.85000 1998-09-03 1571.86000 1998-09-04 1566.52000 1998-09-07 . 1998-09-08 1660.86000 1998-09-09 1624.55000 1998-09-10 1585.33000 1998-09-11 1641.64000 1998-09-14 1665.69000 1998-09-15 1678.11000 1998-09-16 1689.91000 1998-09-17 1646.25000 1998-09-18 1663.77000 1998-09-21 1680.43000 1998-09-22 1697.80000 1998-09-23 1760.27000 1998-09-24 1720.34000 1998-09-25 1743.59000 1998-09-28 1739.22000 1998-09-29 1734.05000 1998-09-30 1693.84000 1998-10-01 1612.33000 1998-10-02 1614.98000 1998-10-05 1536.69000 1998-10-06 1510.89000 1998-10-07 1462.61000 1998-10-08 1419.12000 1998-10-09 1492.49000 1998-10-12 1546.08000 1998-10-13 1509.45000 1998-10-14 1540.97000 1998-10-15 1611.01000 1998-10-16 1620.95000 1998-10-19 1648.73000 1998-10-20 1639.19000 1998-10-21 1674.75000 1998-10-22 1702.64000 1998-10-23 1693.86000 1998-10-26 1724.98000 1998-10-27 1717.63000 1998-10-28 1737.35000 1998-10-29 1757.19000 1998-10-30 1771.39000 1998-11-02 1800.91000 1998-11-03 1788.43000 1998-11-04 1823.57000 1998-11-05 1837.10000 1998-11-06 1856.56000 1998-11-09 1861.05000 1998-11-10 1865.62000 1998-11-11 1862.11000 1998-11-12 1851.06000 1998-11-13 1847.99000 1998-11-16 1861.68000 1998-11-17 1878.52000 1998-11-18 1897.44000 1998-11-19 1919.68000 1998-11-20 1928.21000 1998-11-23 1977.42000 1998-11-24 1965.88000 1998-11-25 1985.21000 1998-11-26 . 1998-11-27 2016.44000 1998-11-30 1949.54000 1998-12-01 2003.75000 1998-12-02 1995.21000 1998-12-03 1954.33000 1998-12-04 2003.16000 1998-12-07 2040.64000 1998-12-08 2034.75000 1998-12-09 2050.42000 1998-12-10 2015.96000 1998-12-11 2029.31000 1998-12-14 1966.92000 1998-12-15 2012.60000 1998-12-16 2009.36000 1998-12-17 2043.88000 1998-12-18 2086.14000 1998-12-21 2138.03000 1998-12-22 2120.98000 1998-12-23 2172.54000 1998-12-24 2163.03000 1998-12-25 . 1998-12-28 2180.30000 1998-12-29 2181.77000 1998-12-30 2166.95000 1998-12-31 2192.69000 1999-01-01 . 1999-01-04 2208.05000 1999-01-05 2251.27000 1999-01-06 2320.86000 1999-01-07 2326.09000 1999-01-08 2344.41000 1999-01-11 2384.59000 1999-01-12 2320.75000 1999-01-13 2316.81000 1999-01-14 2276.82000 1999-01-15 2348.20000 1999-01-18 . 1999-01-19 2408.17000 1999-01-20 2415.49000 1999-01-21 2344.72000 1999-01-22 2338.88000 1999-01-25 2369.31000 1999-01-26 2433.41000 1999-01-27 2407.14000 1999-01-28 2477.34000 1999-01-29 2505.89000 1999-02-01 2510.09000 1999-02-02 2463.42000 1999-02-03 2493.41000 1999-02-04 2410.07000 1999-02-05 2373.62000 1999-02-08 2404.92000 1999-02-09 2310.79000 1999-02-10 2309.50000 1999-02-11 2405.55000 1999-02-12 2321.89000 1999-02-15 . 1999-02-16 2313.87000 1999-02-17 2248.91000 1999-02-18 2260.55000 1999-02-19 2283.60000 1999-02-22 2342.01000 1999-02-23 2376.35000 1999-02-24 2339.38000 1999-02-25 2326.82000 1999-02-26 2288.03000 1999-03-01 2295.18000 1999-03-02 2259.03000 1999-03-03 2265.20000 1999-03-04 2292.89000 1999-03-05 2337.11000 1999-03-08 2397.62000 1999-03-09 2392.94000 1999-03-10 2406.00000 1999-03-11 2412.25000 1999-03-12 2381.53000 1999-03-15 2431.44000 1999-03-16 2439.27000 1999-03-17 2428.97000 1999-03-18 2462.96000 1999-03-19 2421.27000 1999-03-22 2395.94000 1999-03-23 2322.84000 1999-03-24 2365.28000 1999-03-25 2434.80000 1999-03-26 2419.17000 1999-03-29 2492.84000 1999-03-30 2480.29000 1999-03-31 2461.40000 1999-04-01 2493.37000 1999-04-02 . 1999-04-05 2560.06000 1999-04-06 2563.17000 1999-04-07 2544.43000 1999-04-08 2573.39000 1999-04-09 2593.05000 1999-04-12 2598.81000 1999-04-13 2583.50000 1999-04-14 2507.28000 1999-04-15 2521.77000 1999-04-16 2484.04000 1999-04-19 2345.61000 1999-04-20 2409.64000 1999-04-21 2489.08000 1999-04-22 2561.61000 1999-04-23 2590.69000 1999-04-26 2652.05000 1999-04-27 2602.41000 1999-04-28 2550.37000 1999-04-29 2528.44000 1999-04-30 2542.85000 1999-05-03 2535.58000 1999-05-04 2485.12000 1999-05-05 2534.45000 1999-05-06 2472.28000 1999-05-07 2503.62000 1999-05-10 2526.39000 1999-05-11 2566.68000 1999-05-12 2606.54000 1999-05-13 2582.00000 1999-05-14 2527.86000 1999-05-17 2561.84000 1999-05-18 2558.36000 1999-05-19 2577.40000 1999-05-20 2542.23000 1999-05-21 2520.14000 1999-05-24 2453.66000 1999-05-25 2380.90000 1999-05-26 2427.18000 1999-05-27 2419.15000 1999-05-28 2470.52000 1999-05-31 . 1999-06-01 2412.03000 1999-06-02 2432.41000 1999-06-03 2403.32000 1999-06-04 2478.34000 1999-06-07 2524.21000 1999-06-08 2474.56000 1999-06-09 2519.35000 1999-06-10 2484.62000 1999-06-11 2447.88000 1999-06-14 2398.31000 1999-06-15 2414.67000 1999-06-16 2517.83000 1999-06-17 2544.15000 1999-06-18 2563.44000 1999-06-21 2630.28000 1999-06-22 2580.26000 1999-06-23 2598.12000 1999-06-24 2553.99000 1999-06-25 2552.65000 1999-06-28 2602.44000 1999-06-29 2642.11000 1999-06-30 2686.12000 1999-07-01 2706.18000 1999-07-02 2741.02000 1999-07-05 . 1999-07-06 2736.78000 1999-07-07 2743.04000 1999-07-08 2771.86000 1999-07-09 2793.07000 1999-07-12 2790.44000 1999-07-13 2778.23000 1999-07-14 2818.13000 1999-07-15 2839.37000 1999-07-16 2864.48000 1999-07-19 2830.29000 1999-07-20 2732.18000 1999-07-21 2761.77000 1999-07-22 2684.44000 1999-07-23 2692.40000 1999-07-26 2619.19000 1999-07-27 2679.33000 1999-07-28 2705.84000 1999-07-29 2640.01000 1999-07-30 2638.49000 1999-08-02 2623.63000 1999-08-03 2587.99000 1999-08-04 2540.00000 1999-08-05 2565.83000 1999-08-06 2547.97000 1999-08-09 2518.98000 1999-08-10 2490.11000 1999-08-11 2564.98000 1999-08-12 2549.49000 1999-08-13 2637.81000 1999-08-16 2645.28000 1999-08-17 2671.22000 1999-08-18 2657.73000 1999-08-19 2621.43000 1999-08-20 2648.33000 1999-08-23 2719.57000 1999-08-24 2752.37000 1999-08-25 2805.60000 1999-08-26 2774.62000 1999-08-27 2758.90000 1999-08-30 2712.69000 1999-08-31 2739.35000 1999-09-01 2750.80000 1999-09-02 2734.24000 1999-09-03 2843.11000 1999-09-06 . 1999-09-07 2837.26000 1999-09-08 2808.74000 1999-09-09 2852.02000 1999-09-10 2887.06000 1999-09-13 2844.77000 1999-09-14 2868.29000 1999-09-15 2814.17000 1999-09-16 2806.72000 1999-09-17 2869.62000 1999-09-20 2886.15000 1999-09-21 2821.10000 1999-09-22 2858.16000 1999-09-23 2749.83000 1999-09-24 2740.41000 1999-09-27 2761.75000 1999-09-28 2756.25000 1999-09-29 2730.27000 1999-09-30 2746.16000 1999-10-01 2736.85000 1999-10-04 2795.97000 1999-10-05 2799.67000 1999-10-06 2857.21000 1999-10-07 2860.70000 1999-10-08 2886.57000 1999-10-11 2915.95000 1999-10-12 2872.43000 1999-10-13 2801.27000 1999-10-14 2806.84000 1999-10-15 2731.83000 1999-10-18 2689.15000 1999-10-19 2688.18000 1999-10-20 2788.13000 1999-10-21 2801.95000 1999-10-22 2816.52000 1999-10-25 2815.95000 1999-10-26 2811.47000 1999-10-27 2802.52000 1999-10-28 2875.22000 1999-10-29 2966.43000 1999-11-01 2967.65000 1999-11-02 2981.63000 1999-11-03 3028.51000 1999-11-04 3055.95000 1999-11-05 3102.29000 1999-11-08 3143.97000 1999-11-09 3125.04000 1999-11-10 3155.96000 1999-11-11 3197.29000 1999-11-12 3221.15000 1999-11-15 3219.54000 1999-11-16 3295.52000 1999-11-17 3269.39000 1999-11-18 3347.11000 1999-11-19 3369.25000 1999-11-22 3392.56000 1999-11-23 3342.87000 1999-11-24 3420.50000 1999-11-25 . 1999-11-26 3447.81000 1999-11-29 3421.37000 1999-11-30 3336.16000 1999-12-01 3353.71000 1999-12-02 3452.78000 1999-12-03 3520.63000 1999-12-06 3546.01000 1999-12-07 3586.92000 1999-12-08 3586.08000 1999-12-09 3594.17000 1999-12-10 3620.24000 1999-12-13 3658.17000 1999-12-14 3571.66000 1999-12-15 3621.95000 1999-12-16 3715.06000 1999-12-17 3753.06000 1999-12-20 3783.87000 1999-12-21 3911.15000 1999-12-22 3937.30000 1999-12-23 3969.44000 1999-12-24 . 1999-12-27 3975.38000 1999-12-28 3972.11000 1999-12-29 4041.46000 1999-12-30 4036.87000 1999-12-31 4069.31000 2000-01-03 4131.15000 2000-01-04 3901.69000 2000-01-05 3877.54000 2000-01-06 3727.13000 2000-01-07 3882.62000 2000-01-10 4049.67000 2000-01-11 3921.19000 2000-01-12 3850.02000 2000-01-13 3957.21000 2000-01-14 4064.27000 2000-01-17 . 2000-01-18 4130.81000 2000-01-19 4151.29000 2000-01-20 4189.51000 2000-01-21 4235.40000 2000-01-24 4096.08000 2000-01-25 4167.41000 2000-01-26 4069.91000 2000-01-27 4039.56000 2000-01-28 3887.07000 2000-01-31 3940.35000 2000-02-01 4051.98000 2000-02-02 4073.96000 2000-02-03 4210.98000 2000-02-04 4244.14000 2000-02-07 4321.77000 2000-02-08 4427.50000 2000-02-09 4363.24000 2000-02-10 4485.63000 2000-02-11 4395.45000 2000-02-14 4418.55000 2000-02-15 4420.77000 2000-02-16 4427.65000 2000-02-17 4548.92000 2000-02-18 4411.74000 2000-02-21 . 2000-02-22 4382.12000 2000-02-23 4550.33000 2000-02-24 4617.65000 2000-02-25 4590.50000 2000-02-28 4577.85000 2000-02-29 4696.69000 2000-03-01 4784.08000 2000-03-02 4754.51000 2000-03-03 4914.79000 2000-03-06 4904.85000 2000-03-07 4847.84000 2000-03-08 4897.26000 2000-03-09 5046.86000 2000-03-10 5048.62000 2000-03-13 4907.24000 2000-03-14 4706.63000 2000-03-15 4582.62000 2000-03-16 4717.39000 2000-03-17 4798.13000 2000-03-20 4610.00000 2000-03-21 4711.68000 2000-03-22 4864.75000 2000-03-23 4940.61000 2000-03-24 4963.03000 2000-03-27 4958.56000 2000-03-28 4833.89000 2000-03-29 4644.67000 2000-03-30 4457.89000 2000-03-31 4572.83000 2000-04-03 4223.68000 2000-04-04 4148.89000 2000-04-05 4169.22000 2000-04-06 4267.56000 2000-04-07 4446.45000 2000-04-10 4188.20000 2000-04-11 4055.90000 2000-04-12 3769.63000 2000-04-13 3676.78000 2000-04-14 3321.29000 2000-04-17 3539.16000 2000-04-18 3793.57000 2000-04-19 3706.41000 2000-04-20 3643.88000 2000-04-21 . 2000-04-24 3482.48000 2000-04-25 3711.23000 2000-04-26 3630.09000 2000-04-27 3774.03000 2000-04-28 3860.66000 2000-05-01 3958.08000 2000-05-02 3785.45000 2000-05-03 3707.31000 2000-05-04 3720.24000 2000-05-05 3816.82000 2000-05-08 3669.38000 2000-05-09 3585.01000 2000-05-10 3384.73000 2000-05-11 3499.58000 2000-05-12 3529.06000 2000-05-15 3607.65000 2000-05-16 3717.57000 2000-05-17 3644.96000 2000-05-18 3538.71000 2000-05-19 3390.40000 2000-05-22 3364.21000 2000-05-23 3164.55000 2000-05-24 3270.61000 2000-05-25 3205.35000 2000-05-26 3205.11000 2000-05-29 . 2000-05-30 3459.48000 2000-05-31 3400.91000 2000-06-01 3582.50000 2000-06-02 3813.38000 2000-06-05 3821.76000 2000-06-06 3756.37000 2000-06-07 3839.26000 2000-06-08 3825.56000 2000-06-09 3874.84000 2000-06-12 3767.91000 2000-06-13 3851.06000 2000-06-14 3797.41000 2000-06-15 3845.74000 2000-06-16 3860.56000 2000-06-19 3989.83000 2000-06-20 4013.36000 2000-06-21 4064.01000 2000-06-22 3936.84000 2000-06-23 3845.34000 2000-06-26 3912.12000 2000-06-27 3858.96000 2000-06-28 3940.34000 2000-06-29 3877.23000 2000-06-30 3966.11000 2000-07-03 3991.93000 2000-07-04 . 2000-07-05 3863.10000 2000-07-06 3960.57000 2000-07-07 4023.20000 2000-07-10 3980.29000 2000-07-11 3956.42000 2000-07-12 4099.59000 2000-07-13 4174.86000 2000-07-14 4246.18000 2000-07-17 4274.67000 2000-07-18 4177.17000 2000-07-19 4055.63000 2000-07-20 4184.56000 2000-07-21 4094.45000 2000-07-24 3981.57000 2000-07-25 4029.57000 2000-07-26 3987.72000 2000-07-27 3842.23000 2000-07-28 3663.00000 2000-07-31 3766.99000 2000-08-01 3685.52000 2000-08-02 3658.46000 2000-08-03 3759.88000 2000-08-04 3787.36000 2000-08-07 3862.99000 2000-08-08 3848.55000 2000-08-09 3853.50000 2000-08-10 3759.99000 2000-08-11 3789.47000 2000-08-14 3849.69000 2000-08-15 3851.66000 2000-08-16 3861.20000 2000-08-17 3940.87000 2000-08-18 3930.34000 2000-08-21 3953.15000 2000-08-22 3958.21000 2000-08-23 4011.01000 2000-08-24 4053.28000 2000-08-25 4042.68000 2000-08-28 4070.59000 2000-08-29 4082.17000 2000-08-30 4103.81000 2000-08-31 4206.35000 2000-09-01 4234.33000 2000-09-04 . 2000-09-05 4143.18000 2000-09-06 4013.34000 2000-09-07 4098.35000 2000-09-08 3978.41000 2000-09-11 3896.35000 2000-09-12 3849.51000 2000-09-13 3893.89000 2000-09-14 3913.86000 2000-09-15 3835.23000 2000-09-18 3726.52000 2000-09-19 3865.64000 2000-09-20 3897.44000 2000-09-21 3828.87000 2000-09-22 3803.76000 2000-09-25 3741.22000 2000-09-26 3689.10000 2000-09-27 3656.30000 2000-09-28 3778.32000 2000-09-29 3672.82000 2000-10-02 3568.90000 2000-10-03 3455.83000 2000-10-04 3523.10000 2000-10-05 3472.10000 2000-10-06 3361.01000 2000-10-09 3355.56000 2000-10-10 3240.54000 2000-10-11 3168.49000 2000-10-12 3074.68000 2000-10-13 3316.77000 2000-10-16 3290.28000 2000-10-17 3213.96000 2000-10-18 3171.56000 2000-10-19 3418.60000 2000-10-20 3483.14000 2000-10-23 3468.69000 2000-10-24 3419.79000 2000-10-25 3229.57000 2000-10-26 3272.18000 2000-10-27 3278.36000 2000-10-30 3191.40000 2000-10-31 3369.63000 2000-11-01 3333.39000 2000-11-02 3429.02000 2000-11-03 3451.58000 2000-11-06 3416.21000 2000-11-07 3415.79000 2000-11-08 3231.70000 2000-11-09 3200.35000 2000-11-10 3028.99000 2000-11-13 2966.72000 2000-11-14 3138.27000 2000-11-15 3165.49000 2000-11-16 3031.88000 2000-11-17 3027.19000 2000-11-20 2875.64000 2000-11-21 2871.45000 2000-11-22 2755.34000 2000-11-23 . 2000-11-24 2904.38000 2000-11-27 2880.49000 2000-11-28 2734.98000 2000-11-29 2706.93000 2000-11-30 2597.93000 2000-12-01 2645.29000 2000-12-04 2615.75000 2000-12-05 2889.80000 2000-12-06 2796.50000 2000-12-07 2752.66000 2000-12-08 2917.43000 2000-12-11 3015.10000 2000-12-12 2931.77000 2000-12-13 2822.77000 2000-12-14 2728.51000 2000-12-15 2653.27000 2000-12-18 2624.52000 2000-12-19 2511.71000 2000-12-20 2332.78000 2000-12-21 2340.12000 2000-12-22 2517.02000 2000-12-25 . 2000-12-26 2493.52000 2000-12-27 2539.35000 2000-12-28 2557.76000 2000-12-29 2470.52000 2001-01-01 . 2001-01-02 2291.86000 2001-01-03 2616.69000 2001-01-04 2566.83000 2001-01-05 2407.65000 2001-01-08 2395.92000 2001-01-09 2441.30000 2001-01-10 2524.18000 2001-01-11 2640.57000 2001-01-12 2626.50000 2001-01-15 . 2001-01-16 2618.55000 2001-01-17 2682.78000 2001-01-18 2768.49000 2001-01-19 2770.38000 2001-01-22 2757.91000 2001-01-23 2840.39000 2001-01-24 2859.15000 2001-01-25 2754.28000 2001-01-26 2781.30000 2001-01-29 2838.34000 2001-01-30 2838.35000 2001-01-31 2772.73000 2001-02-01 2782.79000 2001-02-02 2660.50000 2001-02-05 2643.21000 2001-02-06 2664.49000 2001-02-07 2607.82000 2001-02-08 2562.06000 2001-02-09 2470.97000 2001-02-12 2489.66000 2001-02-13 2427.72000 2001-02-14 2491.40000 2001-02-15 2552.91000 2001-02-16 2425.38000 2001-02-19 . 2001-02-20 2318.35000 2001-02-21 2268.94000 2001-02-22 2244.96000 2001-02-23 2262.51000 2001-02-26 2308.50000 2001-02-27 2207.82000 2001-02-28 2151.83000 2001-03-01 2183.37000 2001-03-02 2117.63000 2001-03-05 2142.92000 2001-03-06 2204.43000 2001-03-07 2223.92000 2001-03-08 2168.73000 2001-03-09 2052.78000 2001-03-12 1923.38000 2001-03-13 2014.78000 2001-03-14 1972.09000 2001-03-15 1940.71000 2001-03-16 1890.91000 2001-03-19 1951.18000 2001-03-20 1857.44000 2001-03-21 1830.23000 2001-03-22 1897.70000 2001-03-23 1928.68000 2001-03-26 1918.49000 2001-03-27 1972.26000 2001-03-28 1854.13000 2001-03-29 1820.57000 2001-03-30 1840.26000 2001-04-02 1782.97000 2001-04-03 1673.00000 2001-04-04 1638.80000 2001-04-05 1785.00000 2001-04-06 1720.36000 2001-04-09 1745.71000 2001-04-10 1852.03000 2001-04-11 1898.95000 2001-04-12 1961.43000 2001-04-13 . 2001-04-16 1909.57000 2001-04-17 1923.22000 2001-04-18 2079.44000 2001-04-19 2182.14000 2001-04-20 2163.41000 2001-04-23 2059.32000 2001-04-24 2016.61000 2001-04-25 2059.80000 2001-04-26 2034.88000 2001-04-27 2075.68000 2001-04-30 2116.24000 2001-05-01 2168.24000 2001-05-02 2220.60000 2001-05-03 2146.20000 2001-05-04 2191.53000 2001-05-07 2173.57000 2001-05-08 2198.77000 2001-05-09 2156.63000 2001-05-10 2128.86000 2001-05-11 2107.43000 2001-05-14 2081.92000 2001-05-15 2085.58000 2001-05-16 2166.44000 2001-05-17 2193.68000 2001-05-18 2198.88000 2001-05-21 2305.59000 2001-05-22 2313.85000 2001-05-23 2243.48000 2001-05-24 2282.02000 2001-05-25 2251.03000 2001-05-28 . 2001-05-29 2175.54000 2001-05-30 2084.50000 2001-05-31 2110.49000 2001-06-01 2149.44000 2001-06-04 2155.93000 2001-06-05 2233.66000 2001-06-06 2217.73000 2001-06-07 2264.00000 2001-06-08 2215.10000 2001-06-11 2170.78000 2001-06-12 2169.95000 2001-06-13 2121.66000 2001-06-14 2044.07000 2001-06-15 2028.43000 2001-06-18 1988.63000 2001-06-19 1992.66000 2001-06-20 2031.24000 2001-06-21 2058.76000 2001-06-22 2034.84000 2001-06-25 2050.87000 2001-06-26 2064.62000 2001-06-27 2074.74000 2001-06-28 2125.46000 2001-06-29 2160.54000 2001-07-02 2148.72000 2001-07-03 2140.80000 2001-07-04 . 2001-07-05 2080.11000 2001-07-06 2004.16000 2001-07-09 2026.71000 2001-07-10 1962.79000 2001-07-11 1972.04000 2001-07-12 2075.74000 2001-07-13 2084.79000 2001-07-16 2029.12000 2001-07-17 2067.32000 2001-07-18 2016.17000 2001-07-19 2046.59000 2001-07-20 2029.37000 2001-07-23 1988.56000 2001-07-24 1959.24000 2001-07-25 1984.32000 2001-07-26 2022.96000 2001-07-27 2029.07000 2001-07-30 2017.84000 2001-07-31 2027.13000 2001-08-01 2068.38000 2001-08-02 2087.38000 2001-08-03 2066.33000 2001-08-06 2034.26000 2001-08-07 2027.79000 2001-08-08 1966.36000 2001-08-09 1963.32000 2001-08-10 1956.47000 2001-08-13 1982.25000 2001-08-14 1964.53000 2001-08-15 1918.89000 2001-08-16 1930.32000 2001-08-17 1867.01000 2001-08-20 1881.35000 2001-08-21 1831.30000 2001-08-22 1860.01000 2001-08-23 1842.97000 2001-08-24 1916.80000 2001-08-27 1912.41000 2001-08-28 1864.98000 2001-08-29 1843.17000 2001-08-30 1791.68000 2001-08-31 1805.43000 2001-09-03 . 2001-09-04 1770.78000 2001-09-05 1759.01000 2001-09-06 1705.64000 2001-09-07 1687.70000 2001-09-10 1695.38000 2001-09-11 . 2001-09-12 . 2001-09-13 . 2001-09-14 . 2001-09-17 1579.55000 2001-09-18 1555.08000 2001-09-19 1527.80000 2001-09-20 1470.93000 2001-09-21 1423.19000 2001-09-24 1499.40000 2001-09-25 1501.64000 2001-09-26 1464.04000 2001-09-27 1460.71000 2001-09-28 1498.80000 2001-10-01 1480.46000 2001-10-02 1492.33000 2001-10-03 1580.81000 2001-10-04 1597.31000 2001-10-05 1605.30000 2001-10-08 1605.95000 2001-10-09 1570.19000 2001-10-10 1626.26000 2001-10-11 1701.47000 2001-10-12 1703.40000 2001-10-15 1696.31000 2001-10-16 1722.07000 2001-10-17 1646.34000 2001-10-18 1652.72000 2001-10-19 1671.31000 2001-10-22 1708.08000 2001-10-23 1704.44000 2001-10-24 1731.54000 2001-10-25 1775.47000 2001-10-26 1768.96000 2001-10-29 1699.52000 2001-10-30 1667.41000 2001-10-31 1690.20000 2001-11-01 1746.30000 2001-11-02 1745.73000 2001-11-05 1793.65000 2001-11-06 1835.08000 2001-11-07 1837.53000 2001-11-08 1827.77000 2001-11-09 1828.48000 2001-11-12 1840.13000 2001-11-13 1892.11000 2001-11-14 1903.19000 2001-11-15 1900.57000 2001-11-16 1898.58000 2001-11-19 1934.42000 2001-11-20 1880.51000 2001-11-21 1875.05000 2001-11-22 . 2001-11-23 1903.20000 2001-11-26 1941.23000 2001-11-27 1935.97000 2001-11-28 1887.97000 2001-11-29 1933.26000 2001-11-30 1930.58000 2001-12-03 1904.90000 2001-12-04 1963.10000 2001-12-05 2046.84000 2001-12-06 2054.27000 2001-12-07 2021.26000 2001-12-10 1992.12000 2001-12-11 2001.93000 2001-12-12 2011.38000 2001-12-13 1946.51000 2001-12-14 1953.17000 2001-12-17 1987.45000 2001-12-18 2004.76000 2001-12-19 1982.89000 2001-12-20 1918.54000 2001-12-21 1945.83000 2001-12-24 1944.48000 2001-12-25 . 2001-12-26 1960.70000 2001-12-27 1976.42000 2001-12-28 1987.26000 2001-12-31 1950.40000 2002-01-01 . 2002-01-02 1979.25000 2002-01-03 2044.27000 2002-01-04 2059.38000 2002-01-07 2037.10000 2002-01-08 2055.74000 2002-01-09 2044.89000 2002-01-10 2047.24000 2002-01-11 2022.46000 2002-01-14 1990.74000 2002-01-15 2000.91000 2002-01-16 1944.44000 2002-01-17 1985.82000 2002-01-18 1930.34000 2002-01-21 . 2002-01-22 1882.53000 2002-01-23 1922.38000 2002-01-24 1942.58000 2002-01-25 1937.70000 2002-01-28 1943.91000 2002-01-29 1892.99000 2002-01-30 1913.44000 2002-01-31 1934.03000 2002-02-01 1911.24000 2002-02-04 1855.53000 2002-02-05 1838.52000 2002-02-06 1812.71000 2002-02-07 1782.11000 2002-02-08 1818.88000 2002-02-11 1846.66000 2002-02-12 1834.21000 2002-02-13 1859.16000 2002-02-14 1843.37000 2002-02-15 1805.20000 2002-02-18 . 2002-02-19 1750.61000 2002-02-20 1775.57000 2002-02-21 1716.24000 2002-02-22 1724.54000 2002-02-25 1769.88000 2002-02-26 1766.86000 2002-02-27 1751.88000 2002-02-28 1731.49000 2002-03-01 1802.74000 2002-03-04 1859.32000 2002-03-05 1866.29000 2002-03-06 1890.40000 2002-03-07 1881.63000 2002-03-08 1929.67000 2002-03-11 1929.49000 2002-03-12 1897.12000 2002-03-13 1862.03000 2002-03-14 1854.14000 2002-03-15 1868.30000 2002-03-18 1877.06000 2002-03-19 1880.87000 2002-03-20 1832.87000 2002-03-21 1868.83000 2002-03-22 1851.39000 2002-03-25 1812.49000 2002-03-26 1824.17000 2002-03-27 1826.75000 2002-03-28 1845.35000 2002-03-29 . 2002-04-01 1862.62000 2002-04-02 1804.40000 2002-04-03 1784.35000 2002-04-04 1789.75000 2002-04-05 1770.03000 2002-04-08 1785.87000 2002-04-09 1742.57000 2002-04-10 1767.07000 2002-04-11 1725.24000 2002-04-12 1756.19000 2002-04-15 1753.78000 2002-04-16 1816.79000 2002-04-17 1810.67000 2002-04-18 1802.43000 2002-04-19 1796.83000 2002-04-22 1758.68000 2002-04-23 1730.29000 2002-04-24 1713.34000 2002-04-25 1713.70000 2002-04-26 1663.89000 2002-04-29 1656.93000 2002-04-30 1688.23000 2002-05-01 1677.53000 2002-05-02 1644.82000 2002-05-03 1613.03000 2002-05-06 1578.48000 2002-05-07 1573.82000 2002-05-08 1696.29000 2002-05-09 1650.49000 2002-05-10 1600.85000 2002-05-13 1652.54000 2002-05-14 1719.05000 2002-05-15 1725.56000 2002-05-16 1730.44000 2002-05-17 1741.39000 2002-05-20 1701.59000 2002-05-21 1664.18000 2002-05-22 1673.45000 2002-05-23 1697.63000 2002-05-24 1661.49000 2002-05-27 . 2002-05-28 1652.17000 2002-05-29 1624.39000 2002-05-30 1631.92000 2002-05-31 1615.73000 2002-06-03 1562.56000 2002-06-04 1578.12000 2002-06-05 1595.26000 2002-06-06 1554.88000 2002-06-07 1535.48000 2002-06-10 1530.69000 2002-06-11 1497.18000 2002-06-12 1519.12000 2002-06-13 1496.86000 2002-06-14 1504.74000 2002-06-17 1553.29000 2002-06-18 1542.96000 2002-06-19 1496.83000 2002-06-20 1464.75000 2002-06-21 1440.96000 2002-06-24 1460.34000 2002-06-25 1423.99000 2002-06-26 1429.33000 2002-06-27 1459.20000 2002-06-28 1463.21000 2002-07-01 1403.80000 2002-07-02 1357.82000 2002-07-03 1380.17000 2002-07-04 . 2002-07-05 1448.36000 2002-07-08 1405.61000 2002-07-09 1381.12000 2002-07-10 1346.01000 2002-07-11 1374.43000 2002-07-12 1373.50000 2002-07-15 1382.62000 2002-07-16 1375.26000 2002-07-17 1397.25000 2002-07-18 1356.95000 2002-07-19 1319.15000 2002-07-22 1282.65000 2002-07-23 1229.05000 2002-07-24 1290.23000 2002-07-25 1240.08000 2002-07-26 1262.12000 2002-07-29 1335.25000 2002-07-30 1344.19000 2002-07-31 1328.26000 2002-08-01 1280.00000 2002-08-02 1247.92000 2002-08-05 1206.01000 2002-08-06 1259.55000 2002-08-07 1280.90000 2002-08-08 1316.52000 2002-08-09 1306.12000 2002-08-12 1306.84000 2002-08-13 1269.28000 2002-08-14 1334.30000 2002-08-15 1345.01000 2002-08-16 1361.01000 2002-08-19 1394.54000 2002-08-20 1376.59000 2002-08-21 1409.25000 2002-08-22 1422.95000 2002-08-23 1380.62000 2002-08-26 1391.74000 2002-08-27 1347.78000 2002-08-28 1314.38000 2002-08-29 1335.77000 2002-08-30 1314.85000 2002-09-02 . 2002-09-03 1263.84000 2002-09-04 1292.31000 2002-09-05 1251.00000 2002-09-06 1295.30000 2002-09-09 1304.60000 2002-09-10 1320.09000 2002-09-11 1315.45000 2002-09-12 1279.68000 2002-09-13 1291.40000 2002-09-16 1275.88000 2002-09-17 1259.94000 2002-09-18 1252.13000 2002-09-19 1216.45000 2002-09-20 1221.09000 2002-09-23 1184.93000 2002-09-24 1182.17000 2002-09-25 1222.29000 2002-09-26 1221.61000 2002-09-27 1199.16000 2002-09-30 1172.06000 2002-10-01 1213.72000 2002-10-02 1187.30000 2002-10-03 1165.56000 2002-10-04 1139.90000 2002-10-07 1119.40000 2002-10-08 1129.21000 2002-10-09 1114.11000 2002-10-10 1163.37000 2002-10-11 1210.47000 2002-10-14 1220.53000 2002-10-15 1282.44000 2002-10-16 1232.42000 2002-10-17 1272.29000 2002-10-18 1287.86000 2002-10-21 1309.67000 2002-10-22 1292.80000 2002-10-23 1320.23000 2002-10-24 1298.71000 2002-10-25 1331.13000 2002-10-28 1315.83000 2002-10-29 1300.54000 2002-10-30 1326.73000 2002-10-31 1329.75000 2002-11-01 1360.70000 2002-11-04 1396.54000 2002-11-05 1401.17000 2002-11-06 1418.99000 2002-11-07 1376.71000 2002-11-08 1359.28000 2002-11-11 1319.19000 2002-11-12 1349.56000 2002-11-13 1361.34000 2002-11-14 1411.52000 2002-11-15 1411.14000 2002-11-18 1393.69000 2002-11-19 1374.51000 2002-11-20 1419.35000 2002-11-21 1467.55000 2002-11-22 1468.74000 2002-11-25 1481.90000 2002-11-26 1444.43000 2002-11-27 1487.94000 2002-11-28 . 2002-11-29 1478.78000 2002-12-02 1484.78000 2002-12-03 1448.96000 2002-12-04 1430.35000 2002-12-05 1410.75000 2002-12-06 1422.44000 2002-12-09 1367.14000 2002-12-10 1390.76000 2002-12-11 1396.59000 2002-12-12 1399.55000 2002-12-13 1362.42000 2002-12-16 1400.33000 2002-12-17 1392.05000 2002-12-18 1361.51000 2002-12-19 1354.10000 2002-12-20 1363.05000 2002-12-23 1381.69000 2002-12-24 1372.47000 2002-12-25 . 2002-12-26 1367.89000 2002-12-27 1348.31000 2002-12-30 1339.54000 2002-12-31 1335.51000 2003-01-01 . 2003-01-02 1384.85000 2003-01-03 1387.08000 2003-01-06 1421.32000 2003-01-07 1431.57000 2003-01-08 1401.07000 2003-01-09 1438.46000 2003-01-10 1447.72000 2003-01-13 1446.04000 2003-01-14 1460.99000 2003-01-15 1438.80000 2003-01-16 1423.75000 2003-01-17 1376.19000 2003-01-20 . 2003-01-21 1364.25000 2003-01-22 1359.48000 2003-01-23 1388.27000 2003-01-24 1342.14000 2003-01-27 1325.27000 2003-01-28 1342.18000 2003-01-29 1358.06000 2003-01-30 1322.35000 2003-01-31 1320.91000 2003-02-03 1323.79000 2003-02-04 1306.15000 2003-02-05 1301.50000 2003-02-06 1301.73000 2003-02-07 1282.47000 2003-02-10 1296.68000 2003-02-11 1295.46000 2003-02-12 1278.97000 2003-02-13 1277.44000 2003-02-14 1310.17000 2003-02-17 . 2003-02-18 1346.54000 2003-02-19 1334.32000 2003-02-20 1331.23000 2003-02-21 1349.02000 2003-02-24 1322.38000 2003-02-25 1328.98000 2003-02-26 1303.68000 2003-02-27 1323.94000 2003-02-28 1337.52000 2003-03-03 1320.29000 2003-03-04 1307.77000 2003-03-05 1314.40000 2003-03-06 1302.89000 2003-03-07 1305.29000 2003-03-10 1278.37000 2003-03-11 1271.47000 2003-03-12 1279.24000 2003-03-13 1340.77000 2003-03-14 1340.33000 2003-03-17 1392.27000 2003-03-18 1400.55000 2003-03-19 1397.07000 2003-03-20 1402.77000 2003-03-21 1421.84000 2003-03-24 1369.78000 2003-03-25 1391.01000 2003-03-26 1387.45000 2003-03-27 1384.25000 2003-03-28 1369.60000 2003-03-31 1341.17000 2003-04-01 1348.30000 2003-04-02 1396.72000 2003-04-03 1396.58000 2003-04-04 1383.51000 2003-04-07 1389.51000 2003-04-08 1382.94000 2003-04-09 1356.74000 2003-04-10 1365.61000 2003-04-11 1358.85000 2003-04-14 1384.95000 2003-04-15 1391.01000 2003-04-16 1394.72000 2003-04-17 1425.50000 2003-04-18 . 2003-04-21 1424.37000 2003-04-22 1451.36000 2003-04-23 1466.16000 2003-04-24 1457.23000 2003-04-25 1434.54000 2003-04-28 1462.24000 2003-04-29 1471.30000 2003-04-30 1464.31000 2003-05-01 1472.56000 2003-05-02 1502.88000 2003-05-05 1504.04000 2003-05-06 1523.71000 2003-05-07 1506.76000 2003-05-08 1489.69000 2003-05-09 1520.15000 2003-05-12 1541.40000 2003-05-13 1539.68000 2003-05-14 1534.90000 2003-05-15 1551.38000 2003-05-16 1538.53000 2003-05-19 1492.77000 2003-05-20 1491.09000 2003-05-21 1489.87000 2003-05-22 1507.55000 2003-05-23 1510.09000 2003-05-26 . 2003-05-27 1556.69000 2003-05-28 1563.24000 2003-05-29 1574.95000 2003-05-30 1595.91000 2003-06-02 1590.75000 2003-06-03 1603.56000 2003-06-04 1634.65000 2003-06-05 1646.01000 2003-06-06 1627.42000 2003-06-09 1603.97000 2003-06-10 1627.67000 2003-06-11 1646.02000 2003-06-12 1653.62000 2003-06-13 1626.49000 2003-06-16 1666.58000 2003-06-17 1668.44000 2003-06-18 1677.14000 2003-06-19 1648.64000 2003-06-20 1644.72000 2003-06-23 1610.75000 2003-06-24 1605.61000 2003-06-25 1602.66000 2003-06-26 1634.01000 2003-06-27 1625.26000 2003-06-30 1622.80000 2003-07-01 1640.13000 2003-07-02 1678.73000 2003-07-03 1663.46000 2003-07-04 . 2003-07-07 1720.71000 2003-07-08 1746.46000 2003-07-09 1747.46000 2003-07-10 1715.86000 2003-07-11 1733.93000 2003-07-14 1754.82000 2003-07-15 1753.21000 2003-07-16 1747.97000 2003-07-17 1698.02000 2003-07-18 1708.50000 2003-07-21 1681.41000 2003-07-22 1706.10000 2003-07-23 1719.18000 2003-07-24 1701.42000 2003-07-25 1730.70000 2003-07-28 1735.36000 2003-07-29 1731.37000 2003-07-30 1720.91000 2003-07-31 1735.02000 2003-08-01 1715.62000 2003-08-04 1714.06000 2003-08-05 1673.50000 2003-08-06 1652.68000 2003-08-07 1652.18000 2003-08-08 1644.03000 2003-08-11 1661.51000 2003-08-12 1687.01000 2003-08-13 1686.61000 2003-08-14 1700.34000 2003-08-15 1702.01000 2003-08-18 1739.49000 2003-08-19 1761.11000 2003-08-20 1760.54000 2003-08-21 1777.55000 2003-08-22 1765.32000 2003-08-25 1764.31000 2003-08-26 1770.65000 2003-08-27 1782.13000 2003-08-28 1800.18000 2003-08-29 1810.45000 2003-09-01 . 2003-09-02 1841.48000 2003-09-03 1852.90000 2003-09-04 1868.97000 2003-09-05 1858.24000 2003-09-08 1888.62000 2003-09-09 1873.43000 2003-09-10 1823.81000 2003-09-11 1846.09000 2003-09-12 1855.03000 2003-09-15 1845.70000 2003-09-16 1887.25000 2003-09-17 1883.10000 2003-09-18 1909.55000 2003-09-19 1905.70000 2003-09-22 1874.62000 2003-09-23 1901.72000 2003-09-24 1843.70000 2003-09-25 1817.24000 2003-09-26 1792.07000 2003-09-29 1824.56000 2003-09-30 1786.94000 2003-10-01 1832.25000 2003-10-02 1836.22000 2003-10-03 1880.57000 2003-10-06 1893.46000 2003-10-07 1907.85000 2003-10-08 1893.78000 2003-10-09 1911.90000 2003-10-10 1915.31000 2003-10-13 1933.53000 2003-10-14 1943.19000 2003-10-15 1939.10000 2003-10-16 1950.14000 2003-10-17 1912.36000 2003-10-20 1925.14000 2003-10-21 1940.90000 2003-10-22 1898.07000 2003-10-23 1885.51000 2003-10-24 1865.59000 2003-10-27 1882.91000 2003-10-28 1932.26000 2003-10-29 1936.56000 2003-10-30 1932.69000 2003-10-31 1932.21000 2003-11-03 1967.70000 2003-11-04 1957.96000 2003-11-05 1959.37000 2003-11-06 1976.37000 2003-11-07 1970.74000 2003-11-10 1941.64000 2003-11-11 1930.75000 2003-11-12 1973.11000 2003-11-13 1967.35000 2003-11-14 1930.26000 2003-11-17 1909.61000 2003-11-18 1881.75000 2003-11-19 1899.65000 2003-11-20 1881.92000 2003-11-21 1893.88000 2003-11-24 1947.14000 2003-11-25 1943.04000 2003-11-26 1953.31000 2003-11-27 . 2003-11-28 1960.26000 2003-12-01 1989.82000 2003-12-02 1980.07000 2003-12-03 1960.25000 2003-12-04 1968.80000 2003-12-05 1937.82000 2003-12-08 1948.85000 2003-12-09 1908.32000 2003-12-10 1904.65000 2003-12-11 1942.32000 2003-12-12 1949.00000 2003-12-15 1918.26000 2003-12-16 1924.29000 2003-12-17 1921.33000 2003-12-18 1956.18000 2003-12-19 1951.02000 2003-12-22 1955.80000 2003-12-23 1974.78000 2003-12-24 1969.23000 2003-12-25 . 2003-12-26 1973.14000 2003-12-29 2006.48000 2003-12-30 2009.88000 2003-12-31 2003.37000 2004-01-01 . 2004-01-02 2006.68000 2004-01-05 2047.36000 2004-01-06 2057.37000 2004-01-07 2077.68000 2004-01-08 2100.25000 2004-01-09 2086.92000 2004-01-12 2111.78000 2004-01-13 2096.44000 2004-01-14 2111.13000 2004-01-15 2109.08000 2004-01-16 2140.46000 2004-01-19 . 2004-01-20 2147.98000 2004-01-21 2142.45000 2004-01-22 2119.01000 2004-01-23 2123.87000 2004-01-26 2153.83000 2004-01-27 2116.04000 2004-01-28 2077.37000 2004-01-29 2068.23000 2004-01-30 2066.15000 2004-02-02 2063.15000 2004-02-03 2066.21000 2004-02-04 2014.14000 2004-02-05 2019.56000 2004-02-06 2064.01000 2004-02-09 2060.57000 2004-02-10 2075.33000 2004-02-11 2089.66000 2004-02-12 2073.61000 2004-02-13 2053.56000 2004-02-16 . 2004-02-17 2080.35000 2004-02-18 2076.47000 2004-02-19 2045.96000 2004-02-20 2037.93000 2004-02-23 2007.52000 2004-02-24 2005.44000 2004-02-25 2022.98000 2004-02-26 2032.57000 2004-02-27 2029.82000 2004-03-01 2057.80000 2004-03-02 2039.65000 2004-03-03 2033.36000 2004-03-04 2055.11000 2004-03-05 2047.63000 2004-03-08 2008.78000 2004-03-09 1995.16000 2004-03-10 1964.15000 2004-03-11 1943.89000 2004-03-12 1984.73000 2004-03-15 1939.20000 2004-03-16 1943.09000 2004-03-17 1976.76000 2004-03-18 1962.44000 2004-03-19 1940.47000 2004-03-22 1909.90000 2004-03-23 1901.80000 2004-03-24 1909.48000 2004-03-25 1967.17000 2004-03-26 1960.02000 2004-03-29 1992.57000 2004-03-30 2000.63000 2004-03-31 1994.22000 2004-04-01 2015.01000 2004-04-02 2057.17000 2004-04-05 2079.12000 2004-04-06 2059.90000 2004-04-07 2050.24000 2004-04-08 2052.88000 2004-04-09 . 2004-04-12 2065.48000 2004-04-13 2030.08000 2004-04-14 2024.85000 2004-04-15 2002.17000 2004-04-16 1995.74000 2004-04-19 2020.43000 2004-04-20 1978.63000 2004-04-21 1995.63000 2004-04-22 2032.91000 2004-04-23 2049.77000 2004-04-26 2036.77000 2004-04-27 2032.53000 2004-04-28 1989.54000 2004-04-29 1958.78000 2004-04-30 1920.15000 2004-05-03 1938.72000 2004-05-04 1950.48000 2004-05-05 1957.26000 2004-05-06 1937.74000 2004-05-07 1917.96000 2004-05-10 1896.07000 2004-05-11 1931.35000 2004-05-12 1925.59000 2004-05-13 1926.03000 2004-05-14 1904.25000 2004-05-17 1876.64000 2004-05-18 1897.82000 2004-05-19 1898.17000 2004-05-20 1896.59000 2004-05-21 1912.09000 2004-05-24 1922.98000 2004-05-25 1964.65000 2004-05-26 1976.15000 2004-05-27 1984.50000 2004-05-28 1986.74000 2004-05-31 . 2004-06-01 1990.77000 2004-06-02 1988.98000 2004-06-03 1960.26000 2004-06-04 1978.62000 2004-06-07 2020.62000 2004-06-08 2023.53000 2004-06-09 1990.61000 2004-06-10 1999.87000 2004-06-11 . 2004-06-14 1969.99000 2004-06-15 1995.60000 2004-06-16 1998.23000 2004-06-17 1983.67000 2004-06-18 1986.73000 2004-06-21 1974.38000 2004-06-22 1994.15000 2004-06-23 2020.98000 2004-06-24 2015.57000 2004-06-25 2025.47000 2004-06-28 2019.82000 2004-06-29 2034.93000 2004-06-30 2047.79000 2004-07-01 2015.55000 2004-07-02 2006.66000 2004-07-05 . 2004-07-06 1963.43000 2004-07-07 1966.08000 2004-07-08 1935.32000 2004-07-09 1946.33000 2004-07-12 1936.92000 2004-07-13 1931.66000 2004-07-14 1914.88000 2004-07-15 1912.71000 2004-07-16 1883.15000 2004-07-19 1883.83000 2004-07-20 1917.07000 2004-07-21 1874.37000 2004-07-22 1889.06000 2004-07-23 1849.09000 2004-07-26 1839.02000 2004-07-27 1869.10000 2004-07-28 1858.26000 2004-07-29 1881.06000 2004-07-30 1887.36000 2004-08-02 1892.09000 2004-08-03 1859.42000 2004-08-04 1855.06000 2004-08-05 1821.63000 2004-08-06 1776.89000 2004-08-09 1774.64000 2004-08-10 1808.70000 2004-08-11 1782.42000 2004-08-12 1752.49000 2004-08-13 1757.22000 2004-08-16 1782.84000 2004-08-17 1795.25000 2004-08-18 1831.37000 2004-08-19 1819.89000 2004-08-20 1838.02000 2004-08-23 1838.70000 2004-08-24 1836.89000 2004-08-25 1860.72000 2004-08-26 1852.92000 2004-08-27 1862.09000 2004-08-30 1836.49000 2004-08-31 1838.10000 2004-09-01 1850.41000 2004-09-02 1873.43000 2004-09-03 1844.48000 2004-09-06 . 2004-09-07 1858.56000 2004-09-08 1850.64000 2004-09-09 1869.65000 2004-09-10 1894.31000 2004-09-13 1910.38000 2004-09-14 1915.40000 2004-09-15 1896.52000 2004-09-16 1904.08000 2004-09-17 1910.09000 2004-09-20 1908.07000 2004-09-21 1921.18000 2004-09-22 1885.71000 2004-09-23 1886.43000 2004-09-24 1879.48000 2004-09-27 1859.88000 2004-09-28 1869.87000 2004-09-29 1893.94000 2004-09-30 1896.84000 2004-10-01 1942.20000 2004-10-04 1952.40000 2004-10-05 1955.50000 2004-10-06 1971.03000 2004-10-07 1948.52000 2004-10-08 1919.97000 2004-10-11 1928.76000 2004-10-12 1925.17000 2004-10-13 1920.53000 2004-10-14 1903.02000 2004-10-15 1911.50000 2004-10-18 1936.52000 2004-10-19 1922.90000 2004-10-20 1932.97000 2004-10-21 1953.62000 2004-10-22 1915.14000 2004-10-25 1914.04000 2004-10-26 1928.79000 2004-10-27 1969.99000 2004-10-28 1975.74000 2004-10-29 1974.99000 2004-11-01 1979.87000 2004-11-02 1984.79000 2004-11-03 2004.33000 2004-11-04 2023.63000 2004-11-05 2038.94000 2004-11-08 2039.25000 2004-11-09 2043.33000 2004-11-10 2034.56000 2004-11-11 2061.27000 2004-11-12 2085.34000 2004-11-15 2094.09000 2004-11-16 2078.62000 2004-11-17 2099.68000 2004-11-18 2104.28000 2004-11-19 2070.63000 2004-11-22 2085.19000 2004-11-23 2084.28000 2004-11-24 2102.54000 2004-11-25 . 2004-11-26 2101.97000 2004-11-29 2106.87000 2004-11-30 2096.81000 2004-12-01 2138.23000 2004-12-02 2143.57000 2004-12-03 2147.96000 2004-12-06 2151.25000 2004-12-07 2114.66000 2004-12-08 2126.11000 2004-12-09 2129.01000 2004-12-10 2128.07000 2004-12-13 2148.50000 2004-12-14 2159.84000 2004-12-15 2162.55000 2004-12-16 2146.15000 2004-12-17 2135.20000 2004-12-20 2127.85000 2004-12-21 2150.91000 2004-12-22 2157.03000 2004-12-23 2160.62000 2004-12-24 . 2004-12-27 2154.22000 2004-12-28 2177.19000 2004-12-29 2177.00000 2004-12-30 2178.34000 2004-12-31 2175.44000 2005-01-03 2152.15000 2005-01-04 2107.86000 2005-01-05 2091.24000 2005-01-06 2090.00000 2005-01-07 2088.61000 2005-01-10 2097.04000 2005-01-11 2079.62000 2005-01-12 2092.53000 2005-01-13 2070.56000 2005-01-14 2087.91000 2005-01-17 . 2005-01-18 2106.04000 2005-01-19 2073.59000 2005-01-20 2045.88000 2005-01-21 2034.27000 2005-01-24 2008.70000 2005-01-25 2019.95000 2005-01-26 2046.09000 2005-01-27 2047.15000 2005-01-28 2035.83000 2005-01-31 2062.41000 2005-02-01 2068.70000 2005-02-02 2075.06000 2005-02-03 2057.64000 2005-02-04 2086.66000 2005-02-07 2082.03000 2005-02-08 2086.68000 2005-02-09 2052.55000 2005-02-10 2053.10000 2005-02-11 2076.66000 2005-02-14 2082.91000 2005-02-15 2089.21000 2005-02-16 2087.43000 2005-02-17 2061.34000 2005-02-18 2058.62000 2005-02-21 . 2005-02-22 2030.32000 2005-02-23 2031.25000 2005-02-24 2051.70000 2005-02-25 2065.40000 2005-02-28 2051.72000 2005-03-01 2071.25000 2005-03-02 2067.50000 2005-03-03 2058.40000 2005-03-04 2070.61000 2005-03-07 2090.21000 2005-03-08 2073.55000 2005-03-09 2061.29000 2005-03-10 2059.72000 2005-03-11 2041.60000 2005-03-14 2051.04000 2005-03-15 2034.98000 2005-03-16 2015.75000 2005-03-17 2016.42000 2005-03-18 2007.79000 2005-03-21 2007.51000 2005-03-22 1989.34000 2005-03-23 1990.22000 2005-03-24 1991.06000 2005-03-25 . 2005-03-28 1992.52000 2005-03-29 1973.88000 2005-03-30 2005.67000 2005-03-31 1999.23000 2005-04-01 1984.81000 2005-04-04 1991.07000 2005-04-05 1999.32000 2005-04-06 1999.14000 2005-04-07 2018.79000 2005-04-08 1999.35000 2005-04-11 1992.12000 2005-04-12 2005.40000 2005-04-13 1974.37000 2005-04-14 1946.71000 2005-04-15 1908.15000 2005-04-18 1912.92000 2005-04-19 1932.36000 2005-04-20 1913.76000 2005-04-21 1962.41000 2005-04-22 1932.19000 2005-04-25 1950.78000 2005-04-26 1927.44000 2005-04-27 1930.43000 2005-04-28 1904.18000 2005-04-29 1921.65000 2005-05-02 1928.65000 2005-05-03 1933.07000 2005-05-04 1962.23000 2005-05-05 1961.80000 2005-05-06 1967.35000 2005-05-09 1979.67000 2005-05-10 1962.77000 2005-05-11 1971.55000 2005-05-12 1963.88000 2005-05-13 1976.78000 2005-05-16 1994.43000 2005-05-17 2004.15000 2005-05-18 2030.65000 2005-05-19 2042.58000 2005-05-20 2046.42000 2005-05-23 2056.65000 2005-05-24 2061.62000 2005-05-25 2050.12000 2005-05-26 2071.24000 2005-05-27 2075.73000 2005-05-30 . 2005-05-31 2068.22000 2005-06-01 2087.86000 2005-06-02 2097.80000 2005-06-03 2071.43000 2005-06-06 2075.76000 2005-06-07 2067.16000 2005-06-08 2060.18000 2005-06-09 2076.91000 2005-06-10 2063.00000 2005-06-13 2068.96000 2005-06-14 2069.04000 2005-06-15 2074.92000 2005-06-16 2089.15000 2005-06-17 2090.11000 2005-06-20 2088.13000 2005-06-21 2091.07000 2005-06-22 2092.03000 2005-06-23 2070.66000 2005-06-24 2053.27000 2005-06-27 2045.20000 2005-06-28 2069.89000 2005-06-29 2068.89000 2005-06-30 2056.96000 2005-07-01 2057.37000 2005-07-04 . 2005-07-05 2078.75000 2005-07-06 2068.65000 2005-07-07 2075.66000 2005-07-08 2112.88000 2005-07-11 2135.43000 2005-07-12 2143.15000 2005-07-13 2144.11000 2005-07-14 2152.82000 2005-07-15 2156.78000 2005-07-18 2144.87000 2005-07-19 2173.18000 2005-07-20 2188.57000 2005-07-21 2178.60000 2005-07-22 2179.74000 2005-07-25 2166.74000 2005-07-26 2175.99000 2005-07-27 2186.22000 2005-07-28 2198.44000 2005-07-29 2184.83000 2005-08-01 2195.38000 2005-08-02 2218.15000 2005-08-03 2216.81000 2005-08-04 2191.32000 2005-08-05 2177.91000 2005-08-08 2164.39000 2005-08-09 2174.19000 2005-08-10 2157.81000 2005-08-11 2174.55000 2005-08-12 2156.90000 2005-08-15 2167.04000 2005-08-16 2137.06000 2005-08-17 2145.15000 2005-08-18 2136.08000 2005-08-19 2135.56000 2005-08-22 2141.41000 2005-08-23 2137.25000 2005-08-24 2128.91000 2005-08-25 2134.37000 2005-08-26 2120.77000 2005-08-29 2137.65000 2005-08-30 2129.76000 2005-08-31 2152.09000 2005-09-01 2147.90000 2005-09-02 2141.07000 2005-09-05 . 2005-09-06 2166.86000 2005-09-07 2172.03000 2005-09-08 2166.03000 2005-09-09 2175.51000 2005-09-12 2182.83000 2005-09-13 2171.75000 2005-09-14 2149.33000 2005-09-15 2146.15000 2005-09-16 2160.35000 2005-09-19 2145.26000 2005-09-20 2131.33000 2005-09-21 2106.64000 2005-09-22 2110.78000 2005-09-23 2116.84000 2005-09-26 2121.46000 2005-09-27 2116.42000 2005-09-28 2115.40000 2005-09-29 2141.22000 2005-09-30 2151.69000 2005-10-03 2155.43000 2005-10-04 2139.36000 2005-10-05 2103.02000 2005-10-06 2084.08000 2005-10-07 2090.35000 2005-10-10 2078.92000 2005-10-11 2061.09000 2005-10-12 2037.47000 2005-10-13 2047.22000 2005-10-14 2064.83000 2005-10-17 2070.30000 2005-10-18 2056.00000 2005-10-19 2091.24000 2005-10-20 2068.11000 2005-10-21 2082.21000 2005-10-24 2115.83000 2005-10-25 2109.45000 2005-10-26 2100.05000 2005-10-27 2063.81000 2005-10-28 2089.88000 2005-10-31 2120.30000 2005-11-01 2114.05000 2005-11-02 2144.31000 2005-11-03 2160.22000 2005-11-04 2169.43000 2005-11-07 2178.24000 2005-11-08 2172.07000 2005-11-09 2175.81000 2005-11-10 2196.68000 2005-11-11 2202.47000 2005-11-14 2200.95000 2005-11-15 2186.74000 2005-11-16 2187.93000 2005-11-17 2220.46000 2005-11-18 2227.07000 2005-11-21 2241.67000 2005-11-22 2253.56000 2005-11-23 2259.98000 2005-11-24 . 2005-11-25 2263.01000 2005-11-28 2239.37000 2005-11-29 2232.71000 2005-11-30 2232.82000 2005-12-01 2267.17000 2005-12-02 2273.37000 2005-12-05 2257.64000 2005-12-06 2260.76000 2005-12-07 2252.01000 2005-12-08 2246.46000 2005-12-09 2256.73000 2005-12-12 2260.95000 2005-12-13 2265.00000 2005-12-14 2262.59000 2005-12-15 2260.63000 2005-12-16 2252.48000 2005-12-19 2222.74000 2005-12-20 2222.42000 2005-12-21 2231.66000 2005-12-22 2246.49000 2005-12-23 2249.42000 2005-12-26 . 2005-12-27 2226.89000 2005-12-28 2228.94000 2005-12-29 2218.16000 2005-12-30 2205.32000 2006-01-02 . 2006-01-03 2243.74000 2006-01-04 2263.46000 2006-01-05 2276.87000 2006-01-06 2305.62000 2006-01-09 2318.69000 2006-01-10 2320.32000 2006-01-11 2331.36000 2006-01-12 2316.69000 2006-01-13 2317.04000 2006-01-16 . 2006-01-17 2302.69000 2006-01-18 2279.64000 2006-01-19 2301.81000 2006-01-20 2247.70000 2006-01-23 2248.47000 2006-01-24 2265.25000 2006-01-25 2260.65000 2006-01-26 2283.00000 2006-01-27 2304.23000 2006-01-30 2306.78000 2006-01-31 2305.82000 2006-02-01 2310.56000 2006-02-02 2281.57000 2006-02-03 2262.58000 2006-02-06 2258.80000 2006-02-07 2244.96000 2006-02-08 2266.98000 2006-02-09 2255.87000 2006-02-10 2261.88000 2006-02-13 2239.81000 2006-02-14 2262.17000 2006-02-15 2276.43000 2006-02-16 2294.63000 2006-02-17 2282.36000 2006-02-20 . 2006-02-21 2262.96000 2006-02-22 2283.17000 2006-02-23 2279.32000 2006-02-24 2287.04000 2006-02-27 2307.18000 2006-02-28 2281.39000 2006-03-01 2314.64000 2006-03-02 2311.11000 2006-03-03 2302.60000 2006-03-06 2286.03000 2006-03-07 2268.38000 2006-03-08 2267.46000 2006-03-09 2249.72000 2006-03-10 2262.04000 2006-03-13 2267.03000 2006-03-14 2295.90000 2006-03-15 2311.84000 2006-03-16 2299.56000 2006-03-17 2306.48000 2006-03-20 2314.11000 2006-03-21 2294.23000 2006-03-22 2303.35000 2006-03-23 2300.15000 2006-03-24 2312.82000 2006-03-27 2315.58000 2006-03-28 2304.46000 2006-03-29 2337.78000 2006-03-30 2340.82000 2006-03-31 2339.79000 2006-04-03 2336.74000 2006-04-04 2345.36000 2006-04-05 2359.75000 2006-04-06 2361.17000 2006-04-07 2339.02000 2006-04-10 2333.27000 2006-04-11 2310.35000 2006-04-12 2314.68000 2006-04-13 2326.11000 2006-04-14 . 2006-04-17 2311.16000 2006-04-18 2356.14000 2006-04-19 2370.88000 2006-04-20 2362.55000 2006-04-21 2342.86000 2006-04-24 2333.38000 2006-04-25 2330.30000 2006-04-26 2333.63000 2006-04-27 2344.95000 2006-04-28 2322.57000 2006-05-01 2304.79000 2006-05-02 2309.84000 2006-05-03 2303.97000 2006-05-04 2323.90000 2006-05-05 2342.57000 2006-05-08 2344.99000 2006-05-09 2338.25000 2006-05-10 2320.74000 2006-05-11 2272.70000 2006-05-12 2243.78000 2006-05-15 2238.52000 2006-05-16 2229.13000 2006-05-17 2195.80000 2006-05-18 2180.32000 2006-05-19 2193.88000 2006-05-22 2172.86000 2006-05-23 2158.76000 2006-05-24 2169.17000 2006-05-25 2198.24000 2006-05-26 2210.37000 2006-05-29 . 2006-05-30 2164.74000 2006-05-31 2178.88000 2006-06-01 2219.86000 2006-06-02 2219.41000 2006-06-05 2169.62000 2006-06-06 2162.78000 2006-06-07 2151.80000 2006-06-08 2145.32000 2006-06-09 2135.06000 2006-06-12 2091.32000 2006-06-13 2072.47000 2006-06-14 2086.00000 2006-06-15 2144.15000 2006-06-16 2129.95000 2006-06-19 2110.42000 2006-06-20 2107.06000 2006-06-21 2141.20000 2006-06-22 2122.98000 2006-06-23 2121.47000 2006-06-26 2133.67000 2006-06-27 2100.25000 2006-06-28 2111.84000 2006-06-29 2174.38000 2006-06-30 2172.09000 2006-07-03 2190.43000 2006-07-04 . 2006-07-05 2153.34000 2006-07-06 2155.09000 2006-07-07 2130.06000 2006-07-10 2116.93000 2006-07-11 2128.86000 2006-07-12 2090.24000 2006-07-13 2054.11000 2006-07-14 2037.35000 2006-07-17 2037.72000 2006-07-18 2043.22000 2006-07-19 2080.71000 2006-07-20 2039.42000 2006-07-21 2020.39000 2006-07-24 2061.84000 2006-07-25 2073.90000 2006-07-26 2070.46000 2006-07-27 2054.47000 2006-07-28 2094.14000 2006-07-31 2091.47000 2006-08-01 2061.99000 2006-08-02 2078.81000 2006-08-03 2092.34000 2006-08-04 2085.05000 2006-08-07 2072.50000 2006-08-08 2060.85000 2006-08-09 2060.28000 2006-08-10 2071.74000 2006-08-11 2057.71000 2006-08-14 2069.04000 2006-08-15 2115.01000 2006-08-16 2149.54000 2006-08-17 2157.61000 2006-08-18 2163.95000 2006-08-21 2147.75000 2006-08-22 2150.02000 2006-08-23 2134.66000 2006-08-24 2137.11000 2006-08-25 2140.29000 2006-08-28 2160.70000 2006-08-29 2172.30000 2006-08-30 2185.73000 2006-08-31 2183.75000 2006-09-01 2193.16000 2006-09-04 . 2006-09-05 2205.70000 2006-09-06 2167.84000 2006-09-07 2155.29000 2006-09-08 2165.79000 2006-09-11 2173.25000 2006-09-12 2215.82000 2006-09-13 2227.67000 2006-09-14 2228.73000 2006-09-15 2235.59000 2006-09-18 2235.75000 2006-09-19 2222.37000 2006-09-20 2252.89000 2006-09-21 2237.75000 2006-09-22 2218.93000 2006-09-25 2249.07000 2006-09-26 2261.34000 2006-09-27 2263.39000 2006-09-28 2270.02000 2006-09-29 2258.43000 2006-10-02 2237.60000 2006-10-03 2243.65000 2006-10-04 2290.95000 2006-10-05 2306.34000 2006-10-06 2299.99000 2006-10-09 2311.77000 2006-10-10 2315.43000 2006-10-11 2308.27000 2006-10-12 2346.18000 2006-10-13 2357.29000 2006-10-16 2363.84000 2006-10-17 2344.95000 2006-10-18 2337.15000 2006-10-19 2340.94000 2006-10-20 2342.30000 2006-10-23 2355.56000 2006-10-24 2344.84000 2006-10-25 2356.59000 2006-10-26 2379.10000 2006-10-27 2350.62000 2006-10-30 2363.77000 2006-10-31 2366.71000 2006-11-01 2334.35000 2006-11-02 2334.02000 2006-11-03 2330.79000 2006-11-06 2365.95000 2006-11-07 2375.88000 2006-11-08 2384.94000 2006-11-09 2376.01000 2006-11-10 2389.72000 2006-11-13 2406.38000 2006-11-14 2430.66000 2006-11-15 2442.75000 2006-11-16 2449.06000 2006-11-17 2445.86000 2006-11-20 2452.72000 2006-11-21 2454.84000 2006-11-22 2465.98000 2006-11-23 . 2006-11-24 2460.26000 2006-11-27 2405.92000 2006-11-28 2412.61000 2006-11-29 2432.23000 2006-11-30 2431.77000 2006-12-01 2413.21000 2006-12-04 2448.39000 2006-12-05 2452.38000 2006-12-06 2445.86000 2006-12-07 2427.69000 2006-12-08 2437.36000 2006-12-11 2442.86000 2006-12-12 2431.60000 2006-12-13 2432.41000 2006-12-14 2453.85000 2006-12-15 2457.20000 2006-12-18 2435.57000 2006-12-19 2429.55000 2006-12-20 2427.61000 2006-12-21 2415.85000 2006-12-22 2401.18000 2006-12-25 . 2006-12-26 2413.51000 2006-12-27 2431.22000 2006-12-28 2425.57000 2006-12-29 2415.29000 2007-01-01 . 2007-01-02 . 2007-01-03 2423.16000 2007-01-04 2453.43000 2007-01-05 2434.25000 2007-01-08 2438.20000 2007-01-09 2443.83000 2007-01-10 2459.33000 2007-01-11 2484.85000 2007-01-12 2502.82000 2007-01-15 . 2007-01-16 2497.78000 2007-01-17 2479.42000 2007-01-18 2443.21000 2007-01-19 2451.31000 2007-01-22 2431.07000 2007-01-23 2431.41000 2007-01-24 2466.28000 2007-01-25 2434.24000 2007-01-26 2435.49000 2007-01-29 2441.09000 2007-01-30 2448.64000 2007-01-31 2463.93000 2007-02-01 2468.38000 2007-02-02 2475.88000 2007-02-05 2470.60000 2007-02-06 2471.49000 2007-02-07 2490.50000 2007-02-08 2488.67000 2007-02-09 2459.82000 2007-02-12 2450.38000 2007-02-13 2459.88000 2007-02-14 2488.38000 2007-02-15 2497.10000 2007-02-16 2496.31000 2007-02-19 . 2007-02-20 2513.04000 2007-02-21 2518.42000 2007-02-22 2524.94000 2007-02-23 2515.10000 2007-02-26 2504.52000 2007-02-27 2407.86000 2007-02-28 2416.15000 2007-03-01 2404.21000 2007-03-02 2368.00000 2007-03-05 2340.68000 2007-03-06 2385.14000 2007-03-07 2374.64000 2007-03-08 2387.73000 2007-03-09 2387.55000 2007-03-12 2402.29000 2007-03-13 2350.57000 2007-03-14 2371.74000 2007-03-15 2378.70000 2007-03-16 2372.66000 2007-03-19 2394.41000 2007-03-20 2408.21000 2007-03-21 2455.92000 2007-03-22 2451.74000 2007-03-23 2448.93000 2007-03-26 2455.63000 2007-03-27 2437.43000 2007-03-28 2417.10000 2007-03-29 2417.88000 2007-03-30 2421.64000 2007-04-02 2422.26000 2007-04-03 2450.33000 2007-04-04 2458.69000 2007-04-05 2471.34000 2007-04-06 . 2007-04-09 2469.18000 2007-04-10 2477.61000 2007-04-11 2459.31000 2007-04-12 2480.32000 2007-04-13 2491.94000 2007-04-16 2518.33000 2007-04-17 2516.95000 2007-04-18 2510.50000 2007-04-19 2505.35000 2007-04-20 2526.39000 2007-04-23 2523.67000 2007-04-24 2524.54000 2007-04-25 2547.89000 2007-04-26 2554.46000 2007-04-27 2557.21000 2007-04-30 2525.09000 2007-05-01 2531.53000 2007-05-02 2557.84000 2007-05-03 2565.46000 2007-05-04 2572.15000 2007-05-07 2570.95000 2007-05-08 2571.75000 2007-05-09 2576.34000 2007-05-10 2533.74000 2007-05-11 2562.22000 2007-05-14 2546.44000 2007-05-15 2525.29000 2007-05-16 2547.42000 2007-05-17 2539.38000 2007-05-18 2558.45000 2007-05-21 2578.79000 2007-05-22 2588.02000 2007-05-23 2577.05000 2007-05-24 2537.92000 2007-05-25 2557.19000 2007-05-28 . 2007-05-29 2572.06000 2007-05-30 2592.59000 2007-05-31 2604.52000 2007-06-01 2613.92000 2007-06-04 2618.29000 2007-06-05 2611.23000 2007-06-06 2587.18000 2007-06-07 2541.38000 2007-06-08 2573.54000 2007-06-11 2572.15000 2007-06-12 2549.77000 2007-06-13 2582.31000 2007-06-14 2599.41000 2007-06-15 2626.71000 2007-06-18 2626.60000 2007-06-19 2626.76000 2007-06-20 2599.96000 2007-06-21 2616.96000 2007-06-22 2588.96000 2007-06-25 2577.08000 2007-06-26 2574.16000 2007-06-27 2605.35000 2007-06-28 2608.37000 2007-06-29 2603.23000 2007-07-02 2632.30000 2007-07-03 2644.95000 2007-07-04 . 2007-07-05 2656.65000 2007-07-06 2666.51000 2007-07-09 2670.02000 2007-07-10 2639.16000 2007-07-11 2651.79000 2007-07-12 2701.73000 2007-07-13 2707.00000 2007-07-16 2697.33000 2007-07-17 2712.29000 2007-07-18 2699.49000 2007-07-19 2720.04000 2007-07-20 2687.60000 2007-07-23 2690.58000 2007-07-24 2639.86000 2007-07-25 2648.17000 2007-07-26 2599.34000 2007-07-27 2562.24000 2007-07-30 2583.28000 2007-07-31 2546.27000 2007-08-01 2553.87000 2007-08-02 2575.98000 2007-08-03 2511.25000 2007-08-06 2547.33000 2007-08-07 2561.60000 2007-08-08 2612.98000 2007-08-09 2556.49000 2007-08-10 2544.89000 2007-08-13 2542.24000 2007-08-14 2499.12000 2007-08-15 2458.83000 2007-08-16 2451.07000 2007-08-17 2505.03000 2007-08-20 2508.59000 2007-08-21 2521.30000 2007-08-22 2552.80000 2007-08-23 2541.70000 2007-08-24 2576.69000 2007-08-27 2561.25000 2007-08-28 2500.64000 2007-08-29 2563.16000 2007-08-30 2565.30000 2007-08-31 2596.36000 2007-09-03 . 2007-09-04 2630.24000 2007-09-05 2605.95000 2007-09-06 2614.32000 2007-09-07 2565.70000 2007-09-10 2559.11000 2007-09-11 2597.47000 2007-09-12 2592.07000 2007-09-13 2601.06000 2007-09-14 2602.18000 2007-09-17 2581.66000 2007-09-18 2651.66000 2007-09-19 2666.48000 2007-09-20 2654.29000 2007-09-21 2671.22000 2007-09-24 2667.95000 2007-09-25 2683.45000 2007-09-26 2699.03000 2007-09-27 2709.59000 2007-09-28 2701.50000 2007-10-01 2740.99000 2007-10-02 2747.11000 2007-10-03 2729.43000 2007-10-04 2733.57000 2007-10-05 2780.32000 2007-10-08 2787.37000 2007-10-09 2803.91000 2007-10-10 2811.61000 2007-10-11 2772.20000 2007-10-12 2805.68000 2007-10-15 2780.05000 2007-10-16 2763.91000 2007-10-17 2792.67000 2007-10-18 2799.31000 2007-10-19 2725.16000 2007-10-22 2753.93000 2007-10-23 2799.26000 2007-10-24 2774.76000 2007-10-25 2750.86000 2007-10-26 2804.19000 2007-10-29 2817.44000 2007-10-30 2816.71000 2007-10-31 2859.12000 2007-11-01 2794.83000 2007-11-02 2810.38000 2007-11-05 2795.18000 2007-11-06 2825.18000 2007-11-07 2748.76000 2007-11-08 2696.00000 2007-11-09 2627.94000 2007-11-12 2584.13000 2007-11-13 2673.65000 2007-11-14 2644.32000 2007-11-15 2618.51000 2007-11-16 2637.24000 2007-11-19 2593.38000 2007-11-20 2596.81000 2007-11-21 2562.15000 2007-11-22 . 2007-11-23 2596.60000 2007-11-26 2540.99000 2007-11-27 2580.80000 2007-11-28 2662.91000 2007-11-29 2668.13000 2007-11-30 2660.96000 2007-12-03 2637.13000 2007-12-04 2619.83000 2007-12-05 2666.36000 2007-12-06 2709.03000 2007-12-07 2706.16000 2007-12-10 2718.95000 2007-12-11 2652.35000 2007-12-12 2671.14000 2007-12-13 2668.49000 2007-12-14 2635.74000 2007-12-17 2574.46000 2007-12-18 2596.03000 2007-12-19 2601.01000 2007-12-20 2640.86000 2007-12-21 2691.99000 2007-12-24 2713.50000 2007-12-25 . 2007-12-26 2724.41000 2007-12-27 2676.79000 2007-12-28 2674.46000 2007-12-31 2652.28000 2008-01-01 . 2008-01-02 2609.63000 2008-01-03 2602.68000 2008-01-04 2504.65000 2008-01-07 2499.46000 2008-01-08 2440.51000 2008-01-09 2474.55000 2008-01-10 2488.52000 2008-01-11 2439.94000 2008-01-14 2478.30000 2008-01-15 2417.59000 2008-01-16 2394.59000 2008-01-17 2346.90000 2008-01-18 2340.02000 2008-01-21 . 2008-01-22 2292.27000 2008-01-23 2316.41000 2008-01-24 2360.92000 2008-01-25 2326.20000 2008-01-28 2349.91000 2008-01-29 2358.06000 2008-01-30 2349.00000 2008-01-31 2389.86000 2008-02-01 2413.36000 2008-02-04 2382.85000 2008-02-05 2309.57000 2008-02-06 2278.75000 2008-02-07 2293.03000 2008-02-08 2304.85000 2008-02-11 2320.06000 2008-02-12 2320.04000 2008-02-13 2373.93000 2008-02-14 2332.54000 2008-02-15 2321.80000 2008-02-18 . 2008-02-19 2306.20000 2008-02-20 2327.10000 2008-02-21 2299.78000 2008-02-22 2303.35000 2008-02-25 2327.48000 2008-02-26 2344.99000 2008-02-27 2353.78000 2008-02-28 2331.57000 2008-02-29 2271.48000 2008-03-03 2258.60000 2008-03-04 2260.28000 2008-03-05 2272.81000 2008-03-06 2220.50000 2008-03-07 2212.49000 2008-03-10 2169.34000 2008-03-11 2255.76000 2008-03-12 2243.87000 2008-03-13 2263.61000 2008-03-14 2212.49000 2008-03-17 2177.01000 2008-03-18 2268.26000 2008-03-19 2209.96000 2008-03-20 2258.11000 2008-03-21 . 2008-03-24 2326.75000 2008-03-25 2341.05000 2008-03-26 2324.36000 2008-03-27 2280.83000 2008-03-28 2261.18000 2008-03-31 2279.10000 2008-04-01 2362.75000 2008-04-02 2361.40000 2008-04-03 2363.30000 2008-04-04 2370.98000 2008-04-07 2364.83000 2008-04-08 2348.76000 2008-04-09 2322.12000 2008-04-10 2351.70000 2008-04-11 2290.24000 2008-04-14 2275.82000 2008-04-15 2286.04000 2008-04-16 2350.11000 2008-04-17 2341.83000 2008-04-18 2402.97000 2008-04-21 2408.04000 2008-04-22 2376.94000 2008-04-23 2405.21000 2008-04-24 2428.92000 2008-04-25 2422.93000 2008-04-28 2424.40000 2008-04-29 2426.10000 2008-04-30 2412.80000 2008-05-01 2480.71000 2008-05-02 2476.99000 2008-05-05 2464.12000 2008-05-06 2483.31000 2008-05-07 2438.49000 2008-05-08 2451.24000 2008-05-09 2445.52000 2008-05-12 2488.49000 2008-05-13 2495.12000 2008-05-14 2496.70000 2008-05-15 2533.73000 2008-05-16 2528.85000 2008-05-19 2516.09000 2008-05-20 2492.26000 2008-05-21 2448.27000 2008-05-22 2464.58000 2008-05-23 2444.67000 2008-05-26 . 2008-05-27 2481.24000 2008-05-28 2486.70000 2008-05-29 2508.32000 2008-05-30 2522.66000 2008-06-02 2491.53000 2008-06-03 2480.48000 2008-06-04 2503.14000 2008-06-05 2549.94000 2008-06-06 2474.56000 2008-06-09 2459.46000 2008-06-10 2448.94000 2008-06-11 2394.01000 2008-06-12 2404.35000 2008-06-13 2454.50000 2008-06-16 2474.78000 2008-06-17 2457.73000 2008-06-18 2429.71000 2008-06-19 2462.06000 2008-06-20 2406.09000 2008-06-23 2385.74000 2008-06-24 2368.28000 2008-06-25 2401.26000 2008-06-26 2321.37000 2008-06-27 2315.63000 2008-06-30 2292.98000 2008-07-01 2304.97000 2008-07-02 2251.46000 2008-07-03 2245.38000 2008-07-04 . 2008-07-07 2243.32000 2008-07-08 2294.44000 2008-07-09 2234.89000 2008-07-10 2257.85000 2008-07-11 2239.08000 2008-07-14 2212.87000 2008-07-15 2215.71000 2008-07-16 2284.85000 2008-07-17 2312.30000 2008-07-18 2282.78000 2008-07-21 2279.53000 2008-07-22 2303.96000 2008-07-23 2325.88000 2008-07-24 2280.11000 2008-07-25 2310.53000 2008-07-28 2264.22000 2008-07-29 2319.62000 2008-07-30 2329.72000 2008-07-31 2325.55000 2008-08-01 2310.96000 2008-08-04 2285.56000 2008-08-05 2349.83000 2008-08-06 2378.37000 2008-08-07 2355.73000 2008-08-08 2414.10000 2008-08-11 2439.95000 2008-08-12 2430.61000 2008-08-13 2428.62000 2008-08-14 2453.67000 2008-08-15 2452.52000 2008-08-18 2416.98000 2008-08-19 2384.36000 2008-08-20 2389.08000 2008-08-21 2380.38000 2008-08-22 2414.71000 2008-08-25 2365.59000 2008-08-26 2361.97000 2008-08-27 2382.46000 2008-08-28 2411.64000 2008-08-29 2367.52000 2008-09-01 . 2008-09-02 2349.24000 2008-09-03 2333.73000 2008-09-04 2259.04000 2008-09-05 2255.88000 2008-09-08 2269.76000 2008-09-09 2209.81000 2008-09-10 2228.70000 2008-09-11 2258.22000 2008-09-12 2261.27000 2008-09-15 2179.91000 2008-09-16 2207.90000 2008-09-17 2098.85000 2008-09-18 2199.10000 2008-09-19 2273.90000 2008-09-22 2178.98000 2008-09-23 2153.33000 2008-09-24 2155.68000 2008-09-25 2186.57000 2008-09-26 2183.34000 2008-09-29 1983.73000 2008-09-30 2082.33000 2008-10-01 2069.40000 2008-10-02 1976.72000 2008-10-03 1947.39000 2008-10-06 1862.96000 2008-10-07 1754.88000 2008-10-08 1740.33000 2008-10-09 1645.12000 2008-10-10 1649.51000 2008-10-13 1844.25000 2008-10-14 1779.01000 2008-10-15 1628.33000 2008-10-16 1717.71000 2008-10-17 1711.29000 2008-10-20 1770.03000 2008-10-21 1696.68000 2008-10-22 1615.75000 2008-10-23 1603.91000 2008-10-24 1552.03000 2008-10-27 1505.90000 2008-10-28 1649.47000 2008-10-29 1657.21000 2008-10-30 1698.52000 2008-10-31 1720.95000 2008-11-03 1726.33000 2008-11-04 1780.12000 2008-11-05 1681.64000 2008-11-06 1608.70000 2008-11-07 1647.40000 2008-11-10 1616.74000 2008-11-11 1580.90000 2008-11-12 1499.21000 2008-11-13 1596.70000 2008-11-14 1516.85000 2008-11-17 1482.05000 2008-11-18 1483.27000 2008-11-19 1386.42000 2008-11-20 1316.12000 2008-11-21 1384.35000 2008-11-24 1472.02000 2008-11-25 1464.73000 2008-11-26 1532.10000 2008-11-27 . 2008-11-28 1535.57000 2008-12-01 1398.07000 2008-12-02 1449.80000 2008-12-03 1492.38000 2008-12-04 1445.56000 2008-12-05 1509.31000 2008-12-08 1571.74000 2008-12-09 1547.34000 2008-12-10 1565.48000 2008-12-11 1507.88000 2008-12-12 1540.72000 2008-12-15 1508.34000 2008-12-16 1589.89000 2008-12-17 1579.31000 2008-12-18 1552.37000 2008-12-19 1564.32000 2008-12-22 1532.35000 2008-12-23 1521.54000 2008-12-24 1524.90000 2008-12-25 . 2008-12-26 1530.24000 2008-12-29 1510.32000 2008-12-30 1550.70000 2008-12-31 1577.03000 2009-01-01 . 2009-01-02 1632.21000 2009-01-05 1628.03000 2009-01-06 1652.38000 2009-01-07 1599.06000 2009-01-08 1617.01000 2009-01-09 1571.59000 2009-01-12 1538.79000 2009-01-13 1546.46000 2009-01-14 1489.64000 2009-01-15 1511.84000 2009-01-16 1529.33000 2009-01-19 . 2009-01-20 1440.86000 2009-01-21 1507.07000 2009-01-22 1465.49000 2009-01-23 1477.29000 2009-01-26 1489.46000 2009-01-27 1504.90000 2009-01-28 1558.34000 2009-01-29 1507.84000 2009-01-30 1476.42000 2009-02-02 1494.43000 2009-02-03 1516.30000 2009-02-04 1515.05000 2009-02-05 1546.24000 2009-02-06 1591.71000 2009-02-09 1591.56000 2009-02-10 1524.73000 2009-02-11 1530.50000 2009-02-12 1541.71000 2009-02-13 1534.36000 2009-02-16 . 2009-02-17 1470.66000 2009-02-18 1467.97000 2009-02-19 1442.82000 2009-02-20 1441.23000 2009-02-23 1387.72000 2009-02-24 1441.83000 2009-02-25 1425.43000 2009-02-26 1391.47000 2009-02-27 1377.84000 2009-03-02 1322.85000 2009-03-03 1321.01000 2009-03-04 1353.74000 2009-03-05 1299.59000 2009-03-06 1293.85000 2009-03-09 1268.64000 2009-03-10 1358.28000 2009-03-11 1371.64000 2009-03-12 1426.10000 2009-03-13 1431.50000 2009-03-16 1404.02000 2009-03-17 1462.11000 2009-03-18 1491.22000 2009-03-19 1483.48000 2009-03-20 1457.27000 2009-03-23 1555.77000 2009-03-24 1516.52000 2009-03-25 1528.95000 2009-03-26 1587.00000 2009-03-27 1545.20000 2009-03-30 1501.80000 2009-03-31 1528.59000 2009-04-01 1551.60000 2009-04-02 1602.63000 2009-04-03 1621.87000 2009-04-06 1606.71000 2009-04-07 1561.61000 2009-04-08 1590.66000 2009-04-09 1652.54000 2009-04-10 . 2009-04-13 1653.31000 2009-04-14 1625.72000 2009-04-15 1626.80000 2009-04-16 1670.44000 2009-04-17 1673.07000 2009-04-20 1608.21000 2009-04-21 1643.85000 2009-04-22 1646.12000 2009-04-23 1652.21000 2009-04-24 1694.29000 2009-04-27 1679.41000 2009-04-28 1673.81000 2009-04-29 1711.94000 2009-04-30 1717.30000 2009-05-01 1719.20000 2009-05-04 1763.56000 2009-05-05 1754.12000 2009-05-06 1759.10000 2009-05-07 1716.24000 2009-05-08 1739.00000 2009-05-11 1731.24000 2009-05-12 1715.92000 2009-05-13 1664.19000 2009-05-14 1689.21000 2009-05-15 1680.14000 2009-05-18 1732.36000 2009-05-19 1734.54000 2009-05-20 1727.84000 2009-05-21 1695.25000 2009-05-22 1692.01000 2009-05-25 . 2009-05-26 1750.43000 2009-05-27 1731.08000 2009-05-28 1751.79000 2009-05-29 1774.33000 2009-06-01 1828.68000 2009-06-02 1836.80000 2009-06-03 1825.92000 2009-06-04 1850.02000 2009-06-05 1849.42000 2009-06-08 1842.40000 2009-06-09 1860.13000 2009-06-10 1853.08000 2009-06-11 1862.37000 2009-06-12 1858.80000 2009-06-15 1816.38000 2009-06-16 1796.18000 2009-06-17 1808.06000 2009-06-18 1807.72000 2009-06-19 1827.47000 2009-06-22 1766.19000 2009-06-23 1764.92000 2009-06-24 1792.34000 2009-06-25 1829.54000 2009-06-26 1838.22000 2009-06-29 1844.06000 2009-06-30 1835.04000 2009-07-01 1845.72000 2009-07-02 1796.52000 2009-07-03 . 2009-07-06 1787.40000 2009-07-07 1746.17000 2009-07-08 1747.17000 2009-07-09 1752.55000 2009-07-10 1756.03000 2009-07-13 1793.21000 2009-07-14 1799.73000 2009-07-15 1862.90000 2009-07-16 1885.03000 2009-07-17 1886.61000 2009-07-20 1909.29000 2009-07-21 1916.20000 2009-07-22 1926.38000 2009-07-23 1973.60000 2009-07-24 1965.96000 2009-07-27 1967.89000 2009-07-28 1975.51000 2009-07-29 1967.76000 2009-07-30 1984.30000 2009-07-31 1978.50000 2009-08-03 2008.61000 2009-08-04 2011.31000 2009-08-05 1993.05000 2009-08-06 1973.16000 2009-08-07 2000.25000 2009-08-10 1992.24000 2009-08-11 1969.73000 2009-08-12 1998.72000 2009-08-13 2009.35000 2009-08-14 1985.52000 2009-08-17 1930.84000 2009-08-18 1955.92000 2009-08-19 1969.24000 2009-08-20 1989.22000 2009-08-21 2020.90000 2009-08-24 2017.98000 2009-08-25 2024.23000 2009-08-26 2024.43000 2009-08-27 2027.73000 2009-08-28 2028.77000 2009-08-31 2009.06000 2009-09-01 1968.89000 2009-09-02 1967.07000 2009-09-03 1983.20000 2009-09-04 2018.78000 2009-09-07 . 2009-09-08 2037.77000 2009-09-09 2060.39000 2009-09-10 2084.02000 2009-09-11 2080.90000 2009-09-14 2091.78000 2009-09-15 2102.64000 2009-09-16 2133.15000 2009-09-17 2126.75000 2009-09-18 2132.86000 2009-09-21 2138.04000 2009-09-22 2146.30000 2009-09-23 2131.42000 2009-09-24 2107.61000 2009-09-25 2090.92000 2009-09-28 2130.74000 2009-09-29 2124.04000 2009-09-30 2122.42000 2009-10-01 2057.48000 2009-10-02 2048.11000 2009-10-05 2068.15000 2009-10-06 2103.57000 2009-10-07 2110.33000 2009-10-08 2123.93000 2009-10-09 2139.28000 2009-10-12 2139.14000 2009-10-13 2139.89000 2009-10-14 2172.23000 2009-10-15 2173.29000 2009-10-16 2156.80000 2009-10-19 2176.32000 2009-10-20 2163.47000 2009-10-21 2150.73000 2009-10-22 2165.29000 2009-10-23 2154.47000 2009-10-26 2141.85000 2009-10-27 2116.09000 2009-10-28 2059.61000 2009-10-29 2097.55000 2009-10-30 2045.11000 2009-11-02 2049.20000 2009-11-03 2057.32000 2009-11-04 2055.52000 2009-11-05 2105.32000 2009-11-06 2112.44000 2009-11-09 2154.06000 2009-11-10 2151.08000 2009-11-11 2166.90000 2009-11-12 2149.02000 2009-11-13 2167.88000 2009-11-16 2197.85000 2009-11-17 2203.78000 2009-11-18 2193.14000 2009-11-19 2156.82000 2009-11-20 2146.04000 2009-11-23 2176.01000 2009-11-24 2169.18000 2009-11-25 2176.05000 2009-11-26 . 2009-11-27 2138.44000 2009-11-30 2144.60000 2009-12-01 2175.81000 2009-12-02 2185.03000 2009-12-03 2173.14000 2009-12-04 2194.35000 2009-12-07 2189.61000 2009-12-08 2172.99000 2009-12-09 2183.73000 2009-12-10 2190.86000 2009-12-11 2190.31000 2009-12-14 2212.10000 2009-12-15 2201.05000 2009-12-16 2206.91000 2009-12-17 2180.05000 2009-12-18 2211.69000 2009-12-21 2237.66000 2009-12-22 2252.67000 2009-12-23 2269.64000 2009-12-24 2285.69000 2009-12-25 . 2009-12-28 2291.08000 2009-12-29 2288.40000 2009-12-30 2291.28000 2009-12-31 2269.15000 2010-01-01 . 2010-01-04 2308.42000 2010-01-05 2308.71000 2010-01-06 2301.09000 2010-01-07 2300.05000 2010-01-08 2317.17000 2010-01-11 2312.41000 2010-01-12 2282.31000 2010-01-13 2307.90000 2010-01-14 2316.74000 2010-01-15 2287.99000 2010-01-18 . 2010-01-19 2320.40000 2010-01-20 2291.25000 2010-01-21 2265.70000 2010-01-22 2205.29000 2010-01-25 2210.80000 2010-01-26 2203.73000 2010-01-27 2221.41000 2010-01-28 2179.00000 2010-01-29 2147.35000 2010-02-01 2171.20000 2010-02-02 2190.06000 2010-02-03 2190.91000 2010-02-04 2125.43000 2010-02-05 2141.12000 2010-02-08 2126.05000 2010-02-09 2150.87000 2010-02-10 2147.87000 2010-02-11 2177.41000 2010-02-12 2183.53000 2010-02-15 . 2010-02-16 2214.19000 2010-02-17 2226.29000 2010-02-18 2241.71000 2010-02-19 2243.87000 2010-02-22 2242.03000 2010-02-23 2213.44000 2010-02-24 2235.90000 2010-02-25 2234.22000 2010-02-26 2238.26000 2010-03-01 2273.57000 2010-03-02 2280.79000 2010-03-03 2280.68000 2010-03-04 2292.31000 2010-03-05 2326.35000 2010-03-08 2332.21000 2010-03-09 2340.68000 2010-03-10 2358.95000 2010-03-11 2368.46000 2010-03-12 2367.66000 2010-03-15 2362.21000 2010-03-16 2378.01000 2010-03-17 2389.09000 2010-03-18 2391.28000 2010-03-19 2374.41000 2010-03-22 2395.40000 2010-03-23 2415.24000 2010-03-24 2398.76000 2010-03-25 2397.41000 2010-03-26 2395.13000 2010-03-29 2404.36000 2010-03-30 2410.69000 2010-03-31 2397.96000 2010-04-01 2402.58000 2010-04-02 . 2010-04-05 2429.53000 2010-04-06 2436.81000 2010-04-07 2431.16000 2010-04-08 2436.81000 2010-04-09 2454.05000 2010-04-12 2457.87000 2010-04-13 2465.99000 2010-04-14 2504.86000 2010-04-15 2515.69000 2010-04-16 2481.26000 2010-04-19 2480.11000 2010-04-20 2500.31000 2010-04-21 2504.61000 2010-04-22 2519.07000 2010-04-23 2530.15000 2010-04-26 2522.95000 2010-04-27 2471.47000 2010-04-28 2471.73000 2010-04-29 2511.92000 2010-04-30 2461.19000 2010-05-03 2498.74000 2010-05-04 2424.25000 2010-05-05 2402.29000 2010-05-06 2319.64000 2010-05-07 2265.64000 2010-05-10 2374.67000 2010-05-11 2375.31000 2010-05-12 2425.02000 2010-05-13 2394.36000 2010-05-14 2346.85000 2010-05-17 2354.23000 2010-05-18 2317.26000 2010-05-19 2298.37000 2010-05-20 2204.01000 2010-05-21 2229.04000 2010-05-24 2213.55000 2010-05-25 2210.95000 2010-05-26 2195.88000 2010-05-27 2277.68000 2010-05-28 2257.04000 2010-05-31 . 2010-06-01 2222.33000 2010-06-02 2281.07000 2010-06-03 2303.03000 2010-06-04 2219.17000 2010-06-07 2173.90000 2010-06-08 2170.57000 2010-06-09 2158.85000 2010-06-10 2218.71000 2010-06-11 2243.60000 2010-06-14 2243.96000 2010-06-15 2305.88000 2010-06-16 2305.93000 2010-06-17 2307.16000 2010-06-18 2309.80000 2010-06-21 2289.09000 2010-06-22 2261.80000 2010-06-23 2254.23000 2010-06-24 2217.42000 2010-06-25 2223.48000 2010-06-28 2220.65000 2010-06-29 2135.18000 2010-06-30 2109.24000 2010-07-01 2101.36000 2010-07-02 2091.79000 2010-07-05 . 2010-07-06 2093.88000 2010-07-07 2159.47000 2010-07-08 2175.40000 2010-07-09 2196.45000 2010-07-12 2198.36000 2010-07-13 2242.03000 2010-07-14 2249.84000 2010-07-15 2249.08000 2010-07-16 2179.05000 2010-07-19 2198.23000 2010-07-20 2222.49000 2010-07-21 2187.33000 2010-07-22 2245.89000 2010-07-23 2269.47000 2010-07-26 2296.43000 2010-07-27 2288.25000 2010-07-28 2264.56000 2010-07-29 2251.69000 2010-07-30 2254.70000 2010-08-02 2295.36000 2010-08-03 2283.52000 2010-08-04 2303.57000 2010-08-05 2293.06000 2010-08-06 2288.47000 2010-08-09 2305.69000 2010-08-10 2277.17000 2010-08-11 2208.63000 2010-08-12 2190.27000 2010-08-13 2173.48000 2010-08-16 2181.87000 2010-08-17 2209.44000 2010-08-18 2215.70000 2010-08-19 2178.95000 2010-08-20 2179.76000 2010-08-23 2159.63000 2010-08-24 2123.76000 2010-08-25 2141.54000 2010-08-26 2118.69000 2010-08-27 2153.63000 2010-08-30 2119.97000 2010-08-31 2114.03000 2010-09-01 2176.84000 2010-09-02 2200.01000 2010-09-03 2233.75000 2010-09-06 . 2010-09-07 2208.89000 2010-09-08 2228.87000 2010-09-09 2236.20000 2010-09-10 2242.48000 2010-09-13 2285.71000 2010-09-14 2289.77000 2010-09-15 2301.32000 2010-09-16 2303.25000 2010-09-17 2315.61000 2010-09-20 2355.83000 2010-09-21 2349.35000 2010-09-22 2334.55000 2010-09-23 2327.08000 2010-09-24 2381.22000 2010-09-27 2369.77000 2010-09-28 2379.59000 2010-09-29 2376.56000 2010-09-30 2368.62000 2010-10-01 2370.75000 2010-10-04 2344.52000 2010-10-05 2399.83000 2010-10-06 2380.66000 2010-10-07 2383.67000 2010-10-08 2401.91000 2010-10-11 2402.33000 2010-10-12 2417.92000 2010-10-13 2441.23000 2010-10-14 2435.38000 2010-10-15 2468.77000 2010-10-18 2480.66000 2010-10-19 2436.95000 2010-10-20 2457.39000 2010-10-21 2459.67000 2010-10-22 2479.39000 2010-10-25 2490.85000 2010-10-26 2497.29000 2010-10-27 2503.26000 2010-10-28 2507.37000 2010-10-29 2507.41000 2010-11-01 2504.84000 2010-11-02 2533.52000 2010-11-03 2540.27000 2010-11-04 2577.34000 2010-11-05 2578.98000 2010-11-08 2580.05000 2010-11-09 2562.98000 2010-11-10 2578.78000 2010-11-11 2555.52000 2010-11-12 2518.21000 2010-11-15 2513.82000 2010-11-16 2469.84000 2010-11-17 2476.01000 2010-11-18 2514.40000 2010-11-19 2518.12000 2010-11-22 2532.02000 2010-11-23 2494.95000 2010-11-24 2543.12000 2010-11-25 . 2010-11-26 2534.56000 2010-11-29 2525.22000 2010-11-30 2498.23000 2010-12-01 2549.43000 2010-12-02 2579.35000 2010-12-03 2591.46000 2010-12-06 2594.92000 2010-12-07 2598.49000 2010-12-08 2609.16000 2010-12-09 2616.67000 2010-12-10 2637.54000 2010-12-13 2624.91000 2010-12-14 2627.72000 2010-12-15 2617.22000 2010-12-16 2637.31000 2010-12-17 2642.97000 2010-12-20 2649.56000 2010-12-21 2667.61000 2010-12-22 2671.48000 2010-12-23 2665.60000 2010-12-24 . 2010-12-27 2667.27000 2010-12-28 2662.88000 2010-12-29 2666.93000 2010-12-30 2662.98000 2010-12-31 2652.87000 2011-01-03 2691.52000 2011-01-04 2681.25000 2011-01-05 2702.20000 2011-01-06 2709.89000 2011-01-07 2703.17000 2011-01-10 2707.80000 2011-01-11 2716.83000 2011-01-12 2737.33000 2011-01-13 2735.29000 2011-01-14 2755.30000 2011-01-17 . 2011-01-18 2765.85000 2011-01-19 2725.36000 2011-01-20 2704.29000 2011-01-21 2689.54000 2011-01-24 2717.55000 2011-01-25 2719.25000 2011-01-26 2739.50000 2011-01-27 2755.28000 2011-01-28 2686.89000 2011-01-31 2700.08000 2011-02-01 2751.19000 2011-02-02 2749.56000 2011-02-03 2753.88000 2011-02-04 2769.30000 2011-02-07 2783.99000 2011-02-08 2797.05000 2011-02-09 2789.07000 2011-02-10 2790.45000 2011-02-11 2809.44000 2011-02-14 2817.18000 2011-02-15 2804.35000 2011-02-16 2825.56000 2011-02-17 2831.58000 2011-02-18 2833.95000 2011-02-21 . 2011-02-22 2756.42000 2011-02-23 2722.99000 2011-02-24 2737.90000 2011-02-25 2781.05000 2011-02-28 2782.27000 2011-03-01 2737.41000 2011-03-02 2748.07000 2011-03-03 2798.74000 2011-03-04 2784.67000 2011-03-07 2745.63000 2011-03-08 2765.77000 2011-03-09 2751.72000 2011-03-10 2701.02000 2011-03-11 2715.61000 2011-03-14 2700.97000 2011-03-15 2667.33000 2011-03-16 2616.82000 2011-03-17 2636.05000 2011-03-18 2643.67000 2011-03-21 2692.09000 2011-03-22 2683.87000 2011-03-23 2698.30000 2011-03-24 2736.42000 2011-03-25 2743.06000 2011-03-28 2730.68000 2011-03-29 2756.89000 2011-03-30 2776.79000 2011-03-31 2781.07000 2011-04-01 2789.60000 2011-04-04 2789.19000 2011-04-05 2791.19000 2011-04-06 2799.82000 2011-04-07 2796.14000 2011-04-08 2780.42000 2011-04-11 2771.51000 2011-04-12 2744.79000 2011-04-13 2761.52000 2011-04-14 2760.22000 2011-04-15 2764.65000 2011-04-18 2735.38000 2011-04-19 2744.97000 2011-04-20 2802.51000 2011-04-21 2820.16000 2011-04-22 . 2011-04-25 2825.88000 2011-04-26 2847.54000 2011-04-27 2869.88000 2011-04-28 2872.53000 2011-04-29 2873.54000 2011-05-02 2864.08000 2011-05-03 2841.62000 2011-05-04 2828.23000 2011-05-05 2814.72000 2011-05-06 2827.56000 2011-05-09 2843.25000 2011-05-10 2871.89000 2011-05-11 2845.06000 2011-05-12 2863.04000 2011-05-13 2828.47000 2011-05-16 2782.31000 2011-05-17 2783.21000 2011-05-18 2815.00000 2011-05-19 2823.31000 2011-05-20 2803.32000 2011-05-23 2758.90000 2011-05-24 2746.16000 2011-05-25 2761.38000 2011-05-26 2782.92000 2011-05-27 2796.86000 2011-05-30 . 2011-05-31 2835.30000 2011-06-01 2769.19000 2011-06-02 2773.31000 2011-06-03 2732.78000 2011-06-06 2702.56000 2011-06-07 2701.56000 2011-06-08 2675.38000 2011-06-09 2684.87000 2011-06-10 2643.73000 2011-06-13 2639.69000 2011-06-14 2678.72000 2011-06-15 2631.46000 2011-06-16 2623.70000 2011-06-17 2616.48000 2011-06-20 2629.66000 2011-06-21 2687.26000 2011-06-22 2669.19000 2011-06-23 2686.75000 2011-06-24 2652.89000 2011-06-27 2688.28000 2011-06-28 2729.31000 2011-06-29 2740.49000 2011-06-30 2773.52000 2011-07-01 2816.03000 2011-07-04 . 2011-07-05 2825.77000 2011-07-06 2834.02000 2011-07-07 2872.66000 2011-07-08 2859.81000 2011-07-11 2802.62000 2011-07-12 2781.91000 2011-07-13 2796.92000 2011-07-14 2762.67000 2011-07-15 2789.80000 2011-07-18 2765.11000 2011-07-19 2826.52000 2011-07-20 2814.23000 2011-07-21 2834.43000 2011-07-22 2858.83000 2011-07-25 2842.80000 2011-07-26 2839.96000 2011-07-27 2764.79000 2011-07-28 2766.25000 2011-07-29 2756.38000 2011-08-01 2744.61000 2011-08-02 2669.24000 2011-08-03 2693.07000 2011-08-04 2556.39000 2011-08-05 2532.41000 2011-08-08 2357.69000 2011-08-09 2482.52000 2011-08-10 2381.05000 2011-08-11 2492.68000 2011-08-12 2507.98000 2011-08-15 2555.20000 2011-08-16 2523.45000 2011-08-17 2511.48000 2011-08-18 2380.43000 2011-08-19 2341.84000 2011-08-22 2345.38000 2011-08-23 2446.06000 2011-08-24 2467.69000 2011-08-25 2419.63000 2011-08-26 2479.85000 2011-08-29 2562.11000 2011-08-30 2576.11000 2011-08-31 2579.46000 2011-09-01 2546.04000 2011-09-02 2480.33000 2011-09-05 . 2011-09-06 2473.83000 2011-09-07 2548.94000 2011-09-08 2529.14000 2011-09-09 2467.99000 2011-09-12 2495.09000 2011-09-13 2532.15000 2011-09-14 2572.55000 2011-09-15 2607.07000 2011-09-16 2622.31000 2011-09-19 2612.83000 2011-09-20 2590.24000 2011-09-21 2538.19000 2011-09-22 2455.67000 2011-09-23 2483.23000 2011-09-26 2516.69000 2011-09-27 2546.83000 2011-09-28 2491.58000 2011-09-29 2480.76000 2011-09-30 2415.40000 2011-10-03 2335.83000 2011-10-04 2404.82000 2011-10-05 2460.51000 2011-10-06 2506.82000 2011-10-07 2479.35000 2011-10-10 2566.05000 2011-10-11 2583.03000 2011-10-12 2604.73000 2011-10-13 2620.24000 2011-10-14 2667.85000 2011-10-17 2614.92000 2011-10-18 2657.43000 2011-10-19 2604.04000 2011-10-20 2598.62000 2011-10-21 2637.46000 2011-10-24 2699.44000 2011-10-25 2638.42000 2011-10-26 2650.67000 2011-10-27 2738.63000 2011-10-28 2737.15000 2011-10-31 2684.41000 2011-11-01 2606.96000 2011-11-02 2639.98000 2011-11-03 2697.97000 2011-11-04 2686.15000 2011-11-07 2695.25000 2011-11-08 2727.49000 2011-11-09 2621.65000 2011-11-10 2625.15000 2011-11-11 2678.75000 2011-11-14 2657.22000 2011-11-15 2686.20000 2011-11-16 2639.61000 2011-11-17 2587.99000 2011-11-18 2572.50000 2011-11-21 2523.14000 2011-11-22 2521.28000 2011-11-23 2460.08000 2011-11-24 . 2011-11-25 2441.51000 2011-11-28 2527.34000 2011-11-29 2515.51000 2011-11-30 2620.34000 2011-12-01 2626.20000 2011-12-02 2626.93000 2011-12-05 2655.76000 2011-12-06 2649.56000 2011-12-07 2649.21000 2011-12-08 2596.38000 2011-12-09 2646.85000 2011-12-12 2612.26000 2011-12-13 2579.27000 2011-12-14 2539.31000 2011-12-15 2541.01000 2011-12-16 2555.33000 2011-12-19 2523.14000 2011-12-20 2603.73000 2011-12-21 2577.97000 2011-12-22 2599.45000 2011-12-23 2618.64000 2011-12-26 . 2011-12-27 2625.20000 2011-12-28 2589.98000 2011-12-29 2613.74000 2011-12-30 2605.15000 2012-01-02 . 2012-01-03 2648.72000 2012-01-04 2648.36000 2012-01-05 2669.86000 2012-01-06 2674.22000 2012-01-09 2676.56000 2012-01-10 2702.50000 2012-01-11 2710.76000 2012-01-12 2724.70000 2012-01-13 2710.67000 2012-01-16 . 2012-01-17 2728.08000 2012-01-18 2769.71000 2012-01-19 2788.33000 2012-01-20 2786.70000 2012-01-23 2784.17000 2012-01-24 2786.64000 2012-01-25 2818.31000 2012-01-26 2805.28000 2012-01-27 2816.55000 2012-01-30 2811.94000 2012-01-31 2813.84000 2012-02-01 2848.27000 2012-02-02 2859.68000 2012-02-03 2905.66000 2012-02-06 2901.99000 2012-02-07 2904.08000 2012-02-08 2915.86000 2012-02-09 2927.23000 2012-02-10 2903.88000 2012-02-13 2931.39000 2012-02-14 2931.83000 2012-02-15 2915.83000 2012-02-16 2959.85000 2012-02-17 2951.78000 2012-02-20 . 2012-02-21 2948.57000 2012-02-22 2933.17000 2012-02-23 2956.98000 2012-02-24 2963.75000 2012-02-27 2966.16000 2012-02-28 2986.76000 2012-02-29 2966.89000 2012-03-01 2988.97000 2012-03-02 2976.19000 2012-03-05 2950.48000 2012-03-06 2910.32000 2012-03-07 2935.69000 2012-03-08 2970.42000 2012-03-09 2988.34000 2012-03-12 2983.66000 2012-03-13 3039.88000 2012-03-14 3040.73000 2012-03-15 3056.37000 2012-03-16 3055.26000 2012-03-19 3078.32000 2012-03-20 3074.15000 2012-03-21 3075.32000 2012-03-22 3063.32000 2012-03-23 3067.92000 2012-03-26 3122.57000 2012-03-27 3120.35000 2012-03-28 3104.96000 2012-03-29 3095.36000 2012-03-30 3091.57000 2012-04-02 3119.70000 2012-04-03 3113.57000 2012-04-04 3068.09000 2012-04-05 3080.50000 2012-04-06 . 2012-04-09 3047.08000 2012-04-10 2991.22000 2012-04-11 3016.46000 2012-04-12 3055.55000 2012-04-13 3011.33000 2012-04-16 2988.40000 2012-04-17 3042.82000 2012-04-18 3031.45000 2012-04-19 3007.56000 2012-04-20 3000.45000 2012-04-23 2970.45000 2012-04-24 2961.60000 2012-04-25 3029.63000 2012-04-26 3050.61000 2012-04-27 3069.20000 2012-04-30 3046.36000 2012-05-01 3050.44000 2012-05-02 3059.85000 2012-05-03 3024.30000 2012-05-04 2956.34000 2012-05-07 2957.76000 2012-05-08 2946.27000 2012-05-09 2934.71000 2012-05-10 2933.64000 2012-05-11 2933.82000 2012-05-14 2902.58000 2012-05-15 2893.76000 2012-05-16 2874.04000 2012-05-17 2813.69000 2012-05-18 2778.79000 2012-05-21 2847.21000 2012-05-22 2839.08000 2012-05-23 2850.12000 2012-05-24 2839.38000 2012-05-25 2837.53000 2012-05-28 . 2012-05-29 2870.99000 2012-05-30 2837.36000 2012-05-31 2827.34000 2012-06-01 2747.48000 2012-06-04 2760.01000 2012-06-05 2778.11000 2012-06-06 2844.72000 2012-06-07 2831.02000 2012-06-08 2858.42000 2012-06-11 2809.73000 2012-06-12 2843.07000 2012-06-13 2818.61000 2012-06-14 2836.33000 2012-06-15 2872.80000 2012-06-18 2895.33000 2012-06-19 2929.76000 2012-06-20 2930.45000 2012-06-21 2859.09000 2012-06-22 2892.42000 2012-06-25 2836.17000 2012-06-26 2854.06000 2012-06-27 2875.32000 2012-06-28 2849.49000 2012-06-29 2935.06000 2012-07-02 2951.24000 2012-07-03 2976.09000 2012-07-04 . 2012-07-05 2976.12000 2012-07-06 2937.33000 2012-07-09 2931.77000 2012-07-10 2902.34000 2012-07-11 2887.99000 2012-07-12 2866.19000 2012-07-13 2908.47000 2012-07-16 2896.94000 2012-07-17 2910.04000 2012-07-18 2942.60000 2012-07-19 2965.90000 2012-07-20 2925.30000 2012-07-23 2890.15000 2012-07-24 2862.99000 2012-07-25 2854.24000 2012-07-26 2893.25000 2012-07-27 2958.09000 2012-07-30 2945.84000 2012-07-31 2939.52000 2012-08-01 2920.21000 2012-08-02 2909.77000 2012-08-03 2967.90000 2012-08-06 2989.91000 2012-08-07 3015.86000 2012-08-08 3011.25000 2012-08-09 3018.64000 2012-08-10 3020.86000 2012-08-13 3022.52000 2012-08-14 3016.98000 2012-08-15 3030.93000 2012-08-16 3062.39000 2012-08-17 3076.59000 2012-08-20 3076.21000 2012-08-21 3067.26000 2012-08-22 3073.67000 2012-08-23 3053.40000 2012-08-24 3069.79000 2012-08-27 3073.19000 2012-08-28 3077.14000 2012-08-29 3081.19000 2012-08-30 3048.71000 2012-08-31 3066.96000 2012-09-03 . 2012-09-04 3075.06000 2012-09-05 3069.27000 2012-09-06 3135.81000 2012-09-07 3136.42000 2012-09-10 3104.02000 2012-09-11 3104.53000 2012-09-12 3114.31000 2012-09-13 3155.83000 2012-09-14 3183.95000 2012-09-17 3178.67000 2012-09-18 3177.80000 2012-09-19 3182.62000 2012-09-20 3175.96000 2012-09-21 3179.96000 2012-09-24 3160.78000 2012-09-25 3117.73000 2012-09-26 3093.70000 2012-09-27 3136.60000 2012-09-28 3116.23000 2012-10-01 3113.53000 2012-10-02 3120.04000 2012-10-03 3135.23000 2012-10-04 3149.46000 2012-10-05 3136.19000 2012-10-08 3112.35000 2012-10-09 3065.02000 2012-10-10 3051.78000 2012-10-11 3049.41000 2012-10-12 3044.11000 2012-10-15 3064.18000 2012-10-16 3101.17000 2012-10-17 3104.12000 2012-10-18 3072.87000 2012-10-19 3005.62000 2012-10-22 3016.96000 2012-10-23 2990.46000 2012-10-24 2981.70000 2012-10-25 2986.12000 2012-10-26 2987.95000 2012-10-29 . 2012-10-30 . 2012-10-31 2977.23000 2012-11-01 3020.06000 2012-11-02 2982.13000 2012-11-05 2999.66000 2012-11-06 3011.93000 2012-11-07 2937.29000 2012-11-08 2895.58000 2012-11-09 2904.87000 2012-11-12 2904.26000 2012-11-13 2883.89000 2012-11-14 2846.81000 2012-11-15 2836.94000 2012-11-16 2853.13000 2012-11-19 2916.07000 2012-11-20 2916.68000 2012-11-21 2926.55000 2012-11-22 . 2012-11-23 2966.85000 2012-11-26 2976.78000 2012-11-27 2967.79000 2012-11-28 2991.78000 2012-11-29 3012.03000 2012-11-30 3010.24000 2012-12-03 3002.20000 2012-12-04 2996.69000 2012-12-05 2973.70000 2012-12-06 2989.27000 2012-12-07 2978.04000 2012-12-10 2986.96000 2012-12-11 3022.30000 2012-12-12 3013.81000 2012-12-13 2992.16000 2012-12-14 2971.33000 2012-12-17 3010.60000 2012-12-18 3054.53000 2012-12-19 3044.36000 2012-12-20 3050.39000 2012-12-21 3021.01000 2012-12-24 3012.60000 2012-12-25 . 2012-12-26 2990.16000 2012-12-27 2985.91000 2012-12-28 2960.31000 2012-12-31 3019.51000 2013-01-01 . 2013-01-02 3112.26000 2013-01-03 3100.57000 2013-01-04 3101.66000 2013-01-07 3098.81000 2013-01-08 3091.81000 2013-01-09 3105.81000 2013-01-10 3121.76000 2013-01-11 3125.63000 2013-01-14 3117.50000 2013-01-15 3110.78000 2013-01-16 3117.54000 2013-01-17 3136.00000 2013-01-18 3134.71000 2013-01-21 . 2013-01-22 3143.18000 2013-01-23 3153.67000 2013-01-24 3130.38000 2013-01-25 3149.71000 2013-01-28 3154.30000 2013-01-29 3153.66000 2013-01-30 3142.31000 2013-01-31 3142.13000 2013-02-01 3179.10000 2013-02-04 3131.17000 2013-02-05 3171.58000 2013-02-06 3168.48000 2013-02-07 3165.13000 2013-02-08 3193.87000 2013-02-11 3192.00000 2013-02-12 3186.49000 2013-02-13 3196.88000 2013-02-14 3198.66000 2013-02-15 3192.03000 2013-02-18 . 2013-02-19 3213.59000 2013-02-20 3164.41000 2013-02-21 3131.49000 2013-02-22 3161.82000 2013-02-25 3116.25000 2013-02-26 3129.65000 2013-02-27 3162.26000 2013-02-28 3160.19000 2013-03-01 3169.74000 2013-03-04 3182.03000 2013-03-05 3224.13000 2013-03-06 3222.37000 2013-03-07 3232.09000 2013-03-08 3244.37000 2013-03-11 3252.87000 2013-03-12 3242.32000 2013-03-13 3245.12000 2013-03-14 3258.93000 2013-03-15 3249.07000 2013-03-18 3237.59000 2013-03-19 3229.10000 2013-03-20 3254.19000 2013-03-21 3222.60000 2013-03-22 3245.00000 2013-03-25 3235.30000 2013-03-26 3252.48000 2013-03-27 3256.52000 2013-03-28 3267.52000 2013-03-29 . 2013-04-01 3239.17000 2013-04-02 3254.86000 2013-04-03 3218.60000 2013-04-04 3224.98000 2013-04-05 3203.86000 2013-04-08 3222.25000 2013-04-09 3237.86000 2013-04-10 3297.25000 2013-04-11 3300.16000 2013-04-12 3294.95000 2013-04-15 3216.49000 2013-04-16 3264.63000 2013-04-17 3204.67000 2013-04-18 3166.36000 2013-04-19 3206.06000 2013-04-22 3233.55000 2013-04-23 3269.33000 2013-04-24 3269.65000 2013-04-25 3289.99000 2013-04-26 3279.26000 2013-04-29 3307.02000 2013-04-30 3328.79000 2013-05-01 3299.13000 2013-05-02 3340.62000 2013-05-03 3378.63000 2013-05-06 3392.97000 2013-05-07 3396.63000 2013-05-08 3413.27000 2013-05-09 3409.17000 2013-05-10 3436.58000 2013-05-13 3438.79000 2013-05-14 3462.61000 2013-05-15 3471.62000 2013-05-16 3465.24000 2013-05-17 3498.97000 2013-05-20 3496.43000 2013-05-21 3502.12000 2013-05-22 3463.30000 2013-05-23 3459.42000 2013-05-24 3459.14000 2013-05-27 . 2013-05-28 3488.89000 2013-05-29 3467.52000 2013-05-30 3491.30000 2013-05-31 3455.91000 2013-06-03 3465.37000 2013-06-04 3445.26000 2013-06-05 3401.48000 2013-06-06 3424.05000 2013-06-07 3469.22000 2013-06-10 3473.77000 2013-06-11 3436.95000 2013-06-12 3400.43000 2013-06-13 3445.37000 2013-06-14 3423.56000 2013-06-17 3452.13000 2013-06-18 3482.18000 2013-06-19 3443.20000 2013-06-20 3364.63000 2013-06-21 3357.25000 2013-06-24 3320.76000 2013-06-25 3347.89000 2013-06-26 3376.22000 2013-06-27 3401.86000 2013-06-28 3403.25000 2013-07-01 3434.49000 2013-07-02 3433.40000 2013-07-03 3443.67000 2013-07-04 . 2013-07-05 3479.38000 2013-07-08 3484.83000 2013-07-09 3504.26000 2013-07-10 3520.76000 2013-07-11 3578.30000 2013-07-12 3600.08000 2013-07-15 3607.49000 2013-07-16 3598.50000 2013-07-17 3610.00000 2013-07-18 3611.28000 2013-07-19 3587.61000 2013-07-22 3600.39000 2013-07-23 3579.27000 2013-07-24 3579.60000 2013-07-25 3605.19000 2013-07-26 3613.16000 2013-07-29 3599.14000 2013-07-30 3616.47000 2013-07-31 3626.37000 2013-08-01 3675.74000 2013-08-02 3689.59000 2013-08-05 3692.95000 2013-08-06 3665.77000 2013-08-07 3654.01000 2013-08-08 3669.12000 2013-08-09 3660.11000 2013-08-12 3669.95000 2013-08-13 3684.44000 2013-08-14 3669.27000 2013-08-15 3606.12000 2013-08-16 3602.78000 2013-08-19 3589.09000 2013-08-20 3613.59000 2013-08-21 3599.79000 2013-08-22 3638.71000 2013-08-23 3657.79000 2013-08-26 3657.57000 2013-08-27 3578.52000 2013-08-28 3593.35000 2013-08-29 3620.30000 2013-08-30 3589.87000 2013-09-02 . 2013-09-03 3612.61000 2013-09-04 3649.04000 2013-09-05 3658.78000 2013-09-06 3660.01000 2013-09-09 3706.18000 2013-09-10 3729.02000 2013-09-11 3725.01000 2013-09-12 3715.97000 2013-09-13 3722.18000 2013-09-16 3717.85000 2013-09-17 3745.70000 2013-09-18 3783.64000 2013-09-19 3789.38000 2013-09-20 3774.73000 2013-09-23 3765.29000 2013-09-24 3768.25000 2013-09-25 3761.10000 2013-09-26 3787.43000 2013-09-27 3781.59000 2013-09-30 3771.48000 2013-10-01 3817.98000 2013-10-02 3815.02000 2013-10-03 3774.34000 2013-10-04 3807.75000 2013-10-07 3770.38000 2013-10-08 3694.83000 2013-10-09 3677.78000 2013-10-10 3760.75000 2013-10-11 3791.87000 2013-10-14 3815.27000 2013-10-15 3794.01000 2013-10-16 3839.43000 2013-10-17 3863.15000 2013-10-18 3914.28000 2013-10-21 3920.05000 2013-10-22 3929.57000 2013-10-23 3907.07000 2013-10-24 3928.96000 2013-10-25 3943.36000 2013-10-28 3940.13000 2013-10-29 3952.34000 2013-10-30 3930.62000 2013-10-31 3919.71000 2013-11-01 3922.04000 2013-11-04 3936.59000 2013-11-05 3939.86000 2013-11-06 3931.95000 2013-11-07 3857.33000 2013-11-08 3919.23000 2013-11-11 3919.79000 2013-11-12 3919.92000 2013-11-13 3965.58000 2013-11-14 3972.74000 2013-11-15 3985.97000 2013-11-18 3949.07000 2013-11-19 3931.55000 2013-11-20 3921.27000 2013-11-21 3969.15000 2013-11-22 3991.65000 2013-11-25 3994.57000 2013-11-26 4017.75000 2013-11-27 4044.75000 2013-11-28 . 2013-11-29 4059.89000 2013-12-02 4045.26000 2013-12-03 4037.20000 2013-12-04 4038.00000 2013-12-05 4033.16000 2013-12-06 4062.52000 2013-12-09 4068.75000 2013-12-10 4060.49000 2013-12-11 4003.81000 2013-12-12 3998.40000 2013-12-13 4000.98000 2013-12-16 4029.52000 2013-12-17 4023.68000 2013-12-18 4070.06000 2013-12-19 4058.13000 2013-12-20 4104.74000 2013-12-23 4148.90000 2013-12-24 4155.42000 2013-12-25 . 2013-12-26 4167.18000 2013-12-27 4156.59000 2013-12-30 4154.20000 2013-12-31 4176.59000 2014-01-01 . 2014-01-02 4143.07000 2014-01-03 4131.91000 2014-01-06 4113.68000 2014-01-07 4153.18000 2014-01-08 4165.61000 2014-01-09 4156.19000 2014-01-10 4174.66000 2014-01-13 4113.30000 2014-01-14 4183.02000 2014-01-15 4214.88000 2014-01-16 4218.69000 2014-01-17 4197.58000 2014-01-20 . 2014-01-21 4225.76000 2014-01-22 4243.00000 2014-01-23 4218.87000 2014-01-24 4128.17000 2014-01-27 4083.61000 2014-01-28 4097.96000 2014-01-29 4051.43000 2014-01-30 4123.13000 2014-01-31 4103.88000 2014-02-03 3996.96000 2014-02-04 4031.52000 2014-02-05 4011.55000 2014-02-06 4057.12000 2014-02-07 4125.86000 2014-02-10 4148.17000 2014-02-11 4191.04000 2014-02-12 4201.29000 2014-02-13 4240.67000 2014-02-14 4244.03000 2014-02-17 . 2014-02-18 4272.78000 2014-02-19 4237.95000 2014-02-20 4267.55000 2014-02-21 4263.41000 2014-02-24 4292.97000 2014-02-25 4287.59000 2014-02-26 4292.06000 2014-02-27 4318.93000 2014-02-28 4308.12000 2014-03-03 4277.30000 2014-03-04 4351.97000 2014-03-05 4357.97000 2014-03-06 4352.13000 2014-03-07 4336.22000 2014-03-10 4334.45000 2014-03-11 4307.19000 2014-03-12 4323.33000 2014-03-13 4260.42000 2014-03-14 4245.40000 2014-03-17 4279.95000 2014-03-18 4333.31000 2014-03-19 4307.60000 2014-03-20 4319.29000 2014-03-21 4276.79000 2014-03-24 4226.39000 2014-03-25 4234.27000 2014-03-26 4173.58000 2014-03-27 4151.23000 2014-03-28 4155.76000 2014-03-31 4198.99000 2014-04-01 4268.04000 2014-04-02 4276.46000 2014-04-03 4237.74000 2014-04-04 4127.73000 2014-04-07 4079.75000 2014-04-08 4112.99000 2014-04-09 4183.90000 2014-04-10 4054.11000 2014-04-11 3999.73000 2014-04-14 4022.69000 2014-04-15 4034.16000 2014-04-16 4086.23000 2014-04-17 4095.52000 2014-04-18 . 2014-04-21 4121.55000 2014-04-22 4161.46000 2014-04-23 4126.97000 2014-04-24 4148.34000 2014-04-25 4075.56000 2014-04-28 4074.40000 2014-04-29 4103.54000 2014-04-30 4114.56000 2014-05-01 4127.45000 2014-05-02 4123.90000 2014-05-05 4138.06000 2014-05-06 4080.76000 2014-05-07 4067.67000 2014-05-08 4051.50000 2014-05-09 4071.87000 2014-05-12 4143.86000 2014-05-13 4130.17000 2014-05-14 4100.63000 2014-05-15 4069.29000 2014-05-16 4090.59000 2014-05-19 4125.82000 2014-05-20 4096.89000 2014-05-21 4131.54000 2014-05-22 4154.34000 2014-05-23 4185.81000 2014-05-26 . 2014-05-27 4237.07000 2014-05-28 4225.07000 2014-05-29 4247.95000 2014-05-30 4242.62000 2014-06-02 4237.20000 2014-06-03 4234.08000 2014-06-04 4251.64000 2014-06-05 4296.23000 2014-06-06 4321.40000 2014-06-09 4336.24000 2014-06-10 4338.00000 2014-06-11 4331.93000 2014-06-12 4297.63000 2014-06-13 4310.65000 2014-06-16 4321.11000 2014-06-17 4337.23000 2014-06-18 4362.84000 2014-06-19 4359.33000 2014-06-20 4368.04000 2014-06-23 4368.68000 2014-06-24 4350.36000 2014-06-25 4379.76000 2014-06-26 4379.05000 2014-06-27 4397.93000 2014-06-30 4408.18000 2014-07-01 4458.65000 2014-07-02 4457.73000 2014-07-03 4485.93000 2014-07-04 . 2014-07-07 4451.53000 2014-07-08 4391.46000 2014-07-09 4419.03000 2014-07-10 4396.20000 2014-07-11 4415.49000 2014-07-14 4440.42000 2014-07-15 4416.39000 2014-07-16 4425.97000 2014-07-17 4363.45000 2014-07-18 4432.15000 2014-07-21 4424.70000 2014-07-22 4456.02000 2014-07-23 4473.70000 2014-07-24 4472.11000 2014-07-25 4449.56000 2014-07-28 4444.91000 2014-07-29 4442.70000 2014-07-30 4462.90000 2014-07-31 4369.77000 2014-08-01 4352.64000 2014-08-04 4383.89000 2014-08-05 4352.84000 2014-08-06 4355.05000 2014-08-07 4334.97000 2014-08-08 4370.90000 2014-08-11 4401.33000 2014-08-12 4389.25000 2014-08-13 4434.13000 2014-08-14 4453.00000 2014-08-15 4464.93000 2014-08-18 4508.31000 2014-08-19 4527.51000 2014-08-20 4526.48000 2014-08-21 4532.10000 2014-08-22 4538.55000 2014-08-25 4557.35000 2014-08-26 4570.64000 2014-08-27 4569.62000 2014-08-28 4557.70000 2014-08-29 4580.27000 2014-09-01 . 2014-09-02 4598.19000 2014-09-03 4572.57000 2014-09-04 4562.29000 2014-09-05 4582.90000 2014-09-08 4592.29000 2014-09-09 4552.29000 2014-09-10 4586.52000 2014-09-11 4591.81000 2014-09-12 4567.60000 2014-09-15 4518.90000 2014-09-16 4552.76000 2014-09-17 4562.19000 2014-09-18 4593.43000 2014-09-19 4579.79000 2014-09-22 4527.69000 2014-09-23 4508.69000 2014-09-24 4555.22000 2014-09-25 4466.75000 2014-09-26 4512.19000 2014-09-29 4505.85000 2014-09-30 4493.39000 2014-10-01 4422.09000 2014-10-02 4430.20000 2014-10-03 4475.62000 2014-10-06 4454.80000 2014-10-07 4385.20000 2014-10-08 4468.59000 2014-10-09 4378.34000 2014-10-10 4276.24000 2014-10-13 4213.66000 2014-10-14 4227.17000 2014-10-15 4215.32000 2014-10-16 4217.39000 2014-10-17 4258.44000 2014-10-20 4316.07000 2014-10-21 4419.48000 2014-10-22 4382.85000 2014-10-23 4452.79000 2014-10-24 4483.72000 2014-10-27 4485.93000 2014-10-28 4564.29000 2014-10-29 4549.23000 2014-10-30 4566.14000 2014-10-31 4630.74000 2014-11-03 4638.91000 2014-11-04 4623.64000 2014-11-05 4620.72000 2014-11-06 4638.47000 2014-11-07 4632.53000 2014-11-10 4651.62000 2014-11-11 4660.56000 2014-11-12 4675.13000 2014-11-13 4680.14000 2014-11-14 4688.54000 2014-11-17 4671.00000 2014-11-18 4702.44000 2014-11-19 4675.71000 2014-11-20 4701.87000 2014-11-21 4712.97000 2014-11-24 4754.89000 2014-11-25 4758.25000 2014-11-26 4787.32000 2014-11-27 . 2014-11-28 4791.63000 2014-12-01 4727.35000 2014-12-02 4755.81000 2014-12-03 4774.47000 2014-12-04 4769.44000 2014-12-05 4780.76000 2014-12-08 4740.69000 2014-12-09 4766.47000 2014-12-10 4684.03000 2014-12-11 4708.16000 2014-12-12 4653.60000 2014-12-15 4605.16000 2014-12-16 4547.83000 2014-12-17 4644.31000 2014-12-18 4748.40000 2014-12-19 4765.38000 2014-12-22 4781.42000 2014-12-23 4765.42000 2014-12-24 4773.47000 2014-12-25 . 2014-12-26 4806.86000 2014-12-29 4806.91000 2014-12-30 4777.44000 2014-12-31 4736.05000 2015-01-01 . 2015-01-02 4726.81000 2015-01-05 4652.57000 2015-01-06 4592.74000 2015-01-07 4650.47000 2015-01-08 4736.19000 2015-01-09 4704.07000 2015-01-12 4664.71000 2015-01-13 4661.50000 2015-01-14 4639.32000 2015-01-15 4570.82000 2015-01-16 4634.38000 2015-01-19 . 2015-01-20 4654.85000 2015-01-21 4667.42000 2015-01-22 4750.40000 2015-01-23 4757.88000 2015-01-26 4771.76000 2015-01-27 4681.50000 2015-01-28 4637.99000 2015-01-29 4683.41000 2015-01-30 4635.24000 2015-02-02 4676.69000 2015-02-03 4727.74000 2015-02-04 4716.70000 2015-02-05 4765.10000 2015-02-06 4744.40000 2015-02-09 4726.01000 2015-02-10 4787.64000 2015-02-11 4801.18000 2015-02-12 4857.61000 2015-02-13 4893.84000 2015-02-16 . 2015-02-17 4899.27000 2015-02-18 4906.36000 2015-02-19 4924.70000 2015-02-20 4955.97000 2015-02-23 4960.97000 2015-02-24 4968.12000 2015-02-25 4967.14000 2015-02-26 4987.89000 2015-02-27 4963.53000 2015-03-02 5008.10000 2015-03-03 4979.90000 2015-03-04 4967.14000 2015-03-05 4982.81000 2015-03-06 4927.37000 2015-03-09 4942.44000 2015-03-10 4859.79000 2015-03-11 4849.94000 2015-03-12 4893.29000 2015-03-13 4871.76000 2015-03-16 4929.51000 2015-03-17 4937.43000 2015-03-18 4982.83000 2015-03-19 4992.38000 2015-03-20 5026.42000 2015-03-23 5010.97000 2015-03-24 4994.73000 2015-03-25 4876.52000 2015-03-26 4863.36000 2015-03-27 4891.22000 2015-03-30 4947.44000 2015-03-31 4900.89000 2015-04-01 4880.23000 2015-04-02 4886.94000 2015-04-03 . 2015-04-06 4917.32000 2015-04-07 4910.23000 2015-04-08 4950.82000 2015-04-09 4974.56000 2015-04-10 4995.98000 2015-04-13 4988.25000 2015-04-14 4977.29000 2015-04-15 5011.02000 2015-04-16 5007.79000 2015-04-17 4931.81000 2015-04-20 4994.60000 2015-04-21 5014.10000 2015-04-22 5035.17000 2015-04-23 5056.06000 2015-04-24 5092.08000 2015-04-27 5060.25000 2015-04-28 5055.42000 2015-04-29 5023.64000 2015-04-30 4941.42000 2015-05-01 5005.39000 2015-05-04 5016.93000 2015-05-05 4939.33000 2015-05-06 4919.64000 2015-05-07 4945.54000 2015-05-08 5003.55000 2015-05-11 4993.57000 2015-05-12 4976.19000 2015-05-13 4981.69000 2015-05-14 5050.80000 2015-05-15 5048.29000 2015-05-18 5078.44000 2015-05-19 5070.03000 2015-05-20 5071.74000 2015-05-21 5090.79000 2015-05-22 5089.36000 2015-05-25 . 2015-05-26 5032.75000 2015-05-27 5106.59000 2015-05-28 5097.98000 2015-05-29 5070.03000 2015-06-01 5082.93000 2015-06-02 5076.52000 2015-06-03 5099.23000 2015-06-04 5059.12000 2015-06-05 5068.46000 2015-06-08 5021.63000 2015-06-09 5013.87000 2015-06-10 5076.69000 2015-06-11 5082.51000 2015-06-12 5051.10000 2015-06-15 5029.97000 2015-06-16 5055.55000 2015-06-17 5064.88000 2015-06-18 5132.95000 2015-06-19 5117.00000 2015-06-22 5153.97000 2015-06-23 5160.09000 2015-06-24 5122.41000 2015-06-25 5112.19000 2015-06-26 5080.51000 2015-06-29 4958.47000 2015-06-30 4986.87000 2015-07-01 5013.12000 2015-07-02 5009.21000 2015-07-03 . 2015-07-06 4991.94000 2015-07-07 4997.46000 2015-07-08 4909.76000 2015-07-09 4922.40000 2015-07-10 4997.70000 2015-07-13 5071.51000 2015-07-14 5104.89000 2015-07-15 5098.94000 2015-07-16 5163.18000 2015-07-17 5210.14000 2015-07-20 5218.86000 2015-07-21 5208.12000 2015-07-22 5171.77000 2015-07-23 5146.41000 2015-07-24 5088.63000 2015-07-27 5039.78000 2015-07-28 5089.21000 2015-07-29 5111.73000 2015-07-30 5128.78000 2015-07-31 5128.28000 2015-08-03 5115.38000 2015-08-04 5105.55000 2015-08-05 5139.94000 2015-08-06 5056.44000 2015-08-07 5043.54000 2015-08-10 5101.80000 2015-08-11 5036.79000 2015-08-12 5044.39000 2015-08-13 5033.56000 2015-08-14 5048.24000 2015-08-17 5091.70000 2015-08-18 5059.35000 2015-08-19 5019.05000 2015-08-20 4877.49000 2015-08-21 4706.04000 2015-08-24 4526.25000 2015-08-25 4506.49000 2015-08-26 4697.54000 2015-08-27 4812.71000 2015-08-28 4828.32000 2015-08-31 4776.51000 2015-09-01 4636.11000 2015-09-02 4749.98000 2015-09-03 4733.50000 2015-09-04 4683.92000 2015-09-07 . 2015-09-08 4811.93000 2015-09-09 4756.53000 2015-09-10 4796.25000 2015-09-11 4822.34000 2015-09-14 4805.76000 2015-09-15 4860.52000 2015-09-16 4889.24000 2015-09-17 4893.95000 2015-09-18 4827.23000 2015-09-21 4828.95000 2015-09-22 4756.72000 2015-09-23 4752.74000 2015-09-24 4734.48000 2015-09-25 4686.50000 2015-09-28 4543.97000 2015-09-29 4517.32000 2015-09-30 4620.16000 2015-10-01 4627.08000 2015-10-02 4707.78000 2015-10-05 4781.26000 2015-10-06 4748.36000 2015-10-07 4791.15000 2015-10-08 4810.79000 2015-10-09 4830.47000 2015-10-12 4838.64000 2015-10-13 4796.61000 2015-10-14 4782.85000 2015-10-15 4870.10000 2015-10-16 4886.69000 2015-10-19 4905.47000 2015-10-20 4880.97000 2015-10-21 4840.12000 2015-10-22 4920.05000 2015-10-23 5031.86000 2015-10-26 5034.70000 2015-10-27 5030.15000 2015-10-28 5095.69000 2015-10-29 5074.27000 2015-10-30 5053.75000 2015-11-02 5127.15000 2015-11-03 5145.13000 2015-11-04 5142.48000 2015-11-05 5127.74000 2015-11-06 5147.12000 2015-11-09 5095.30000 2015-11-10 5083.24000 2015-11-11 5067.02000 2015-11-12 5005.08000 2015-11-13 4927.88000 2015-11-16 4984.62000 2015-11-17 4986.01000 2015-11-18 5075.20000 2015-11-19 5073.64000 2015-11-20 5104.92000 2015-11-23 5102.48000 2015-11-24 5102.81000 2015-11-25 5116.14000 2015-11-26 . 2015-11-27 5127.52000 2015-11-30 5108.67000 2015-12-01 5156.31000 2015-12-02 5123.22000 2015-12-03 5037.53000 2015-12-04 5142.27000 2015-12-07 5101.81000 2015-12-08 5098.24000 2015-12-09 5022.87000 2015-12-10 5045.17000 2015-12-11 4933.47000 2015-12-14 4952.23000 2015-12-15 4995.36000 2015-12-16 5071.13000 2015-12-17 5002.55000 2015-12-18 4923.08000 2015-12-21 4968.92000 2015-12-22 5001.11000 2015-12-23 5045.93000 2015-12-24 5048.49000 2015-12-25 . 2015-12-28 5040.99000 2015-12-29 5107.94000 2015-12-30 5065.85000 2015-12-31 5007.41000 2016-01-01 . 2016-01-04 4903.09000 2016-01-05 4891.43000 2016-01-06 4835.76000 2016-01-07 4689.43000 2016-01-08 4643.63000 2016-01-11 4637.99000 2016-01-12 4685.92000 2016-01-13 4526.06000 2016-01-14 4615.00000 2016-01-15 4488.42000 2016-01-18 . 2016-01-19 4476.95000 2016-01-20 4471.69000 2016-01-21 4472.06000 2016-01-22 4591.18000 2016-01-25 4518.49000 2016-01-26 4567.67000 2016-01-27 4468.17000 2016-01-28 4506.68000 2016-01-29 4613.95000 2016-02-01 4620.37000 2016-02-02 4516.95000 2016-02-03 4504.24000 2016-02-04 4509.56000 2016-02-05 4363.14000 2016-02-08 4283.75000 2016-02-09 4268.76000 2016-02-10 4283.59000 2016-02-11 4266.84000 2016-02-12 4337.51000 2016-02-15 . 2016-02-16 4435.96000 2016-02-17 4534.06000 2016-02-18 4487.54000 2016-02-19 4504.43000 2016-02-22 4570.61000 2016-02-23 4503.58000 2016-02-24 4542.61000 2016-02-25 4582.20000 2016-02-26 4590.47000 2016-02-29 4557.95000 2016-03-01 4689.60000 2016-03-02 4703.42000 2016-03-03 4707.42000 2016-03-04 4717.02000 2016-03-07 4708.25000 2016-03-08 4648.82000 2016-03-09 4674.38000 2016-03-10 4662.16000 2016-03-11 4748.47000 2016-03-14 4750.28000 2016-03-15 4728.67000 2016-03-16 4763.97000 2016-03-17 4774.99000 2016-03-18 4795.65000 2016-03-21 4808.87000 2016-03-22 4821.66000 2016-03-23 4768.86000 2016-03-24 4773.51000 2016-03-25 . 2016-03-28 4766.79000 2016-03-29 4846.62000 2016-03-30 4869.29000 2016-03-31 4869.85000 2016-04-01 4914.54000 2016-04-04 4891.80000 2016-04-05 4843.93000 2016-04-06 4920.72000 2016-04-07 4848.37000 2016-04-08 4850.69000 2016-04-11 4833.40000 2016-04-12 4872.09000 2016-04-13 4947.42000 2016-04-14 4945.89000 2016-04-15 4938.22000 2016-04-18 4960.02000 2016-04-19 4940.33000 2016-04-20 4948.13000 2016-04-21 4945.89000 2016-04-22 4906.23000 2016-04-25 4895.79000 2016-04-26 4888.28000 2016-04-27 4863.14000 2016-04-28 4805.29000 2016-04-29 4775.36000 2016-05-02 4817.59000 2016-05-03 4763.22000 2016-05-04 4725.64000 2016-05-05 4717.09000 2016-05-06 4736.16000 2016-05-09 4750.21000 2016-05-10 4809.88000 2016-05-11 4760.69000 2016-05-12 4737.33000 2016-05-13 4717.68000 2016-05-16 4775.46000 2016-05-17 4715.73000 2016-05-18 4739.12000 2016-05-19 4712.53000 2016-05-20 4769.56000 2016-05-23 4765.78000 2016-05-24 4861.06000 2016-05-25 4894.89000 2016-05-26 4901.77000 2016-05-27 4933.50000 2016-05-30 . 2016-05-31 4948.05000 2016-06-01 4952.25000 2016-06-02 4971.36000 2016-06-03 4942.52000 2016-06-06 4968.71000 2016-06-07 4961.75000 2016-06-08 4974.64000 2016-06-09 4958.62000 2016-06-10 4894.55000 2016-06-13 4848.44000 2016-06-14 4843.55000 2016-06-15 4834.93000 2016-06-16 4844.91000 2016-06-17 4800.34000 2016-06-20 4837.21000 2016-06-21 4843.76000 2016-06-22 4833.32000 2016-06-23 4910.04000 2016-06-24 4707.98000 2016-06-27 4594.44000 2016-06-28 4691.87000 2016-06-29 4779.25000 2016-06-30 4842.67000 2016-07-01 4862.57000 2016-07-04 . 2016-07-05 4822.90000 2016-07-06 4859.16000 2016-07-07 4876.81000 2016-07-08 4956.76000 2016-07-11 4988.64000 2016-07-12 5022.82000 2016-07-13 5005.73000 2016-07-14 5034.06000 2016-07-15 5029.59000 2016-07-18 5055.78000 2016-07-19 5036.37000 2016-07-20 5089.93000 2016-07-21 5073.90000 2016-07-22 5100.16000 2016-07-25 5097.63000 2016-07-26 5110.05000 2016-07-27 5139.81000 2016-07-28 5154.98000 2016-07-29 5162.13000 2016-08-01 5184.20000 2016-08-02 5137.73000 2016-08-03 5159.74000 2016-08-04 5166.25000 2016-08-05 5221.12000 2016-08-08 5213.14000 2016-08-09 5225.48000 2016-08-10 5204.58000 2016-08-11 5228.40000 2016-08-12 5232.89000 2016-08-15 5262.02000 2016-08-16 5227.11000 2016-08-17 5228.66000 2016-08-18 5240.15000 2016-08-19 5238.38000 2016-08-22 5244.60000 2016-08-23 5260.08000 2016-08-24 5217.69000 2016-08-25 5212.20000 2016-08-26 5218.92000 2016-08-29 5232.33000 2016-08-30 5222.99000 2016-08-31 5213.22000 2016-09-01 5227.21000 2016-09-02 5249.90000 2016-09-05 . 2016-09-06 5275.91000 2016-09-07 5283.93000 2016-09-08 5259.48000 2016-09-09 5125.91000 2016-09-12 5211.89000 2016-09-13 5155.25000 2016-09-14 5173.77000 2016-09-15 5249.69000 2016-09-16 5244.57000 2016-09-19 5235.03000 2016-09-20 5241.35000 2016-09-21 5295.18000 2016-09-22 5339.52000 2016-09-23 5305.75000 2016-09-26 5257.49000 2016-09-27 5305.71000 2016-09-28 5318.55000 2016-09-29 5269.15000 2016-09-30 5312.00000 2016-10-03 5300.87000 2016-10-04 5289.66000 2016-10-05 5316.02000 2016-10-06 5306.85000 2016-10-07 5292.40000 2016-10-10 5328.67000 2016-10-11 5246.79000 2016-10-12 5239.02000 2016-10-13 5213.33000 2016-10-14 5214.16000 2016-10-17 5199.82000 2016-10-18 5243.84000 2016-10-19 5246.41000 2016-10-20 5241.83000 2016-10-21 5257.40000 2016-10-24 5309.83000 2016-10-25 5283.40000 2016-10-26 5250.27000 2016-10-27 5215.97000 2016-10-28 5190.10000 2016-10-31 5189.13000 2016-11-01 5153.58000 2016-11-02 5105.57000 2016-11-03 5058.41000 2016-11-04 5046.37000 2016-11-07 5166.17000 2016-11-08 5193.49000 2016-11-09 5251.07000 2016-11-10 5208.80000 2016-11-11 5237.11000 2016-11-14 5218.40000 2016-11-15 5275.62000 2016-11-16 5294.58000 2016-11-17 5333.97000 2016-11-18 5321.51000 2016-11-21 5368.86000 2016-11-22 5386.35000 2016-11-23 5380.68000 2016-11-24 . 2016-11-25 5398.92000 2016-11-28 5368.81000 2016-11-29 5379.92000 2016-11-30 5323.68000 2016-12-01 5251.11000 2016-12-02 5255.65000 2016-12-05 5308.89000 2016-12-06 5333.00000 2016-12-07 5393.76000 2016-12-08 5417.36000 2016-12-09 5444.50000 2016-12-12 5412.54000 2016-12-13 5463.83000 2016-12-14 5436.67000 2016-12-15 5456.85000 2016-12-16 5437.16000 2016-12-19 5457.44000 2016-12-20 5483.94000 2016-12-21 5471.43000 2016-12-22 5447.42000 2016-12-23 5462.69000 2016-12-26 . 2016-12-27 5487.44000 2016-12-28 5438.56000 2016-12-29 5432.09000 2016-12-30 5383.12000 2017-01-02 . 2017-01-03 5429.08000 2017-01-04 5477.00000 2017-01-05 5487.94000 2017-01-06 5521.06000 2017-01-09 5531.82000 2017-01-10 5551.82000 2017-01-11 5563.65000 2017-01-12 5547.49000 2017-01-13 5574.12000 2017-01-16 . 2017-01-17 5538.73000 2017-01-18 5555.65000 2017-01-19 5540.08000 2017-01-20 5555.33000 2017-01-23 5552.94000 2017-01-24 5600.96000 2017-01-25 5656.34000 2017-01-26 5655.18000 2017-01-27 5660.78000 2017-01-30 5613.71000 2017-01-31 5614.79000 2017-02-01 5642.65000 2017-02-02 5636.20000 2017-02-03 5666.77000 2017-02-06 5663.55000 2017-02-07 5674.22000 2017-02-08 5682.45000 2017-02-09 5715.18000 2017-02-10 5734.13000 2017-02-13 5763.96000 2017-02-14 5782.57000 2017-02-15 5819.44000 2017-02-16 5814.90000 2017-02-17 5838.58000 2017-02-20 . 2017-02-21 5865.95000 2017-02-22 5860.63000 2017-02-23 5835.51000 2017-02-24 5845.31000 2017-02-27 5861.90000 2017-02-28 5825.44000 2017-03-01 5904.03000 2017-03-02 5861.22000 2017-03-03 5870.75000 2017-03-06 5849.17000 2017-03-07 5833.93000 2017-03-08 5837.55000 2017-03-09 5838.81000 2017-03-10 5861.73000 2017-03-13 5875.78000 2017-03-14 5856.82000 2017-03-15 5900.05000 2017-03-16 5900.76000 2017-03-17 5901.00000 2017-03-20 5901.53000 2017-03-21 5793.83000 2017-03-22 5821.64000 2017-03-23 5817.69000 2017-03-24 5828.74000 2017-03-27 5840.37000 2017-03-28 5875.14000 2017-03-29 5897.55000 2017-03-30 5914.34000 2017-03-31 5911.74000 2017-04-03 5894.68000 2017-04-04 5898.61000 2017-04-05 5864.48000 2017-04-06 5878.95000 2017-04-07 5877.81000 2017-04-10 5880.93000 2017-04-11 5866.77000 2017-04-12 5836.16000 2017-04-13 5805.15000 2017-04-14 . 2017-04-17 5856.79000 2017-04-18 5849.47000 2017-04-19 5863.03000 2017-04-20 5916.78000 2017-04-21 5910.52000 2017-04-24 5983.82000 2017-04-25 6025.49000 2017-04-26 6025.23000 2017-04-27 6048.94000 2017-04-28 6047.61000 2017-05-01 6091.60000 2017-05-02 6095.37000 2017-05-03 6072.55000 2017-05-04 6075.34000 2017-05-05 6100.76000 2017-05-08 6102.66000 2017-05-09 6120.59000 2017-05-10 6129.14000 2017-05-11 6115.96000 2017-05-12 6121.23000 2017-05-15 6149.67000 2017-05-16 6169.87000 2017-05-17 6011.24000 2017-05-18 6055.13000 2017-05-19 6083.70000 2017-05-22 6133.62000 2017-05-23 6138.71000 2017-05-24 6163.02000 2017-05-25 6205.26000 2017-05-26 6210.19000 2017-05-29 . 2017-05-30 6203.19000 2017-05-31 6198.52000 2017-06-01 6246.83000 2017-06-02 6305.80000 2017-06-05 6295.68000 2017-06-06 6275.06000 2017-06-07 6297.38000 2017-06-08 6321.76000 2017-06-09 6207.92000 2017-06-12 6175.46000 2017-06-13 6220.37000 2017-06-14 6194.89000 2017-06-15 6165.50000 2017-06-16 6151.76000 2017-06-19 6239.01000 2017-06-20 6188.03000 2017-06-21 6233.95000 2017-06-22 6236.69000 2017-06-23 6265.25000 2017-06-26 6247.15000 2017-06-27 6146.62000 2017-06-28 6234.41000 2017-06-29 6144.35000 2017-06-30 6140.42000 2017-07-03 6110.06000 2017-07-04 . 2017-07-05 6150.86000 2017-07-06 6089.46000 2017-07-07 6153.08000 2017-07-10 6176.39000 2017-07-11 6193.30000 2017-07-12 6261.17000 2017-07-13 6274.44000 2017-07-14 6312.47000 2017-07-17 6314.43000 2017-07-18 6344.31000 2017-07-19 6385.04000 2017-07-20 6390.00000 2017-07-21 6387.75000 2017-07-24 6410.81000 2017-07-25 6412.17000 2017-07-26 6422.75000 2017-07-27 6382.19000 2017-07-28 6374.68000 2017-07-31 6348.12000 2017-08-01 6362.94000 2017-08-02 6362.65000 2017-08-03 6340.34000 2017-08-04 6351.56000 2017-08-07 6383.77000 2017-08-08 6370.46000 2017-08-09 6352.33000 2017-08-10 6216.87000 2017-08-11 6256.56000 2017-08-14 6340.23000 2017-08-15 6333.01000 2017-08-16 6345.11000 2017-08-17 6221.91000 2017-08-18 6216.53000 2017-08-21 6213.13000 2017-08-22 6297.48000 2017-08-23 6278.41000 2017-08-24 6271.33000 2017-08-25 6265.64000 2017-08-28 6283.02000 2017-08-29 6301.89000 2017-08-30 6368.31000 2017-08-31 6428.66000 2017-09-01 6435.33000 2017-09-04 . 2017-09-05 6375.57000 2017-09-06 6393.31000 2017-09-07 6397.87000 2017-09-08 6360.19000 2017-09-11 6432.26000 2017-09-12 6454.28000 2017-09-13 6460.19000 2017-09-14 6429.08000 2017-09-15 6448.47000 2017-09-18 6454.64000 2017-09-19 6461.32000 2017-09-20 6456.04000 2017-09-21 6422.69000 2017-09-22 6426.92000 2017-09-25 6370.59000 2017-09-26 6380.16000 2017-09-27 6453.26000 2017-09-28 6453.45000 2017-09-29 6495.96000 2017-10-02 6516.72000 2017-10-03 6531.71000 2017-10-04 6534.63000 2017-10-05 6585.36000 2017-10-06 6590.18000 2017-10-09 6579.73000 2017-10-10 6587.25000 2017-10-11 6603.55000 2017-10-12 6591.51000 2017-10-13 6605.80000 2017-10-16 6624.00000 2017-10-17 6623.66000 2017-10-18 6624.22000 2017-10-19 6605.07000 2017-10-20 6629.05000 2017-10-23 6586.83000 2017-10-24 6598.43000 2017-10-25 6563.89000 2017-10-26 6556.77000 2017-10-27 6701.26000 2017-10-30 6698.96000 2017-10-31 6727.67000 2017-11-01 6716.53000 2017-11-02 6714.94000 2017-11-03 6764.44000 2017-11-06 6786.44000 2017-11-07 6767.78000 2017-11-08 6789.12000 2017-11-09 6750.05000 2017-11-10 6750.94000 2017-11-13 6757.60000 2017-11-14 6737.87000 2017-11-15 6706.21000 2017-11-16 6793.29000 2017-11-17 6782.79000 2017-11-20 6790.71000 2017-11-21 6862.48000 2017-11-22 6867.36000 2017-11-23 . 2017-11-24 6889.16000 2017-11-27 6878.52000 2017-11-28 6912.36000 2017-11-29 6824.39000 2017-11-30 6873.97000 2017-12-01 6847.59000 2017-12-04 6775.37000 2017-12-05 6762.21000 2017-12-06 6776.38000 2017-12-07 6812.84000 2017-12-08 6840.08000 2017-12-11 6875.08000 2017-12-12 6862.32000 2017-12-13 6875.80000 2017-12-14 6856.53000 2017-12-15 6936.58000 2017-12-18 6994.76000 2017-12-19 6963.85000 2017-12-20 6960.96000 2017-12-21 6965.36000 2017-12-22 6959.96000 2017-12-25 . 2017-12-26 6936.25000 2017-12-27 6939.34000 2017-12-28 6950.16000 2017-12-29 6903.39000 2018-01-01 . 2018-01-02 7006.90000 2018-01-03 7065.53000 2018-01-04 7077.91000 2018-01-05 7136.56000 2018-01-08 7157.39000 2018-01-09 7163.58000 2018-01-10 7153.57000 2018-01-11 7211.78000 2018-01-12 7261.06000 2018-01-15 . 2018-01-16 7223.69000 2018-01-17 7298.28000 2018-01-18 7296.05000 2018-01-19 7336.38000 2018-01-22 7408.03000 2018-01-23 7460.29000 2018-01-24 7415.06000 2018-01-25 7411.16000 2018-01-26 7505.77000 2018-01-29 7466.51000 2018-01-30 7402.48000 2018-01-31 7411.48000 2018-02-01 7385.86000 2018-02-02 7240.95000 2018-02-05 6967.53000 2018-02-06 7115.88000 2018-02-07 7051.98000 2018-02-08 6777.16000 2018-02-09 6874.49000 2018-02-12 6981.96000 2018-02-13 7013.51000 2018-02-14 7143.62000 2018-02-15 7256.43000 2018-02-16 7239.47000 2018-02-19 . 2018-02-20 7234.31000 2018-02-21 7218.23000 2018-02-22 7210.09000 2018-02-23 7337.39000 2018-02-26 7421.46000 2018-02-27 7330.35000 2018-02-28 7273.01000 2018-03-01 7180.56000 2018-03-02 7257.87000 2018-03-05 7330.70000 2018-03-06 7372.01000 2018-03-07 7396.65000 2018-03-08 7427.95000 2018-03-09 7560.81000 2018-03-12 7588.32000 2018-03-13 7511.01000 2018-03-14 7496.81000 2018-03-15 7481.74000 2018-03-16 7481.99000 2018-03-19 7344.24000 2018-03-20 7364.30000 2018-03-21 7345.29000 2018-03-22 7166.68000 2018-03-23 6992.67000 2018-03-26 7220.54000 2018-03-27 7008.81000 2018-03-28 6949.23000 2018-03-29 7063.44000 2018-03-30 . 2018-04-02 6870.12000 2018-04-03 6941.28000 2018-04-04 7042.10500 2018-04-05 7076.55100 2018-04-06 6915.10900 2018-04-09 6950.34400 2018-04-10 7094.30100 2018-04-11 7069.02700 2018-04-12 7140.24600 2018-04-13 7106.64800 2018-04-16 7156.28500 2018-04-17 7281.09800 2018-04-18 7295.23400 2018-04-19 7238.05500 2018-04-20 7146.12500 2018-04-23 7128.60200 2018-04-24 7007.35200 2018-04-25 7003.73800 2018-04-26 7118.67600 2018-04-27 7119.80100 2018-04-30 7066.26600 2018-05-01 7130.70300 2018-05-02 7100.89800 2018-05-03 7088.15200 2018-05-04 7209.61700 2018-05-07 7265.21100 2018-05-08 7266.90200 2018-05-09 7339.90600 2018-05-10 7404.97700 2018-05-11 7402.88300 2018-05-14 7411.31600 2018-05-15 7351.62900 2018-05-16 7398.29700 2018-05-17 7382.47300 2018-05-18 7354.34000 2018-05-21 7394.03500 2018-05-22 7378.45700 2018-05-23 7425.95700 2018-05-24 7424.43000 2018-05-25 7433.85500 2018-05-28 . 2018-05-29 7396.59400 2018-05-30 7462.45300 2018-05-31 7442.11700 2018-06-01 7554.33200 2018-06-04 7606.46100 2018-06-05 7637.86300 2018-06-06 7689.24200 2018-06-07 7635.07000 2018-06-08 7645.51200 2018-06-11 7659.92600 2018-06-12 7703.79300 2018-06-13 7695.69900 2018-06-14 7761.04300 2018-06-15 7746.37900 2018-06-18 7747.02300 2018-06-19 7725.58600 2018-06-20 7781.51600 2018-06-21 7712.95300 2018-06-22 7692.81600 2018-06-25 7532.00800 2018-06-26 7561.62500 2018-06-27 7445.08600 2018-06-28 7503.68400 2018-06-29 7510.30500 2018-07-02 7567.68800 2018-07-03 7502.67200 2018-07-04 . 2018-07-05 7586.42600 2018-07-06 7688.38700 2018-07-09 7756.20300 2018-07-10 7759.19900 2018-07-11 7716.61300 2018-07-12 7823.91400 2018-07-13 7825.97700 2018-07-16 7805.71900 2018-07-17 7855.11700 2018-07-18 7854.44500 2018-07-19 7825.29700 2018-07-20 7820.19900 2018-07-23 7841.87100 2018-07-24 7840.76600 2018-07-25 7932.23800 2018-07-26 7852.18400 2018-07-27 7737.41800 2018-07-30 7630.00400 2018-07-31 7671.78900 2018-08-01 7707.28500 2018-08-02 7802.68400 2018-08-03 7812.01600 2018-08-06 7859.68000 2018-08-07 7883.66400 2018-08-08 7888.32400 2018-08-09 7891.78100 2018-08-10 7839.10900 2018-08-13 7819.70700 2018-08-14 7870.89500 2018-08-15 7774.11700 2018-08-16 7806.52300 2018-08-17 7816.32800 2018-08-20 7821.00800 2018-08-21 7859.17200 2018-08-22 7889.09800 2018-08-23 7878.45700 2018-08-24 7945.97700 2018-08-27 8017.89500 2018-08-28 8030.03900 2018-08-29 8109.68800 2018-08-30 8088.36300 2018-08-31 8109.53500 2018-09-03 . 2018-09-04 8091.24600 2018-09-05 7995.17200 2018-09-06 7922.72700 2018-09-07 7902.54300 2018-09-10 7924.16000 2018-09-11 7972.47300 2018-09-12 7954.23000 2018-09-13 8013.71100 2018-09-14 8010.04300 2018-09-17 7895.79300 2018-09-18 7956.10500 2018-09-19 7950.03900 2018-09-20 8028.23000 2018-09-21 7986.95700 2018-09-24 7993.25000 2018-09-25 8007.47300 2018-09-26 7990.36700 2018-09-27 8041.96900 2018-09-28 8046.35200 2018-10-01 8037.30100 2018-10-02 7999.54700 2018-10-03 8025.08600 2018-10-04 7879.51200 2018-10-05 7788.44500 2018-10-08 7735.94900 2018-10-09 7738.01600 2018-10-10 7422.05100 2018-10-11 7329.05900 2018-10-12 7496.89500 2018-10-15 7430.74200 2018-10-16 7645.48800 2018-10-17 7642.70300 2018-10-18 7485.14100 2018-10-19 7449.02700 2018-10-22 7468.62900 2018-10-23 7437.53900 2018-10-24 7108.40200 2018-10-25 7318.33600 2018-10-26 7167.21100 2018-10-29 7050.29300 2018-10-30 7161.64800 2018-10-31 7305.89800 2018-11-01 7434.05900 2018-11-02 7356.99600 2018-11-05 7328.85200 2018-11-06 7375.96500 2018-11-07 7570.75400 2018-11-08 7530.88700 2018-11-09 7406.90200 2018-11-12 7200.86700 2018-11-13 7200.87500 2018-11-14 7136.39100 2018-11-15 7259.03100 2018-11-16 7247.87100 2018-11-19 7028.47700 2018-11-20 6908.82400 2018-11-21 6972.25000 2018-11-22 . 2018-11-23 6938.98400 2018-11-26 7081.85200 2018-11-27 7082.69900 2018-11-28 7291.59400 2018-11-29 7273.08200 2018-11-30 7330.53500 2018-12-03 7441.51200 2018-12-04 7158.42600 2018-12-05 . 2018-12-06 7188.25800 2018-12-07 6969.25400 2018-12-10 7020.52000 2018-12-11 7031.83200 2018-12-12 7098.31300 2018-12-13 7070.33600 2018-12-14 6910.66400 2018-12-17 6753.73400 2018-12-18 6783.91000 2018-12-19 6636.82800 2018-12-20 6528.40600 2018-12-21 6332.99600 2018-12-24 6192.91800 2018-12-25 . 2018-12-26 6554.35500 2018-12-27 6579.49200 2018-12-28 6584.52300 2018-12-31 6635.27700 2019-01-01 . 2019-01-02 6665.93800 2019-01-03 6463.50400 2019-01-04 6738.85500 2019-01-07 6823.46900 2019-01-08 6897.00000 2019-01-09 6957.07800 2019-01-10 6986.06600 2019-01-11 6971.47700 2019-01-14 6905.91400 2019-01-15 7023.83600 2019-01-16 7034.69100 2019-01-17 7084.46500 2019-01-18 7157.22700 2019-01-21 . 2019-01-22 7020.35500 2019-01-23 7025.76600 2019-01-24 7073.46100 2019-01-25 7164.86300 2019-01-28 7085.68400 2019-01-29 7028.28900 2019-01-30 7183.07800 2019-01-31 7281.73800 2019-02-01 7263.86700 2019-02-04 7347.53500 2019-02-05 7402.08600 2019-02-06 7375.28100 2019-02-07 7288.35200 2019-02-08 7298.19900 2019-02-11 7307.90600 2019-02-12 7414.61700 2019-02-13 7420.37900 2019-02-14 7426.95300 2019-02-15 7472.41000 2019-02-18 . 2019-02-19 7486.76600 2019-02-20 7489.07000 2019-02-21 7459.70700 2019-02-22 7527.54300 2019-02-25 7554.46100 2019-02-26 7549.29700 2019-02-27 7554.50800 2019-02-28 7532.53100 2019-03-01 7595.35200 2019-03-04 7577.56600 2019-03-05 7576.35900 2019-03-06 7505.91800 2019-03-07 7421.46500 2019-03-08 7408.14100 2019-03-11 7558.06300 2019-03-12 7591.03100 2019-03-13 7643.40600 2019-03-14 7630.91000 2019-03-15 7688.52700 2019-03-18 7714.47700 2019-03-19 7723.94500 2019-03-20 7728.96900 2019-03-21 7838.96100 2019-03-22 7642.66800 2019-03-25 7637.54300 2019-03-26 7691.52300 2019-03-27 7643.37900 2019-03-28 7669.16400 2019-03-29 7729.32000 2019-04-01 7828.91000 2019-04-02 7848.68800 2019-04-03 7895.55100 2019-04-04 7891.78500 2019-04-05 7938.69100 2019-04-08 7953.88300 2019-04-09 7909.27700 2019-04-10 7964.24200 2019-04-11 7947.35900 2019-04-12 7984.16400 2019-04-15 7976.01200 2019-04-16 8000.22700 2019-04-17 7996.07800 2019-04-18 7998.06300 2019-04-19 7998.06300 2019-04-22 8015.26600 2019-04-23 8120.82000 2019-04-24 8102.01600 2019-04-25 8118.68400 2019-04-26 8146.39800 2019-04-29 8161.85200 2019-04-30 8095.38700 2019-05-01 8049.64100 2019-05-02 8036.77300 2019-05-03 8163.99600 2019-05-06 8123.28900 2019-05-07 7963.75800 2019-05-08 7943.32000 2019-05-09 7910.58600 2019-05-10 7916.94100 2019-05-13 7647.02300 2019-05-14 7734.49200 2019-05-15 7822.14800 2019-05-16 7898.04700 2019-05-17 7816.28500 2019-05-20 7702.37500 2019-05-21 7785.72300 2019-05-22 7750.84400 2019-05-23 7628.28418