Spreadsheet: 198764d1354891103-event-study-model-workfile-event-study-example
Sheet: AEX

Name | AEX INDEX (AEX) - PRICE INDEX
Code | AMSTEOE(PI)
1999-01-01 00:00:00 | 538.36
1999-01-04 00:00:00 | 558.95
1999-01-05 00:00:00 | 566.51
1999-01-06 00:00:00 | 583.66
1999-01-07 00:00:00 | 561.08
1999-01-08 00:00:00 | 559.27
1999-01-11 00:00:00 | 545.77
1999-01-12 00:00:00 | 536.24
1999-01-13 00:00:00 | 507.29
1999-01-14 00:00:00 | 514.11
1999-01-15 00:00:00 | 528.57
1999-01-18 00:00:00 | 544.21
1999-01-19 00:00:00 | 548.88
1999-01-20 00:00:00 | 553.1800000000001
1999-01-21 00:00:00 | 543.79
1999-01-22 00:00:00 | 518.73
1999-01-25 00:00:00 | 525.36
1999-01-26 00:00:00 | 526.64
1999-01-27 00:00:00 | 531.59
1999-01-28 00:00:00 | 538.98
1999-01-29 00:00:00 | 532.09
1999-02-01 00:00:00 | 540.01
1999-02-02 00:00:00 | 532.79
1999-02-03 00:00:00 | 527.12
1999-02-04 00:00:00 | 531.27
1999-02-05 00:00:00 | 534.36
1999-02-08 00:00:00 | 528.24
1999-02-09 00:00:00 | 518.0600000000001
1999-02-10 00:00:00 | 512.49
1999-02-11 00:00:00 | 518.07
1999-02-12 00:00:00 | 523.33
1999-02-15 00:00:00 | 523.3100000000001
1999-02-16 00:00:00 | 522.84
1999-02-17 00:00:00 | 514.15
1999-02-18 00:00:00 | 512.19
1999-02-19 00:00:00 | 517.63
1999-02-22 00:00:00 | 528.3100000000001
1999-02-23 00:00:00 | 536.69
1999-02-24 00:00:00 | 538.84
1999-02-25 00:00:00 | 534.51
1999-02-26 00:00:00 | 536.12
1999-03-01 00:00:00 | 527.3100000000001
1999-03-02 00:00:00 | 526.09
1999-03-03 00:00:00 | 519.16
1999-03-04 00:00:00 | 515.92
1999-03-05 00:00:00 | 529.54
1999-03-08 00:00:00 | 525.52
1999-03-09 00:00:00 | 522.27
1999-03-10 00:00:00 | 520.66
1999-03-11 00:00:00 | 527.58
1999-03-12 00:00:00 | 533.02
1999-03-15 00:00:00 | 535.05
1999-03-16 00:00:00 | 540.64
1999-03-17 00:00:00 | 539.97
1999-03-18 00:00:00 | 537.59
1999-03-19 00:00:00 | 547.17
1999-03-22 00:00:00 | 544.27
1999-03-23 00:00:00 | 532.6800000000001
1999-03-24 00:00:00 | 525.73
1999-03-25 00:00:00 | 533.98
1999-03-26 00:00:00 | 525.5600000000001
1999-03-29 00:00:00 | 534.5600000000001
1999-03-30 00:00:00 | 534.4
1999-03-31 00:00:00 | 536.9300000000001
1999-04-01 00:00:00 | 533.63
1999-04-02 00:00:00 | 533.63
1999-04-05 00:00:00 | 533.63
1999-04-06 00:00:00 | 536.34
1999-04-07 00:00:00 | 542.55
1999-04-08 00:00:00 | 537.67
1999-04-09 00:00:00 | 537.73
1999-04-12 00:00:00 | 536.17
1999-04-13 00:00:00 | 540.99
1999-04-14 00:00:00 | 543.6
1999-04-15 00:00:00 | 542.29
1999-04-16 00:00:00 | 548.44
1999-04-19 00:00:00 | 559.39
1999-04-20 00:00:00 | 549.62
1999-04-21 00:00:00 | 555.21
1999-04-22 00:00:00 | 561.5600000000001
1999-04-23 00:00:00 | 561.29
1999-04-26 00:00:00 | 565.78
1999-04-27 00:00:00 | 574.41
1999-04-28 00:00:00 | 575.53
1999-04-29 00:00:00 | 573.52
1999-04-30 00:00:00 | 573.52
1999-05-03 00:00:00 | 575.77
1999-05-04 00:00:00 | 578.67
1999-05-05 00:00:00 | 570.08
1999-05-06 00:00:00 | 564.5600000000001
1999-05-07 00:00:00 | 565.94
1999-05-10 00:00:00 | 562
1999-05-11 00:00:00 | 559.77
1999-05-12 00:00:00 | 556.84
1999-05-13 00:00:00 | 556.84
1999-05-14 00:00:00 | 552.15
1999-05-17 00:00:00 | 543.84
1999-05-18 00:00:00 | 550.2
1999-05-19 00:00:00 | 558
1999-05-20 00:00:00 | 564.89
1999-05-21 00:00:00 | 567.17
1999-05-24 00:00:00 | 567.17
1999-05-25 00:00:00 | 560.94
1999-05-26 00:00:00 | 559.9
1999-05-27 00:00:00 | 553.13
1999-05-28 00:00:00 | 552.38
1999-05-31 00:00:00 | 554.0600000000001
1999-06-01 00:00:00 | 553.19
1999-06-02 00:00:00 | 556.5600000000001
1999-06-03 00:00:00 | 564.03
1999-06-04 00:00:00 | 566.53
1999-06-07 00:00:00 | 568.48
1999-06-08 00:00:00 | 566.7
1999-06-09 00:00:00 | 568.74
1999-06-10 00:00:00 | 564.28
1999-06-11 00:00:00 | 567.44
1999-06-14 00:00:00 | 565.63
1999-06-15 00:00:00 | 565.4300000000001
1999-06-16 00:00:00 | 570.73
1999-06-17 00:00:00 | 572.8100000000001
1999-06-18 00:00:00 | 576.03
1999-06-21 00:00:00 | 582.72
1999-06-22 00:00:00 | 577.6800000000001
1999-06-23 00:00:00 | 571.9
1999-06-24 00:00:00 | 567.12
1999-06-25 00:00:00 | 561.65
1999-06-28 00:00:00 | 563.72
1999-06-29 00:00:00 | 565.5500000000001
1999-06-30 00:00:00 | 561.19
1999-07-01 00:00:00 | 570.46
1999-07-02 00:00:00 | 572.02
1999-07-05 00:00:00 | 582.0500000000001
1999-07-06 00:00:00 | 581.26
1999-07-07 00:00:00 | 579.01
1999-07-08 00:00:00 | 578.79
1999-07-09 00:00:00 | 586.89
1999-07-12 00:00:00 | 588.35
1999-07-13 00:00:00 | 582.17
1999-07-14 00:00:00 | 589.37
1999-07-15 00:00:00 | 594.34
1999-07-16 00:00:00 | 588.63
1999-07-19 00:00:00 | 588.87
1999-07-20 00:00:00 | 575.25
1999-07-21 00:00:00 | 567.73
1999-07-22 00:00:00 | 559.49
1999-07-23 00:00:00 | 556.49
1999-07-26 00:00:00 | 548.5500000000001
1999-07-27 00:00:00 | 551.4300000000001
1999-07-28 00:00:00 | 556.1800000000001
1999-07-29 00:00:00 | 546.0600000000001
1999-07-30 00:00:00 | 552.77
1999-08-02 00:00:00 | 544.25
1999-08-03 00:00:00 | 539.9300000000001
1999-08-04 00:00:00 | 540.6800000000001
1999-08-05 00:00:00 | 529.02
1999-08-06 00:00:00 | 535.1
1999-08-09 00:00:00 | 543.39
1999-08-10 00:00:00 | 536.79
1999-08-11 00:00:00 | 541.85
1999-08-12 00:00:00 | 553.3100000000001
1999-08-13 00:00:00 | 564.44
1999-08-16 00:00:00 | 566.4300000000001
1999-08-17 00:00:00 | 573.03
1999-08-18 00:00:00 | 570.1
1999-08-19 00:00:00 | 560.52
1999-08-20 00:00:00 | 564.54
1999-08-23 00:00:00 | 571.37
1999-08-24 00:00:00 | 572.62
1999-08-25 00:00:00 | 583.8000000000001
1999-08-26 00:00:00 | 586.11
1999-08-27 00:00:00 | 584.89
1999-08-30 00:00:00 | 584.36
1999-08-31 00:00:00 | 572.42
1999-09-01 00:00:00 | 572.33
1999-09-02 00:00:00 | 565
1999-09-03 00:00:00 | 578.63
1999-09-06 00:00:00 | 587.2
1999-09-07 00:00:00 | 586.57
1999-09-08 00:00:00 | 582.3100000000001
1999-09-09 00:00:00 | 587.4
1999-09-10 00:00:00 | 591.67
1999-09-13 00:00:00 | 587.59
1999-09-14 00:00:00 | 582.76
1999-09-15 00:00:00 | 582.84
1999-09-16 00:00:00 | 576.7
1999-09-17 00:00:00 | 572.12
1999-09-20 00:00:00 | 576.58
1999-09-21 00:00:00 | 564.74
1999-09-22 00:00:00 | 564.13
1999-09-23 00:00:00 | 565.48
1999-09-24 00:00:00 | 554.33
1999-09-27 00:00:00 | 562.4
1999-09-28 00:00:00 | 554.96
1999-09-29 00:00:00 | 554.21
1999-09-30 00:00:00 | 547.94
1999-10-01 00:00:00 | 539.08
1999-10-04 00:00:00 | 547.73
1999-10-05 00:00:00 | 553.26
1999-10-06 00:00:00 | 554.48
1999-10-07 00:00:00 | 555.77
1999-10-08 00:00:00 | 554.84
1999-10-11 00:00:00 | 559.77
1999-10-12 00:00:00 | 556.12
1999-10-13 00:00:00 | 552
1999-10-14 00:00:00 | 547.25
1999-10-15 00:00:00 | 537.97
1999-10-18 00:00:00 | 529.13
1999-10-19 00:00:00 | 538.41
1999-10-20 00:00:00 | 544.21
1999-10-21 00:00:00 | 537.59
1999-10-22 00:00:00 | 549.27
1999-10-25 00:00:00 | 547.82
1999-10-26 00:00:00 | 552.28
1999-10-27 00:00:00 | 552.39
1999-10-28 00:00:00 | 568.14
1999-10-29 00:00:00 | 571.82
1999-11-01 00:00:00 | 569.19
1999-11-02 00:00:00 | 568.99
1999-11-03 00:00:00 | 579.17
1999-11-04 00:00:00 | 584.76
1999-11-05 00:00:00 | 582.9300000000001
1999-11-08 00:00:00 | 582.13
1999-11-09 00:00:00 | 583.39
1999-11-10 00:00:00 | 587.1800000000001
1999-11-11 00:00:00 | 594.8000000000001
1999-11-12 00:00:00 | 589.87
1999-11-15 00:00:00 | 599.71
1999-11-16 00:00:00 | 604.11
1999-11-17 00:00:00 | 603.53
1999-11-18 00:00:00 | 607.63
1999-11-19 00:00:00 | 607.1800000000001
1999-11-22 00:00:00 | 601.57
1999-11-23 00:00:00 | 600.13
1999-11-24 00:00:00 | 598.97
1999-11-25 00:00:00 | 608.9
1999-11-26 00:00:00 | 610.01
1999-11-29 00:00:00 | 611.09
1999-11-30 00:00:00 | 602.11
1999-12-01 00:00:00 | 602.57
1999-12-02 00:00:00 | 606.1800000000001
1999-12-03 00:00:00 | 617.51
1999-12-06 00:00:00 | 611.75
1999-12-07 00:00:00 | 611.99
1999-12-08 00:00:00 | 610.5500000000001
1999-12-09 00:00:00 | 618.08
1999-12-10 00:00:00 | 619.35
1999-12-13 00:00:00 | 624.29
1999-12-14 00:00:00 | 625.64
1999-12-15 00:00:00 | 622.16
1999-12-16 00:00:00 | 627.85
1999-12-17 00:00:00 | 634.72
1999-12-20 00:00:00 | 643.52
1999-12-21 00:00:00 | 643.61
1999-12-22 00:00:00 | 653.65
1999-12-23 00:00:00 | 659.11
1999-12-24 00:00:00 | 660.4300000000001
1999-12-27 00:00:00 | 660.37
1999-12-28 00:00:00 | 658.48
1999-12-29 00:00:00 | 662.45
1999-12-30 00:00:00 | 671.41
1999-12-31 00:00:00 | 671.41
2000-01-03 00:00:00 | 675.44
2000-01-04 00:00:00 | 642.25
2000-01-05 00:00:00 | 632.3100000000001
2000-01-06 00:00:00 | 624.21
2000-01-07 00:00:00 | 644.86
2000-01-10 00:00:00 | 655.14
2000-01-11 00:00:00 | 648.94
2000-01-12 00:00:00 | 638.4
2000-01-13 00:00:00 | 642.21
2000-01-14 00:00:00 | 655.6
2000-01-17 00:00:00 | 661.51
2000-01-18 00:00:00 | 647.72
2000-01-19 00:00:00 | 642.59
2000-01-20 00:00:00 | 644.79
2000-01-21 00:00:00 | 641.47
2000-01-24 00:00:00 | 645.53
2000-01-25 00:00:00 | 640.03
2000-01-26 00:00:00 | 637.39
2000-01-27 00:00:00 | 634.87
2000-01-28 00:00:00 | 632.46
2000-01-31 00:00:00 | 612.38
2000-02-01 00:00:00 | 619.23
2000-02-02 00:00:00 | 629.15
2000-02-03 00:00:00 | 649.59
2000-02-04 00:00:00 | 660.95
2000-02-07 00:00:00 | 652.42
2000-02-08 00:00:00 | 667.66
2000-02-09 00:00:00 | 667.15
2000-02-10 00:00:00 | 661.29
2000-02-11 00:00:00 | 662.6800000000001
2000-02-14 00:00:00 | 654.72
2000-02-15 00:00:00 | 652.34
2000-02-16 00:00:00 | 660.72
2000-02-17 00:00:00 | 667.97
2000-02-18 00:00:00 | 655.17
2000-02-21 00:00:00 | 649.34
2000-02-22 00:00:00 | 647.28
2000-02-23 00:00:00 | 652.52
2000-02-24 00:00:00 | 653.5500000000001
2000-02-25 00:00:00 | 662.5600000000001
2000-02-28 00:00:00 | 654.54
2000-02-29 00:00:00 | 664.28
2000-03-01 00:00:00 | 668.64
2000-03-02 00:00:00 | 672.59
2000-03-03 00:00:00 | 680.51
2000-03-06 00:00:00 | 680.22
2000-03-07 00:00:00 | 677.21
2000-03-08 00:00:00 | 674.75
2000-03-09 00:00:00 | 668.09
2000-03-10 00:00:00 | 676.61
2000-03-13 00:00:00 | 658.0600000000001
2000-03-14 00:00:00 | 661.19
2000-03-15 00:00:00 | 644.03
2000-03-16 00:00:00 | 663.39
2000-03-17 00:00:00 | 672.1800000000001
2000-03-20 00:00:00 | 671.65
2000-03-21 00:00:00 | 672.6
2000-03-22 00:00:00 | 679.35
2000-03-23 00:00:00 | 671.89
2000-03-24 00:00:00 | 683.48
2000-03-27 00:00:00 | 682.12
2000-03-28 00:00:00 | 687.94
2000-03-29 00:00:00 | 682.73
2000-03-30 00:00:00 | 664.46
2000-03-31 00:00:00 | 662.29
2000-04-03 00:00:00 | 650.92
2000-04-04 00:00:00 | 655.85
2000-04-05 00:00:00 | 640.57
2000-04-06 00:00:00 | 658.62
2000-04-07 00:00:00 | 671.34
2000-04-10 00:00:00 | 672.03
2000-04-11 00:00:00 | 660.62
2000-04-12 00:00:00 | 661.29
2000-04-13 00:00:00 | 660.26
2000-04-14 00:00:00 | 650.54
2000-04-17 00:00:00 | 637.87
2000-04-18 00:00:00 | 646.4300000000001
2000-04-19 00:00:00 | 654.17
2000-04-20 00:00:00 | 657.97
2000-04-21 00:00:00 | 657.97
2000-04-24 00:00:00 | 657.97
2000-04-25 00:00:00 | 659.3100000000001
2000-04-26 00:00:00 | 666.36
2000-04-27 00:00:00 | 649.92
2000-04-28 00:00:00 | 661.38
2000-05-01 00:00:00 | 667.48
2000-05-02 00:00:00 | 673.54
2000-05-03 00:00:00 | 669.84
2000-05-04 00:00:00 | 665.07
2000-05-05 00:00:00 | 670.27
2000-05-08 00:00:00 | 668.87
2000-05-09 00:00:00 | 663.46
2000-05-10 00:00:00 | 657.5
2000-05-11 00:00:00 | 658.83
2000-05-12 00:00:00 | 668.3000000000001
2000-05-15 00:00:00 | 667.0600000000001
2000-05-16 00:00:00 | 676.8100000000001
2000-05-17 00:00:00 | 668.17
2000-05-18 00:00:00 | 668.22
2000-05-19 00:00:00 | 652.45
2000-05-22 00:00:00 | 641.8000000000001
2000-05-23 00:00:00 | 644.33
2000-05-24 00:00:00 | 642.46
2000-05-25 00:00:00 | 645.5500000000001
2000-05-26 00:00:00 | 645.91
2000-05-29 00:00:00 | 655.75
2000-05-30 00:00:00 | 655.0600000000001
2000-05-31 00:00:00 | 655.5
2000-06-01 00:00:00 | 655.5
2000-06-02 00:00:00 | 677.92
2000-06-05 00:00:00 | 672.66
2000-06-06 00:00:00 | 668.7
2000-06-07 00:00:00 | 666.5600000000001
2000-06-08 00:00:00 | 672.13
2000-06-09 00:00:00 | 673.74
2000-06-12 00:00:00 | 673.74
2000-06-13 00:00:00 | 675.67
2000-06-14 00:00:00 | 683.28
2000-06-15 00:00:00 | 685.51
2000-06-16 00:00:00 | 682.45
2000-06-19 00:00:00 | 677.19
2000-06-20 00:00:00 | 682
2000-06-21 00:00:00 | 684.88
2000-06-22 00:00:00 | 684.16
2000-06-23 00:00:00 | 682.72
2000-06-26 00:00:00 | 686.01
2000-06-27 00:00:00 | 683.41
2000-06-28 00:00:00 | 683.15
2000-06-29 00:00:00 | 666.72
2000-06-30 00:00:00 | 672.14
2000-07-03 00:00:00 | 668.01
2000-07-04 00:00:00 | 669.62
2000-07-05 00:00:00 | 667.83
2000-07-06 00:00:00 | 665.6
2000-07-07 00:00:00 | 674.98
2000-07-10 00:00:00 | 678.83
2000-07-11 00:00:00 | 680.6
2000-07-12 00:00:00 | 686.33
2000-07-13 00:00:00 | 687
2000-07-14 00:00:00 | 687.36
2000-07-17 00:00:00 | 689.09
2000-07-18 00:00:00 | 683.57
2000-07-19 00:00:00 | 680.32
2000-07-20 00:00:00 | 684.35
2000-07-21 00:00:00 | 678.97
2000-07-24 00:00:00 | 683.57
2000-07-25 00:00:00 | 683.15
2000-07-26 00:00:00 | 680.46
2000-07-27 00:00:00 | 672.09
2000-07-28 00:00:00 | 663.72
2000-07-31 00:00:00 | 668.1800000000001
2000-08-01 00:00:00 | 670.89
2000-08-02 00:00:00 | 675.96
2000-08-03 00:00:00 | 666.75
2000-08-04 00:00:00 | 673.45
2000-08-07 00:00:00 | 680.57
2000-08-08 00:00:00 | 678.33
2000-08-09 00:00:00 | 683.86
2000-08-10 00:00:00 | 683.61
2000-08-11 00:00:00 | 684
2000-08-14 00:00:00 | 687.07
2000-08-15 00:00:00 | 687.73
2000-08-16 00:00:00 | 689.82
2000-08-17 00:00:00 | 691.9300000000001
2000-08-18 00:00:00 | 693.75
2000-08-21 00:00:00 | 693.45
2000-08-22 00:00:00 | 696.03
2000-08-23 00:00:00 | 695.44
2000-08-24 00:00:00 | 696.1800000000001
2000-08-25 00:00:00 | 691.35
2000-08-28 00:00:00 | 695.6
2000-08-29 00:00:00 | 691.36
2000-08-30 00:00:00 | 685.3100000000001
2000-08-31 00:00:00 | 689.52
2000-09-01 00:00:00 | 695.1800000000001
2000-09-04 00:00:00 | 701.5600000000001
2000-09-05 00:00:00 | 698.02
2000-09-06 00:00:00 | 695.01
2000-09-07 00:00:00 | 694.9
2000-09-08 00:00:00 | 686.48
2000-09-11 00:00:00 | 687.6
2000-09-12 00:00:00 | 682.3100000000001
2000-09-13 00:00:00 | 677.35
2000-09-14 00:00:00 | 677.32
2000-09-15 00:00:00 | 676.42
2000-09-18 00:00:00 | 668.4300000000001
2000-09-19 00:00:00 | 666.94
2000-09-20 00:00:00 | 664.4300000000001
2000-09-21 00:00:00 | 656
2000-09-22 00:00:00 | 652.96
2000-09-25 00:00:00 | 658.5600000000001
2000-09-26 00:00:00 | 653.2
2000-09-27 00:00:00 | 656.08
2000-09-28 00:00:00 | 658.74
2000-09-29 00:00:00 | 661.52
2000-10-02 00:00:00 | 665.96
2000-10-03 00:00:00 | 670.17
2000-10-04 00:00:00 | 668.9300000000001
2000-10-05 00:00:00 | 671.8000000000001
2000-10-06 00:00:00 | 665.09
2000-10-09 00:00:00 | 654.88
2000-10-10 00:00:00 | 654.62
2000-10-11 00:00:00 | 637.26
2000-10-12 00:00:00 | 641.22
2000-10-13 00:00:00 | 642
2000-10-16 00:00:00 | 643.92
2000-10-17 00:00:00 | 639.46
2000-10-18 00:00:00 | 633.58
2000-10-19 00:00:00 | 649.2
2000-10-20 00:00:00 | 656.12
2000-10-23 00:00:00 | 662.97
2000-10-24 00:00:00 | 674.77
2000-10-25 00:00:00 | 668.9300000000001
2000-10-26 00:00:00 | 669.46
2000-10-27 00:00:00 | 673.47
2000-10-30 00:00:00 | 675.62
2000-10-31 00:00:00 | 680.5600000000001
2000-11-01 00:00:00 | 684.69
2000-11-02 00:00:00 | 683.51
2000-11-03 00:00:00 | 687.14
2000-11-06 00:00:00 | 690.33
2000-11-07 00:00:00 | 687.22
2000-11-08 00:00:00 | 688.3000000000001
2000-11-09 00:00:00 | 681.85
2000-11-10 00:00:00 | 674.5
2000-11-13 00:00:00 | 664.38
2000-11-14 00:00:00 | 678.97
2000-11-15 00:00:00 | 681.59
2000-11-16 00:00:00 | 677.28
2000-11-17 00:00:00 | 680.16
2000-11-20 00:00:00 | 665.94
2000-11-21 00:00:00 | 668.3000000000001
2000-11-22 00:00:00 | 652.23
2000-11-23 00:00:00 | 648.71
2000-11-24 00:00:00 | 660.32
2000-11-27 00:00:00 | 667.29
2000-11-28 00:00:00 | 661.94
2000-11-29 00:00:00 | 662.36
2000-11-30 00:00:00 | 649.92
2000-12-01 00:00:00 | 660.33
2000-12-04 00:00:00 | 649.09
2000-12-05 00:00:00 | 661.66
2000-12-06 00:00:00 | 658.9300000000001
2000-12-07 00:00:00 | 656.35
2000-12-08 00:00:00 | 657.24
2000-12-11 00:00:00 | 664.16
2000-12-12 00:00:00 | 659.35
2000-12-13 00:00:00 | 651.96
2000-12-14 00:00:00 | 638.98
2000-12-15 00:00:00 | 624.49
2000-12-18 00:00:00 | 631.65
2000-12-19 00:00:00 | 638.38
2000-12-20 00:00:00 | 623.8000000000001
2000-12-21 00:00:00 | 622.47
2000-12-22 00:00:00 | 626.87
2000-12-25 00:00:00 | 626.87
2000-12-26 00:00:00 | 626.87
2000-12-27 00:00:00 | 635.16
2000-12-28 00:00:00 | 640.76
2000-12-29 00:00:00 | 637.6
2001-01-01 00:00:00 | 637.6
2001-01-02 00:00:00 | 634.16
2001-01-03 00:00:00 | 629.86
2001-01-04 00:00:00 | 638.97
2001-01-05 00:00:00 | 635.8000000000001
2001-01-08 00:00:00 | 631.15
2001-01-09 00:00:00 | 633.07
2001-01-10 00:00:00 | 630.52
2001-01-11 00:00:00 | 637.25
2001-01-12 00:00:00 | 639.86
2001-01-15 00:00:00 | 641.13
2001-01-16 00:00:00 | 631.83
2001-01-17 00:00:00 | 642.29
2001-01-18 00:00:00 | 634.0600000000001
2001-01-19 00:00:00 | 628.88
2001-01-22 00:00:00 | 628.84
2001-01-23 00:00:00 | 630.51
2001-01-24 00:00:00 | 635.94
2001-01-25 00:00:00 | 636.14
2001-01-26 00:00:00 | 632.57
2001-01-29 00:00:00 | 637.19
2001-01-30 00:00:00 | 634.89
2001-01-31 00:00:00 | 639.98
2001-02-01 00:00:00 | 634.04
2001-02-02 00:00:00 | 630.98
2001-02-05 00:00:00 | 630.13
2001-02-06 00:00:00 | 632.0600000000001
2001-02-07 00:00:00 | 624.94
2001-02-08 00:00:00 | 626.98
2001-02-09 00:00:00 | 622.65
2001-02-12 00:00:00 | 623.85
2001-02-13 00:00:00 | 626.64
2001-02-14 00:00:00 | 621.27
2001-02-15 00:00:00 | 624.78
2001-02-16 00:00:00 | 617.89
2001-02-19 00:00:00 | 612.4300000000001
2001-02-20 00:00:00 | 611.19
2001-02-21 00:00:00 | 603.44
2001-02-22 00:00:00 | 594.22
2001-02-23 00:00:00 | 585.29
2001-02-26 00:00:00 | 594.8000000000001
2001-02-27 00:00:00 | 597.3000000000001
2001-02-28 00:00:00 | 597.33
2001-03-01 00:00:00 | 591.73
2001-03-02 00:00:00 | 590.27
2001-03-05 00:00:00 | 592.24
2001-03-06 00:00:00 | 600.95
2001-03-07 00:00:00 | 598.34
2001-03-08 00:00:00 | 595.39
2001-03-09 00:00:00 | 594.89
2001-03-12 00:00:00 | 582.99
2001-03-13 00:00:00 | 577.32
2001-03-14 00:00:00 | 568.5
2001-03-15 00:00:00 | 569.5500000000001
2001-03-16 00:00:00 | 553.5
2001-03-19 00:00:00 | 547.62
2001-03-20 00:00:00 | 553.03
2001-03-21 00:00:00 | 542.08
2001-03-22 00:00:00 | 518.27
2001-03-23 00:00:00 | 529.42
2001-03-26 00:00:00 | 549.5500000000001
2001-03-27 00:00:00 | 558.49
2001-03-28 00:00:00 | 552.77
2001-03-29 00:00:00 | 552.77
2001-03-30 00:00:00 | 558.36
2001-04-02 00:00:00 | 557.9
2001-04-03 00:00:00 | 539.78
2001-04-04 00:00:00 | 537.52
2001-04-05 00:00:00 | 552.9
2001-04-06 00:00:00 | 551.95
2001-04-09 00:00:00 | 557.84
2001-04-10 00:00:00 | 570.45
2001-04-11 00:00:00 | 576.49
2001-04-12 00:00:00 | 575.32
2001-04-13 00:00:00 | 575.32
2001-04-16 00:00:00 | 575.32
2001-04-17 00:00:00 | 569.34
2001-04-18 00:00:00 | 584.73
2001-04-19 00:00:00 | 580.19
2001-04-20 00:00:00 | 575.34
2001-04-23 00:00:00 | 568.32
2001-04-24 00:00:00 | 576.03
2001-04-25 00:00:00 | 576.08
2001-04-26 00:00:00 | 583.95
2001-04-27 00:00:00 | 593.09
2001-04-30 00:00:00 | 593.09
2001-05-01 00:00:00 | 596.1
2001-05-02 00:00:00 | 597.94
2001-05-03 00:00:00 | 585.44
2001-05-04 00:00:00 | 579.63
2001-05-07 00:00:00 | 583.27
2001-05-08 00:00:00 | 582.13
2001-05-09 00:00:00 | 577.29
2001-05-10 00:00:00 | 595.37
2001-05-11 00:00:00 | 592.26
2001-05-14 00:00:00 | 587.14
2001-05-15 00:00:00 | 590.29
2001-05-16 00:00:00 | 585.91
2001-05-17 00:00:00 | 592.19
2001-05-18 00:00:00 | 600.0500000000001
2001-05-21 00:00:00 | 597.72
2001-05-22 00:00:00 | 604.21
2001-05-23 00:00:00 | 597.8000000000001
2001-05-24 00:00:00 | 596.6800000000001
2001-05-25 00:00:00 | 589.62
2001-05-28 00:00:00 | 594.39
2001-05-29 00:00:00 | 590.89
2001-05-30 00:00:00 | 582.7
2001-05-31 00:00:00 | 585.15
2001-06-01 00:00:00 | 579.91
2001-06-04 00:00:00 | 579.91
2001-06-05 00:00:00 | 589.54
2001-06-06 00:00:00 | 590
2001-06-07 00:00:00 | 588.64
2001-06-08 00:00:00 | 588.64
2001-06-11 00:00:00 | 581.84
2001-06-12 00:00:00 | 572.0600000000001
2001-06-13 00:00:00 | 576.74
2001-06-14 00:00:00 | 567.76
2001-06-15 00:00:00 | 557.72
2001-06-18 00:00:00 | 558.96
2001-06-19 00:00:00 | 556.13
2001-06-20 00:00:00 | 551.98
2001-06-21 00:00:00 | 556.29
2001-06-22 00:00:00 | 563.54
2001-06-25 00:00:00 | 565.92
2001-06-26 00:00:00 | 560.2
2001-06-27 00:00:00 | 558.5500000000001
2001-06-28 00:00:00 | 562.95
2001-06-29 00:00:00 | 573.5
2001-07-02 00:00:00 | 581.14
2001-07-03 00:00:00 | 576.3000000000001
2001-07-04 00:00:00 | 575.65
2001-07-05 00:00:00 | 573.91
2001-07-06 00:00:00 | 562.92
2001-07-09 00:00:00 | 561.04
2001-07-10 00:00:00 | 559.48
2001-07-11 00:00:00 | 551.29
2001-07-12 00:00:00 | 554.57
2001-07-13 00:00:00 | 552.53
2001-07-16 00:00:00 | 546.89
2001-07-17 00:00:00 | 546.84
2001-07-18 00:00:00 | 539.4300000000001
2001-07-19 00:00:00 | 542.38
2001-07-20 00:00:00 | 537.42
2001-07-23 00:00:00 | 539.88
2001-07-24 00:00:00 | 536.42
2001-07-25 00:00:00 | 526.55
2001-07-26 00:00:00 | 527.79
2001-07-27 00:00:00 | 535.4300000000001
2001-07-30 00:00:00 | 543.76
2001-07-31 00:00:00 | 548.72
2001-08-01 00:00:00 | 551.83
2001-08-02 00:00:00 | 549.92
2001-08-03 00:00:00 | 542.75
2001-08-06 00:00:00 | 544.02
2001-08-07 00:00:00 | 545.6
2001-08-08 00:00:00 | 540.58
2001-08-09 00:00:00 | 533.49
2001-08-10 00:00:00 | 530.09
2001-08-13 00:00:00 | 532.41
2001-08-14 00:00:00 | 538.0600000000001
2001-08-15 00:00:00 | 532.7
2001-08-16 00:00:00 | 530.1
2001-08-17 00:00:00 | 522.62
2001-08-20 00:00:00 | 522.87
2001-08-21 00:00:00 | 529.3
2001-08-22 00:00:00 | 526.35
2001-08-23 00:00:00 | 533.34
2001-08-24 00:00:00 | 538.77
2001-08-27 00:00:00 | 542.48
2001-08-28 00:00:00 | 533.8100000000001
2001-08-29 00:00:00 | 535.54
2001-08-30 00:00:00 | 527.04
2001-08-31 00:00:00 | 523.63
2001-09-03 00:00:00 | 516.63
2001-09-04 00:00:00 | 522.05
2001-09-05 00:00:00 | 513.07
2001-09-06 00:00:00 | 500.33
2001-09-07 00:00:00 | 486.04
2001-09-10 00:00:00 | 483.53
2001-09-11 00:00:00 | 449.94
2001-09-12 00:00:00 | 452.92
2001-09-13 00:00:00 | 459.86
2001-09-14 00:00:00 | 426.5
2001-09-17 00:00:00 | 440.06
2001-09-18 00:00:00 | 441.2
2001-09-19 00:00:00 | 432.39
2001-09-20 00:00:00 | 410.15
2001-09-21 00:00:00 | 396.23
2001-09-24 00:00:00 | 419.04
2001-09-25 00:00:00 | 429.23
2001-09-26 00:00:00 | 434.54
2001-09-27 00:00:00 | 434.12
2001-09-28 00:00:00 | 453.87
2001-10-01 00:00:00 | 437.44
2001-10-02 00:00:00 | 442.83
2001-10-03 00:00:00 | 438.37
2001-10-04 00:00:00 | 458.83
2001-10-05 00:00:00 | 457.09
2001-10-08 00:00:00 | 457.77
2001-10-09 00:00:00 | 458.82
2001-10-10 00:00:00 | 471.43
2001-10-11 00:00:00 | 477.68
2001-10-12 00:00:00 | 473.12
2001-10-15 00:00:00 | 450.93
2001-10-16 00:00:00 | 452.43
2001-10-17 00:00:00 | 463.81
2001-10-18 00:00:00 | 452.34
2001-10-19 00:00:00 | 445.55
2001-10-22 00:00:00 | 454.31
2001-10-23 00:00:00 | 469.85
2001-10-24 00:00:00 | 468
2001-10-25 00:00:00 | 459.03
2001-10-26 00:00:00 | 472.81
2001-10-29 00:00:00 | 464.65
2001-10-30 00:00:00 | 452.63
2001-10-31 00:00:00 | 460.33
2001-11-01 00:00:00 | 464.99
2001-11-02 00:00:00 | 468.15
2001-11-05 00:00:00 | 482.97
2001-11-06 00:00:00 | 482.17
2001-11-07 00:00:00 | 490.19
2001-11-08 00:00:00 | 500.14
2001-11-09 00:00:00 | 488.86
2001-11-12 00:00:00 | 476.29
2001-11-13 00:00:00 | 496.35
2001-11-14 00:00:00 | 494.24
2001-11-15 00:00:00 | 497.44
2001-11-16 00:00:00 | 504.65
2001-11-19 00:00:00 | 509.1
2001-11-20 00:00:00 | 501.73
2001-11-21 00:00:00 | 498.5
2001-11-22 00:00:00 | 505.32
2001-11-23 00:00:00 | 506.61
2001-11-26 00:00:00 | 506.91
2001-11-27 00:00:00 | 497.76
2001-11-28 00:00:00 | 489.51
2001-11-29 00:00:00 | 490.3
2001-11-30 00:00:00 | 492.67
2001-12-03 00:00:00 | 489.54
2001-12-04 00:00:00 | 492.36
2001-12-05 00:00:00 | 506.21
2001-12-06 00:00:00 | 506.59
2001-12-07 00:00:00 | 504.78
2001-12-10 00:00:00 | 494.22
2001-12-11 00:00:00 | 494.45
2001-12-12 00:00:00 | 487.62
2001-12-13 00:00:00 | 477.7
2001-12-14 00:00:00 | 475.57
2001-12-17 00:00:00 | 488.97
2001-12-18 00:00:00 | 489
2001-12-19 00:00:00 | 489.51
2001-12-20 00:00:00 | 483.75
2001-12-21 00:00:00 | 495.84
2001-12-24 00:00:00 | 494.98
2001-12-25 00:00:00 | 494.98
2001-12-26 00:00:00 | 494.98
2001-12-27 00:00:00 | 504.66
2001-12-28 00:00:00 | 506.78
2001-12-31 00:00:00 | 506.78
2002-01-01 00:00:00 | 506.78
2002-01-02 00:00:00 | 497.53
2002-01-03 00:00:00 | 503.85
2002-01-04 00:00:00 | 499.56
2002-01-07 00:00:00 | 498.03
2002-01-08 00:00:00 | 494.3
2002-01-09 00:00:00 | 498.84
2002-01-10 00:00:00 | 492.26
2002-01-11 00:00:00 | 498.52
2002-01-14 00:00:00 | 487.96
2002-01-15 00:00:00 | 494.15
2002-01-16 00:00:00 | 489.28
2002-01-17 00:00:00 | 496.82
2002-01-18 00:00:00 | 493.5
2002-01-21 00:00:00 | 492.01
2002-01-22 00:00:00 | 494.22
2002-01-23 00:00:00 | 492.57
2002-01-24 00:00:00 | 503.75
2002-01-25 00:00:00 | 503.36
2002-01-28 00:00:00 | 507.64
2002-01-29 00:00:00 | 503.04
2002-01-30 00:00:00 | 495.24
2002-01-31 00:00:00 | 500.92
2002-02-01 00:00:00 | 501.37
2002-02-04 00:00:00 | 497.16
2002-02-05 00:00:00 | 487.18
2002-02-06 00:00:00 | 481.58
2002-02-07 00:00:00 | 484.68
2002-02-08 00:00:00 | 481.95
2002-02-11 00:00:00 | 488.86
2002-02-12 00:00:00 | 489.86
2002-02-13 00:00:00 | 493.51
2002-02-14 00:00:00 | 500.53
2002-02-15 00:00:00 | 498.1
2002-02-18 00:00:00 | 493.5
2002-02-19 00:00:00 | 482.66
2002-02-20 00:00:00 | 480.04
2002-02-21 00:00:00 | 485.09
2002-02-22 00:00:00 | 478.34
2002-02-25 00:00:00 | 484.89
2002-02-26 00:00:00 | 487.17
2002-02-27 00:00:00 | 492.67
2002-02-28 00:00:00 | 494.91
2002-03-01 00:00:00 | 499
2002-03-04 00:00:00 | 511.57
2002-03-05 00:00:00 | 512.84
2002-03-06 00:00:00 | 513.12
2002-03-07 00:00:00 | 518
2002-03-08 00:00:00 | 519.07
2002-03-11 00:00:00 | 518.59
2002-03-12 00:00:00 | 515.84
2002-03-13 00:00:00 | 511.35
2002-03-14 00:00:00 | 511.39
2002-03-15 00:00:00 | 517.57
2002-03-18 00:00:00 | 522.5
2002-03-19 00:00:00 | 526.76
2002-03-20 00:00:00 | 521.88
2002-03-21 00:00:00 | 521.19
2002-03-22 00:00:00 | 523.35
2002-03-25 00:00:00 | 521.74
2002-03-26 00:00:00 | 523.12
2002-03-27 00:00:00 | 523.27
2002-03-28 00:00:00 | 531.21
2002-03-29 00:00:00 | 531.21
2002-04-01 00:00:00 | 531.21
2002-04-02 00:00:00 | 528.6
2002-04-03 00:00:00 | 528.29
2002-04-04 00:00:00 | 521.73
2002-04-05 00:00:00 | 517.15
2002-04-08 00:00:00 | 509.06
2002-04-09 00:00:00 | 511.28
2002-04-10 00:00:00 | 515.66
2002-04-11 00:00:00 | 509.6
2002-04-12 00:00:00 | 511.65
2002-04-15 00:00:00 | 513.6
2002-04-16 00:00:00 | 526.08
2002-04-17 00:00:00 | 528.83
2002-04-18 00:00:00 | 526.54
2002-04-19 00:00:00 | 528.23
2002-04-22 00:00:00 | 525.38
2002-04-23 00:00:00 | 526.13
2002-04-24 00:00:00 | 520.57
2002-04-25 00:00:00 | 512.27
2002-04-26 00:00:00 | 509.26
2002-04-29 00:00:00 | 505.41
2002-04-30 00:00:00 | 511.28
2002-05-01 00:00:00 | 511.28
2002-05-02 00:00:00 | 503.23
2002-05-03 00:00:00 | 495.74
2002-05-06 00:00:00 | 493.71
2002-05-07 00:00:00 | 489.19
2002-05-08 00:00:00 | 498.06
2002-05-09 00:00:00 | 498.23
2002-05-10 00:00:00 | 490.52
2002-05-13 00:00:00 | 493.67
2002-05-14 00:00:00 | 501.84
2002-05-15 00:00:00 | 503.83
2002-05-16 00:00:00 | 502.01
2002-05-17 00:00:00 | 498.16
2002-05-20 00:00:00 | 495.41
2002-05-21 00:00:00 | 492.4
2002-05-22 00:00:00 | 486.73
2002-05-23 00:00:00 | 492.04
2002-05-24 00:00:00 | 492.16
2002-05-27 00:00:00 | 492.94
2002-05-28 00:00:00 | 490.1
2002-05-29 00:00:00 | 489.54
2002-05-30 00:00:00 | 480.34
2002-05-31 00:00:00 | 484.55
2002-06-03 00:00:00 | 478.05
2002-06-04 00:00:00 | 462.57
2002-06-05 00:00:00 | 463.02
2002-06-06 00:00:00 | 466
2002-06-07 00:00:00 | 454.14
2002-06-10 00:00:00 | 454.03
2002-06-11 00:00:00 | 462.32
2002-06-12 00:00:00 | 446.97
2002-06-13 00:00:00 | 441.98
2002-06-14 00:00:00 | 429.95
2002-06-17 00:00:00 | 446.11
2002-06-18 00:00:00 | 447.5
2002-06-19 00:00:00 | 439.15
2002-06-20 00:00:00 | 427.43
2002-06-21 00:00:00 | 423.16
2002-06-24 00:00:00 | 410.73
2002-06-25 00:00:00 | 423.44
2002-06-26 00:00:00 | 413.17
2002-06-27 00:00:00 | 419.06
2002-06-28 00:00:00 | 439.66
2002-07-01 00:00:00 | 438.93
2002-07-02 00:00:00 | 420.8
2002-07-03 00:00:00 | 406.08
2002-07-04 00:00:00 | 419.94
2002-07-05 00:00:00 | 437.36
2002-07-08 00:00:00 | 433.89
2002-07-09 00:00:00 | 429.3
2002-07-10 00:00:00 | 409.78
2002-07-11 00:00:00 | 391.78
2002-07-12 00:00:00 | 391.01
2002-07-15 00:00:00 | 368.01
2002-07-16 00:00:00 | 363.85
2002-07-17 00:00:00 | 379.51
2002-07-18 00:00:00 | 386.71
2002-07-19 00:00:00 | 368.31
2002-07-22 00:00:00 | 342.83
2002-07-23 00:00:00 | 330.73
2002-07-24 00:00:00 | 318.46
2002-07-25 00:00:00 | 336.13
2002-07-26 00:00:00 | 336.07
2002-07-29 00:00:00 | 361.87
2002-07-30 00:00:00 | 355.92
2002-07-31 00:00:00 | 363.59
2002-08-01 00:00:00 | 342.04
2002-08-02 00:00:00 | 336.21
2002-08-05 00:00:00 | 323.16
2002-08-06 00:00:00 | 338.32
2002-08-07 00:00:00 | 337.16
2002-08-08 00:00:00 | 353.9
2002-08-09 00:00:00 | 361.63
2002-08-12 00:00:00 | 352.29
2002-08-13 00:00:00 | 357.44
2002-08-14 00:00:00 | 347.22
2002-08-15 00:00:00 | 364.22
2002-08-16 00:00:00 | 369.11
2002-08-19 00:00:00 | 386.11
2002-08-20 00:00:00 | 379.42
2002-08-21 00:00:00 | 380.66
2002-08-22 00:00:00 | 395.65
2002-08-23 00:00:00 | 390.32
2002-08-26 00:00:00 | 379.87
2002-08-27 00:00:00 | 394.95
2002-08-28 00:00:00 | 377.36
2002-08-29 00:00:00 | 365.82
2002-08-30 00:00:00 | 371.59
2002-09-02 00:00:00 | 363.9
2002-09-03 00:00:00 | 349.74
2002-09-04 00:00:00 | 349.71
2002-09-05 00:00:00 | 344.89
2002-09-06 00:00:00 | 356.11
2002-09-09 00:00:00 | 346.37
2002-09-10 00:00:00 | 357.19
2002-09-11 00:00:00 | 367.36
2002-09-12 00:00:00 | 349.45
2002-09-13 00:00:00 | 339.45
2002-09-16 00:00:00 | 336.63
2002-09-17 00:00:00 | 332.19
2002-09-18 00:00:00 | 316.05
2002-09-19 00:00:00 | 310.41
2002-09-20 00:00:00 | 308.02
2002-09-23 00:00:00 | 294.72
2002-09-24 00:00:00 | 293.76
2002-09-25 00:00:00 | 299.95
2002-09-26 00:00:00 | 319.78
2002-09-27 00:00:00 | 315.74
2002-09-30 00:00:00 | 296.36
2002-10-01 00:00:00 | 305.05
2002-10-02 00:00:00 | 317.41
2002-10-03 00:00:00 | 313.9
2002-10-04 00:00:00 | 305.88
2002-10-07 00:00:00 | 300.49
2002-10-08 00:00:00 | 292.51
2002-10-09 00:00:00 | 291.44
2002-10-10 00:00:00 | 301.48
2002-10-11 00:00:00 | 317.75
2002-10-14 00:00:00 | 316.13
2002-10-15 00:00:00 | 340.59
2002-10-16 00:00:00 | 331.94
2002-10-17 00:00:00 | 343.45
2002-10-18 00:00:00 | 345.34
2002-10-21 00:00:00 | 344.74
2002-10-22 00:00:00 | 342.6
2002-10-23 00:00:00 | 329.32
2002-10-24 00:00:00 | 336.27
2002-10-25 00:00:00 | 330.53
2002-10-28 00:00:00 | 339.37
2002-10-29 00:00:00 | 323.04
2002-10-30 00:00:00 | 335.07
2002-10-31 00:00:00 | 342.84
2002-11-01 00:00:00 | 339.11
2002-11-04 00:00:00 | 352.03
2002-11-05 00:00:00 | 354.41
2002-11-06 00:00:00 | 349.32
2002-11-07 00:00:00 | 336.22
2002-11-08 00:00:00 | 330.23
2002-11-11 00:00:00 | 328.11
2002-11-12 00:00:00 | 328.31
2002-11-13 00:00:00 | 326.17
2002-11-14 00:00:00 | 335.66
2002-11-15 00:00:00 | 338.17
2002-11-18 00:00:00 | 343.24
2002-11-19 00:00:00 | 340.82
2002-11-20 00:00:00 | 339.35
2002-11-21 00:00:00 | 356.34
2002-11-22 00:00:00 | 357.56
2002-11-25 00:00:00 | 358.59
2002-11-26 00:00:00 | 347.64
2002-11-27 00:00:00 | 357.4
2002-11-28 00:00:00 | 360.1
2002-11-29 00:00:00 | 361.99
2002-12-02 00:00:00 | 361.16
2002-12-03 00:00:00 | 349.23
2002-12-04 00:00:00 | 343.28
2002-12-05 00:00:00 | 339.33
2002-12-06 00:00:00 | 338.47
2002-12-09 00:00:00 | 330.09
2002-12-10 00:00:00 | 331.05
2002-12-11 00:00:00 | 335.72
2002-12-12 00:00:00 | 330.09
2002-12-13 00:00:00 | 322.75
2002-12-16 00:00:00 | 335.51
2002-12-17 00:00:00 | 330.39
2002-12-18 00:00:00 | 323.55
2002-12-19 00:00:00 | 320.72
2002-12-20 00:00:00 | 325.24
2002-12-23 00:00:00 | 329.72
2002-12-24 00:00:00 | 327.36
2002-12-25 00:00:00 | 327.36
2002-12-26 00:00:00 | 327.36
2002-12-27 00:00:00 | 317.86
2002-12-30 00:00:00 | 320.29
2002-12-31 00:00:00 | 322.73
2003-01-01 00:00:00 | 322.73
2003-01-02 00:00:00 | 337.26
2003-01-03 00:00:00 | 335.34
2003-01-06 00:00:00 | 336.23
2003-01-07 00:00:00 | 334.89
2003-01-08 00:00:00 | 328.73
2003-01-09 00:00:00 | 333.15
2003-01-10 00:00:00 | 333.13
2003-01-13 00:00:00 | 335.2
2003-01-14 00:00:00 | 335.15
2003-01-15 00:00:00 | 330.73
2003-01-16 00:00:00 | 329.99
2003-01-17 00:00:00 | 318.59
2003-01-20 00:00:00 | 313.04
2003-01-21 00:00:00 | 307.69
2003-01-22 00:00:00 | 300.79
2003-01-23 00:00:00 | 297.89
2003-01-24 00:00:00 | 295.84
2003-01-27 00:00:00 | 284.33
2003-01-28 00:00:00 | 284.85
2003-01-29 00:00:00 | 282.72
2003-01-30 00:00:00 | 292.94
2003-01-31 00:00:00 | 294.94
2003-02-03 00:00:00 | 298.99
2003-02-04 00:00:00 | 285.54
2003-02-05 00:00:00 | 290.87
2003-02-06 00:00:00 | 284.35
2003-02-07 00:00:00 | 279.22
2003-02-10 00:00:00 | 274.8
2003-02-11 00:00:00 | 284.44
2003-02-12 00:00:00 | 275.4
2003-02-13 00:00:00 | 275.66
2003-02-14 00:00:00 | 284.33
2003-02-17 00:00:00 | 291.1
2003-02-18 00:00:00 | 293.72
2003-02-19 00:00:00 | 286.1
2003-02-20 00:00:00 | 281.61
2003-02-21 00:00:00 | 282.9
2003-02-24 00:00:00 | 267.67
2003-02-25 00:00:00 | 257.31
2003-02-26 00:00:00 | 253.43
2003-02-27 00:00:00 | 258.45
2003-02-28 00:00:00 | 266.21
2003-03-03 00:00:00 | 267.54
2003-03-04 00:00:00 | 257.06
2003-03-05 00:00:00 | 253.53
2003-03-06 00:00:00 | 246.89
2003-03-07 00:00:00 | 236.2
2003-03-10 00:00:00 | 228.26
2003-03-11 00:00:00 | 227.67
2003-03-12 00:00:00 | 218.44
2003-03-13 00:00:00 | 240.25
2003-03-14 00:00:00 | 257.33
2003-03-17 00:00:00 | 268.96
2003-03-18 00:00:00 | 264.1
2003-03-19 00:00:00 | 267.81
2003-03-20 00:00:00 | 264.91
2003-03-21 00:00:00 | 278.09
2003-03-24 00:00:00 | 260.34
2003-03-25 00:00:00 | 267.65
2003-03-26 00:00:00 | 266.59
2003-03-27 00:00:00 | 261.38
2003-03-28 00:00:00 | 262.12
2003-03-31 00:00:00 | 248.54
2003-04-01 00:00:00 | 252.57
2003-04-02 00:00:00 | 265.17
2003-04-03 00:00:00 | 268.89
2003-04-04 00:00:00 | 270.53
2003-04-07 00:00:00 | 285.89
2003-04-08 00:00:00 | 279.49
2003-04-09 00:00:00 | 278.11
2003-04-10 00:00:00 | 271.97
2003-04-11 00:00:00 | 276.22
2003-04-14 00:00:00 | 278.87
2003-04-15 00:00:00 | 288.22
2003-04-16 00:00:00 | 287.45
2003-04-17 00:00:00 | 287.21
2003-04-18 00:00:00 | 287.21
2003-04-21 00:00:00 | 287.21
2003-04-22 00:00:00 | 287.66
2003-04-23 00:00:00 | 291.69
2003-04-24 00:00:00 | 282.54
2003-04-25 00:00:00 | 278.3
2003-04-28 00:00:00 | 287.34
2003-04-29 00:00:00 | 283.61
2003-04-30 00:00:00 | 282.63
2003-05-01 00:00:00 | 282.63
2003-05-02 00:00:00 | 279.33
2003-05-05 00:00:00 | 286.63
2003-05-06 00:00:00 | 290.65
2003-05-07 00:00:00 | 285.84
2003-05-08 00:00:00 | 278.69
2003-05-09 00:00:00 | 282.04
2003-05-12 00:00:00 | 282.94
2003-05-13 00:00:00 | 282
2003-05-14 00:00:00 | 282.15
2003-05-15 00:00:00 | 284.15
2003-05-16 00:00:00 | 287.83
2003-05-19 00:00:00 | 273.81
2003-05-20 00:00:00 | 274.89
2003-05-21 00:00:00 | 268.58
2003-05-22 00:00:00 | 274.95
2003-05-23 00:00:00 | 270.42
2003-05-26 00:00:00 | 270.18
2003-05-27 00:00:00 | 272.15
2003-05-28 00:00:00 | 278.64
2003-05-29 00:00:00 | 277.83
2003-05-30 00:00:00 | 280.57
2003-06-02 00:00:00 | 286.18
2003-06-03 00:00:00 | 283.36
2003-06-04 00:00:00 | 289.73
2003-06-05 00:00:00 | 289.39
2003-06-06 00:00:00 | 299.59
2003-06-09 00:00:00 | 293.08
2003-06-10 00:00:00 | 294.57
2003-06-11 00:00:00 | 301.73
2003-06-12 00:00:00 | 305.61
2003-06-13 00:00:00 | 296.18
2003-06-16 00:00:00 | 303.55
2003-06-17 00:00:00 | 304.52
2003-06-18 00:00:00 | 306.6
2003-06-19 00:00:00 | 299.86
2003-06-20 00:00:00 | 303.4
2003-06-23 00:00:00 | 292.83
2003-06-24 00:00:00 | 290.28
2003-06-25 00:00:00 | 294.49
2003-06-26 00:00:00 | 292.81
2003-06-27 00:00:00 | 298.02
2003-06-30 00:00:00 | 291.55
2003-07-01 00:00:00 | 285.11
2003-07-02 00:00:00 | 294.17
2003-07-03 00:00:00 | 295.5
2003-07-04 00:00:00 | 292.63
2003-07-07 00:00:00 | 306.18
2003-07-08 00:00:00 | 307.23
2003-07-09 00:00:00 | 302.55
2003-07-10 00:00:00 | 298.76
2003-07-11 00:00:00 | 303.21
2003-07-14 00:00:00 | 309.06
2003-07-15 00:00:00 | 309.98
2003-07-16 00:00:00 | 308.27
2003-07-17 00:00:00 | 302.31
2003-07-18 00:00:00 | 309.41
2003-07-21 00:00:00 | 305.77
2003-07-22 00:00:00 | 308.55
2003-07-23 00:00:00 | 306.43
2003-07-24 00:00:00 | 312
2003-07-25 00:00:00 | 308.04
2003-07-28 00:00:00 | 311.97
2003-07-29 00:00:00 | 309.98
2003-07-30 00:00:00 | 311.77
2003-07-31 00:00:00 | 317.49
2003-08-01 00:00:00 | 314.74
2003-08-04 00:00:00 | 311.6
2003-08-05 00:00:00 | 314.25
2003-08-06 00:00:00 | 308.5
2003-08-07 00:00:00 | 309.31
2003-08-08 00:00:00 | 312.35
2003-08-11 00:00:00 | 313.24
2003-08-12 00:00:00 | 315.36
2003-08-13 00:00:00 | 315.26
2003-08-14 00:00:00 | 320.05
2003-08-15 00:00:00 | 322.99
2003-08-18 00:00:00 | 324.84
2003-08-19 00:00:00 | 326.52
2003-08-20 00:00:00 | 325.81
2003-08-21 00:00:00 | 330.27
2003-08-22 00:00:00 | 334.15
2003-08-25 00:00:00 | 330.62
2003-08-26 00:00:00 | 327.01
2003-08-27 00:00:00 | 331.02
2003-08-28 00:00:00 | 331.11
2003-08-29 00:00:00 | 329.41
2003-09-01 00:00:00 | 337.11
2003-09-02 00:00:00 | 336.41
2003-09-03 00:00:00 | 341.43
2003-09-04 00:00:00 | 339.79
2003-09-05 00:00:00 | 339.23
2003-09-08 00:00:00 | 342.2
2003-09-09 00:00:00 | 337.58
2003-09-10 00:00:00 | 331.05
2003-09-11 00:00:00 | 330.5
2003-09-12 00:00:00 | 328.27
2003-09-15 00:00:00 | 331.52
2003-09-16 00:00:00 | 334.5
2003-09-17 00:00:00 | 337.38
2003-09-18 00:00:00 | 338.4
2003-09-19 00:00:00 | 334.82
2003-09-22 00:00:00 | 327.01
2003-09-23 00:00:00 | 322.74
2003-09-24 00:00:00 | 322.22
2003-09-25 00:00:00 | 318.24
2003-09-26 00:00:00 | 313.98
2003-09-29 00:00:00 | 312.52
2003-09-30 00:00:00 | 306.78
2003-10-01 00:00:00 | 311.58
2003-10-02 00:00:00 | 314.47
2003-10-03 00:00:00 | 323.51
2003-10-06 00:00:00 | 320.41
2003-10-07 00:00:00 | 318.25
2003-10-08 00:00:00 | 317.14
2003-10-09 00:00:00 | 324.6
2003-10-10 00:00:00 | 323.13
2003-10-13 00:00:00 | 328.67
2003-10-14 00:00:00 | 326.42
2003-10-15 00:00:00 | 331.38
2003-10-16 00:00:00 | 327.84
2003-10-17 00:00:00 | 330.06
2003-10-20 00:00:00 | 327.53
2003-10-21 00:00:00 | 328.85
2003-10-22 00:00:00 | 322.03
2003-10-23 00:00:00 | 317.36
2003-10-24 00:00:00 | 316.43
2003-10-27 00:00:00 | 320.23
2003-10-28 00:00:00 | 322.83
2003-10-29 00:00:00 | 325.45
2003-10-30 00:00:00 | 328.55
2003-10-31 00:00:00 | 330.22
2003-11-03 00:00:00 | 340.7
2003-11-04 00:00:00 | 338.15
2003-11-05 00:00:00 | 336
2003-11-06 00:00:00 | 338.88
2003-11-07 00:00:00 | 342.99
2003-11-10 00:00:00 | 339.17
2003-11-11 00:00:00 | 336.35
2003-11-12 00:00:00 | 336.85
2003-11-13 00:00:00 | 338.87
2003-11-14 00:00:00 | 338.84
2003-11-17 00:00:00 | 328.95
2003-11-18 00:00:00 | 328.5
2003-11-19 00:00:00 | 327.23
2003-11-20 00:00:00 | 325.57
2003-11-21 00:00:00 | 325.1
2003-11-24 00:00:00 | 333.58
2003-11-25 00:00:00 | 334.12
2003-11-26 00:00:00 | 332.32
2003-11-27 00:00:00 | 334.35
2003-11-28 00:00:00 | 332.19
2003-12-01 00:00:00 | 337.08
2003-12-02 00:00:00 | 336.93
2003-12-03 00:00:00 | 339.12
2003-12-04 00:00:00 | 337.89
2003-12-05 00:00:00 | 334.64
2003-12-08 00:00:00 | 331.85
2003-12-09 00:00:00 | 332.21
2003-12-10 00:00:00 | 327.76
2003-12-11 00:00:00 | 330.13
2003-12-12 00:00:00 | 329.92
2003-12-15 00:00:00 | 330.26
2003-12-16 00:00:00 | 328.25
2003-12-17 00:00:00 | 325.88
2003-12-18 00:00:00 | 328.59
2003-12-19 00:00:00 | 331.65
2003-12-22 00:00:00 | 330.13
2003-12-23 00:00:00 | 331.02
2003-12-24 00:00:00 | 332.06
2003-12-25 00:00:00 | 332.06
2003-12-26 00:00:00 | 332.06
2003-12-29 00:00:00 | 334.53
2003-12-30 00:00:00 | 337.04
2003-12-31 00:00:00 | 337.65
2004-01-01 00:00:00 | 337.65
2004-01-02 00:00:00 | 342.76
2004-01-05 00:00:00 | 343.74
2004-01-06 00:00:00 | 342.11
2004-01-07 00:00:00 | 340.17
2004-01-08 00:00:00 | 345.29
2004-01-09 00:00:00 | 343.52
2004-01-12 00:00:00 | 341.53
2004-01-13 00:00:00 | 342.77
2004-01-14 00:00:00 | 347.23
2004-01-15 00:00:00 | 351.47
2004-01-16 00:00:00 | 357.55
2004-01-19 00:00:00 | 357.34
2004-01-20 00:00:00 | 354.25
2004-01-21 00:00:00 | 357.45
2004-01-22 00:00:00 | 357.97
2004-01-23 00:00:00 | 357.13
2004-01-26 00:00:00 | 355.58
2004-01-27 00:00:00 | 356.96
2004-01-28 00:00:00 | 359.23
2004-01-29 00:00:00 | 354.22
2004-01-30 00:00:00 | 353.31
2004-02-02 00:00:00 | 355.47
2004-02-03 00:00:00 | 351.74
2004-02-04 00:00:00 | 348.99
2004-02-05 00:00:00 | 349.85
2004-02-06 00:00:00 | 351.35
2004-02-09 00:00:00 | 355.49
2004-02-10 00:00:00 | 355.77
2004-02-11 00:00:00 | 357.61
2004-02-12 00:00:00 | 358.35
2004-02-13 00:00:00 | 355.64
2004-02-16 00:00:00 | 357.67
2004-02-17 00:00:00 | 361.02
2004-02-18 00:00:00 | 361.34
2004-02-19 00:00:00 | 364.8
2004-02-20 00:00:00 | 362.37
2004-02-23 00:00:00 | 359.93
2004-02-24 00:00:00 | 354.21
2004-02-25 00:00:00 | 355.04
2004-02-26 00:00:00 | 355.99
2004-02-27 00:00:00 | 356.59
2004-03-01 00:00:00 | 358.63
2004-03-02 00:00:00 | 362.23
2004-03-03 00:00:00 | 360.1
2004-03-04 00:00:00 | 361.52
2004-03-05 00:00:00 | 359.93
2004-03-08 00:00:00 | 360.82
2004-03-09 00:00:00 | 355.5
2004-03-10 00:00:00 | 354.52
2004-03-11 00:00:00 | 344.05
2004-03-12 00:00:00 | 345.99
2004-03-15 00:00:00 | 337.22
2004-03-16 00:00:00 | 338.46
2004-03-17 00:00:00 | 345.11
2004-03-18 00:00:00 | 336.93
2004-03-19 00:00:00 | 336.24
2004-03-22 00:00:00 | 328.38
2004-03-23 00:00:00 | 329.21
2004-03-24 00:00:00 | 326.33
2004-03-25 00:00:00 | 334.53
2004-03-26 00:00:00 | 335.24
2004-03-29 00:00:00 | 340.51
2004-03-30 00:00:00 | 339.83
2004-03-31 00:00:00 | 338.87
2004-04-01 00:00:00 | 342.46
2004-04-02 00:00:00 | 350.52
2004-04-05 00:00:00 | 352.3
2004-04-06 00:00:00 | 349.65
2004-04-07 00:00:00 | 350.49
2004-04-08 00:00:00 | 350.96
2004-04-09 00:00:00 | 350.96
2004-04-12 00:00:00 | 350.96
2004-04-13 00:00:00 | 353.34
2004-04-14 00:00:00 | 349.86
2004-04-15 00:00:00 | 349.98
2004-04-16 00:00:00 | 352.76
2004-04-19 00:00:00 | 352.89
2004-04-20 00:00:00 | 355.76
2004-04-21 00:00:00 | 353.88
2004-04-22 00:00:00 | 355.38
2004-04-23 00:00:00 | 356.62
2004-04-26 00:00:00 | 354.57
2004-04-27 00:00:00 | 353.99
2004-04-28 00:00:00 | 347.92
2004-04-29 00:00:00 | 343.51
2004-04-30 00:00:00 | 341.41
2004-05-03 00:00:00 | 343.62
2004-05-04 00:00:00 | 343.09
2004-05-05 00:00:00 | 345.63
2004-05-06 00:00:00 | 338.57
2004-05-07 00:00:00 | 337.97
2004-05-10 00:00:00 | 329.46
2004-05-11 00:00:00 | 332.96
2004-05-12 00:00:00 | 326.01
2004-05-13 00:00:00 | 330.7
2004-05-14 00:00:00 | 327.39
2004-05-17 00:00:00 | 323
2004-05-18 00:00:00 | 326.34
2004-05-19 00:00:00 | 332.7
2004-05-20 00:00:00 | 330.58
2004-05-21 00:00:00 | 330.49
2004-05-24 00:00:00 | 333.94
2004-05-25 00:00:00 | 331.54
2004-05-26 00:00:00 | 334.52
2004-05-27 00:00:00 | 338.17
2004-05-28 00:00:00 | 336.95
2004-05-31 00:00:00 | 337.19
2004-06-01 00:00:00 | 331.88
2004-06-02 00:00:00 | 334.48
2004-06-03 00:00:00 | 336.57
2004-06-04 00:00:00 | 339.08
2004-06-07 00:00:00 | 342.42
2004-06-08 00:00:00 | 342.73
2004-06-09 00:00:00 | 341.74
2004-06-10 00:00:00 | 342.11
2004-06-11 00:00:00 | 341.36
2004-06-14 00:00:00 | 337.29
2004-06-15 00:00:00 | 339.81
2004-06-16 00:00:00 | 342.12
2004-06-17 00:00:00 | 342.55
2004-06-18 00:00:00 | 343.38
2004-06-21 00:00:00 | 343.87
2004-06-22 00:00:00 | 339.62
2004-06-23 00:00:00 | 340.37
2004-06-24 00:00:00 | 343.14
2004-06-25 00:00:00 | 343.43
2004-06-28 00:00:00 | 347.15
2004-06-29 00:00:00 | 346.35
2004-06-30 00:00:00 | 345.13
2004-07-01 00:00:00 | 345.87
2004-07-02 00:00:00 | 341.83
2004-07-05 00:00:00 | 339.84
2004-07-06 00:00:00 | 335.92
2004-07-07 00:00:00 | 334.79
2004-07-08 00:00:00 | 335.56
2004-07-09 00:00:00 | 335.94
2004-07-12 00:00:00 | 333.53
2004-07-13 00:00:00 | 333.8
2004-07-14 00:00:00 | 332.72
2004-07-15 00:00:00 | 328.63
2004-07-16 00:00:00 | 328.77
2004-07-19 00:00:00 | 326.68
2004-07-20 00:00:00 | 328.06
2004-07-21 00:00:00 | 331.37
2004-07-22 00:00:00 | 324.97
2004-07-23 00:00:00 | 324.68
2004-07-26 00:00:00 | 320.72
2004-07-27 00:00:00 | 324.72
2004-07-28 00:00:00 | 324.32
2004-07-29 00:00:00 | 330.71
2004-07-30 00:00:00 | 329.91
2004-08-02 00:00:00 | 325.87
2004-08-03 00:00:00 | 326.93
2004-08-04 00:00:00 | 323.39
2004-08-05 00:00:00 | 325.85
2004-08-06 00:00:00 | 315.74
2004-08-09 00:00:00 | 313.08
2004-08-10 00:00:00 | 316.24
2004-08-11 00:00:00 | 312.86
2004-08-12 00:00:00 | 311.57
2004-08-13 00:00:00 | 310.68
2004-08-16 00:00:00 | 314.37
2004-08-17 00:00:00 | 315.72
2004-08-18 00:00:00 | 316.69
2004-08-19 00:00:00 | 317.29
2004-08-20 00:00:00 | 316.5
2004-08-23 00:00:00 | 321.72
2004-08-24 00:00:00 | 321.55
2004-08-25 00:00:00 | 322.08
2004-08-26 00:00:00 | 324.5
2004-08-27 00:00:00 | 326.31
2004-08-30 00:00:00 | 325.73
2004-08-31 00:00:00 | 323.12
2004-09-01 00:00:00 | 325.27
2004-09-02 00:00:00 | 326.85
2004-09-03 00:00:00 | 328.75
2004-09-06 00:00:00 | 330.68
2004-09-07 00:00:00 | 331.74
2004-09-08 00:00:00 | 331.28
2004-09-09 00:00:00 | 327.87
2004-09-10 00:00:00 | 329.72
2004-09-13 00:00:00 | 334.19
2004-09-14 00:00:00 | 333.15
2004-09-15 00:00:00 | 332.07
2004-09-16 00:00:00 | 332.11
2004-09-17 00:00:00 | 334.9
2004-09-20 00:00:00 | 331.92
2004-09-21 00:00:00 | 334.07
2004-09-22 00:00:00 | 329.45
2004-09-23 00:00:00 | 326.37
2004-09-24 00:00:00 | 325.91
2004-09-27 00:00:00 | 323.47
2004-09-28 00:00:00 | 324.26
2004-09-29 00:00:00 | 325.3
2004-09-30 00:00:00 | 323.94
2004-10-01 00:00:00 | 330.87
2004-10-04 00:00:00 | 335.19
2004-10-05 00:00:00 | 336.1
2004-10-06 00:00:00 | 336.95
2004-10-07 00:00:00 | 337.68
2004-10-08 00:00:00 | 334.91
2004-10-11 00:00:00 | 334.43
2004-10-12 00:00:00 | 329.97
2004-10-13 00:00:00 | 331.53
2004-10-14 00:00:00 | 328.73
2004-10-15 00:00:00 | 327.94
2004-10-18 00:00:00 | 326.65
2004-10-19 00:00:00 | 330.15
2004-10-20 00:00:00 | 325.51
2004-10-21 00:00:00 | 326.65
2004-10-22 00:00:00 | 327.03
2004-10-25 00:00:00 | 322.03
2004-10-26 00:00:00 | 323.12
2004-10-27 00:00:00 | 327.72
2004-10-28 00:00:00 | 330.62
2004-10-29 00:00:00 | 330.48
2004-11-01 00:00:00 | 331.16
2004-11-02 00:00:00 | 334.28
2004-11-03 00:00:00 | 335.57
2004-11-04 00:00:00 | 333.56
2004-11-05 00:00:00 | 336.36
2004-11-08 00:00:00 | 337
2004-11-09 00:00:00 | 336.58
2004-11-10 00:00:00 | 338.43
2004-11-11 00:00:00 | 342.37
2004-11-12 00:00:00 | 343.61
2004-11-15 00:00:00 | 342.48
2004-11-16 00:00:00 | 339.54
2004-11-17 00:00:00 | 342.22
2004-11-18 00:00:00 | 341.68
2004-11-19 00:00:00 | 339.44
2004-11-22 00:00:00 | 337.45
2004-11-23 00:00:00 | 337.15
2004-11-24 00:00:00 | 337.27
2004-11-25 00:00:00 | 340.21
2004-11-26 00:00:00 | 340.2
2004-11-29 00:00:00 | 339.6
2004-11-30 00:00:00 | 337.15
2004-12-01 00:00:00 | 342.75
2004-12-02 00:00:00 | 344.45
2004-12-03 00:00:00 | 343.48
2004-12-06 00:00:00 | 342.23
2004-12-07 00:00:00 | 343.37
2004-12-08 00:00:00 | 343.31
2004-12-09 00:00:00 | 340.13
2004-12-10 00:00:00 | 341.8
2004-12-13 00:00:00 | 345.31
2004-12-14 00:00:00 | 346.17
2004-12-15 00:00:00 | 344.51
2004-12-16 00:00:00 | 346.43
2004-12-17 00:00:00 | 343.49
2004-12-20 00:00:00 | 343.42
2004-12-21 00:00:00 | 344
2004-12-22 00:00:00 | 346.81
2004-12-23 00:00:00 | 348.33
2004-12-24 00:00:00 | 348.07
2004-12-27 00:00:00 | 347.81
2004-12-28 00:00:00 | 348.41
2004-12-29 00:00:00 | 347.32
2004-12-30 00:00:00 | 347.27
2004-12-31 00:00:00 | 348.08
2005-01-03 00:00:00 | 351.91
2005-01-04 00:00:00 | 352.68
2005-01-05 00:00:00 | 350.16
2005-01-06 00:00:00 | 353.6
2005-01-07 00:00:00 | 354.46
2005-01-10 00:00:00 | 355.13
2005-01-11 00:00:00 | 352.38
2005-01-12 00:00:00 | 350.1
2005-01-13 00:00:00 | 351.09
2005-01-14 00:00:00 | 352.73
2005-01-17 00:00:00 | 354.24
2005-01-18 00:00:00 | 354.22
2005-01-19 00:00:00 | 353.94
2005-01-20 00:00:00 | 352.75
2005-01-21 00:00:00 | 353.55
2005-01-24 00:00:00 | 353.56
2005-01-25 00:00:00 | 356.36
2005-01-26 00:00:00 | 356.51
2005-01-27 00:00:00 | 358.57
2005-01-28 00:00:00 | 357.02
2005-01-31 00:00:00 | 360.42
2005-02-01 00:00:00 | 364.41
2005-02-02 00:00:00 | 365.46
2005-02-03 00:00:00 | 364.83
2005-02-04 00:00:00 | 367.32
2005-02-07 00:00:00 | 369.13
2005-02-08 00:00:00 | 369.1
2005-02-09 00:00:00 | 368.36
2005-02-10 00:00:00 | 367.48
2005-02-11 00:00:00 | 371.05
2005-02-14 00:00:00 | 371.8
2005-02-15 00:00:00 | 373.81
2005-02-16 00:00:00 | 372.52
2005-02-17 00:00:00 | 373.98
2005-02-18 00:00:00 | 375.47
2005-02-21 00:00:00 | 374.99
2005-02-22 00:00:00 | 373.13
2005-02-23 00:00:00 | 370.68
2005-02-24 00:00:00 | 370.29
2005-02-25 00:00:00 | 374.56
2005-02-28 00:00:00 | 374.37
2005-03-01 00:00:00 | 375.71
2005-03-02 00:00:00 | 376.27
2005-03-03 00:00:00 | 376.16
2005-03-04 00:00:00 | 378.65
2005-03-07 00:00:00 | 379.76
2005-03-08 00:00:00 | 377.68
2005-03-09 00:00:00 | 376.32
2005-03-10 00:00:00 | 372.6
2005-03-11 00:00:00 | 372.15
2005-03-14 00:00:00 | 372.16
2005-03-15 00:00:00 | 373.88
2005-03-16 00:00:00 | 368.37
2005-03-17 00:00:00 | 368.36
2005-03-18 00:00:00 | 369.84
2005-03-21 00:00:00 | 369.06
2005-03-22 00:00:00 | 369.67
2005-03-23 00:00:00 | 369.06
2005-03-24 00:00:00 | 371.62
2005-03-25 00:00:00 | 371.62
2005-03-28 00:00:00 | 371.62
2005-03-29 00:00:00 | 371.47
2005-03-30 00:00:00 | 368.98
2005-03-31 00:00:00 | 369.56
2005-04-01 00:00:00 | 368.2
2005-04-04 00:00:00 | 366.91
2005-04-05 00:00:00 | 369.07
2005-04-06 00:00:00 | 371.17
2005-04-07 00:00:00 | 372.79
2005-04-08 00:00:00 | 373.61
2005-04-11 00:00:00 | 372.33
2005-04-12 00:00:00 | 370.31
2005-04-13 00:00:00 | 370.68
2005-04-14 00:00:00 | 368.9
2005-04-15 00:00:00 | 364.26
2005-04-18 00:00:00 | 355.88
2005-04-19 00:00:00 | 356.65
2005-04-20 00:00:00 | 353.89
2005-04-21 00:00:00 | 353.26
2005-04-22 00:00:00 | 356.18
2005-04-25 00:00:00 | 357.1
2005-04-26 00:00:00 | 356.19
2005-04-27 00:00:00 | 350.53
2005-04-28 00:00:00 | 346.95
2005-04-29 00:00:00 | 348.2
2005-05-02 00:00:00 | 348.37
2005-05-03 00:00:00 | 349.08
2005-05-04 00:00:00 | 351.18
2005-05-05 00:00:00 | 354.78
2005-05-06 00:00:00 | 356.65
2005-05-09 00:00:00 | 355.93
2005-05-10 00:00:00 | 354.04
2005-05-11 00:00:00 | 352.78
2005-05-12 00:00:00 | 354.92
2005-05-13 00:00:00 | 355.51
2005-05-16 00:00:00 | 354.84
2005-05-17 00:00:00 | 355.35
2005-05-18 00:00:00 | 360.99
2005-05-19 00:00:00 | 363.21
2005-05-20 00:00:00 | 363.88
2005-05-23 00:00:00 | 366.07
2005-05-24 00:00:00 | 365.1
2005-05-25 00:00:00 | 366.04
2005-05-26 00:00:00 | 368.26
2005-05-27 00:00:00 | 366.94
2005-05-30 00:00:00 | 368.42
2005-05-31 00:00:00 | 364.68
2005-06-01 00:00:00 | 371.52
2005-06-02 00:00:00 | 372.4
2005-06-03 00:00:00 | 371.52
2005-06-06 00:00:00 | 368.77
2005-06-07 00:00:00 | 372.46
2005-06-08 00:00:00 | 372.8
2005-06-09 00:00:00 | 373.35
2005-06-10 00:00:00 | 376.09
2005-06-13 00:00:00 | 377.45
2005-06-14 00:00:00 | 377.69
2005-06-15 00:00:00 | 375.82
2005-06-16 00:00:00 | 378.95
2005-06-17 00:00:00 | 380.27
2005-06-20 00:00:00 | 379.05
2005-06-21 00:00:00 | 381.39
2005-06-22 00:00:00 | 382.36
2005-06-23 00:00:00 | 383.2
2005-06-24 00:00:00 | 379.97
2005-06-27 00:00:00 | 377.27
2005-06-28 00:00:00 | 381.84
2005-06-29 00:00:00 | 383.34
2005-06-30 00:00:00 | 383.83
2005-07-01 00:00:00 | 388.26
2005-07-04 00:00:00 | 389.84
2005-07-05 00:00:00 | 389.11
2005-07-06 00:00:00 | 390.33
2005-07-07 00:00:00 | 383.8
2005-07-08 00:00:00 | 388.6
2005-07-11 00:00:00 | 390.93
2005-07-12 00:00:00 | 389.35
2005-07-13 00:00:00 | 391.91
2005-07-14 00:00:00 | 393.72
2005-07-15 00:00:00 | 393.68
2005-07-18 00:00:00 | 392.88
2005-07-19 00:00:00 | 396.96
2005-07-20 00:00:00 | 395.58
2005-07-21 00:00:00 | 395.93
2005-07-22 00:00:00 | 394.3
2005-07-25 00:00:00 | 394.54
2005-07-26 00:00:00 | 395.55
2005-07-27 00:00:00 | 395.1
2005-07-28 00:00:00 | 394.97
2005-07-29 00:00:00 | 395.77
2005-08-01 00:00:00 | 396.96
2005-08-02 00:00:00 | 397.98
2005-08-03 00:00:00 | 396.92
2005-08-04 00:00:00 | 394.68
2005-08-05 00:00:00 | 391.31
2005-08-08 00:00:00 | 391.43
2005-08-09 00:00:00 | 395.88
2005-08-10 00:00:00 | 401.57
2005-08-11 00:00:00 | 400.15
2005-08-12 00:00:00 | 396.06
2005-08-15 00:00:00 | 395.66
2005-08-16 00:00:00 | 394.64
2005-08-17 00:00:00 | 393.53
2005-08-18 00:00:00 | 391.38
2005-08-19 00:00:00 | 393.97
2005-08-22 00:00:00 | 394.67
2005-08-23 00:00:00 | 391.73
2005-08-24 00:00:00 | 389.86
2005-08-25 00:00:00 | 386.93
2005-08-26 00:00:00 | 385.15
2005-08-29 00:00:00 | 385.65
2005-08-30 00:00:00 | 386.08
2005-08-31 00:00:00 | 389.6
2005-09-01 00:00:00 | 389.88
2005-09-02 00:00:00 | 389.31
2005-09-05 00:00:00 | 391.46
2005-09-06 00:00:00 | 394.15
2005-09-07 00:00:00 | 394.3
2005-09-08 00:00:00 | 393.92
2005-09-09 00:00:00 | 394.91
2005-09-12 00:00:00 | 395.7
2005-09-13 00:00:00 | 393.3
2005-09-14 00:00:00 | 393.9
2005-09-15 00:00:00 | 394.92
2005-09-16 00:00:00 | 398.1
2005-09-19 00:00:00 | 399.16
2005-09-20 00:00:00 | 401.41
2005-09-21 00:00:00 | 396.48
2005-09-22 00:00:00 | 393.61
2005-09-23 00:00:00 | 394.33
2005-09-26 00:00:00 | 399.37
2005-09-27 00:00:00 | 398.13
2005-09-28 00:00:00 | 401.99
2005-09-29 00:00:00 | 400.41
2005-09-30 00:00:00 | 402.99
2005-10-03 00:00:00 | 407.84
2005-10-04 00:00:00 | 408.66
2005-10-05 00:00:00 | 404.96
2005-10-06 00:00:00 | 399.89
2005-10-07 00:00:00 | 398.66
2005-10-10 00:00:00 | 398.27
2005-10-11 00:00:00 | 397.9
2005-10-12 00:00:00 | 393.7
2005-10-13 00:00:00 | 391.37
2005-10-14 00:00:00 | 394.31
2005-10-17 00:00:00 | 394.31
2005-10-18 00:00:00 | 393.92
2005-10-19 00:00:00 | 387.06
2005-10-20 00:00:00 | 389.06
2005-10-21 00:00:00 | 386.08
2005-10-24 00:00:00 | 389.73
2005-10-25 00:00:00 | 388.68
2005-10-26 00:00:00 | 390.71
2005-10-27 00:00:00 | 386.09
2005-10-28 00:00:00 | 385.95
2005-10-31 00:00:00 | 394.16
2005-11-01 00:00:00 | 394.62
2005-11-02 00:00:00 | 397.12
2005-11-03 00:00:00 | 399.91
2005-11-04 00:00:00 | 399.53
2005-11-07 00:00:00 | 401.14
2005-11-08 00:00:00 | 402.8
2005-11-09 00:00:00 | 403.89
2005-11-10 00:00:00 | 406.3
2005-11-11 00:00:00 | 410.82
2005-11-14 00:00:00 | 412.03
2005-11-15 00:00:00 | 412.61
2005-11-16 00:00:00 | 410.77
2005-11-17 00:00:00 | 413.24
2005-11-18 00:00:00 | 416.24
2005-11-21 00:00:00 | 417.55
2005-11-22 00:00:00 | 418.52
2005-11-23 00:00:00 | 419.79
2005-11-24 00:00:00 | 417.84
2005-11-25 00:00:00 | 418.3
2005-11-28 00:00:00 | 417.63
2005-11-29 00:00:00 | 420.33
2005-11-30 00:00:00 | 418.79
2005-12-01 00:00:00 | 426.17
2005-12-02 00:00:00 | 429.48
2005-12-05 00:00:00 | 428.85
2005-12-06 00:00:00 | 432.67
2005-12-07 00:00:00 | 431.52
2005-12-08 00:00:00 | 432.23
2005-12-09 00:00:00 | 431.13
2005-12-12 00:00:00 | 432.8
2005-12-13 00:00:00 | 433.17
2005-12-14 00:00:00 | 430.95
2005-12-15 00:00:00 | 432.08
2005-12-16 00:00:00 | 436.17
2005-12-19 00:00:00 | 435.31
2005-12-20 00:00:00 | 435.46
2005-12-21 00:00:00 | 438.99
2005-12-22 00:00:00 | 438.45
2005-12-23 00:00:00 | 439.16
2005-12-26 00:00:00 | 439.16
2005-12-27 00:00:00 | 440.32
2005-12-28 00:00:00 | 439.1
2005-12-29 00:00:00 | 440.87
2005-12-30 00:00:00 | 436.78