Spreadsheet: richard_ring__31661__1150-064-0021by00-01
Sheet: 2000

 |  |  |  |  |  | Annual Statistics
 |  |  |  |  |  | Total | Peak | Load
 |  |  |  |  |  | KWH | KW | Factor
Customer | D.O.T.
Address | 5TH & MONROE ST
Account | BV164002-2
Date / Time | 01:00:00 | 01:15:00 | 01:30:00 | 01:45:00 | 02:00:00 | 02:15:00 | 02:30:00 | 02:45:00 | 03:00:00 | 03:15:00 | 03:30:00 | 03:45:00 | 04:00:00 | 04:15:00 | 04:30:00 | 04:45:00 | 05:00:00 | 05:15:00 | 05:30:00 | 05:45:00 | 06:00:00 | 06:15:00 | 06:30:00 | 06:45:00 | 07:00:00 | 07:15:00 | 07:30:00 | 07:45:00 | 08:00:00 | 08:15:00 | 08:30:00 | 08:45:00 | 09:00:00 | 09:15:00 | 09:30:00 | 09:45:00 | 10:00:00 | 10:15:00 | 10:30:00 | 10:45:00 | 11:00:00 | 11:15:00 | 11:30:00 | 11:45:00 | 12:00:00 | 12:15:00 | 12:30:00 | 12:45:00 | 13:00:00 | 13:15:00 | 13:30:00 | 13:45:00 | 14:00:00 | 14:15:00 | 14:30:00 | 14:45:00 | 15:00:00 | 15:15:00 | 15:30:00 | 15:45:00 | 16:00:00 | 16:15:00 | 16:30:00 | 16:45:00 | 17:00:00 | 17:15:00 | 17:30:00 | 17:45:00 | 18:00:00 | 18:15:00 | 18:30:00 | 18:45:00 | 19:00:00 | 19:15:00 | 19:30:00 | 19:45:00 | 20:00:00 | 20:15:00 | 20:30:00 | 20:45:00 | 21:00:00 | 21:15:00 | 21:30:00 | 21:45:00 | 22:00:00 | 22:15:00 | 22:30:00 | 22:45:00 | 23:00:00 | 23:15:00 | 23:30:00 | 23:45:00 | 1900-01-01 00:00:00 | 1900-01-01 00:15:00 | 1900-01-01 00:30:00 | 1900-01-01 00:45:00 | Total KWH | Peak KW | Minimum KW
2000-01-01 00:00:00 | 169.92 | 167.52 | 165.6 | 164.64 | 164.64 | 164.16 | 165.12 | 165.6 | 164.64 | 165.12 | 168.96 | 166.08 | 164.64 | 155.04 | 150.24 | 143.52 | 143.52 | 140.64 | 141.6 | 138.24 | 128.16 | 134.4 | 131.52 | 128.16 | 135.84 | 131.52 | 132.96 | 132.48 | 130.56 | 131.04 | 129.6 | 126.72 | 130.56 | 128.16 | 130.56 | 128.64 | 129.6 | 130.08 | 130.56 | 133.44 | 131.04 | 134.4 | 130.56 | 128.16 | 133.44 | 133.92 | 134.4 | 135.36 | 133.44 | 134.4 | 136.32 | 136.32 | 135.84 | 134.88 | 133.92 | 135.36 | 135.36 | 134.88 | 133.44 | 135.84 | 134.4 | 135.36 | 135.36 | 133.44 | 135.36 | 137.28 | 141.12 | 140.16 | 138.72 | 139.2 | 140.64 | 140.64 | 137.28 | 138.72 | 137.76 | 137.76 | 137.76 | 139.2 | 137.28 | 137.28 | 138.24 | 136.32 | 136.32 | 137.76 | 139.2 | 137.28 | 138.72 | 140.16 | 137.28 | 138.24 | 137.28 | 137.28 | 139.2 | 136.32 | 137.28 | 138.24
2000-01-02 00:00:00 | 131.52 | 125.28 | 135.84 | 134.88 | 133.92 | 135.36 | 134.4 | 131.52 | 126.24 | 131.52 | 134.88 | 133.92 | 134.88 | 132 | 128.16 | 133.44 | 134.4 | 133.92 | 133.92 | 124.32 | 132 | 133.44 | 136.8 | 132.48 | 128.64 | 134.88 | 131.04 | 132.96 | 131.04 | 128.64 | 130.56 | 132.48 | 132.48 | 132.96 | 132.48 | 131.52 | 127.2 | 132 | 136.8 | 132.48 | 135.36 | 134.4 | 134.4 | 133.92 | 136.32 | 132 | 133.44 | 132.96 | 133.44 | 134.4 | 132 | 133.92 | 132.96 | 132.48 | 133.44 | 136.8 | 136.32 | 136.8 | 137.76 | 137.28 | 136.8 | 136.32 | 140.16 | 138.72 | 141.12 | 141.6 | 141.12 | 141.12 | 143.04 | 142.08 | 143.04 | 141.12 | 139.2 | 141.6 | 140.64 | 138.24 | 134.4 | 136.32 | 139.2 | 142.08 | 140.64 | 143.04 | 141.6 | 142.08 | 141.6 | 140.64 | 141.6 | 142.56 | 138.72 | 138.72 | 139.2 | 139.2 | 138.72 | 140.64 | 139.68 | 139.68
2000-01-03 00:00:00 | 138.72 | 137.76 | 138.24 | 140.16 | 137.28 | 137.76 | 138.24 | 136.8 | 138.72 | 140.64 | 137.28 | 142.08 | 137.76 | 137.28 | 137.76 | 137.76 | 149.76 | 172.32 | 176.16 | 173.28 | 172.32 | 175.2 | 187.2 | 192.96 | 192 | 197.28 | 203.04 | 209.76 | 211.68 | 215.52 | 217.44 | 219.36 | 221.76 | 227.04 | 224.64 | 225.6 | 227.52 | 226.56 | 234.24 | 233.28 | 236.16 | 235.2 | 235.2 | 236.64 | 239.04 | 235.68 | 238.56 | 239.52 | 234.24 | 236.64 | 235.68 | 235.2 | 238.08 | 238.08 | 240 | 239.52 | 241.44 | 238.08 | 238.56 | 239.52 | 236.64 | 237.12 | 238.08 | 232.8 | 234.24 | 231.84 | 227.04 | 227.52 | 221.28 | 220.8 | 220.8 | 215.52 | 212.16 | 212.64 | 206.4 | 205.44 | 180 | 167.04 | 161.28 | 161.28 | 160.32 | 159.84 | 158.88 | 153.6 | 148.8 | 149.28 | 157.92 | 157.44 | 146.4 | 143.52 | 148.32 | 151.2 | 142.56 | 142.56 | 143.52 | 152.16
2000-01-04 00:00:00 | 152.16 | 143.04 | 140.16 | 142.08 | 143.52 | 155.52 | 146.4 | 141.12 | 143.04 | 142.08 | 143.04 | 142.56 | 143.04 | 141.6 | 143.04 | 142.56 | 146.4 | 141.6 | 141.12 | 144 | 153.12 | 190.56 | 185.76 | 180.48 | 184.32 | 184.8 | 190.56 | 192.96 | 196.8 | 200.64 | 195.84 | 205.92 | 210.24 | 210.72 | 213.12 | 219.84 | 223.2 | 227.04 | 232.8 | 231.84 | 228.96 | 238.08 | 237.6 | 229.92 | 241.44 | 244.32 | 239.04 | 239.04 | 245.28 | 232.8 | 238.56 | 241.92 | 232.8 | 236.64 | 239.52 | 243.36 | 240.48 | 241.92 | 240.48 | 245.76 | 242.88 | 243.84 | 240.48 | 242.88 | 240.48 | 240 | 235.2 | 236.16 | 231.36 | 229.44 | 224.64 | 224.64 | 222.24 | 219.84 | 218.88 | 221.28 | 205.92 | 175.2 | 175.68 | 170.4 | 168.96 | 167.04 | 171.36 | 168.48 | 167.04 | 171.36 | 166.56 | 167.04 | 161.28 | 167.52 | 159.84 | 166.08 | 161.28 | 164.16 | 162.72 | 160.32
2000-01-05 00:00:00 | 166.56 | 163.68 | 162.72 | 163.68 | 161.28 | 165.12 | 165.12 | 161.28 | 156.48 | 154.08 | 165.6 | 162.72 | 164.64 | 157.44 | 151.68 | 157.92 | 150.72 | 150.24 | 155.04 | 151.2 | 168.48 | 192 | 192.96 | 193.44 | 197.76 | 202.56 | 201.6 | 204 | 208.32 | 201.6 | 204.48 | 208.32 | 211.2 | 214.56 | 221.76 | 225.12 | 226.08 | 223.68 | 226.56 | 223.2 | 228.48 | 230.4 | 228.48 | 228.96 | 233.28 | 243.36 | 242.4 | 246.24 | 243.84 | 241.92 | 242.4 | 241.92 | 244.32 | 244.8 | 247.68 | 244.32 | 246.72 | 242.4 | 242.88 | 243.36 | 242.4 | 244.32 | 243.84 | 240 | 242.4 | 230.4 | 224.16 | 219.84 | 218.4 | 210.24 | 208.8 | 209.28 | 206.88 | 205.44 | 204.48 | 195.84 | 196.8 | 195.84 | 195.84 | 193.44 | 192.96 | 191.52 | 188.64 | 189.12 | 188.16 | 190.56 | 187.68 | 192 | 191.04 | 190.08 | 189.6 | 187.68 | 190.56 | 192 | 189.12 | 191.52
2000-01-06 00:00:00 | 191.04 | 185.76 | 187.68 | 189.12 | 188.64 | 185.76 | 186.24 | 185.76 | 187.2 | 186.24 | 185.28 | 185.76 | 186.72 | 186.24 | 191.04 | 191.52 | 189.6 | 189.6 | 191.52 | 192.48 | 192 | 192 | 193.92 | 194.4 | 195.36 | 196.32 | 203.04 | 203.04 | 210.72 | 211.2 | 214.56 | 217.44 | 217.92 | 221.28 | 221.76 | 225.12 | 228.48 | 228.96 | 227.04 | 228.48 | 228 | 232.8 | 231.36 | 228.48 | 236.16 | 234.72 | 237.6 | 237.12 | 237.6 | 239.04 | 236.64 | 233.76 | 233.76 | 233.28 | 233.76 | 235.2 | 233.76 | 234.72 | 239.04 | 233.76 | 235.2 | 232.32 | 230.4 | 228.48 | 225.12 | 223.68 | 222.72 | 219.36 | 214.08 | 214.56 | 212.16 | 206.4 | 203.52 | 206.4 | 204 | 195.84 | 171.84 | 170.4 | 172.8 | 170.4 | 167.04 | 168.96 | 170.4 | 168 | 162.72 | 165.6 | 165.6 | 164.16 | 159.84 | 158.88 | 164.16 | 162.72 | 157.92 | 157.92 | 158.88 | 160.8
2000-01-07 00:00:00 | 160.8 | 160.32 | 157.44 | 156.96 | 157.92 | 160.8 | 156 | 158.4 | 158.88 | 157.44 | 157.44 | 158.4 | 157.92 | 161.28 | 159.36 | 158.88 | 159.36 | 156.96 | 156.48 | 159.84 | 179.52 | 184.8 | 185.76 | 186.72 | 191.52 | 195.36 | 202.08 | 207.84 | 209.76 | 214.08 | 216 | 213.6 | 220.8 | 224.16 | 226.56 | 226.56 | 231.36 | 233.76 | 234.72 | 237.12 | 239.04 | 238.56 | 239.04 | 237.12 | 234.24 | 234.24 | 235.2 | 235.68 | 233.28 | 226.56 | 227.04 | 227.04 | 226.56 | 227.04 | 229.92 | 231.84 | 229.44 | 225.12 | 224.64 | 225.12 | 226.56 | 223.2 | 222.24 | 223.68 | 215.52 | 213.12 | 214.56 | 210.24 | 206.4 | 205.44 | 200.64 | 200.64 | 195.84 | 194.4 | 192.48 | 189.6 | 192.96 | 192.48 | 189.12 | 188.64 | 190.56 | 184.32 | 181.44 | 180.96 | 168.96 | 148.32 | 149.28 | 151.2 | 157.92 | 157.44 | 157.44 | 160.8 | 164.64 | 163.2 | 163.2 | 161.28
2000-01-08 00:00:00 | 159.36 | 164.64 | 162.72 | 161.28 | 159.36 | 159.36 | 159.36 | 160.32 | 161.76 | 161.28 | 160.32 | 163.68 | 161.76 | 160.8 | 162.24 | 164.64 | 162.24 | 163.68 | 156.48 | 164.16 | 160.8 | 159.36 | 158.88 | 161.76 | 162.24 | 160.8 | 163.68 | 160.32 | 160.8 | 158.4 | 154.56 | 156 | 157.44 | 155.04 | 155.52 | 155.52 | 156 | 150.24 | 142.56 | 144.48 | 144.48 | 143.52 | 145.44 | 142.56 | 147.36 | 144.96 | 151.2 | 151.68 | 153.12 | 151.68 | 148.32 | 151.68 | 151.68 | 151.68 | 153.12 | 151.2 | 154.08 | 158.4 | 156.96 | 152.16 | 154.08 | 166.56 | 166.08 | 164.16 | 159.36 | 156 | 161.76 | 156.48 | 156 | 157.44 | 157.44 | 157.92 | 155.52 | 153.6 | 156.96 | 159.36 | 156 | 154.56 | 155.04 | 153.6 | 155.52 | 153.12 | 156.48 | 158.88 | 159.36 | 158.88 | 157.44 | 155.52 | 154.08 | 157.44 | 156.48 | 156 | 154.56 | 156 | 155.04 | 158.4
2000-01-09 00:00:00 | 155.52 | 156.48 | 154.56 | 155.52 | 155.04 | 155.04 | 155.52 | 154.56 | 155.52 | 154.56 | 155.04 | 153.6 | 155.04 | 153.6 | 155.04 | 151.2 | 152.64 | 154.08 | 153.6 | 154.56 | 152.64 | 153.12 | 154.08 | 153.12 | 151.68 | 149.28 | 149.76 | 151.68 | 150.72 | 150.24 | 148.8 | 147.84 | 151.2 | 148.32 | 150.24 | 149.28 | 150.24 | 150.72 | 151.2 | 153.12 | 152.64 | 148.32 | 148.8 | 150.72 | 155.52 | 151.68 | 148.8 | 150.24 | 152.64 | 155.04 | 152.64 | 154.08 | 156 | 154.56 | 156 | 152.16 | 156 | 157.92 | 159.36 | 156.96 | 156 | 152.16 | 156 | 155.52 | 154.08 | 151.2 | 155.04 | 156.96 | 157.44 | 156.48 | 154.56 | 156 | 158.4 | 156 | 156 | 157.92 | 158.4 | 159.36 | 157.92 | 156.48 | 155.52 | 157.92 | 156.96 | 155.04 | 158.88 | 160.32 | 161.28 | 159.36 | 156.96 | 161.76 | 157.92 | 156 | 155.52 | 156.48 | 157.92 | 157.44
2000-01-10 00:00:00 | 159.36 | 158.88 | 159.84 | 156.96 | 155.04 | 156 | 155.52 | 154.56 | 155.52 | 153.12 | 156 | 156 | 154.56 | 155.04 | 156 | 155.52 | 154.56 | 154.56 | 156.48 | 157.92 | 158.4 | 159.36 | 183.84 | 192.96 | 194.4 | 195.84 | 197.28 | 201.12 | 206.88 | 213.12 | 214.08 | 216.48 | 218.4 | 221.28 | 226.08 | 228.48 | 228.96 | 234.72 | 234.24 | 234.72 | 231.36 | 233.28 | 234.24 | 234.72 | 234.72 | 235.68 | 235.68 | 235.2 | 234.72 | 236.64 | 232.8 | 233.28 | 237.12 | 235.68 | 234.72 | 233.76 | 232.8 | 233.76 | 232.8 | 231.36 | 230.88 | 228.48 | 228.96 | 225.12 | 225.12 | 223.2 | 219.84 | 213.6 | 214.08 | 209.76 | 206.88 | 203.52 | 199.2 | 197.28 | 193.44 | 158.4 | 153.6 | 153.6 | 151.68 | 149.28 | 151.2 | 146.4 | 149.28 | 147.36 | 146.4 | 150.72 | 144 | 146.88 | 146.4 | 146.88 | 143.04 | 146.4 | 142.56 | 143.52 | 144.96 | 144.96
2000-01-11 00:00:00 | 145.92 | 143.52 | 148.8 | 146.4 | 147.36 | 148.8 | 145.92 | 146.88 | 144.48 | 145.92 | 144.48 | 144.96 | 140.64 | 141.6 | 142.08 | 143.04 | 141.6 | 142.08 | 142.08 | 141.6 | 146.88 | 144.48 | 144 | 170.88 | 185.28 | 192 | 191.04 | 197.28 | 198.72 | 198.72 | 203.04 | 209.28 | 210.24 | 216.48 | 217.44 | 218.4 | 223.2 | 222.24 | 225.6 | 226.08 | 226.08 | 224.64 | 226.56 | 221.76 | 228 | 224.16 | 226.08 | 223.68 | 225.6 | 224.64 | 227.04 | 225.6 | 228 | 227.04 | 226.08 | 227.52 | 226.08 | 229.44 | 227.52 | 225.12 | 223.68 | 227.52 | 221.76 | 219.36 | 216 | 216.96 | 216.48 | 212.16 | 209.28 | 205.92 | 204.48 | 202.56 | 201.6 | 197.76 | 200.16 | 200.16 | 198.72 | 197.76 | 170.88 | 167.52 | 168.48 | 169.92 | 167.52 | 166.56 | 165.6 | 165.12 | 162.72 | 160.8 | 158.88 | 159.36 | 157.44 | 157.92 | 156.96 | 158.88 | 156.48 | 156
2000-01-12 00:00:00 | 157.92 | 156 | 158.4 | 155.04 | 155.52 | 158.4 | 156.48 | 156.96 | 157.44 | 159.36 | 158.88 | 156.48 | 156 | 157.44 | 156 | 156 | 156 | 155.52 | 155.52 | 159.36 | 157.44 | 160.8 | 176.16 | 181.92 | 184.32 | 188.16 | 189.6 | 193.92 | 197.76 | 199.2 | 204.48 | 195.36 | 196.8 | 203.04 | 205.44 | 212.16 | 215.04 | 216.48 | 219.36 | 221.76 | 221.28 | 221.28 | 222.24 | 227.04 | 226.56 | 224.16 | 226.56 | 231.36 | 228.96 | 228 | 224.64 | 227.04 | 230.4 | 231.36 | 227.04 | 227.52 | 231.36 | 225.6 | 226.56 | 225.12 | 227.04 | 225.12 | 223.2 | 222.72 | 221.76 | 218.88 | 213.12 | 212.16 | 210.72 | 210.24 | 207.36 | 202.08 | 197.76 | 188.64 | 163.68 | 160.8 | 159.36 | 156.48 | 155.04 | 153.6 | 155.04 | 156 | 153.6 | 154.56 | 153.12 | 152.64 | 149.76 | 150.72 | 151.2 | 151.2 | 149.28 | 145.44 | 147.84 | 150.24 | 147.84 | 146.88
2000-01-13 00:00:00 | 147.36 | 148.32 | 147.84 | 148.8 | 148.8 | 148.32 | 146.4 | 146.88 | 149.76 | 146.4 | 147.84 | 144.96 | 145.92 | 141.12 | 142.56 | 144.96 | 144.48 | 143.52 | 144 | 145.92 | 144 | 143.52 | 147.36 | 180.96 | 180 | 187.68 | 189.12 | 191.52 | 192.96 | 198.72 | 204.48 | 206.88 | 208.32 | 204 | 212.16 | 213.12 | 216 | 215.04 | 218.88 | 215.52 | 218.4 | 216.96 | 219.36 | 218.88 | 222.72 | 220.8 | 222.72 | 221.76 | 219.84 | 219.84 | 221.28 | 224.64 | 224.64 | 224.64 | 223.2 | 223.2 | 224.64 | 222.72 | 224.16 | 222.72 | 222.72 | 219.36 | 218.4 | 216.96 | 214.08 | 210.72 | 211.2 | 210.24 | 208.32 | 204.96 | 202.56 | 201.12 | 202.56 | 202.08 | 199.2 | 201.12 | 196.8 | 196.8 | 195.84 | 197.28 | 196.32 | 195.36 | 193.92 | 196.8 | 195.84 | 195.84 | 189.12 | 193.44 | 189.12 | 191.04 | 190.08 | 191.04 | 188.16 | 185.76 | 187.2 | 191.04
2000-01-14 00:00:00 | 190.08 | 189.12 | 186.24 | 188.64 | 185.76 | 189.12 | 186.72 | 185.76 | 187.2 | 185.76 | 186.72 | 184.8 | 185.76 | 182.88 | 185.76 | 183.36 | 188.16 | 182.4 | 184.32 | 187.2 | 187.68 | 188.64 | 188.64 | 192 | 192.48 | 193.92 | 196.8 | 201.12 | 205.44 | 208.32 | 211.2 | 209.76 | 212.64 | 216.48 | 215.04 | 219.84 | 220.32 | 223.68 | 230.4 | 232.8 | 232.32 | 234.72 | 232.8 | 236.16 | 232.8 | 236.64 | 236.16 | 235.68 | 235.68 | 235.68 | 235.2 | 235.2 | 234.72 | 235.68 | 238.56 | 237.12 | 235.68 | 235.2 | 233.76 | 232.8 | 231.36 | 227.04 | 225.12 | 224.16 | 224.16 | 227.52 | 225.6 | 224.64 | 221.76 | 217.44 | 218.4 | 213.6 | 212.16 | 210.24 | 209.28 | 206.88 | 205.92 | 202.56 | 203.52 | 202.56 | 200.64 | 200.64 | 199.2 | 196.32 | 198.72 | 197.28 | 197.76 | 194.88 | 193.92 | 193.44 | 194.88 | 194.4 | 193.44 | 193.92 | 192.96 | 196.32
2000-01-15 00:00:00 | 193.92 | 193.92 | 193.92 | 193.92 | 193.92 | 192.96 | 192.48 | 192.48 | 193.44 | 193.92 | 194.4 | 194.4 | 193.44 | 194.88 | 193.92 | 192 | 194.88 | 193.92 | 195.36 | 192.96 | 192.48 | 194.88 | 193.44 | 195.84 | 194.4 | 192.48 | 192 | 193.92 | 188.64 | 192.96 | 192 | 191.52 | 188.64 | 189.12 | 188.16 | 189.6 | 191.52 | 190.56 | 188.16 | 190.56 | 192.96 | 193.44 | 193.92 | 192.96 | 192.96 | 194.88 | 195.36 | 192.96 | 193.44 | 195.84 | 193.44 | 194.88 | 192.96 | 194.88 | 193.92 | 193.92 | 194.88 | 194.4 | 194.4 | 193.44 | 192.96 | 193.44 | 194.88 | 194.4 | 194.88 | 194.88 | 194.88 | 198.72 | 196.32 | 196.8 | 193.92 | 195.36 | 193.92 | 195.84 | 193.44 | 195.36 | 193.92 | 194.88 | 193.44 | 195.36 | 192.96 | 192.96 | 192 | 193.44 | 194.4 | 192.96 | 192.96 | 194.88 | 193.92 | 193.92 | 193.92 | 193.44 | 193.44 | 192.48 | 193.92 | 194.4
2000-01-16 00:00:00 | 192.96 | 192 | 193.44 | 192.96 | 190.56 | 192.48 | 192.96 | 192.48 | 192.48 | 194.4 | 192.96 | 191.52 | 190.08 | 191.04 | 190.56 | 191.52 | 192.48 | 191.04 | 190.56 | 191.52 | 193.44 | 190.56 | 191.04 | 191.52 | 189.6 | 190.56 | 192 | 191.04 | 190.08 | 191.04 | 192 | 191.52 | 189.12 | 190.08 | 190.08 | 188.16 | 189.12 | 188.16 | 187.2 | 189.6 | 189.12 | 189.12 | 189.12 | 189.6 | 188.16 | 189.6 | 187.2 | 188.16 | 190.08 | 192 | 188.16 | 191.04 | 190.56 | 193.92 | 191.04 | 191.52 | 192.96 | 192.48 | 190.56 | 192 | 191.52 | 192.48 | 192 | 193.92 | 191.52 | 191.04 | 191.04 | 193.92 | 192.48 | 192.96 | 196.32 | 192 | 192.96 | 198.72 | 196.32 | 190.56 | 193.92 | 193.92 | 191.52 | 192.96 | 193.92 | 192.96 | 194.4 | 190.56 | 191.52 | 192.48 | 192.48 | 192.48 | 191.04 | 191.52 | 192 | 191.04 | 193.44 | 192.48 | 193.92 | 191.52
2000-01-17 00:00:00 | 192.48 | 190.08 | 191.04 | 192 | 190.08 | 190.56 | 188.64 | 189.12 | 190.08 | 187.68 | 191.04 | 188.64 | 192 | 189.6 | 190.56 | 188.16 | 190.08 | 189.12 | 190.08 | 187.68 | 188.16 | 187.2 | 183.84 | 185.28 | 189.6 | 187.2 | 188.64 | 188.64 | 189.12 | 188.16 | 189.6 | 191.52 | 191.04 | 190.56 | 193.92 | 191.52 | 191.52 | 193.44 | 194.4 | 192.48 | 191.52 | 192 | 192.96 | 191.52 | 192 | 188.64 | 190.08 | 192.96 | 192.48 | 189.6 | 191.04 | 192 | 192 | 192 | 194.88 | 198.24 | 196.32 | 200.64 | 197.76 | 197.76 | 197.28 | 195.36 | 193.44 | 195.84 | 193.92 | 193.44 | 195.36 | 194.4 | 193.92 | 197.28 | 194.88 | 194.4 | 193.44 | 192.96 | 192.96 | 191.52 | 194.4 | 193.92 | 190.56 | 189.6 | 191.04 | 192.96 | 192.48 | 192.48 | 192.48 | 189.12 | 188.64 | 189.6 | 187.68 | 186.72 | 185.76 | 189.12 | 190.56 | 190.08 | 189.12 | 187.68
2000-01-18 00:00:00 | 188.64 | 188.16 | 187.2 | 189.6 | 186.72 | 189.6 | 188.16 | 187.2 | 188.16 | 188.16 | 188.64 | 190.56 | 189.12 | 188.16 | 187.68 | 189.12 | 189.6 | 188.64 | 187.2 | 188.64 | 189.6 | 192.48 | 192.96 | 188.64 | 191.04 | 192 | 194.88 | 197.28 | 201.12 | 206.88 | 208.8 | 212.16 | 159.84 | 154.08 | 157.44 | 190.56 | 219.84 | 223.68 | 226.56 | 227.04 | 227.04 | 227.52 | 231.84 | 228.96 | 229.44 | 232.32 | 229.92 | 231.84 | 232.8 | 230.4 | 234.24 | 231.36 | 229.92 | 230.4 | 229.92 | 228.96 | 227.52 | 228.48 | 228 | 229.44 | 228.48 | 227.04 | 225.6 | 225.12 | 223.2 | 220.8 | 216 | 215.52 | 213.6 | 209.76 | 209.76 | 205.44 | 199.2 | 198.24 | 194.4 | 195.36 | 190.08 | 192.96 | 192 | 189.6 | 189.12 | 185.28 | 185.28 | 185.28 | 184.32 | 185.28 | 186.72 | 180.96 | 179.52 | 179.52 | 179.52 | 178.56 | 178.56 | 178.56 | 180.96 | 180.48
2000-01-19 00:00:00 | 180.96 | 180.48 | 175.68 | 180 | 177.12 | 180.48 | 176.64 | 180 | 179.52 | 178.08 | 179.04 | 180.48 | 177.6 | 179.52 | 176.64 | 180 | 176.64 | 180.48 | 178.56 | 178.08 | 179.04 | 181.92 | 184.32 | 183.84 | 191.52 | 190.56 | 192 | 196.32 | 203.04 | 197.76 | 203.04 | 206.88 | 214.08 | 216 | 218.88 | 220.8 | 221.28 | 224.64 | 225.6 | 224.16 | 226.08 | 227.52 | 229.92 | 227.52 | 229.92 | 228.96 | 230.4 | 232.8 | 229.44 | 232.32 | 229.92 | 230.4 | 230.88 | 229.92 | 232.8 | 229.44 | 233.76 | 232.32 | 233.28 | 227.52 | 234.24 | 229.92 | 229.44 | 227.52 | 227.04 | 226.08 | 219.36 | 219.84 | 215.04 | 214.08 | 209.28 | 208.32 | 198.72 | 198.72 | 195.36 | 193.92 | 192.96 | 189.6 | 188.16 | 186.72 | 187.68 | 185.76 | 186.72 | 188.64 | 185.76 | 187.2 | 181.92 | 179.52 | 179.04 | 179.04 | 181.92 | 177.6 | 178.08 | 180.48 | 177.6 | 178.56
2000-01-20 00:00:00 | 179.52 | 177.6 | 182.88 | 176.64 | 179.52 | 178.08 | 176.64 | 179.52 | 178.08 | 177.6 | 177.6 | 178.56 | 175.68 | 177.12 | 174.72 | 178.56 | 175.2 | 177.12 | 174.72 | 177.6 | 179.52 | 180 | 183.36 | 185.28 | 190.56 | 187.2 | 192.48 | 194.4 | 199.68 | 201.12 | 203.04 | 208.32 | 213.12 | 207.84 | 214.08 | 213.12 | 218.88 | 224.64 | 228.96 | 230.4 | 228.96 | 231.84 | 233.76 | 237.6 | 236.16 | 232.32 | 229.92 | 231.36 | 233.76 | 231.36 | 231.36 | 230.88 | 228.96 | 231.84 | 232.32 | 232.8 | 231.84 | 229.92 | 232.8 | 233.28 | 229.44 | 228.48 | 222.72 | 222.72 | 218.88 | 215.52 | 216.96 | 214.56 | 210.72 | 207.84 | 209.28 | 204 | 197.28 | 197.76 | 195.84 | 193.92 | 189.12 | 192 | 189.12 | 188.64 | 184.8 | 182.4 | 185.76 | 182.4 | 184.8 | 182.88 | 180.96 | 180 | 179.04 | 175.68 | 178.56 | 178.08 | 179.04 | 178.08 | 174.72 | 177.12
2000-01-21 00:00:00 | 177.6 | 174.72 | 176.64 | 175.2 | 176.64 | 176.16 | 174.24 | 176.16 | 174.24 | 179.52 | 174.72 | 177.12 | 180 | 176.16 | 178.56 | 176.16 | 176.16 | 176.16 | 176.64 | 177.6 | 179.52 | 178.08 | 183.84 | 182.88 | 186.72 | 188.16 | 194.88 | 193.44 | 197.28 | 203.52 | 205.44 | 207.36 | 209.28 | 213.6 | 216.96 | 217.92 | 223.68 | 221.28 | 222.72 | 226.08 | 226.08 | 229.44 | 230.4 | 227.52 | 229.92 | 229.92 | 229.44 | 229.44 | 228.96 | 230.4 | 226.56 | 229.92 | 228 | 225.6 | 227.04 | 226.56 | 228.48 | 226.56 | 225.12 | 226.56 | 226.08 | 225.6 | 221.28 | 220.8 | 217.44 | 216 | 211.68 | 209.76 | 209.76 | 204.96 | 206.4 | 199.2 | 196.8 | 191.52 | 191.04 | 191.52 | 189.6 | 190.56 | 184.8 | 182.4 | 182.88 | 183.36 | 181.44 | 180 | 178.08 | 178.56 | 180.96 | 181.44 | 179.52 | 178.08 | 178.08 | 177.6 | 176.16 | 176.64 | 179.52 | 177.6
2000-01-22 00:00:00 | 176.16 | 177.12 | 177.6 | 178.56 | 176.64 | 179.04 | 176.16 | 178.08 | 178.08 | 179.04 | 177.6 | 176.16 | 179.52 | 177.12 | 179.52 | 175.2 | 179.04 | 175.68 | 177.12 | 175.68 | 175.68 | 177.12 | 181.44 | 182.88 | 179.52 | 180.96 | 179.52 | 181.92 | 180.48 | 179.04 | 179.52 | 176.64 | 179.52 | 181.92 | 182.88 | 178.08 | 178.08 | 179.52 | 181.44 | 179.04 | 179.52 | 179.52 | 181.44 | 179.04 | 178.56 | 180.96 | 179.52 | 181.44 | 178.08 | 178.56 | 179.52 | 179.52 | 180 | 180 | 179.52 | 179.52 | 181.44 | 180.48 | 179.52 | 178.08 | 181.44 | 180.96 | 179.52 | 180.96 | 178.56 | 179.52 | 177.6 | 178.56 | 180.96 | 181.44 | 180.48 | 180.48 | 173.76 | 175.2 | 174.24 | 177.6 | 176.16 | 176.16 | 173.28 | 175.2 | 173.76 | 174.24 | 174.72 | 176.16 | 177.12 | 175.68 | 177.6 | 176.16 | 176.64 | 176.16 | 175.2 | 176.64 | 176.16 | 173.76 | 175.2 | 176.16
2000-01-23 00:00:00 | 175.2 | 176.16 | 173.76 | 173.76 | 175.2 | 176.16 | 174.24 | 173.76 | 176.64 | 175.2 | 177.12 | 177.6 | 173.28 | 173.76 | 174.72 | 176.64 | 176.64 | 176.16 | 175.68 | 175.2 | 174.72 | 174.72 | 180 | 181.44 | 181.44 | 180.48 | 179.52 | 181.44 | 177.12 | 178.56 | 176.64 | 176.16 | 178.08 | 174.72 | 176.16 | 176.16 | 179.52 | 175.2 | 174.72 | 177.6 | 178.08 | 176.64 | 177.6 | 177.6 | 179.52 | 178.08 | 176.16 | 174.72 | 178.56 | 179.52 | 176.64 | 175.2 | 178.56 | 177.6 | 178.08 | 180.48 | 181.44 | 178.56 | 181.44 | 179.52 | 179.52 | 176.16 | 177.6 | 179.04 | 180.48 | 179.04 | 178.08 | 178.56 | 182.4 | 180 | 181.92 | 178.56 | 175.2 | 174.24 | 178.08 | 177.12 | 177.6 | 176.16 | 173.76 | 176.16 | 176.16 | 173.76 | 174.72 | 178.56 | 177.6 | 177.12 | 173.76 | 174.72 | 176.16 | 180 | 174.72 | 176.16 | 176.16 | 180.48 | 174.72 | 176.16
2000-01-24 00:00:00 | 179.52 | 178.08 | 176.64 | 172.32 | 177.12 | 177.12 | 177.12 | 177.6 | 176.64 | 174.72 | 178.56 | 176.64 | 178.56 | 175.2 | 176.64 | 178.56 | 175.68 | 175.68 | 172.8 | 179.04 | 176.64 | 179.52 | 184.8 | 186.24 | 186.72 | 188.16 | 189.6 | 199.2 | 201.6 | 204 | 206.88 | 209.76 | 208.32 | 214.08 | 215.04 | 217.44 | 222.72 | 220.8 | 223.68 | 224.64 | 223.68 | 223.2 | 226.08 | 228 | 227.04 | 229.92 | 230.88 | 234.24 | 233.76 | 231.84 | 234.72 | 231.84 | 232.8 | 233.76 | 233.28 | 234.24 | 233.76 | 233.76 | 235.2 | 230.4 | 230.4 | 231.36 | 227.52 | 227.04 | 223.68 | 219.36 | 216.48 | 214.08 | 213.12 | 209.28 | 207.84 | 205.44 | 200.64 | 193.92 | 192.96 | 196.32 | 190.56 | 189.12 | 184.8 | 184.8 | 186.24 | 183.84 | 185.28 | 184.32 | 180 | 183.84 | 183.84 | 180 | 181.44 | 180.48 | 180.48 | 178.08 | 177.12 | 180 | 180.48 | 180.48
2000-01-25 00:00:00 | 177.12 | 180 | 175.68 | 178.56 | 180 | 176.64 | 178.56 | 176.64 | 179.04 | 177.6 | 176.16 | 176.16 | 176.16 | 176.64 | 177.12 | 178.08 | 178.56 | 176.64 | 177.12 | 176.64 | 180.48 | 177.12 | 186.24 | 185.28 | 190.08 | 190.56 | 198.72 | 201.12 | 204.96 | 207.84 | 206.88 | 212.16 | 215.52 | 216 | 219.36 | 222.72 | 228.48 | 229.44 | 228 | 225.6 | 225.6 | 225.12 | 229.44 | 227.04 | 227.04 | 226.56 | 231.36 | 229.92 | 227.52 | 225.6 | 228.96 | 232.8 | 232.8 | 231.36 | 233.28 | 228.96 | 228 | 225.6 | 226.56 | 226.56 | 224.64 | 219.84 | 222.24 | 218.88 | 216.96 | 215.04 | 212.64 | 213.12 | 210.24 | 210.24 | 208.32 | 205.92 | 201.6 | 192.96 | 198.24 | 195.84 | 186.24 | 166.56 | 164.64 | 162.72 | 158.4 | 156.96 | 159.36 | 155.52 | 151.68 | 154.56 | 154.56 | 154.08 | 149.76 | 150.72 | 152.16 | 152.16 | 151.2 | 149.28 | 149.76 | 151.2
2000-01-26 00:00:00 | 151.68 | 150.72 | 148.32 | 151.68 | 149.76 | 150.24 | 150.24 | 147.36 | 151.2 | 154.08 | 152.16 | 150.24 | 150.24 | 151.2 | 151.68 | 147.36 | 150.24 | 150.72 | 151.68 | 150.24 | 171.36 | 185.28 | 189.12 | 189.12 | 189.12 | 193.92 | 197.28 | 200.64 | 201.6 | 205.44 | 209.76 | 215.04 | 215.04 | 221.28 | 217.44 | 219.36 | 223.2 | 223.68 | 222.72 | 218.4 | 220.32 | 220.32 | 219.84 | 219.36 | 220.8 | 226.08 | 228.96 | 227.04 | 230.4 | 230.88 | 229.92 | 230.88 | 230.4 | 232.32 | 234.72 | 228.96 | 230.4 | 233.76 | 234.24 | 238.08 | 232.32 | 233.76 | 230.4 | 228.96 | 222.72 | 222.72 | 219.36 | 218.4 | 216 | 215.04 | 212.16 | 210.24 | 204 | 205.44 | 206.4 | 199.2 | 200.64 | 196.8 | 194.4 | 191.04 | 193.92 | 192 | 192.48 | 191.52 | 187.68 | 191.04 | 190.08 | 188.64 | 187.2 | 184.32 | 185.28 | 185.76 | 188.16 | 188.16 | 186.72 | 186.72
2000-01-27 00:00:00 | 187.2 | 187.2 | 185.76 | 183.36 | 185.28 | 184.32 | 183.84 | 182.88 | 182.88 | 184.32 | 185.28 | 184.32 | 182.88 | 184.32 | 183.36 | 183.36 | 183.36 | 186.24 | 182.4 | 181.44 | 181.44 | 185.76 | 189.6 | 187.68 | 190.56 | 194.88 | 196.8 | 198.72 | 201.6 | 202.56 | 196.32 | 196.32 | 198.72 | 204 | 217.92 | 221.28 | 223.2 | 226.56 | 228.96 | 232.8 | 233.28 | 231.36 | 234.24 | 233.28 | 231.84 | 234.72 | 236.16 | 235.2 | 231.36 | 231.36 | 231.36 | 232.8 | 223.2 | 230.88 | 233.28 | 231.84 | 232.8 | 233.28 | 234.72 | 233.76 | 232.32 | 233.28 | 228.48 | 224.64 | 222.72 | 221.76 | 219.36 | 213.12 | 216 | 214.56 | 214.56 | 208.8 | 204 | 201.12 | 203.52 | 201.12 | 198.72 | 199.2 | 197.76 | 196.32 | 197.76 | 191.52 | 192.96 | 194.4 | 193.44 | 192.48 | 191.04 | 189.12 | 188.16 | 186.24 | 184.32 | 180.48 | 175.2 | 178.08 | 176.16 | 179.04
2000-01-28 00:00:00 | 179.04 | 175.68 | 177.12 | 178.56 | 173.28 | 172.8 | 173.28 | 178.56 | 177.12 | 178.08 | 179.04 | 176.64 | 177.12 | 179.04 | 176.16 | 178.56 | 176.64 | 179.04 | 177.12 | 177.6 | 178.08 | 180.48 | 180.96 | 182.4 | 184.8 | 187.2 | 191.52 | 194.88 | 195.84 | 202.08 | 204.48 | 204 | 210.24 | 212.16 | 216.48 | 216.96 | 217.44 | 225.12 | 228 | 228.96 | 228.48 | 228.48 | 231.84 | 232.32 | 232.8 | 230.88 | 232.32 | 230.88 | 230.88 | 230.88 | 228.48 | 227.52 | 226.56 | 229.92 | 229.92 | 228.96 | 225.6 | 228 | 229.44 | 231.36 | 233.76 | 229.44 | 221.76 | 218.4 | 212.16 | 214.08 | 210.24 | 208.8 | 209.28 | 204.96 | 203.52 | 199.2 | 195.36 | 196.8 | 195.84 | 192.96 | 195.84 | 190.56 | 191.04 | 191.52 | 188.16 | 190.56 | 188.64 | 183.36 | 182.4 | 183.36 | 179.52 | 179.52 | 182.4 | 184.32 | 181.44 | 181.92 | 181.92 | 181.44 | 177.6 | 178.56
2000-01-29 00:00:00 | 180.48 | 182.4 | 182.4 | 180.48 | 181.44 | 181.44 | 181.44 | 178.56 | 177.6 | 178.56 | 180.48 | 180.48 | 175.68 | 179.04 | 178.08 | 178.56 | 179.52 | 178.08 | 176.64 | 178.08 | 179.52 | 179.52 | 179.04 | 175.2 | 179.04 | 181.92 | 177.6 | 179.04 | 174.72 | 172.32 | 174.72 | 174.72 | 174.72 | 176.16 | 176.16 | 175.68 | 176.64 | 176.64 | 179.04 | 177.6 | 177.6 | 179.04 | 179.04 | 178.56 | 175.68 | 179.04 | 179.04 | 178.08 | 180.48 | 177.6 | 179.04 | 177.6 | 180.48 | 180 | 183.36 | 180.48 | 178.08 | 181.44 | 180.96 | 182.4 | 183.36 | 180.48 | 183.84 | 178.08 | 180 | 182.4 | 180.48 | 179.04 | 181.92 | 183.84 | 183.84 | 182.4 | 182.88 | 180.48 | 180 | 181.92 | 183.36 | 183.36 | 185.28 | 182.88 | 181.44 | 181.92 | 181.92 | 184.32 | 180.96 | 180.96 | 184.32 | 184.8 | 185.76 | 182.88 | 179.04 | 181.44 | 179.52 | 179.52 | 181.44 | 182.88
2000-01-30 00:00:00 | 180.96 | 181.44 | 180.48 | 178.56 | 180 | 178.08 | 178.56 | 180.48 | 179.04 | 179.04 | 179.52 | 178.56 | 180 | 180 | 178.56 | 180.96 | 179.52 | 178.08 | 180.48 | 179.52 | 178.56 | 180 | 179.04 | 178.56 | 180.96 | 178.56 | 180 | 179.04 | 176.64 | 177.6 | 178.08 | 173.28 | 175.2 | 175.68 | 174.72 | 174.24 | 172.32 | 173.28 | 175.68 | 174.24 | 175.68 | 176.64 | 176.16 | 182.4 | 181.44 | 183.36 | 183.36 | 182.4 | 183.36 | 182.88 | 181.92 | 183.36 | 182.4 | 182.88 | 182.4 | 185.28 | 182.88 | 185.76 | 183.84 | 184.32 | 182.4 | 182.88 | 179.04 | 180.96 | 177.12 | 176.64 | 176.64 | 180.48 | 183.36 | 186.24 | 183.84 | 186.24 | 184.8 | 186.24 | 181.92 | 182.88 | 184.32 | 183.36 | 186.72 | 186.24 | 183.84 | 184.32 | 184.8 | 181.44 | 181.44 | 183.84 | 182.4 | 182.88 | 186.24 | 187.68 | 188.16 | 183.36 | 180.96 | 183.84 | 184.8 | 187.2
2000-01-31 00:00:00 | 189.6 | 187.68 | 183.36 | 181.44 | 182.4 | 183.84 | 182.88 | 182.4 | 183.36 | 182.4 | 182.88 | 184.32 | 182.4 | 181.92 | 183.84 | 182.88 | 183.84 | 181.92 | 182.4 | 185.28 | 184.32 | 182.88 | 182.88 | 184.8 | 186.24 | 187.68 | 187.68 | 192.96 | 198.72 | 201.6 | 204 | 205.44 | 210.24 | 213.12 | 216 | 217.44 | 220.8 | 222.24 | 223.2 | 221.76 | 226.56 | 225.6 | 231.84 | 229.92 | 234.24 | 233.76 | 230.88 | 231.84 | 228.48 | 231.84 | 231.84 | 230.88 | 231.84 | 232.8 | 230.88 | 231.36 | 230.88 | 230.88 | 232.32 | 232.8 | 228 | 228.96 | 228 | 226.08 | 225.6 | 216.96 | 214.08 | 210.24 | 210.72 | 209.76 | 210.72 | 206.88 | 205.92 | 203.52 | 199.2 | 185.76 | 178.56 | 173.28 | 177.6 | 168.96 | 171.84 | 166.08 | 169.92 | 172.32 | 169.44 | 171.36 | 167.04 | 166.56 | 163.68 | 165.12 | 165.12 | 163.68 | 161.76 | 162.72 | 163.68 | 162.72
2000-02-01 00:00:00 | 164.16 | 162.24 | 158.88 | 161.28 | 159.84 | 158.4 | 159.84 | 161.28 | 160.32 | 159.84 | 163.68 | 160.8 | 161.76 | 160.32 | 161.28 | 160.8 | 161.76 | 168.48 | 184.8 | 187.68 | 186.72 | 185.28 | 186.72 | 187.68 | 188.64 | 192.96 | 196.8 | 200.64 | 205.92 | 206.88 | 210.72 | 213.6 | 217.44 | 217.92 | 221.28 | 223.68 | 224.64 | 225.6 | 227.04 | 227.52 | 228.96 | 233.76 | 230.88 | 233.28 | 232.32 | 234.72 | 234.24 | 237.6 | 236.16 | 237.12 | 236.16 | 238.08 | 238.56 | 240.48 | 238.08 | 235.68 | 234.24 | 232.32 | 232.8 | 233.28 | 229.44 | 227.52 | 225.6 | 227.52 | 223.2 | 220.32 | 215.52 | 212.64 | 211.2 | 211.68 | 209.28 | 208.32 | 191.04 | 189.12 | 189.12 | 186.72 | 187.68 | 183.84 | 182.4 | 180.96 | 178.56 | 176.16 | 177.12 | 177.6 | 178.08 | 178.56 | 176.16 | 173.28 | 174.24 | 172.8 | 172.32 | 171.36 | 171.84 | 172.32 | 171.36 | 171.84
2000-02-02 00:00:00 | 171.36 | 170.88 | 169.92 | 171.36 | 170.4 | 170.4 | 169.92 | 170.4 | 170.4 | 170.4 | 171.36 | 169.92 | 170.88 | 171.36 | 171.36 | 168.96 | 169.92 | 169.44 | 172.8 | 173.76 | 172.32 | 175.2 | 191.52 | 189.12 | 192.48 | 193.92 | 200.16 | 203.04 | 206.4 | 208.32 | 207.36 | 203.04 | 208.8 | 211.2 | 216.48 | 222.24 | 223.68 | 224.64 | 232.32 | 230.88 | 231.36 | 228.96 | 229.92 | 228.96 | 228 | 227.52 | 228.48 | 227.52 | 229.92 | 226.08 | 228.48 | 228 | 231.36 | 230.88 | 228.96 | 233.28 | 231.84 | 230.4 | 229.92 | 228.48 | 230.4 | 230.4 | 226.56 | 226.56 | 222.72 | 220.32 | 217.92 | 215.52 | 214.08 | 211.68 | 210.24 | 206.4 | 193.44 | 192 | 188.16 | 175.68 | 159.36 | 159.36 | 159.84 | 155.52 | 156.96 | 154.56 | 155.52 | 156.48 | 156.48 | 147.84 | 149.28 | 150.72 | 159.84 | 167.04 | 168.48 | 166.56 | 168.96 | 164.64 | 165.12 | 166.56
2000-02-03 00:00:00 | 163.2 | 164.16 | 163.2 | 161.28 | 159.36 | 161.28 | 161.28 | 162.72 | 164.16 | 162.72 | 164.64 | 164.64 | 164.16 | 162.24 | 161.76 | 161.76 | 163.2 | 160.8 | 163.2 | 163.68 | 160.8 | 165.6 | 180.48 | 182.4 | 180.96 | 178.56 | 181.44 | 188.64 | 189.12 | 194.4 | 198.72 | 203.52 | 206.88 | 213.6 | 217.92 | 221.28 | 224.64 | 225.12 | 224.64 | 220.32 | 225.12 | 225.6 | 229.44 | 226.56 | 226.08 | 226.56 | 224.16 | 229.92 | 228 | 235.2 | 236.16 | 228.96 | 231.36 | 225.12 | 226.08 | 226.56 | 225.12 | 229.44 | 228 | 224.16 | 228.48 | 225.6 | 216.48 | 214.56 | 216.48 | 217.92 | 213.6 | 211.68 | 209.28 | 204.96 | 201.6 | 198.72 | 184.8 | 183.84 | 182.88 | 176.16 | 175.2 | 166.08 | 165.6 | 158.4 | 160.8 | 163.68 | 165.12 | 161.28 | 163.68 | 160.32 | 163.2 | 158.88 | 156.48 | 156.96 | 157.44 | 155.52 | 154.56 | 156.96 | 156.48 | 157.92
2000-02-04 00:00:00 | 156.96 | 156.96 | 154.56 | 155.52 | 153.6 | 155.04 | 153.6 | 154.08 | 154.56 | 158.4 | 154.56 | 155.52 | 155.52 | 155.04 | 154.56 | 156 | 155.52 | 157.92 | 166.56 | 167.52 | 171.84 | 167.04 | 181.92 | 182.4 | 183.36 | 186.72 | 190.08 | 195.36 | 198.24 | 199.2 | 206.4 | 206.4 | 209.76 | 209.28 | 213.6 | 217.44 | 219.84 | 221.28 | 228 | 223.2 | 225.12 | 225.12 | 224.64 | 228.48 | 235.68 | 231.84 | 228.96 | 230.88 | 229.92 | 228.96 | 230.88 | 228.96 | 228.48 | 230.4 | 230.4 | 230.4 | 229.92 | 229.92 | 230.88 | 229.92 | 230.4 | 228.96 | 226.08 | 225.12 | 220.32 | 217.92 | 214.56 | 213.12 | 215.04 | 209.28 | 209.76 | 205.92 | 190.08 | 188.16 | 186.72 | 182.4 | 183.84 | 181.44 | 180.96 | 178.56 | 179.52 | 177.6 | 175.2 | 170.88 | 171.84 | 173.28 | 171.36 | 171.36 | 171.36 | 170.4 | 168.96 | 170.88 | 171.84 | 168 | 172.8 | 170.88
2000-02-05 00:00:00 | 167.04 | 172.32 | 170.88 | 169.44 | 167.52 | 167.52 | 168.96 | 168.48 | 169.92 | 168.48 | 169.92 | 168 | 165.12 | 167.04 | 166.08 | 168.96 | 168.96 | 165.12 | 168.48 | 167.04 | 167.04 | 167.04 | 183.36 | 183.84 | 180.96 | 182.88 | 183.84 | 184.8 | 182.4 | 181.44 | 180.96 | 179.04 | 181.92 | 184.8 | 180 | 184.32 | 184.8 | 184.32 | 183.84 | 183.84 | 185.76 | 185.76 | 183.84 | 186.24 | 185.76 | 183.84 | 184.8 | 184.8 | 186.24 | 182.88 | 183.36 | 185.76 | 186.72 | 184.8 | 183.84 | 184.32 | 185.76 | 185.76 | 184.8 | 188.64 | 186.72 | 184.8 | 183.84 | 184.8 | 187.68 | 183.84 | 186.72 | 184.32 | 186.24 | 187.2 | 187.2 | 186.24 | 173.28 | 169.92 | 171.36 | 172.32 | 173.28 | 170.4 | 171.84 | 172.8 | 171.36 | 173.28 | 169.44 | 172.8 | 172.8 | 175.68 | 171.84 | 170.88 | 172.32 | 173.28 | 172.8 | 169.44 | 168.96 | 170.88 | 171.36 | 171.84
2000-02-06 00:00:00 | 167.52 | 170.88 | 171.36 | 168.96 | 169.92 | 170.4 | 167.52 | 169.92 | 170.88 | 171.84 | 170.88 | 168.48 | 167.52 | 169.44 | 168.96 | 171.36 | 169.44 | 167.52 | 168.48 | 169.92 | 171.36 | 169.44 | 184.32 | 181.44 | 185.76 | 182.4 | 186.24 | 184.8 | 180.48 | 178.56 | 180.96 | 180 | 178.08 | 181.44 | 182.88 | 181.44 | 179.52 | 181.92 | 181.92 | 180 | 183.84 | 183.36 | 182.4 | 182.4 | 182.88 | 183.84 | 185.28 | 183.36 | 185.28 | 182.88 | 182.88 | 183.84 | 184.8 | 185.76 | 184.8 | 182.88 | 183.84 | 185.76 | 185.28 | 184.8 | 183.36 | 184.8 | 182.4 | 183.84 | 184.32 | 184.8 | 181.44 | 183.84 | 183.36 | 187.68 | 188.64 | 183.36 | 171.36 | 172.32 | 170.4 | 171.84 | 173.76 | 172.8 | 170.88 | 173.76 | 172.8 | 171.84 | 173.76 | 171.36 | 175.2 | 171.84 | 173.28 | 172.32 | 173.76 | 168.96 | 169.44 | 172.8 | 170.88 | 171.36 | 170.4 | 169.44
2000-02-07 00:00:00 | 169.92 | 169.44 | 169.92 | 170.4 | 168.48 | 168.48 | 168.96 | 170.4 | 170.4 | 168.48 | 168 | 169.44 | 169.92 | 170.4 | 169.92 | 170.4 | 168 | 166.56 | 170.88 | 167.52 | 168.48 | 170.4 | 188.16 | 192.96 | 188.16 | 191.52 | 193.92 | 197.76 | 201.12 | 205.92 | 209.76 | 210.24 | 220.32 | 222.24 | 225.12 | 225.12 | 227.04 | 227.52 | 228 | 231.36 | 229.92 | 231.84 | 232.8 | 237.12 | 235.68 | 236.64 | 238.08 | 235.2 | 234.72 | 234.24 | 235.68 | 232.8 | 235.68 | 236.64 | 233.76 | 237.12 | 236.16 | 236.16 | 234.72 | 234.72 | 234.24 | 235.68 | 231.36 | 228.96 | 230.4 | 226.08 | 224.16 | 223.68 | 223.68 | 220.32 | 216.48 | 214.08 | 194.4 | 193.44 | 190.08 | 191.52 | 190.56 | 188.16 | 184.8 | 182.4 | 181.44 | 183.36 | 183.84 | 181.92 | 180.48 | 183.36 | 181.44 | 180.96 | 180.96 | 179.52 | 176.64 | 178.56 | 179.04 | 175.68 | 180 | 181.44
2000-02-08 00:00:00 | 181.44 | 175.2 | 176.16 | 175.2 | 176.64 | 174.72 | 174.72 | 176.16 | 172.8 | 175.2 | 175.68 | 174.24 | 176.64 | 174.24 | 177.6 | 174.24 | 174.24 | 174.72 | 175.2 | 175.68 | 174.72 | 174.72 | 190.08 | 191.04 | 196.32 | 193.92 | 197.76 | 199.2 | 205.92 | 210.72 | 211.68 | 210.24 | 217.44 | 218.4 | 173.28 | 203.52 | 223.2 | 227.52 | 227.04 | 228.96 | 239.52 | 238.08 | 239.04 | 237.6 | 236.16 | 235.68 | 240 | 241.92 | 240.48 | 240.48 | 242.4 | 240 | 240.48 | 242.4 | 240.96 | 241.44 | 243.84 | 240.96 | 236.16 | 238.08 | 235.2 | 238.08 | 237.12 | 231.36 | 230.4 | 228.96 | 225.12 | 221.28 | 219.84 | 217.92 | 216.48 | 214.56 | 192.48 | 193.92 | 192 | 191.52 | 191.04 | 187.2 | 184.32 | 186.24 | 182.88 | 182.88 | 182.4 | 180.96 | 180.48 | 181.92 | 179.04 | 175.68 | 174.24 | 173.76 | 175.68 | 173.76 | 175.68 | 174.24 | 173.76 | 174.24
2000-02-09 00:00:00 | 174.24 | 174.24 | 174.72 | 172.32 | 171.36 | 171.36 | 171.84 | 170.4 | 172.32 | 170.88 | 171.84 | 170.88 | 173.76 | 174.24 | 170.88 | 172.8 | 170.4 | 172.32 | 173.28 | 172.32 | 175.2 | 177.12 | 190.08 | 188.16 | 190.56 | 194.4 | 194.88 | 198.24 | 201.6 | 203.52 | 207.84 | 212.64 | 218.4 | 218.88 | 222.24 | 226.56 | 224.16 | 227.04 | 224.16 | 226.56 | 229.92 | 232.8 | 234.24 | 233.76 | 232.8 | 237.6 | 234.24 | 237.12 | 236.64 | 237.12 | 237.12 | 237.12 | 233.76 | 237.6 | 238.08 | 238.56 | 240 | 237.12 | 238.56 | 239.04 | 237.12 | 236.64 | 236.16 | 227.52 | 225.6 | 224.16 | 221.76 | 220.8 | 218.4 | 217.44 | 197.28 | 188.64 | 170.4 | 166.56 | 165.6 | 163.2 | 165.6 | 163.2 | 162.24 | 157.92 | 156.96 | 157.92 | 160.32 | 156.96 | 156.48 | 156 | 155.04 | 159.36 | 154.08 | 153.12 | 152.64 | 150.72 | 153.12 | 151.68 | 150.72 | 152.64
2000-02-10 00:00:00 | 153.6 | 154.56 | 150.72 | 149.76 | 150.24 | 150.24 | 151.2 | 148.8 | 150.72 | 151.2 | 150.24 | 149.76 | 149.28 | 151.68 | 149.28 | 149.28 | 148.32 | 158.4 | 168.96 | 168.96 | 169.92 | 171.84 | 189.12 | 183.84 | 188.64 | 190.08 | 192.48 | 195.84 | 199.2 | 197.28 | 202.56 | 203.04 | 206.4 | 212.64 | 212.64 | 216 | 215.04 | 221.28 | 223.2 | 224.16 | 227.04 | 228.96 | 228.48 | 227.04 | 224.16 | 227.04 | 227.52 | 225.6 | 225.6 | 222.72 | 224.64 | 220.32 | 225.6 | 226.56 | 226.56 | 226.56 | 229.44 | 227.52 | 230.88 | 223.2 | 225.6 | 222.24 | 225.12 | 219.84 | 216.48 | 217.92 | 210.72 | 210.24 | 209.28 | 205.44 | 206.4 | 199.68 | 186.72 | 182.88 | 175.2 | 161.76 | 161.28 | 164.16 | 159.36 | 157.44 | 159.36 | 155.52 | 159.84 | 155.04 | 154.08 | 153.6 | 156.96 | 152.64 | 149.28 | 145.92 | 147.84 | 150.72 | 152.64 | 147.84 | 152.16 | 151.68
2000-02-11 00:00:00 | 151.68 | 147.36 | 148.32 | 152.16 | 150.72 | 149.76 | 147.84 | 151.68 | 150.72 | 151.68 | 151.2 | 151.2 | 152.16 | 151.2 | 148.8 | 149.28 | 156.48 | 167.52 | 170.4 | 168.96 | 170.88 | 169.92 | 189.12 | 187.68 | 187.68 | 191.04 | 196.32 | 199.68 | 205.92 | 208.8 | 207.84 | 213.12 | 213.12 | 216 | 219.84 | 221.28 | 222.72 | 227.04 | 226.56 | 229.44 | 229.92 | 233.28 | 232.32 | 234.72 | 231.36 | 233.28 | 232.8 | 235.2 | 229.44 | 231.36 | 228.96 | 228.48 | 233.76 | 230.88 | 233.28 | 228 | 227.52 | 228.48 | 230.88 | 228.48 | 225.6 | 226.56 | 222.72 | 220.32 | 217.92 | 217.44 | 216.96 | 212.64 | 214.08 | 211.2 | 207.36 | 205.44 | 189.12 | 189.6 | 190.08 | 172.8 | 162.72 | 158.4 | 159.36 | 159.36 | 158.4 | 155.52 | 152.16 | 153.12 | 155.04 | 149.76 | 154.08 | 148.8 | 148.32 | 150.24 | 148.32 | 150.24 | 147.36 | 147.36 | 153.6 | 147.84
2000-02-12 00:00:00 | 149.76 | 148.8 | 148.32 | 150.24 | 148.8 | 150.72 | 149.76 | 147.84 | 151.68 | 147.84 | 150.24 | 147.84 | 148.8 | 147.36 | 148.8 | 145.92 | 148.8 | 148.8 | 145.92 | 146.88 | 149.28 | 151.2 | 160.32 | 161.28 | 161.28 | 160.8 | 161.76 | 157.44 | 168.96 | 181.92 | 182.88 | 181.44 | 183.36 | 184.8 | 181.92 | 182.88 | 184.32 | 185.76 | 186.24 | 186.72 | 185.76 | 185.28 | 187.2 | 184.32 | 182.4 | 185.28 | 182.4 | 184.32 | 184.32 | 182.88 | 185.76 | 178.56 | 159.36 | 158.88 | 160.32 | 159.36 | 159.36 | 160.8 | 158.4 | 161.28 | 159.36 | 159.36 | 163.2 | 160.32 | 160.8 | 160.32 | 161.76 | 162.72 | 161.28 | 164.16 | 164.64 | 162.72 | 148.32 | 149.76 | 147.36 | 149.76 | 149.28 | 146.4 | 148.32 | 148.32 | 147.84 | 151.2 | 150.24 | 146.4 | 148.32 | 150.24 | 145.92 | 150.72 | 147.36 | 148.32 | 146.4 | 147.84 | 147.36 | 149.28 | 148.8 | 146.88
2000-02-13 00:00:00 | 149.28 | 148.8 | 148.8 | 147.84 | 146.88 | 146.88 | 150.24 | 146.4 | 149.28 | 147.84 | 146.88 | 149.76 | 146.4 | 146.88 | 147.36 | 144.96 | 147.36 | 147.84 | 144.48 | 145.92 | 145.92 | 150.24 | 162.24 | 162.72 | 159.84 | 162.72 | 161.76 | 159.36 | 159.36 | 157.44 | 160.32 | 158.88 | 159.84 | 161.28 | 161.76 | 159.84 | 160.8 | 158.4 | 160.32 | 159.36 | 161.76 | 158.88 | 161.76 | 161.28 | 159.36 | 161.76 | 159.36 | 159.36 | 160.32 | 158.88 | 160.32 | 159.84 | 161.28 | 161.28 | 159.36 | 161.28 | 161.28 | 159.84 | 159.36 | 160.8 | 160.8 | 159.36 | 159.84 | 160.8 | 159.36 | 158.88 | 157.44 | 157.92 | 159.36 | 161.76 | 161.28 | 160.32 | 144.96 | 147.36 | 151.2 | 148.8 | 149.28 | 149.28 | 148.8 | 146.88 | 151.68 | 147.36 | 149.28 | 149.76 | 147.36 | 148.8 | 148.32 | 148.32 | 148.32 | 148.8 | 146.88 | 149.76 | 149.28 | 146.4 | 148.8 | 149.28
2000-02-14 00:00:00 | 149.76 | 147.36 | 150.24 | 147.36 | 148.8 | 147.84 | 147.84 | 146.4 | 145.44 | 147.36 | 146.88 | 146.88 | 144.96 | 142.56 | 141.12 | 142.56 | 144.48 | 142.56 | 142.08 | 163.2 | 168 | 170.88 | 182.4 | 183.84 | 189.12 | 193.92 | 192.96 | 197.76 | 203.04 | 204.48 | 210.24 | 205.92 | 211.68 | 213.6 | 216.48 | 216.96 | 218.88 | 219.36 | 216.96 | 218.4 | 220.8 | 220.8 | 222.24 | 220.8 | 222.24 | 224.16 | 226.08 | 224.64 | 226.56 | 227.04 | 225.6 | 227.04 | 227.52 | 225.6 | 225.6 | 226.08 | 222.72 | 223.2 | 222.24 | 223.2 | 223.2 | 224.64 | 222.24 | 221.28 | 218.88 | 217.92 | 213.12 | 211.2 | 209.28 | 210.72 | 206.88 | 206.88 | 170.4 | 162.72 | 158.4 | 161.28 | 160.8 | 154.56 | 156 | 154.56 | 153.6 | 151.2 | 150.24 | 150.24 | 152.64 | 153.6 | 150.24 | 150.24 | 151.68 | 146.88 | 149.28 | 146.88 | 145.44 | 146.4 | 146.4 | 147.36
2000-02-15 00:00:00 | 145.92 | 148.32 | 148.32 | 146.88 | 146.88 | 146.88 | 146.4 | 146.4 | 147.36 | 149.28 | 150.24 | 146.88 | 147.84 | 146.88 | 146.88 | 147.36 | 144.96 | 148.8 | 147.84 | 146.88 | 152.64 | 153.12 | 163.68 | 162.72 | 166.56 | 168 | 173.28 | 175.2 | 190.56 | 206.88 | 209.28 | 212.16 | 215.04 | 215.52 | 216 | 220.8 | 222.72 | 225.12 | 223.68 | 224.64 | 228 | 224.16 | 227.04 | 232.32 | 228 | 231.36 | 227.04 | 227.04 | 229.44 | 228 | 233.76 | 232.32 | 229.92 | 232.32 | 231.36 | 227.04 | 225.12 | 228 | 227.52 | 227.52 | 226.08 | 226.56 | 226.08 | 223.2 | 219.84 | 221.76 | 216.96 | 213.12 | 213.12 | 209.28 | 210.72 | 210.72 | 193.44 | 190.08 | 191.52 | 186.72 | 186.24 | 180.48 | 157.92 | 158.88 | 155.52 | 157.44 | 156.48 | 153.12 | 156.48 | 154.56 | 152.16 | 151.2 | 148.32 | 148.8 | 149.28 | 152.16 | 146.88 | 147.36 | 148.8 | 144.96
2000-02-16 00:00:00 | 146.4 | 145.44 | 146.88 | 146.88 | 146.88 | 146.4 | 146.88 | 146.4 | 145.92 | 145.92 | 146.88 | 144.48 | 143.52 | 143.04 | 144 | 155.52 | 166.08 | 164.16 | 166.08 | 168.48 | 167.04 | 168.48 | 183.84 | 181.44 | 185.76 | 188.16 | 191.52 | 188.64 | 192 | 191.04 | 196.8 | 200.16 | 203.04 | 207.36 | 208.32 | 207.84 | 208.32 | 211.2 | 210.72 | 214.08 | 216 | 218.88 | 216 | 217.92 | 218.88 | 219.36 | 205.92 | 206.88 | 206.88 | 205.44 | 205.44 | 207.36 | 211.2 | 219.36 | 216.96 | 215.04 | 214.56 | 218.88 | 214.56 | 215.04 | 210.72 | 206.88 | 204.96 | 207.84 | 211.2 | 207.84 | 206.4 | 203.52 | 199.2 | 200.16 | 197.76 | 192.96 | 176.64 | 176.16 | 173.28 | 175.2 | 171.36 | 172.8 | 170.4 | 167.52 | 168 | 168 | 168 | 165.6 | 168.96 | 165.6 | 162.72 | 161.28 | 161.28 | 157.92 | 160.32 | 158.88 | 158.88 | 160.32 | 158.88 | 159.84
2000-02-17 00:00:00 | 158.4 | 161.76 | 159.36 | 157.92 | 161.28 | 157.92 | 157.92 | 160.8 | 158.88 | 158.88 | 160.32 | 156.96 | 159.84 | 161.28 | 161.28 | 158.88 | 159.36 | 160.32 | 158.4 | 159.36 | 161.76 | 162.24 | 173.28 | 174.24 | 178.08 | 177.6 | 183.84 | 183.84 | 188.16 | 190.08 | 194.4 | 200.16 | 204.48 | 213.12 | 214.56 | 214.56 | 221.28 | 219.36 | 218.4 | 215.52 | 213.12 | 213.6 | 212.16 | 209.28 | 210.72 | 207.84 | 212.64 | 207.84 | 208.32 | 205.92 | 210.24 | 208.8 | 211.68 | 209.76 | 211.2 | 210.24 | 212.16 | 210.72 | 211.68 | 212.64 | 214.08 | 211.68 | 212.16 | 210.72 | 206.88 | 204.48 | 200.64 | 197.76 | 195.36 | 194.4 | 195.36 | 190.08 | 193.92 | 185.76 | 186.72 | 185.28 | 181.44 | 183.36 | 180 | 179.52 | 176.64 | 176.16 | 178.08 | 175.2 | 176.64 | 174.24 | 170.4 | 173.28 | 168 | 169.44 | 169.92 | 168.48 | 168.48 | 167.52 | 167.04 | 165.12
2000-02-18 00:00:00 | 169.92 | 167.04 | 168.96 | 169.92 | 163.68 | 167.04 | 167.04 | 165.6 | 167.52 | 166.08 | 165.12 | 166.08 | 167.52 | 168.48 | 167.52 | 167.52 | 166.56 | 162.72 | 167.04 | 167.04 | 166.56 | 168 | 168.48 | 169.44 | 171.84 | 175.2 | 177.6 | 179.04 | 182.4 | 187.68 | 188.64 | 193.44 | 195.84 | 199.68 | 202.08 | 201.6 | 207.36 | 206.4 | 206.88 | 209.76 | 205.44 | 209.76 | 208.8 | 208.8 | 207.36 | 208.32 | 207.36 | 210.72 | 208.32 | 206.88 | 209.76 | 207.36 | 207.84 | 208.8 | 205.44 | 205.92 | 205.92 | 202.56 | 204.96 | 198.72 | 200.16 | 199.2 | 195.84 | 195.84 | 189.6 | 189.6 | 186.72 | 184.8 | 186.24 | 186.24 | 183.84 | 183.36 | 175.68 | 180.96 | 177.6 | 175.68 | 178.08 | 176.64 | 175.68 | 173.28 | 170.88 | 167.52 | 165.12 | 165.12 | 164.64 | 164.64 | 165.6 | 161.76 | 162.72 | 162.24 | 159.84 | 160.8 | 162.24 | 161.76 | 162.72 | 160.8
2000-02-19 00:00:00 | 164.64 | 161.28 | 160.8 | 162.24 | 159.84 | 161.28 | 160.8 | 161.76 | 160.32 | 161.28 | 160.32 | 160.8 | 161.28 | 160.8 | 157.92 | 161.28 | 160.32 | 159.84 | 160.8 | 159.84 | 160.8 | 158.88 | 160.8 | 160.32 | 159.84 | 161.28 | 160.8 | 162.24 | 159.36 | 162.72 | 160.8 | 157.92 | 158.4 | 161.76 | 161.28 | 160.32 | 159.36 | 160.8 | 162.24 | 162.72 | 160.32 | 160.32 | 160.32 | 159.36 | 161.76 | 158.88 | 161.76 | 161.28 | 162.24 | 163.2 | 163.2 | 160.8 | 161.76 | 162.72 | 161.28 | 161.28 | 162.72 | 161.28 | 159.84 | 161.76 | 160.32 | 161.28 | 161.28 | 157.92 | 162.24 | 159.84 | 163.2 | 158.4 | 161.76 | 165.12 | 159.84 | 161.28 | 163.2 | 161.76 | 159.84 | 161.76 | 164.64 | 161.76 | 165.6 | 160.32 | 158.4 | 157.92 | 159.36 | 163.68 | 159.36 | 159.84 | 161.76 | 160.8 | 162.72 | 159.36 | 159.84 | 157.92 | 159.84 | 161.28 | 157.92 | 157.44
2000-02-20 00:00:00 | 157.92 | 164.64 | 155.52 | 159.36 | 159.36 | 158.88 | 158.88 | 158.88 | 156.96 | 158.88 | 159.84 | 160.32 | 157.92 | 160.32 | 158.4 | 156.48 | 156.96 | 158.4 | 157.44 | 160.32 | 157.44 | 157.92 | 155.52 | 157.92 | 156.96 | 159.36 | 159.36 | 156.96 | 156.48 | 155.52 | 158.88 | 156 | 152.64 | 155.04 | 156 | 158.88 | 157.44 | 154.08 | 155.52 | 157.44 | 156.48 | 155.52 | 156.96 | 158.88 | 156.48 | 158.88 | 158.4 | 157.44 | 158.4 | 157.92 | 160.8 | 156.96 | 159.36 | 159.84 | 162.72 | 161.76 | 161.28 | 159.84 | 157.92 | 157.92 | 161.28 | 161.28 | 160.8 | 160.32 | 161.76 | 160.32 | 158.88 | 159.36 | 157.92 | 163.2 | 164.16 | 163.68 | 162.72 | 163.2 | 162.24 | 164.64 | 164.64 | 164.64 | 165.6 | 161.28 | 165.6 | 160.32 | 165.6 | 163.68 | 162.24 | 164.16 | 165.12 | 162.72 | 162.72 | 161.76 | 160.32 | 160.32 | 159.36 | 162.72 | 156.96 | 159.84
2000-02-21 00:00:00 | 161.76 | 161.28 | 159.36 | 159.84 | 158.88 | 159.84 | 161.76 | 158.4 | 160.32 | 160.8 | 162.24 | 160.32 | 160.32 | 157.92 | 163.68 | 162.24 | 163.68 | 158.4 | 159.84 | 164.16 | 161.76 | 160.32 | 162.24 | 163.2 | 166.08 | 159.84 | 160.8 | 157.92 | 158.88 | 158.4 | 161.76 | 162.72 | 164.64 | 163.68 | 159.84 | 159.84 | 161.76 | 160.32 | 162.72 | 160.32 | 159.36 | 162.72 | 165.12 | 162.24 | 162.72 | 166.08 | 163.2 | 165.12 | 160.8 | 163.2 | 161.76 | 163.68 | 165.12 | 167.04 | 165.6 | 163.68 | 163.68 | 163.68 | 162.72 | 161.76 | 163.2 | 168.48 | 168 | 163.68 | 164.16 | 164.16 | 165.6 | 164.16 | 166.08 | 165.6 | 167.04 | 166.08 | 165.6 | 165.12 | 163.2 | 164.64 | 165.6 | 165.12 | 163.2 | 161.76 | 163.2 | 163.2 | 163.2 | 162.72 | 162.24 | 161.76 | 163.2 | 162.72 | 163.68 | 161.28 | 161.28 | 163.68 | 162.72 | 163.68 | 165.6 | 162.24
2000-02-22 00:00:00 | 163.68 | 164.16 | 165.12 | 165.6 | 160.8 | 164.64 | 164.16 | 163.2 | 162.72 | 162.72 | 167.04 | 164.64 | 161.76 | 163.68 | 161.76 | 165.6 | 164.64 | 161.76 | 161.76 | 161.76 | 162.72 | 161.76 | 165.12 | 165.6 | 164.16 | 168.96 | 169.44 | 174.24 | 181.44 | 176.64 | 187.68 | 188.64 | 191.52 | 192.48 | 196.8 | 198.72 | 202.08 | 203.52 | 205.44 | 204.48 | 206.4 | 204.48 | 204.96 | 206.88 | 207.84 | 209.28 | 209.28 | 210.72 | 210.24 | 206.88 | 206.4 | 208.32 | 210.24 | 207.84 | 210.72 | 206.4 | 210.24 | 207.36 | 209.28 | 206.4 | 208.8 | 207.36 | 205.92 | 204 | 201.6 | 198.24 | 200.16 | 192 | 191.52 | 188.64 | 190.08 | 187.68 | 165.6 | 166.08 | 163.2 | 164.16 | 164.16 | 157.44 | 156.96 | 158.4 | 157.92 | 154.08 | 156 | 154.08 | 153.6 | 151.68 | 150.72 | 148.8 | 147.36 | 147.36 | 147.84 | 145.92 | 148.8 | 147.36 | 150.24 | 148.32
2000-02-23 00:00:00 | 147.84 | 146.4 | 150.24 | 150.72 | 150.72 | 149.28 | 148.8 | 148.32 | 147.36 | 148.8 | 148.32 | 147.36 | 148.32 | 149.28 | 147.84 | 146.88 | 149.28 | 148.32 | 151.2 | 145.92 | 150.72 | 150.72 | 163.2 | 163.2 | 166.56 | 169.92 | 172.8 | 176.64 | 180 | 186.24 | 188.16 | 189.12 | 194.4 | 195.36 | 203.52 | 204.96 | 202.08 | 201.6 | 206.4 | 201.6 | 204.48 | 207.36 | 204 | 205.44 | 204 | 209.28 | 207.36 | 206.4 | 206.4 | 203.04 | 203.04 | 202.56 | 205.92 | 205.44 | 205.92 | 202.56 | 204.96 | 207.36 | 201.6 | 204 | 203.04 | 203.04 | 201.12 | 198.72 | 199.2 | 195.36 | 191.04 | 186.72 | 188.64 | 184.32 | 184.32 | 182.88 | 167.52 | 168 | 164.64 | 162.24 | 160.32 | 161.28 | 157.44 | 152.64 | 154.08 | 153.6 | 152.64 | 156.96 | 153.6 | 155.52 | 152.64 | 152.16 | 145.92 | 147.84 | 147.36 | 147.84 | 149.28 | 147.84 | 145.92 | 146.88
2000-02-24 00:00:00 | 148.8 | 148.8 | 148.8 | 146.88 | 144 | 144.96 | 145.44 | 146.4 | 147.84 | 146.88 | 147.36 | 145.92 | 147.36 | 145.92 | 149.28 | 147.84 | 145.44 | 147.36 | 148.32 | 148.32 | 149.28 | 147.36 | 161.76 | 165.12 | 168.48 | 168 | 169.44 | 174.72 | 177.12 | 182.4 | 185.76 | 185.28 | 192 | 205.92 | 208.32 | 207.84 | 211.68 | 211.2 | 213.12 | 212.16 | 216.48 | 221.28 | 222.72 | 223.68 | 225.12 | 223.68 | 224.64 | 221.28 | 221.76 | 221.76 | 222.24 | 222.24 | 220.32 | 222.72 | 219.84 | 221.28 | 219.36 | 222.24 | 224.64 | 223.68 | 219.36 | 221.28 | 217.92 | 216.96 | 215.04 | 211.68 | 209.28 | 202.08 | 198.72 | 199.2 | 201.12 | 197.76 | 166.08 | 164.64 | 163.2 | 163.68 | 161.76 | 158.88 | 157.92 | 154.56 | 154.08 | 155.52 | 154.08 | 153.12 | 155.04 | 154.56 | 155.04 | 150.72 | 149.76 | 146.88 | 149.76 | 148.8 | 148.32 | 147.84 | 147.84 | 148.32
2000-02-25 00:00:00 | 147.36 | 145.44 | 147.36 | 147.36 | 144 | 142.08 | 143.04 | 145.92 | 143.04 | 146.88 | 144.96 | 145.44 | 145.92 | 144.96 | 143.52 | 144.96 | 145.44 | 146.4 | 144 | 149.76 | 147.36 | 148.8 | 165.12 | 171.84 | 175.68 | 176.64 | 186.24 | 192.96 | 198.24 | 198.72 | 201.6 | 203.52 | 207.84 | 211.68 | 215.04 | 217.92 | 219.84 | 220.8 | 222.72 | 222.72 | 223.2 | 221.76 | 224.16 | 225.6 | 224.16 | 223.2 | 225.6 | 230.88 | 228.48 | 225.12 | 223.2 | 220.8 | 220.8 | 219.84 | 216.96 | 223.2 | 224.16 | 221.28 | 223.68 | 224.64 | 224.64 | 223.2 | 218.88 | 217.92 | 217.44 | 217.44 | 213.12 | 210.24 | 203.04 | 203.52 | 199.2 | 204.48 | 161.28 | 158.88 | 158.88 | 155.04 | 155.04 | 154.56 | 154.56 | 155.52 | 151.68 | 150.24 | 149.28 | 149.76 | 147.36 | 148.8 | 146.88 | 145.44 | 145.44 | 143.04 | 145.44 | 143.52 | 145.44 | 143.04 | 144.48 | 145.44
2000-02-26 00:00:00 | 145.92 | 145.92 | 144 | 144.48 | 145.44 | 144 | 144.96 | 144.96 | 144 | 144.96 | 143.52 | 144.96 | 144 | 144.48 | 143.52 | 143.04 | 144.48 | 144 | 143.52 | 144.48 | 142.56 | 144.96 | 142.56 | 142.56 | 143.52 | 144.48 | 144.48 | 142.08 | 142.56 | 142.08 | 140.64 | 140.16 | 142.08 | 142.08 | 141.12 | 140.16 | 143.04 | 140.64 | 141.6 | 139.68 | 139.2 | 142.56 | 142.08 | 142.08 | 140.64 | 131.52 | 129.6 | 132.96 | 132.96 | 132.48 | 132.96 | 138.72 | 140.64 | 143.04 | 140.64 | 140.64 | 144.48 | 141.12 | 140.16 | 139.68 | 137.76 | 139.2 | 136.8 | 137.28 | 141.6 | 141.6 | 144.48 | 143.52 | 142.56 | 143.52 | 144 | 143.04 | 144 | 146.88 | 145.44 | 142.08 | 142.08 | 140.64 | 143.52 | 144 | 144 | 142.08 | 142.08 | 142.08 | 141.6 | 143.52 | 143.52 | 141.12 | 141.12 | 140.64 | 144.48 | 143.52 | 142.08 | 141.12 | 140.64 | 141.12
2000-02-27 00:00:00 | 137.76 | 135.36 | 135.36 | 133.92 | 139.68 | 141.12 | 140.16 | 140.16 | 139.68 | 140.64 | 141.6 | 139.68 | 138.72 | 139.68 | 139.2 | 139.68 | 138.24 | 140.64 | 139.68 | 136.8 | 134.88 | 135.36 | 135.84 | 139.68 | 139.2 | 137.76 | 137.76 | 137.28 | 135.84 | 136.32 | 135.36 | 133.44 | 135.84 | 135.84 | 137.76 | 136.32 | 136.8 | 139.68 | 138.72 | 138.72 | 138.24 | 138.72 | 140.16 | 139.68 | 140.16 | 137.28 | 135.84 | 138.72 | 141.12 | 140.16 | 140.64 | 140.16 | 140.64 | 141.12 | 141.12 | 140.64 | 143.52 | 140.16 | 139.68 | 142.08 | 142.56 | 142.56 | 142.08 | 142.08 | 143.04 | 142.08 | 143.04 | 142.56 | 141.6 | 144.96 | 146.4 | 146.4 | 147.36 | 145.92 | 146.4 | 145.44 | 145.92 | 147.36 | 145.44 | 145.92 | 145.92 | 145.44 | 147.36 | 145.92 | 146.88 | 146.88 | 145.44 | 144.96 | 147.84 | 147.84 | 147.36 | 147.36 | 144 | 144.96 | 143.52 | 141.12
2000-02-28 00:00:00 | 142.08 | 145.92 | 145.92 | 145.44 | 144.48 | 145.44 | 145.44 | 144 | 145.92 | 144.48 | 144 | 141.6 | 142.56 | 142.08 | 144 | 144.48 | 144.48 | 144.96 | 143.04 | 145.44 | 144.96 | 144.48 | 162.24 | 169.44 | 175.2 | 176.64 | 183.84 | 185.76 | 191.52 | 189.6 | 196.8 | 199.68 | 204 | 207.36 | 213.12 | 216.96 | 213.6 | 219.36 | 220.32 | 220.32 | 225.12 | 227.04 | 229.44 | 229.92 | 231.84 | 232.8 | 231.84 | 232.32 | 232.32 | 229.44 | 224.64 | 222.72 | 226.08 | 225.6 | 223.68 | 223.2 | 224.16 | 224.16 | 225.12 | 226.08 | 225.6 | 226.08 | 223.68 | 217.44 | 206.88 | 212.64 | 209.76 | 206.88 | 201.6 | 202.56 | 199.68 | 197.28 | 161.76 | 159.36 | 156.96 | 158.88 | 153.6 | 151.68 | 149.28 | 146.4 | 146.88 | 147.36 | 146.4 | 147.84 | 149.28 | 149.28 | 148.32 | 147.36 | 144.96 | 141.6 | 140.16 | 143.04 | 143.04 | 143.52 | 141.12 | 141.12
2000-02-29 00:00:00 | 140.16 | 138.72 | 140.64 | 143.52 | 143.52 | 142.08 | 140.64 | 138.24 | 138.72 | 139.68 | 142.08 | 144.48 | 140.64 | 139.2 | 138.24 | 133.92 | 130.56 | 131.04 | 127.2 | 129.12 | 128.64 | 132 | 144.48 | 151.68 | 154.56 | 157.92 | 158.4 | 163.2 | 171.84 | 173.76 | 174.24 | 175.2 | 180.96 | 186.24 | 192.96 | 199.68 | 201.12 | 199.2 | 204 | 211.2 | 212.64 | 216 | 213.6 | 225.12 | 228 | 229.92 | 229.44 | 229.92 | 228.96 | 228.48 | 230.4 | 228 | 225.6 | 227.04 | 228 | 225.6 | 231.36 | 230.4 | 227.52 | 227.52 | 228 | 225.12 | 229.92 | 224.16 | 224.16 | 222.72 | 216 | 217.92 | 210.24 | 209.28 | 208.32 | 207.36 | 168.96 | 167.04 | 162.24 | 161.76 | 161.28 | 157.92 | 157.92 | 159.84 | 155.52 | 155.52 | 154.08 | 153.6 | 155.04 | 153.6 | 150.24 | 149.28 | 146.88 | 148.32 | 146.4 | 147.84 | 145.92 | 147.36 | 145.92 | 145.92
2000-03-01 00:00:00 | 144.96 | 145.92 | 145.44 | 146.88 | 145.44 | 146.88 | 146.4 | 146.88 | 144.96 | 145.92 | 146.4 | 145.44 | 145.44 | 146.88 | 147.84 | 147.84 | 146.4 | 147.36 | 144.48 | 144.48 | 145.44 | 149.28 | 165.6 | 171.84 | 168.48 | 171.84 | 176.16 | 182.4 | 188.16 | 190.56 | 197.76 | 199.2 | 204 | 205.92 | 207.36 | 210.72 | 214.08 | 213.6 | 212.64 | 215.52 | 216.48 | 214.56 | 217.92 | 217.92 | 219.84 | 218.88 | 219.84 | 222.24 | 226.08 | 224.64 | 226.08 | 225.6 | 227.52 | 229.92 | 230.4 | 224.16 | 218.88 | 220.32 | 219.84 | 221.28 | 221.28 | 218.88 | 217.92 | 217.92 | 216.96 | 216 | 208.32 | 204.48 | 205.44 | 202.08 | 203.04 | 202.56 | 162.72 | 163.2 | 160.8 | 157.44 | 158.88 | 156 | 154.08 | 156.96 | 150.24 | 147.84 | 147.36 | 148.8 | 145.92 | 148.32 | 144.48 | 144.96 | 145.44 | 143.04 | 142.56 | 143.04 | 141.6 | 142.56 | 143.04 | 142.56
2000-03-02 00:00:00 | 142.56 | 142.08 | 142.08 | 141.6 | 138.72 | 138.24 | 136.8 | 142.56 | 141.6 | 139.2 | 136.32 | 137.28 | 141.6 | 143.04 | 138.72 | 135.84 | 136.8 | 137.28 | 141.6 | 141.6 | 139.2 | 142.56 | 163.2 | 167.04 | 171.36 | 167.52 | 168.48 | 175.68 | 180.48 | 180.48 | 185.76 | 183.36 | 186.24 | 192.48 | 199.68 | 201.12 | 206.4 | 207.84 | 209.76 | 210.72 | 209.76 | 210.72 | 211.68 | 211.68 | 213.6 | 211.68 | 209.76 | 212.16 | 211.68 | 210.72 | 209.28 | 211.68 | 213.6 | 212.64 | 212.16 | 211.2 | 212.64 | 213.6 | 211.2 | 205.92 | 204.96 | 202.08 | 194.88 | 196.32 | 195.36 | 191.04 | 185.76 | 183.84 | 176.64 | 176.16 | 175.2 | 170.4 | 145.44 | 143.52 | 140.64 | 140.64 | 139.68 | 137.28 | 137.28 | 133.92 | 131.52 | 132 | 130.56 | 133.44 | 134.4 | 133.92 | 130.56 | 132.48 | 129.6 | 128.64 | 127.2 | 128.64 | 125.76 | 126.24 | 126.24 | 126.72
2000-03-03 00:00:00 | 127.2 | 127.2 | 125.76 | 125.76 | 125.76 | 123.36 | 129.6 | 127.2 | 124.8 | 123.36 | 126.24 | 128.16 | 126.72 | 126.24 | 124.8 | 127.68 | 126.24 | 125.28 | 126.24 | 127.2 | 129.12 | 127.2 | 143.52 | 155.52 | 155.04 | 155.52 | 158.88 | 161.28 | 168 | 170.4 | 174.72 | 176.64 | 182.4 | 187.68 | 189.6 | 192 | 194.88 | 195.36 | 195.36 | 192.96 | 190.08 | 195.36 | 197.28 | 196.8 | 197.76 | 198.24 | 197.28 | 197.76 | 195.84 | 195.36 | 195.36 | 197.28 | 196.8 | 197.76 | 198.24 | 201.12 | 196.8 | 198.72 | 198.24 | 199.2 | 198.72 | 198.72 | 197.28 | 193.44 | 190.56 | 188.64 | 186.72 | 183.36 | 181.44 | 179.04 | 178.08 | 175.68 | 157.92 | 154.08 | 151.68 | 151.68 | 150.24 | 150.72 | 150.24 | 148.32 | 145.44 | 144 | 141.12 | 141.6 | 142.56 | 142.56 | 141.6 | 140.16 | 138.24 | 137.28 | 137.76 | 136.8 | 137.28 | 137.28 | 136.8 | 136.8
2000-03-04 00:00:00 | 136.8 | 136.8 | 137.28 | 139.2 | 135.84 | 135.36 | 136.32 | 135.84 | 135.84 | 137.28 | 135.36 | 136.32 | 136.32 | 135.84 | 136.8 | 135.36 | 135.36 | 135.36 | 135.84 | 134.88 | 136.8 | 134.4 | 134.88 | 135.36 | 135.36 | 133.44 | 133.44 | 133.44 | 134.4 | 134.4 | 134.4 | 134.4 | 131.04 | 134.4 | 135.36 | 135.36 | 135.36 | 134.88 | 134.4 | 135.36 | 134.88 | 132.48 | 134.88 | 136.32 | 134.88 | 133.44 | 133.44 | 133.92 | 137.76 | 138.24 | 136.8 | 137.28 | 135.36 | 136.8 | 136.32 | 135.84 | 132 | 132.96 | 131.04 | 132 | 132.48 | 131.04 | 131.52 | 132.96 | 132 | 132.48 | 132.48 | 130.56 | 132.96 | 133.44 | 134.4 | 136.8 | 134.88 | 131.04 | 130.08 | 129.6 | 128.16 | 128.64 | 132 | 129.6 | 130.08 | 130.08 | 130.08 | 131.04 | 132.48 | 129.12 | 129.12 | 129.6 | 129.12 | 130.08 | 129.12 | 129.12 | 129.12 | 130.08 | 129.12 | 129.6
2000-03-05 00:00:00 | 129.12 | 129.6 | 129.6 | 129.6 | 130.56 | 129.12 | 129.6 | 128.64 | 130.08 | 125.76 | 123.84 | 130.08 | 129.6 | 131.04 | 129.6 | 129.6 | 128.64 | 129.6 | 128.64 | 122.88 | 126.72 | 129.6 | 130.08 | 129.6 | 129.12 | 128.64 | 126.24 | 125.76 | 121.44 | 121.92 | 125.76 | 125.28 | 125.28 | 126.72 | 125.76 | 125.76 | 126.72 | 125.76 | 125.28 | 126.72 | 125.76 | 125.76 | 124.8 | 123.84 | 124.32 | 125.28 | 124.32 | 126.24 | 127.2 | 128.16 | 128.64 | 132.48 | 129.6 | 130.56 | 129.6 | 130.56 | 128.16 | 132 | 129.12 | 128.16 | 130.56 | 128.64 | 129.12 | 132.96 | 131.04 | 130.56 | 131.52 | 131.04 | 134.88 | 135.36 | 132.96 | 134.4 | 133.92 | 132.96 | 132 | 132.48 | 131.52 | 132.48 | 132.48 | 132.48 | 132.48 | 132 | 167.04 | 190.08 | 188.16 | 189.6 | 187.68 | 188.64 | 185.76 | 188.64 | 188.16 | 187.68 | 185.28 | 188.64 | 190.56 | 187.68
2000-03-06 00:00:00 | 183.84 | 185.76 | 191.04 | 190.56 | 188.64 | 183.84 | 187.2 | 185.76 | 186.72 | 188.64 | 185.76 | 186.24 | 184.8 | 186.24 | 185.28 | 187.68 | 186.24 | 185.28 | 193.44 | 203.52 | 202.56 | 204.96 | 233.76 | 236.16 | 240.96 | 238.08 | 243.36 | 248.16 | 253.92 | 256.8 | 268.8 | 274.08 | 282.24 | 290.4 | 296.64 | 298.56 | 304.8 | 305.76 | 308.16 | 312 | 312 | 312.48 | 314.4 | 313.92 | 314.4 | 316.8 | 315.84 | 314.88 | 313.44 | 315.84 | 258.24 | 203.04 | 202.56 | 203.52 | 204.48 | 209.28 | 208.32 | 207.84 | 207.36 | 210.24 | 212.64 | 211.2 | 208.8 | 210.72 | 204.96 | 202.08 | 200.16 | 193.44 | 189.6 | 186.72 | 186.24 | 182.88 | 161.28 | 157.92 | 154.08 | 154.08 | 149.28 | 151.2 | 151.68 | 151.2 | 150.24 | 151.2 | 148.32 | 146.4 | 145.92 | 145.92 | 145.92 | 143.04 | 139.68 | 136.32 | 133.92 | 133.44 | 133.92 | 134.88 | 134.88 | 135.36
2000-03-07 00:00:00 | 134.4 | 133.92 | 133.44 | 133.44 | 132 | 130.56 | 129.6 | 129.12 | 131.52 | 132.96 | 129.12 | 128.16 | 131.04 | 129.6 | 129.12 | 129.12 | 129.12 | 130.08 | 127.68 | 130.08 | 131.52 | 132 | 144 | 149.28 | 150.72 | 152.16 | 156 | 161.76 | 165.6 | 170.88 | 174.72 | 177.12 | 183.84 | 187.2 | 195.36 | 196.8 | 196.32 | 194.88 | 196.32 | 196.8 | 197.76 | 194.4 | 194.4 | 193.44 | 195.36 | 193.44 | 199.2 | 191.04 | 196.32 | 198.72 | 200.16 | 201.12 | 202.56 | 200.64 | 203.04 | 201.6 | 204 | 205.92 | 205.92 | 206.88 | 208.32 | 205.44 | 205.92 | 202.56 | 198.24 | 195.84 | 194.4 | 190.08 | 190.08 | 184.8 | 182.4 | 183.36 | 157.44 | 154.08 | 151.68 | 150.72 | 147.84 | 148.32 | 149.28 | 146.88 | 144.48 | 142.56 | 141.6 | 142.08 | 143.04 | 141.12 | 140.16 | 140.64 | 137.76 | 134.4 | 135.36 | 135.84 | 137.28 | 134.4 | 135.36 | 137.76
2000-03-08 00:00:00 | 139.2 | 135.36 | 135.36 | 135.36 | 135.84 | 135.36 | 134.88 | 134.4 | 134.4 | 134.4 | 135.84 | 137.28 | 138.24 | 137.76 | 138.72 | 136.8 | 138.72 | 137.76 | 136.8 | 139.2 | 137.76 | 140.64 | 154.08 | 156.96 | 157.92 | 157.44 | 160.8 | 168.48 | 171.84 | 173.28 | 178.08 | 181.92 | 185.76 | 186.24 | 192.96 | 193.44 | 195.84 | 198.24 | 198.72 | 202.56 | 201.6 | 197.28 | 192.48 | 194.4 | 193.44 | 190.56 | 190.08 | 190.56 | 194.88 | 200.16 | 206.4 | 208.8 | 216.96 | 226.08 | 224.64 | 220.32 | 221.28 | 217.92 | 219.84 | 214.08 | 217.44 | 216.96 | 215.04 | 213.12 | 215.04 | 210.72 | 207.84 | 201.12 | 197.28 | 196.8 | 192.48 | 193.44 | 164.16 | 164.16 | 159.36 | 157.92 | 158.4 | 155.04 | 155.04 | 153.12 | 156 | 155.52 | 152.16 | 152.64 | 156 | 150.24 | 149.76 | 147.36 | 147.84 | 148.32 | 147.84 | 145.92 | 146.4 | 145.44 | 144.96 | 145.44
2000-03-09 00:00:00 | 146.88 | 144.96 | 144.96 | 144.48 | 143.04 | 146.4 | 145.92 | 143.52 | 144.96 | 143.52 | 144.48 | 145.92 | 143.52 | 144.48 | 145.44 | 144.96 | 144.96 | 143.52 | 144 | 147.84 | 147.84 | 146.4 | 163.68 | 169.44 | 177.12 | 175.68 | 174.72 | 174.24 | 178.56 | 180.48 | 186.24 | 186.72 | 189.6 | 195.36 | 197.28 | 198.24 | 199.68 | 204.96 | 204.48 | 209.76 | 216 | 214.08 | 215.04 | 217.92 | 216.96 | 215.52 | 216.48 | 216.48 | 220.32 | 225.12 | 225.6 | 224.16 | 225.6 | 226.08 | 225.6 | 223.68 | 222.24 | 225.12 | 228.96 | 228.96 | 228.96 | 228 | 226.08 | 219.84 | 220.32 | 219.36 | 217.44 | 213.12 | 210.24 | 208.32 | 203.04 | 203.04 | 170.4 | 163.68 | 164.16 | 162.72 | 161.28 | 158.4 | 159.84 | 157.92 | 153.6 | 156 | 156.48 | 155.52 | 155.04 | 151.2 | 150.24 | 147.36 | 148.32 | 145.92 | 148.32 | 147.84 | 145.92 | 146.4 | 146.88 | 145.44
2000-03-10 00:00:00 | 145.92 | 147.36 | 149.76 | 147.84 | 146.4 | 147.36 | 144.96 | 144.96 | 144 | 143.52 | 143.52 | 143.52 | 145.92 | 144.96 | 148.8 | 146.4 | 144.48 | 146.4 | 145.44 | 149.28 | 143.52 | 142.08 | 168.48 | 180.96 | 179.52 | 181.44 | 184.32 | 187.2 | 188.64 | 190.08 | 191.04 | 192 | 192.48 | 196.32 | 192.96 | 195.84 | 202.56 | 201.12 | 203.04 | 206.88 | 209.28 | 211.68 | 212.16 | 210.24 | 208.32 | 213.12 | 210.24 | 209.76 | 211.2 | 209.76 | 209.28 | 212.64 | 212.64 | 208.8 | 215.04 | 212.64 | 214.08 | 216.48 | 211.68 | 209.28 | 208.32 | 202.08 | 203.52 | 200.64 | 198.72 | 199.68 | 197.28 | 194.4 | 190.56 | 180.48 | 180.48 | 177.12 | 153.6 | 154.56 | 152.16 | 151.2 | 151.2 | 149.28 | 151.2 | 150.24 | 146.4 | 148.8 | 146.88 | 148.32 | 145.92 | 145.92 | 144.48 | 138.72 | 140.64 | 136.8 | 138.24 | 139.68 | 137.28 | 140.64 | 139.2 | 139.2
2000-03-11 00:00:00 | 140.64 | 136.32 | 137.28 | 137.76 | 137.28 | 136.8 | 138.72 | 141.12 | 138.72 | 140.64 | 138.72 | 139.68 | 141.12 | 136.8 | 139.68 | 139.68 | 136.8 | 141.12 | 141.12 | 142.56 | 138.24 | 139.2 | 141.12 | 138.72 | 143.04 | 137.76 | 135.84 | 133.92 | 133.44 | 136.8 | 134.88 | 136.8 | 136.8 | 140.16 | 136.32 | 139.2 | 143.04 | 136.8 | 136.8 | 138.72 | 139.68 | 140.64 | 138.72 | 142.56 | 137.76 | 155.52 | 156 | 157.44 | 154.08 | 151.2 | 154.56 | 155.52 | 154.08 | 153.12 | 152.64 | 152.16 | 152.16 | 152.16 | 151.2 | 149.76 | 148.32 | 144 | 142.08 | 141.12 | 141.6 | 140.64 | 140.64 | 141.12 | 143.04 | 141.6 | 140.64 | 141.6 | 138.24 | 140.64 | 140.16 | 140.64 | 139.68 | 138.24 | 137.28 | 137.28 | 136.32 | 137.76 | 137.28 | 136.32 | 135.84 | 138.24 | 138.24 | 135.36 | 135.84 | 136.32 | 135.84 | 136.8 | 134.4 | 134.88 | 137.76 | 136.8
2000-03-12 00:00:00 | 136.32 | 134.4 | 135.36 | 135.36 | 135.36 | 133.92 | 137.76 | 138.24 | 135.84 | 133.92 | 133.92 | 135.36 | 137.76 | 137.76 | 138.72 | 140.16 | 141.6 | 139.2 | 139.2 | 137.76 | 139.2 | 139.68 | 137.28 | 139.2 | 138.72 | 138.72 | 137.76 | 135.36 | 135.36 | 135.84 | 135.36 | 134.88 | 134.88 | 135.84 | 133.92 | 135.36 | 133.44 | 133.92 | 135.36 | 135.36 | 134.88 | 131.52 | 135.36 | 137.28 | 136.8 | 134.88 | 139.2 | 135.36 | 136.8 | 136.8 | 134.88 | 137.76 | 137.76 | 134.88 | 135.84 | 138.24 | 134.88 | 138.72 | 137.76 | 134.4 | 134.4 | 136.32 | 132.96 | 134.88 | 136.32 | 138.24 | 135.36 | 135.84 | 135.36 | 134.88 | 133.44 | 140.16 | 141.12 | 140.16 | 138.72 | 141.6 | 144.96 | 142.08 | 141.6 | 142.08 | 141.6 | 139.68 | 139.2 | 143.04 | 138.24 | 138.24 | 142.56 | 141.12 | 140.16 | 141.12 | 143.52 | 141.6 | 139.2 | 141.12 | 141.12 | 136.32
2000-03-13 00:00:00 | 139.2 | 140.64 | 141.12 | 141.6 | 143.52 | 139.2 | 140.64 | 138.24 | 138.72 | 136.32 | 139.68 | 143.04 | 140.64 | 142.08 | 140.64 | 140.16 | 140.16 | 137.28 | 138.24 | 140.64 | 141.12 | 141.6 | 152.16 | 155.52 | 157.44 | 159.84 | 164.16 | 168 | 172.32 | 177.6 | 183.36 | 184.8 | 189.12 | 192 | 192 | 196.8 | 198.72 | 199.68 | 202.08 | 201.6 | 202.08 | 201.12 | 200.16 | 196.8 | 197.76 | 196.8 | 197.76 | 199.2 | 197.28 | 199.2 | 202.08 | 155.52 | 155.52 | 201.6 | 203.52 | 204.48 | 200.16 | 199.68 | 205.92 | 207.36 | 208.8 | 205.92 | 201.12 | 196.8 | 193.92 | 189.6 | 185.76 | 183.84 | 180.96 | 176.64 | 175.2 | 171.84 | 155.04 | 155.04 | 155.04 | 154.08 | 152.16 | 153.12 | 148.8 | 144.48 | 146.4 | 147.84 | 144.48 | 146.4 | 145.92 | 144.96 | 141.12 | 142.56 | 142.08 | 137.76 | 139.2 | 142.56 | 139.68 | 140.16 | 142.56 | 139.2
2000-03-14 00:00:00 | 140.16 | 140.16 | 137.76 | 139.68 | 139.68 | 138.24 | 139.2 | 140.16 | 138.24 | 138.24 | 139.2 | 142.08 | 139.68 | 139.68 | 136.32 | 139.2 | 139.68 | 139.68 | 140.16 | 141.12 | 140.16 | 139.68 | 155.04 | 170.4 | 168.96 | 159.84 | 160.8 | 167.04 | 170.88 | 179.04 | 176.64 | 180.48 | 184.32 | 185.28 | 188.64 | 198.24 | 197.28 | 198.72 | 201.6 | 200.64 | 203.04 | 199.68 | 199.68 | 200.16 | 203.04 | 205.92 | 204 | 205.44 | 204 | 204.96 | 204.96 | 208.32 | 211.2 | 207.36 | 201.6 | 203.52 | 204 | 205.44 | 203.04 | 208.8 | 206.4 | 204 | 197.28 | 198.24 | 195.36 | 191.04 | 187.68 | 184.32 | 184.32 | 180.96 | 180 | 176.64 | 156.48 | 158.88 | 156.48 | 153.6 | 152.16 | 151.68 | 153.12 | 153.12 | 154.08 | 151.2 | 148.32 | 144.96 | 146.4 | 145.92 | 147.84 | 146.4 | 145.92 | 139.2 | 138.72 | 139.2 | 141.6 | 139.2 | 134.88 | 139.68
2000-03-15 00:00:00 | 140.64 | 141.6 | 140.64 | 140.16 | 143.04 | 140.16 | 139.68 | 138.72 | 138.24 | 139.2 | 140.16 | 141.12 | 138.72 | 141.12 | 141.6 | 140.16 | 141.12 | 139.68 | 138.24 | 141.12 | 137.28 | 140.16 | 156 | 167.04 | 168 | 163.68 | 162.24 | 163.68 | 166.56 | 170.4 | 180.96 | 177.6 | 184.32 | 184.32 | 188.16 | 197.76 | 197.28 | 203.52 | 208.8 | 212.64 | 204 | 206.88 | 208.32 | 206.88 | 204.96 | 205.92 | 208.8 | 209.28 | 204 | 204.48 | 203.04 | 205.92 | 206.4 | 205.44 | 210.72 | 213.12 | 212.16 | 214.56 | 215.04 | 207.36 | 206.4 | 204.48 | 204.48 | 201.6 | 198.72 | 195.84 | 187.68 | 185.76 | 180.48 | 181.92 | 180.48 | 179.52 | 152.64 | 152.64 | 150.24 | 150.24 | 145.92 | 143.04 | 147.36 | 145.92 | 143.04 | 144 | 139.2 | 142.08 | 140.64 | 140.64 | 140.16 | 139.68 | 138.72 | 135.84 | 137.76 | 139.2 | 137.28 | 135.84 | 138.72 | 142.56
2000-03-16 00:00:00 | 139.68 | 141.6 | 133.44 | 134.4 | 138.72 | 137.28 | 136.8 | 136.8 | 136.8 | 136.8 | 137.28 | 135.36 | 137.76 | 136.8 | 138.24 | 138.24 | 135.84 | 134.4 | 133.44 | 137.76 | 141.12 | 140.16 | 157.92 | 167.04 | 173.28 | 172.8 | 173.76 | 175.68 | 180 | 182.88 | 183.36 | 188.16 | 189.6 | 193.44 | 194.4 | 196.32 | 199.68 | 198.24 | 200.64 | 201.12 | 200.64 | 206.4 | 212.16 | 211.68 | 216 | 219.84 | 216.96 | 214.08 | 206.4 | 214.08 | 221.28 | 224.64 | 225.6 | 226.56 | 224.64 | 224.16 | 224.64 | 228 | 224.64 | 225.6 | 223.68 | 226.08 | 222.72 | 225.6 | 220.32 | 217.92 | 213.12 | 208.8 | 209.28 | 205.92 | 208.8 | 205.92 | 171.84 | 169.92 | 165.12 | 165.12 | 164.16 | 159.84 | 161.28 | 162.24 | 160.32 | 157.92 | 159.84 | 157.92 | 159.36 | 157.44 | 157.44 | 152.16 | 139.2 | 134.4 | 135.36 | 134.88 | 136.32 | 137.76 | 136.8 | 137.76
2000-03-17 00:00:00 | 138.72 | 134.4 | 128.64 | 128.16 | 129.12 | 129.6 | 131.52 | 131.04 | 131.52 | 132.96 | 133.92 | 133.92 | 133.92 | 132.96 | 134.88 | 137.76 | 135.84 | 135.84 | 136.8 | 134.4 | 139.2 | 137.28 | 162.24 | 178.56 | 181.92 | 182.88 | 185.28 | 190.08 | 190.56 | 189.6 | 192 | 191.52 | 197.76 | 201.12 | 203.52 | 210.24 | 212.16 | 214.08 | 215.52 | 216 | 217.44 | 218.88 | 218.88 | 218.88 | 219.84 | 218.88 | 220.8 | 220.32 | 217.92 | 215.04 | 218.4 | 219.36 | 221.76 | 218.4 | 221.28 | 219.84 | 221.76 | 221.76 | 223.2 | 221.76 | 220.8 | 221.28 | 219.84 | 214.08 | 211.68 | 209.76 | 205.92 | 203.04 | 201.6 | 196.8 | 191.04 | 185.28 | 153.12 | 153.12 | 153.12 | 153.6 | 151.68 | 150.24 | 149.76 | 150.72 | 147.36 | 143.52 | 140.16 | 142.08 | 143.52 | 146.4 | 144.48 | 145.44 | 143.52 | 142.56 | 145.92 | 143.52 | 141.6 | 142.08 | 142.56 | 144
2000-03-18 00:00:00 | 145.92 | 144 | 142.08 | 144.48 | 144.48 | 141.6 | 141.12 | 140.64 | 144.96 | 141.6 | 141.12 | 143.52 | 141.6 | 140.16 | 139.2 | 143.04 | 142.56 | 142.08 | 142.08 | 144 | 142.08 | 139.68 | 144 | 141.12 | 138.24 | 137.76 | 138.24 | 137.28 | 138.24 | 150.24 | 153.6 | 156 | 154.56 | 152.64 | 154.56 | 155.52 | 153.6 | 151.68 | 148.32 | 145.92 | 147.36 | 142.08 | 141.12 | 142.08 | 143.52 | 141.6 | 144.96 | 145.44 | 141.6 | 142.56 | 145.92 | 144.96 | 144 | 144 | 141.6 | 145.44 | 144 | 144.96 | 145.44 | 143.04 | 143.04 | 146.88 | 150.24 | 153.6 | 154.08 | 152.64 | 152.16 | 152.16 | 153.12 | 152.16 | 149.76 | 144.48 | 141.6 | 143.52 | 143.52 | 144 | 144 | 143.04 | 144.96 | 143.04 | 140.64 | 141.6 | 141.6 | 142.56 | 144.96 | 144.48 | 141.6 | 143.04 | 142.08 | 143.04 | 143.52 | 143.52 | 143.52 | 140.64 | 143.52 | 142.56
2000-03-19 00:00:00 | 144.96 | 142.56 | 140.64 | 143.04 | 143.52 | 140.16 | 141.12 | 142.56 | 141.12 | 144 | 141.6 | 141.6 | 142.08 | 143.04 | 142.08 | 142.56 | 142.56 | 139.68 | 141.6 | 140.16 | 140.16 | 141.12 | 141.6 | 139.68 | 137.76 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | 136.8 | 136.8 | 137.76 | 138.24 | 139.2 | 136.32 | 138.24 | 137.28 | 136.8 | 136.8 | 138.72 | 137.76 | 138.24 | 137.76 | 139.2 | 137.28 | 137.76 | 135.84 | 135.84 | 137.28 | 139.68 | 139.68 | 137.76 | 138.72 | 138.72 | 139.2 | 141.12 | 138.72 | 137.76 | 138.24 | 137.28 | 139.68 | 138.24 | 136.8 | 137.76 | 136.8 | 138.24 | 138.24 | 138.24 | 138.24 | 138.72 | 138.72 | 142.08 | 144.48 | 141.12 | 143.04 | 141.6 | 142.56 | 141.6 | 140.64 | 139.68 | 142.08 | 143.52 | 141.6 | 142.56 | 142.08 | 141.6 | 140.64 | 143.04 | 142.56 | 142.08 | 140.64 | 141.6 | 140.64 | 141.12 | 141.12
2000-03-20 00:00:00 | 141.6 | 142.08 | 142.56 | 144.96 | 141.12 | 141.12 | 141.6 | 141.12 | 139.68 | 141.12 | 141.12 | 141.6 | 143.04 | 140.64 | 140.64 | 142.56 | 141.6 | 141.12 | 142.56 | 140.64 | 141.12 | 141.6 | 164.16 | 173.76 | 172.8 | 177.6 | 177.6 | 182.4 | 186.72 | 191.04 | 192.96 | 193.92 | 196.8 | 199.2 | 201.12 | 202.56 | 207.84 | 204.48 | 208.8 | 213.12 | 211.2 | 212.64 | 211.2 | 212.64 | 215.52 | 212.64 | 212.64 | 212.64 | 212.16 | 213.6 | 216.48 | 222.24 | 219.36 | 217.92 | 216.48 | 216.48 | 220.32 | 217.92 | 217.92 | 216.96 | 216.96 | 216 | 212.64 | 212.64 | 212.64 | 207.84 | 203.04 | 199.68 | 195.36 | 193.92 | 193.44 | 190.08 | 160.8 | 156 | 156 | 156.48 | 151.68 | 150.24 | 150.72 | 144.96 | 145.44 | 147.36 | 145.44 | 144.96 | 145.44 | 146.88 | 145.92 | 145.44 | 140.64 | 139.68 | 141.12 | 142.08 | 140.16 | 138.72 | 139.68 | 138.72
2000-03-21 00:00:00 | 137.76 | 140.64 | 140.16 | 137.28 | 136.8 | 136.8 | 136.32 | 137.28 | 138.72 | 136.8 | 140.64 | 139.2 | 137.28 | 137.28 | 138.72 | 139.2 | 139.2 | 139.68 | 138.24 | 140.16 | 139.68 | 140.64 | 164.64 | 174.24 | 177.6 | 177.12 | 176.64 | 183.36 | 188.16 | 193.44 | 194.4 | 194.4 | 200.16 | 200.64 | 208.8 | 214.08 | 216.96 | 217.44 | 216.48 | 216 | 215.52 | 216 | 216.48 | 215.52 | 217.92 | 219.36 | 225.6 | 228.96 | 227.52 | 226.08 | 227.04 | 228.96 | 229.92 | 227.52 | 229.44 | 224.64 | 225.6 | 224.64 | 224.64 | 225.12 | 224.16 | 223.68 | 219.84 | 219.84 | 217.44 | 215.52 | 212.64 | 206.88 | 205.92 | 203.04 | 201.6 | 197.28 | 160.32 | 161.28 | 160.32 | 156 | 155.52 | 155.52 | 155.52 | 153.6 | 150.72 | 146.4 | 147.84 | 149.76 | 147.36 | 148.32 | 147.84 | 144.48 | 142.08 | 144.96 | 141.6 | 144 | 141.6 | 143.04 | 141.12 | 143.04
2000-03-22 00:00:00 | 142.08 | 144.96 | 144.96 | 144.48 | 142.56 | 146.88 | 144.48 | 144.48 | 143.52 | 145.92 | 147.36 | 143.52 | 141.12 | 141.12 | 140.16 | 139.68 | 142.56 | 141.12 | 141.12 | 140.16 | 143.52 | 143.04 | 166.56 | 171.36 | 174.72 | 174.24 | 178.56 | 182.4 | 185.76 | 189.12 | 192.48 | 197.76 | 202.08 | 204.48 | 204.96 | 208.8 | 211.2 | 216 | 215.04 | 218.4 | 219.36 | 205.92 | 206.4 | 223.2 | 217.92 | 215.04 | 214.56 | 213.12 | 213.6 | 215.04 | 217.44 | 224.16 | 201.12 | 199.2 | 208.32 | 212.16 | 213.12 | 210.24 | 217.92 | 214.56 | 216.96 | 222.24 | 228.48 | 228.48 | 225.6 | 224.16 | 216 | 210.72 | 208.32 | 206.88 | 203.04 | 196.8 | 162.72 | 163.68 | 164.64 | 164.16 | 162.72 | 159.36 | 156 | 158.88 | 156 | 156.48 | 148.8 | 154.08 | 154.08 | 155.04 | 152.16 | 152.16 | 150.24 | 149.76 | 151.2 | 148.8 | 149.76 | 149.28 | 149.76 | 147.36
2000-03-23 00:00:00 | 149.76 | 148.8 | 152.16 | 150.24 | 149.76 | 149.28 | 149.28 | 147.36 | 149.28 | 150.24 | 149.28 | 150.24 | 149.76 | 149.76 | 151.2 | 148.32 | 147.36 | 149.28 | 148.32 | 148.8 | 150.24 | 151.68 | 171.36 | 181.44 | 182.88 | 181.92 | 180.96 | 181.92 | 185.76 | 195.36 | 198.24 | 195.36 | 198.24 | 207.36 | 212.64 | 213.12 | 215.04 | 216 | 219.84 | 227.04 | 230.88 | 227.04 | 226.08 | 231.36 | 229.44 | 227.52 | 227.52 | 228 | 228.48 | 226.56 | 227.52 | 226.08 | 225.6 | 226.56 | 224.16 | 228 | 228.48 | 226.56 | 228.96 | 228 | 227.04 | 223.68 | 225.12 | 222.24 | 217.44 | 214.08 | 208.32 | 203.52 | 203.52 | 199.2 | 177.12 | 175.68 | 151.2 | 148.8 | 149.76 | 149.76 | 150.72 | 149.76 | 146.88 | 146.88 | 146.88 | 147.36 | 147.84 | 146.88 | 145.92 | 143.04 | 142.56 | 141.6 | 143.52 | 140.64 | 140.16 | 140.16 | 140.64 | 137.76 | 138.72 | 141.12
2000-03-24 00:00:00 | 140.64 | 139.68 | 140.16 | 137.76 | 139.68 | 141.12 | 140.64 | 139.2 | 138.72 | 138.72 | 140.16 | 140.16 | 139.2 | 138.72 | 139.2 | 138.24 | 138.24 | 137.76 | 136.32 | 139.68 | 139.68 | 137.76 | 157.92 | 172.32 | 172.8 | 169.44 | 168.96 | 173.28 | 179.52 | 195.84 | 204.48 | 204.48 | 206.4 | 209.28 | 209.28 | 213.6 | 214.08 | 215.52 | 216.48 | 217.92 | 216.48 | 220.32 | 217.92 | 221.76 | 220.32 | 219.84 | 217.92 | 217.92 | 219.84 | 216.96 | 218.88 | 216 | 218.4 | 218.4 | 218.4 | 219.36 | 216 | 218.88 | 217.92 | 220.8 | 216.96 | 217.92 | 216.48 | 216 | 213.12 | 210.72 | 208.32 | 203.52 | 202.56 | 197.28 | 197.76 | 191.04 | 167.04 | 163.2 | 163.68 | 163.68 | 158.88 | 159.84 | 159.84 | 160.32 | 157.92 | 154.56 | 152.16 | 150.72 | 150.24 | 151.68 | 150.72 | 148.8 | 149.76 | 149.28 | 149.28 | 149.28 | 149.28 | 150.24 | 147.36 | 147.84
2000-03-25 00:00:00 | 148.8 | 148.8 | 148.8 | 148.8 | 146.4 | 146.4 | 149.28 | 147.84 | 147.36 | 149.76 | 147.84 | 149.28 | 148.32 | 150.24 | 146.88 | 148.8 | 148.8 | 147.36 | 150.24 | 147.36 | 146.88 | 148.8 | 146.88 | 144.96 | 145.92 | 144.48 | 146.88 | 144 | 146.88 | 144 | 144.48 | 144.96 | 144.48 | 148.8 | 144.48 | 145.92 | 144 | 145.92 | 144.48 | 144 | 142.08 | 143.52 | 141.6 | 140.64 | 143.04 | 142.56 | 141.12 | 142.56 | 144.96 | 144.48 | 142.08 | 144 | 144.48 | 141.6 | 145.44 | 147.36 | 144 | 144 | 143.52 | 145.92 | 145.44 | 143.52 | 148.32 | 145.92 | 147.36 | 143.52 | 144.96 | 144.48 | 145.44 | 143.04 | 145.44 | 144.48 | 147.36 | 144.96 | 150.24 | 149.28 | 147.36 | 146.88 | 148.8 | 149.28 | 147.84 | 147.36 | 146.88 | 146.88 | 147.84 | 148.32 | 148.32 | 148.32 | 147.84 | 147.84 | 147.84 | 148.32 | 146.88 | 147.84 | 148.32 | 145.92
2000-03-26 00:00:00 | 146.88 | 147.84 | 146.88 | 147.36 | 148.32 | 145.44 | 145.92 | 144.96 | 146.88 | 145.92 | 145.44 | 145.92 | 145.92 | 147.36 | 145.44 | 144.48 | 145.44 | 147.84 | 145.44 | 146.4 | 146.4 | 146.88 | 145.44 | 144.48 | 142.56 | 142.08 | 142.56 | 141.6 | 142.08 | 140.64 | 142.08 | 142.08 | 141.12 | 141.6 | 141.12 | 140.64 | 141.6 | 141.12 | 140.64 | 140.64 | 139.68 | 140.64 | 140.16 | 139.2 | 139.2 | 139.2 | 141.12 | 140.16 | 140.16 | 141.12 | 141.12 | 141.6 | 142.08 | 141.6 | 141.12 | 142.08 | 142.08 | 143.52 | 144 | 143.04 | 144.48 | 141.12 | 141.6 | 142.56 | 140.16 | 121.92 | 123.84 | 123.36 | 122.4 | 120.96 | 123.36 | 123.84 | 126.24 | 129.12 | 129.6 | 131.04 | 131.52 | 132.96 | 132.96 | 133.92 | 131.04 | 131.52 | 132.48 | 133.92 | 135.36 | 132.48 | 133.44 | 133.92 | 134.88 | 136.32 | 133.44 | 132 | 132.48 | 132.96 | 131.52 | 132.48
2000-03-27 00:00:00 | 133.44 | 133.92 | 133.92 | 135.36 | 133.92 | 133.44 | 132.96 | 131.04 | 132.96 | 132.96 | 132 | 132.48 | 132 | 131.04 | 131.52 | 131.52 | 130.56 | 132.48 | 132.48 | 132.48 | 134.4 | 132.96 | 156.48 | 169.92 | 171.36 | 192.48 | 197.28 | 196.8 | 192.48 | 192 | 195.36 | 200.64 | 202.56 | 204.96 | 209.28 | 219.84 | 225.12 | 228.48 | 229.44 | 230.4 | 229.44 | 231.84 | 231.36 | 233.76 | 232.8 | 231.84 | 231.36 | 229.92 | 230.88 | 231.36 | 229.44 | 232.32 | 233.28 | 230.88 | 231.84 | 232.8 | 233.28 | 232.32 | 232.8 | 228.96 | 232.32 | 228.96 | 226.08 | 226.56 | 223.68 | 219.84 | 217.92 | 214.08 | 213.6 | 210.24 | 208.32 | 207.36 | 171.36 | 167.52 | 167.52 | 165.6 | 167.52 | 164.16 | 160.8 | 158.88 | 157.44 | 158.88 | 157.44 | 157.92 | 156.96 | 157.92 | 158.4 | 155.04 | 151.68 | 151.68 | 150.24 | 147.84 | 127.68 | 129.6 | 128.64 | 131.04
2000-03-28 00:00:00 | 129.12 | 129.6 | 129.6 | 129.6 | 130.56 | 131.04 | 132 | 133.92 | 136.8 | 135.84 | 134.88 | 138.24 | 137.28 | 136.32 | 136.32 | 137.28 | 135.36 | 136.32 | 136.8 | 136.32 | 137.28 | 138.24 | 162.72 | 175.68 | 178.08 | 178.56 | 181.92 | 183.84 | 188.64 | 192.96 | 196.8 | 194.4 | 199.68 | 205.44 | 206.88 | 210.24 | 211.2 | 215.04 | 220.32 | 223.2 | 220.32 | 218.88 | 220.32 | 224.16 | 221.76 | 221.76 | 221.28 | 233.28 | 236.64 | 240.48 | 234.72 | 236.64 | 239.04 | 235.2 | 235.2 | 233.76 | 231.36 | 234.24 | 232.8 | 234.72 | 239.04 | 245.28 | 243.84 | 243.36 | 233.28 | 226.08 | 219.84 | 215.04 | 214.56 | 212.16 | 198.72 | 185.28 | 166.56 | 164.64 | 162.72 | 162.24 | 159.84 | 157.44 | 158.4 | 155.52 | 150.72 | 151.68 | 150.24 | 146.4 | 153.12 | 151.2 | 151.68 | 147.36 | 148.32 | 145.44 | 131.04 | 125.28 | 125.76 | 126.72 | 125.76 | 125.28
2000-03-29 00:00:00 | 127.2 | 128.16 | 128.16 | 127.2 | 132 | 132.96 | 133.92 | 133.92 | 130.08 | 133.44 | 133.92 | 134.4 | 131.52 | 134.88 | 135.84 | 131.52 | 135.84 | 132.96 | 134.4 | 134.88 | 136.32 | 137.28 | 158.4 | 164.64 | 162.24 | 162.24 | 163.68 | 171.36 | 173.76 | 173.28 | 175.2 | 179.04 | 181.44 | 190.56 | 199.68 | 204.48 | 211.2 | 211.2 | 201.6 | 200.64 | 209.28 | 217.92 | 220.8 | 222.24 | 222.72 | 226.56 | 220.8 | 221.28 | 220.8 | 220.8 | 220.32 | 221.28 | 218.4 | 213.12 | 216 | 213.6 | 214.08 | 213.12 | 215.04 | 214.08 | 213.6 | 214.08 | 210.72 | 212.64 | 208.8 | 205.92 | 199.2 | 197.28 | 195.84 | 193.44 | 191.04 | 190.08 | 180 | 179.04 | 178.56 | 173.76 | 170.4 | 171.84 | 147.84 | 149.76 | 146.88 | 143.04 | 136.32 | 133.92 | 134.4 | 133.44 | 131.52 | 130.56 | 131.52 | 134.88 | 132.96 | 133.92 | 132.48 | 134.4 | 134.88 | 133.92
2000-03-30 00:00:00 | 133.92 | 134.88 | 134.88 | 137.76 | 137.28 | 134.88 | 133.92 | 133.92 | 134.4 | 132 | 133.92 | 132.96 | 134.88 | 134.88 | 135.84 | 135.36 | 134.88 | 134.4 | 133.44 | 134.88 | 136.8 | 137.28 | 153.6 | 158.88 | 158.88 | 157.44 | 161.28 | 162.72 | 165.6 | 169.92 | 175.2 | 178.56 | 179.04 | 182.4 | 187.68 | 186.72 | 189.12 | 188.16 | 192.48 | 192 | 194.88 | 192.48 | 194.88 | 198.24 | 210.24 | 206.4 | 200.64 | 196.32 | 195.36 | 196.32 | 194.88 | 194.4 | 197.28 | 194.88 | 194.4 | 195.84 | 194.4 | 197.28 | 193.92 | 197.28 | 195.36 | 194.4 | 194.88 | 191.52 | 190.56 | 188.16 | 187.68 | 181.44 | 177.6 | 176.64 | 166.56 | 166.56 | 152.64 | 146.4 | 147.84 | 145.92 | 147.84 | 148.32 | 144.96 | 144.48 | 145.44 | 142.08 | 139.68 | 138.72 | 138.72 | 140.64 | 134.4 | 135.84 | 132.96 | 134.4 | 132.48 | 132.48 | 132.48 | 130.56 | 129.6 | 128.16
2000-03-31 00:00:00 | 130.08 | 133.44 | 131.04 | 134.4 | 132.48 | 134.88 | 134.4 | 133.92 | 131.04 | 133.44 | 131.52 | 135.36 | 135.84 | 133.92 | 134.4 | 135.84 | 134.4 | 133.92 | 134.4 | 138.72 | 135.36 | 133.44 | 153.6 | 156.96 | 166.56 | 174.24 | 169.44 | 171.36 | 175.2 | 178.56 | 180.48 | 183.84 | 185.76 | 189.12 | 189.12 | 192 | 195.84 | 196.32 | 196.32 | 197.28 | 194.88 | 204.48 | 210.24 | 209.76 | 210.72 | 225.12 | 227.04 | 228.48 | 228.96 | 226.08 | 214.56 | 213.12 | 211.68 | 210.24 | 210.72 | 211.68 | 207.36 | 209.76 | 207.84 | 209.28 | 208.32 | 206.4 | 207.36 | 203.52 | 200.64 | 195.84 | 194.88 | 190.56 | 188.64 | 186.72 | 185.76 | 183.36 | 172.8 | 170.4 | 169.44 | 169.92 | 167.04 | 166.08 | 167.52 | 168.96 | 165.6 | 162.24 | 159.84 | 156 | 158.88 | 158.88 | 157.92 | 157.44 | 157.44 | 156.96 | 154.56 | 156.48 | 154.08 | 157.44 | 157.92 | 155.04
2000-04-01 00:00:00 | 157.44 | 156 | 153.6 | 157.92 | 154.56 | 156.48 | 155.52 | 155.04 | 155.52 | 157.44 | 156 | 157.92 | 157.44 | 158.88 | 155.04 | 157.44 | 157.44 | 156.48 | 159.36 | 157.44 | 159.36 | 156.48 | 153.6 | 154.56 | 152.64 | 152.16 | 155.52 | 150.72 | 154.08 | 154.56 | 154.08 | 156 | 156.96 | 154.08 | 157.44 | 154.56 | 154.56 | 155.04 | 154.08 | 159.84 | 156.48 | 156.48 | 158.88 | 158.88 | 162.24 | 159.36 | 157.92 | 158.4 | 157.92 | 158.88 | 157.92 | 157.92 | 160.32 | 158.88 | 158.4 | 158.4 | 159.36 | 158.4 | 159.36 | 157.44 | 154.08 | 153.6 | 154.56 | 156.48 | 154.56 | 157.44 | 156.48 | 155.52 | 155.52 | 155.52 | 154.56 | 153.12 | 153.6 | 156.96 | 157.44 | 158.4 | 157.44 | 155.04 | 156 | 155.04 | 156.48 | 156 | 157.44 | 158.4 | 158.4 | 156.96 | 156.96 | 158.4 | 157.44 | 156.96 | 156.48 | 157.92 | 158.88 | 156.48 | 156 | 156.96
2000-04-02 00:00:00 | 156 | 156.48 | 156.96 | 159.36 | 156.48 | 158.4 | 156 | 157.44 | 0 | 0 | 0 | 0 | 157.44 | 160.8 | 157.92 | 158.4 | 156.48 | 156.48 | 156.96 | 156.48 | 156 | 156.96 | 157.44 | 156.96 | 156.96 | 156.48 | 153.12 | 153.12 | 154.08 | 154.08 | 153.12 | 152.16 | 152.64 | 152.64 | 150.72 | 150.72 | 151.2 | 151.2 | 150.24 | 150.24 | 152.64 | 150.72 | 150.24 | 150.24 | 148.32 | 149.76 | 150.24 | 150.72 | 149.76 | 151.68 | 150.72 | 149.76 | 151.68 | 151.2 | 151.68 | 151.68 | 152.64 | 152.16 | 152.64 | 152.16 | 157.44 | 150.24 | 153.6 | 154.08 | 154.56 | 153.6 | 153.6 | 154.08 | 152.16 | 152.64 | 152.64 | 152.64 | 154.08 | 152.64 | 154.08 | 152.16 | 155.52 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 155.04 | 159.84 | 159.36 | 158.4 | 157.92 | 156.96 | 156 | 156.96 | 153.6 | 156.96 | 154.08 | 155.52 | 157.44 | 156.48
2000-04-03 00:00:00 | 157.44 | 155.52 | 158.88 | 156.96 | 156.48 | 158.88 | 158.4 | 156.96 | 156 | 154.56 | 156.96 | 156.96 | 157.92 | 157.92 | 156.96 | 154.56 | 157.44 | 157.44 | 157.92 | 157.92 | 156 | 156.48 | 157.92 | 159.36 | 160.8 | 165.6 | 167.52 | 169.44 | 171.84 | 175.68 | 187.68 | 196.32 | 201.6 | 205.92 | 208.8 | 209.28 | 210.24 | 212.16 | 218.88 | 217.92 | 221.28 | 226.56 | 226.56 | 229.44 | 227.04 | 228.48 | 225.12 | 220.8 | 218.4 | 216.48 | 216.48 | 217.44 | 217.92 | 216.96 | 217.92 | 217.92 | 218.88 | 216.96 | 216.96 | 215.04 | 215.52 | 216.48 | 215.04 | 213.12 | 209.76 | 205.92 | 203.04 | 197.28 | 199.2 | 194.4 | 195.84 | 193.92 | 176.64 | 173.76 | 171.84 | 172.8 | 173.28 | 170.4 | 159.84 | 154.08 | 152.64 | 152.64 | 150.24 | 149.28 | 149.28 | 148.8 | 149.28 | 149.28 | 147.36 | 146.4 | 146.88 | 128.16 | 123.84 | 124.32 | 123.36 | 123.84
2000-04-04 00:00:00 | 124.8 | 131.52 | 130.08 | 129.12 | 130.56 | 130.56 | 129.6 | 131.04 | 130.56 | 131.52 | 129.6 | 138.72 | 134.4 | 132.48 | 131.52 | 131.52 | 130.56 | 130.56 | 130.56 | 129.6 | 125.28 | 127.2 | 145.92 | 163.68 | 159.84 | 164.16 | 166.56 | 174.72 | 178.56 | 174.72 | 181.92 | 183.84 | 195.84 | 209.76 | 220.32 | 223.68 | 226.08 | 227.04 | 228 | 237.12 | 232.8 | 234.72 | 231.84 | 227.52 | 226.56 | 226.08 | 229.92 | 226.56 | 229.44 | 228.96 | 225.6 | 229.92 | 228.48 | 231.36 | 231.36 | 230.4 | 234.72 | 228.48 | 235.2 | 232.8 | 235.2 | 236.64 | 233.28 | 231.36 | 226.08 | 226.56 | 221.28 | 216.48 | 219.84 | 213.12 | 214.08 | 205.92 | 173.76 | 173.28 | 169.92 | 170.88 | 172.8 | 166.08 | 167.04 | 167.52 | 163.68 | 165.12 | 163.68 | 157.92 | 159.36 | 161.28 | 156.48 | 157.92 | 158.4 | 155.52 | 154.08 | 144.48 | 138.24 | 143.04 | 144.48 | 143.04
2000-04-05 00:00:00 | 141.12 | 141.6 | 143.04 | 141.12 | 138.24 | 138.24 | 136.32 | 136.8 | 134.4 | 134.4 | 133.92 | 134.4 | 133.92 | 132.96 | 132.48 | 132.96 | 130.56 | 130.56 | 130.08 | 132 | 130.08 | 133.92 | 152.64 | 173.76 | 174.24 | 174.24 | 174.72 | 177.12 | 179.52 | 182.4 | 181.92 | 182.4 | 186.72 | 190.08 | 194.4 | 197.76 | 206.4 | 209.76 | 211.2 | 224.16 | 235.68 | 241.44 | 236.64 | 238.08 | 291.84 | 264.48 | 239.04 | 240 | 241.44 | 240.96 | 242.88 | 242.4 | 240.48 | 246.24 | 239.52 | 234.72 | 227.04 | 224.16 | 215.52 | 203.04 | 199.68 | 198.24 | 198.72 | 200.64 | 199.68 | 200.16 | 195.36 | 191.52 | 191.52 | 190.08 | 188.64 | 189.12 | 152.64 | 147.36 | 147.36 | 144.48 | 146.88 | 145.44 | 146.88 | 140.64 | 142.08 | 141.6 | 142.56 | 142.56 | 142.56 | 141.6 | 140.64 | 141.6 | 142.56 | 141.12 | 138.24 | 139.68 | 139.68 | 141.12 | 138.72 | 139.2
2000-04-06 00:00:00 | 140.16 | 140.16 | 141.12 | 138.72 | 138.24 | 137.76 | 139.2 | 139.2 | 138.72 | 137.76 | 137.76 | 138.24 | 139.2 | 138.72 | 139.68 | 138.72 | 138.24 | 138.24 | 136.32 | 138.72 | 140.16 | 140.16 | 162.24 | 181.92 | 181.92 | 177.12 | 180 | 178.56 | 177.12 | 180.96 | 188.16 | 187.68 | 188.64 | 193.92 | 190.08 | 215.04 | 275.04 | 293.76 | 294.72 | 272.16 | 198.24 | 190.56 | 190.56 | 191.52 | 195.84 | 199.2 | 199.68 | 199.2 | 202.56 | 199.2 | 201.12 | 201.6 | 203.04 | 202.08 | 199.68 | 203.04 | 198.72 | 201.6 | 198.24 | 204 | 204 | 202.08 | 202.08 | 201.6 | 194.4 | 193.44 | 191.52 | 194.88 | 190.56 | 183.84 | 187.68 | 183.84 | 157.44 | 150.24 | 147.84 | 146.4 | 144.48 | 146.4 | 144.96 | 143.04 | 143.04 | 143.04 | 143.04 | 140.16 | 142.08 | 141.12 | 137.28 | 135.84 | 137.28 | 133.92 | 132.48 | 133.44 | 135.84 | 135.84 | 131.04 | 132.96
2000-04-07 00:00:00 | 132.48 | 133.92 | 132.96 | 132 | 134.88 | 133.92 | 133.92 | 133.44 | 132.48 | 133.44 | 131.52 | 132.48 | 133.44 | 132 | 131.04 | 131.52 | 130.08 | 131.04 | 132.96 | 133.92 | 132.48 | 131.52 | 155.52 | 177.12 | 172.32 | 175.68 | 177.6 | 178.08 | 183.84 | 187.68 | 184.8 | 189.12 | 198.72 | 204.48 | 214.56 | 214.56 | 218.88 | 216.48 | 222.72 | 217.92 | 208.8 | 210.24 | 206.4 | 208.32 | 208.32 | 208.8 | 208.32 | 208.32 | 208.32 | 206.88 | 208.32 | 210.72 | 209.76 | 207.36 | 212.64 | 213.12 | 207.36 | 214.08 | 220.32 | 220.32 | 216.48 | 220.8 | 220.32 | 218.4 | 212.16 | 211.2 | 205.92 | 204.48 | 202.56 | 200.16 | 197.28 | 196.8 | 158.88 | 156 | 154.08 | 155.52 | 153.12 | 153.12 | 154.56 | 149.28 | 149.28 | 148.32 | 146.4 | 146.4 | 143.52 | 147.84 | 154.08 | 153.12 | 152.16 | 151.2 | 144.96 | 138.24 | 138.72 | 138.72 | 138.72 | 139.2
2000-04-08 00:00:00 | 140.16 | 141.12 | 138.72 | 138.72 | 138.24 | 137.76 | 138.72 | 139.2 | 139.2 | 141.6 | 140.64 | 140.64 | 140.64 | 141.12 | 141.12 | 142.08 | 143.04 | 141.12 | 142.56 | 141.12 | 141.12 | 140.64 | 138.24 | 140.16 | 141.6 | 140.16 | 139.2 | 137.76 | 137.76 | 138.72 | 137.28 | 137.76 | 138.72 | 138.24 | 138.72 | 139.68 | 141.12 | 141.6 | 139.2 | 141.12 | 146.88 | 154.56 | 154.56 | 160.32 | 162.72 | 159.84 | 160.32 | 159.84 | 160.8 | 161.76 | 160.8 | 160.32 | 160.8 | 159.84 | 160.8 | 157.92 | 158.88 | 158.4 | 159.36 | 160.32 | 160.32 | 156.96 | 157.44 | 157.44 | 158.88 | 157.44 | 157.44 | 155.52 | 159.84 | 157.92 | 157.44 | 158.4 | 156.48 | 157.92 | 156.96 | 157.44 | 157.44 | 156.48 | 159.36 | 159.84 | 189.6 | 257.28 | 275.52 | 265.44 | 235.2 | 223.2 | 216.48 | 214.56 | 212.16 | 213.12 | 210.72 | 213.6 | 214.08 | 215.52 | 213.6 | 213.6
2000-04-09 00:00:00 | 177.6 | 156 | 154.56 | 154.56 | 156.48 | 159.84 | 161.76 | 161.76 | 162.24 | 162.72 | 162.72 | 161.28 | 162.24 | 162.72 | 163.68 | 162.72 | 163.2 | 162.72 | 162.24 | 165.12 | 163.2 | 164.16 | 162.72 | 161.28 | 161.76 | 162.72 | 160.8 | 161.76 | 159.84 | 158.4 | 158.88 | 160.32 | 159.36 | 158.4 | 158.88 | 160.8 | 158.88 | 157.44 | 163.68 | 159.84 | 161.76 | 165.12 | 161.28 | 160.32 | 163.2 | 160.8 | 160.8 | 159.84 | 159.36 | 158.4 | 155.04 | 153.6 | 154.08 | 153.6 | 153.6 | 153.6 | 154.08 | 152.64 | 153.6 | 154.08 | 155.04 | 156 | 155.04 | 154.56 | 156.96 | 155.04 | 155.52 | 156 | 156 | 154.56 | 156 | 156.48 | 156.96 | 156.48 | 155.52 | 155.04 | 156.48 | 157.92 | 157.92 | 157.92 | 157.44 | 158.4 | 144.96 | 137.76 | 137.76 | 140.16 | 140.16 | 146.4 | 146.88 | 147.84 | 151.68 | 150.72 | 147.84 | 152.64 | 153.12 | 150.72
2000-04-10 00:00:00 | 148.8 | 153.12 | 149.76 | 147.36 | 160.8 | 160.8 | 154.56 | 150.24 | 149.76 | 150.72 | 153.6 | 150.72 | 153.6 | 149.28 | 153.6 | 147.84 | 148.8 | 152.16 | 153.12 | 152.16 | 155.52 | 152.64 | 181.92 | 194.88 | 185.76 | 183.84 | 191.52 | 199.2 | 200.16 | 203.04 | 208.8 | 208.8 | 209.28 | 214.08 | 215.04 | 220.32 | 222.24 | 222.24 | 228 | 226.56 | 228.96 | 229.44 | 229.92 | 235.68 | 234.72 | 229.92 | 231.36 | 232.32 | 235.68 | 234.72 | 234.72 | 236.16 | 237.12 | 234.24 | 233.76 | 231.36 | 234.24 | 231.84 | 230.88 | 229.92 | 231.36 | 230.88 | 226.56 | 222.24 | 219.84 | 216 | 216.96 | 213.12 | 210.72 | 207.36 | 208.32 | 204.48 | 168.48 | 161.76 | 164.64 | 163.2 | 163.2 | 160.32 | 160.8 | 156.96 | 158.4 | 158.88 | 159.36 | 157.44 | 156.96 | 158.88 | 156.96 | 154.56 | 152.16 | 154.08 | 154.08 | 152.64 | 152.16 | 154.08 | 153.12 | 150.24
2000-04-11 00:00:00 | 153.6 | 151.2 | 151.68 | 151.68 | 149.76 | 147.36 | 150.24 | 150.24 | 150.24 | 146.88 | 151.68 | 153.12 | 152.16 | 149.28 | 148.32 | 152.16 | 153.6 | 147.84 | 147.36 | 153.6 | 152.16 | 150.72 | 173.76 | 188.16 | 189.6 | 188.16 | 194.4 | 200.64 | 198.24 | 197.28 | 150.24 | 152.16 | 182.88 | 209.28 | 211.68 | 214.56 | 214.08 | 216.48 | 213.6 | 216.96 | 218.88 | 218.4 | 213.12 | 217.44 | 216.48 | 218.88 | 218.4 | 213.12 | 212.64 | 216 | 222.24 | 221.76 | 227.52 | 228.48 | 231.84 | 230.4 | 233.28 | 235.68 | 236.64 | 235.2 | 231.36 | 233.28 | 230.88 | 229.92 | 225.12 | 218.88 | 216.48 | 216 | 215.04 | 208.32 | 204 | 206.4 | 172.8 | 168 | 168.96 | 170.4 | 168.48 | 165.12 | 165.12 | 165.6 | 162.72 | 161.28 | 163.2 | 152.16 | 143.04 | 141.12 | 142.56 | 141.12 | 139.68 | 136.8 | 142.08 | 139.68 | 139.68 | 138.72 | 141.12 | 138.24
2000-04-12 00:00:00 | 141.12 | 140.16 | 137.28 | 137.76 | 137.28 | 138.72 | 138.24 | 137.76 | 136.8 | 135.84 | 137.76 | 136.8 | 139.68 | 135.84 | 139.68 | 139.2 | 137.76 | 139.2 | 136.8 | 138.72 | 136.32 | 142.08 | 166.08 | 172.8 | 172.32 | 169.44 | 170.4 | 175.2 | 180.96 | 183.36 | 183.84 | 185.28 | 195.84 | 192.96 | 195.36 | 195.84 | 198.24 | 199.2 | 200.64 | 203.04 | 203.04 | 203.04 | 203.52 | 205.44 | 206.4 | 210.72 | 216.48 | 210.24 | 208.8 | 207.84 | 207.84 | 212.64 | 204.96 | 203.04 | 201.6 | 201.12 | 201.12 | 200.64 | 197.76 | 204.48 | 198.24 | 201.6 | 200.16 | 192 | 189.6 | 196.8 | 194.88 | 194.88 | 192.96 | 193.92 | 187.68 | 184.8 | 148.8 | 148.32 | 148.8 | 145.44 | 145.44 | 145.44 | 143.04 | 140.64 | 141.6 | 144 | 141.6 | 142.56 | 143.52 | 140.64 | 141.12 | 144 | 136.8 | 138.24 | 137.76 | 137.76 | 138.72 | 136.8 | 137.76 | 137.28
2000-04-13 00:00:00 | 138.72 | 137.28 | 136.8 | 136.8 | 138.24 | 136.32 | 135.36 | 136.32 | 135.84 | 135.36 | 136.8 | 132.96 | 134.4 | 133.92 | 134.88 | 133.92 | 134.4 | 133.92 | 136.32 | 135.36 | 135.36 | 137.28 | 163.2 | 170.88 | 165.6 | 167.04 | 172.8 | 175.2 | 175.68 | 179.52 | 183.36 | 187.68 | 188.16 | 190.08 | 193.92 | 197.28 | 197.28 | 203.52 | 203.04 | 205.44 | 207.36 | 209.76 | 209.28 | 208.32 | 209.76 | 215.52 | 211.2 | 213.12 | 213.12 | 209.76 | 208.8 | 210.24 | 209.76 | 210.72 | 217.92 | 242.4 | 246.24 | 236.64 | 233.28 | 228.96 | 234.24 | 231.84 | 227.04 | 220.8 | 223.2 | 218.4 | 217.92 | 214.56 | 214.56 | 212.16 | 206.88 | 204.96 | 168.96 | 168 | 168.48 | 167.52 | 165.6 | 161.76 | 166.08 | 166.56 | 161.76 | 167.04 | 157.92 | 158.88 | 144.48 | 144 | 144 | 144.96 | 137.76 | 139.68 | 140.16 | 141.12 | 142.56 | 138.24 | 140.64 | 143.04
2000-04-14 00:00:00 | 140.64 | 140.64 | 141.12 | 143.04 | 142.56 | 141.12 | 143.04 | 141.6 | 141.12 | 141.12 | 142.08 | 143.04 | 139.68 | 138.24 | 140.16 | 139.2 | 140.16 | 139.68 | 139.2 | 140.64 | 141.12 | 141.6 | 167.52 | 171.84 | 171.84 | 169.44 | 170.88 | 175.68 | 177.6 | 180.48 | 182.4 | 187.2 | 187.2 | 190.56 | 191.52 | 195.36 | 197.28 | 199.2 | 201.12 | 201.6 | 200.16 | 199.2 | 201.12 | 202.08 | 203.52 | 202.08 | 203.52 | 201.12 | 204.48 | 203.52 | 203.04 | 201.12 | 201.6 | 203.52 | 227.04 | 235.68 | 240.96 | 232.8 | 233.76 | 232.8 | 234.24 | 234.72 | 232.32 | 228.96 | 221.76 | 219.36 | 218.4 | 213.6 | 214.08 | 204.96 | 206.88 | 202.56 | 172.8 | 167.04 | 167.52 | 164.64 | 162.72 | 164.16 | 164.64 | 156.96 | 145.44 | 144 | 140.64 | 142.56 | 144.48 | 142.56 | 142.56 | 142.08 | 141.12 | 141.6 | 139.68 | 141.6 | 139.68 | 138.24 | 140.16 | 142.08
2000-04-15 00:00:00 | 140.64 | 137.76 | 138.72 | 143.04 | 137.76 | 140.64 | 138.24 | 137.28 | 137.76 | 139.68 | 138.72 | 143.04 | 141.12 | 139.68 | 136.8 | 138.72 | 141.6 | 136.8 | 140.16 | 138.72 | 138.72 | 137.76 | 136.32 | 137.76 | 136.8 | 138.24 | 134.4 | 139.68 | 135.84 | 136.32 | 139.68 | 137.76 | 139.68 | 139.68 | 158.88 | 170.88 | 170.88 | 169.44 | 171.36 | 169.92 | 169.92 | 167.52 | 171.84 | 169.44 | 169.92 | 170.4 | 172.32 | 172.8 | 173.28 | 173.28 | 171.84 | 174.24 | 173.28 | 174.72 | 171.84 | 173.76 | 172.8 | 172.8 | 171.36 | 173.28 | 173.28 | 172.8 | 176.16 | 176.64 | 174.72 | 169.92 | 171.36 | 172.32 | 170.4 | 169.92 | 171.84 | 171.36 | 171.36 | 168.96 | 169.44 | 167.52 | 168.48 | 169.92 | 171.36 | 171.36 | 173.28 | 171.36 | 170.4 | 149.76 | 149.76 | 149.28 | 148.8 | 148.8 | 147.84 | 149.76 | 148.8 | 148.8 | 146.88 | 148.32 | 149.76 | 148.32
2000-04-16 00:00:00 | 148.8 | 149.28 | 148.8 | 148.32 | 148.32 | 144.96 | 146.4 | 145.44 | 147.84 | 146.4 | 146.88 | 148.8 | 149.28 | 146.4 | 146.88 | 149.76 | 146.88 | 147.36 | 145.92 | 146.4 | 148.32 | 145.44 | 147.36 | 146.88 | 147.84 | 146.4 | 146.4 | 144 | 144.96 | 143.04 | 143.04 | 144 | 144 | 144 | 143.04 | 143.52 | 143.04 | 145.92 | 145.44 | 145.44 | 144.96 | 145.44 | 143.52 | 144.48 | 144 | 144.96 | 144 | 143.04 | 144.48 | 144 | 146.4 | 147.36 | 143.52 | 143.52 | 144.96 | 144.48 | 145.92 | 144.96 | 147.36 | 148.32 | 146.4 | 145.44 | 145.92 | 147.36 | 146.88 | 144.96 | 140.64 | 141.12 | 141.6 | 139.68 | 140.64 | 138.72 | 140.16 | 140.64 | 140.16 | 137.28 | 139.68 | 139.68 | 142.08 | 142.08 | 140.64 | 144 | 142.08 | 140.64 | 140.16 | 141.6 | 142.56 | 142.08 | 141.6 | 139.2 | 139.2 | 138.72 | 136.8 | 139.68 | 139.2 | 140.16
2000-04-17 00:00:00 | 139.2 | 135.84 | 138.72 | 136.8 | 138.72 | 136.8 | 137.28 | 138.24 | 138.72 | 135.84 | 139.68 | 136.32 | 135.36 | 136.8 | 138.72 | 133.92 | 137.28 | 137.28 | 136.8 | 136.32 | 137.28 | 139.68 | 165.6 | 176.64 | 177.12 | 172.32 | 177.6 | 182.4 | 187.2 | 187.68 | 192.96 | 195.36 | 195.84 | 200.16 | 202.56 | 201.12 | 204.48 | 201.6 | 205.92 | 209.28 | 211.2 | 210.72 | 211.68 | 212.16 | 210.72 | 227.52 | 245.76 | 237.6 | 233.28 | 234.24 | 230.88 | 219.84 | 220.8 | 234.72 | 231.84 | 232.8 | 232.8 | 231.36 | 231.36 | 231.36 | 227.52 | 226.56 | 218.88 | 215.04 | 219.84 | 222.72 | 218.4 | 216.48 | 210.72 | 207.84 | 205.92 | 199.68 | 170.88 | 168.48 | 162.72 | 166.56 | 163.2 | 169.44 | 165.12 | 165.6 | 155.52 | 144 | 145.44 | 143.52 | 147.36 | 147.84 | 144.48 | 144.48 | 140.64 | 138.24 | 139.68 | 141.6 | 138.72 | 137.76 | 140.64 | 142.56
2000-04-18 00:00:00 | 139.68 | 142.08 | 140.64 | 138.72 | 139.68 | 139.68 | 139.2 | 137.28 | 138.72 | 141.12 | 143.04 | 138.72 | 139.2 | 138.72 | 140.64 | 140.16 | 136.32 | 138.72 | 140.16 | 140.16 | 141.12 | 139.2 | 177.6 | 176.16 | 179.04 | 180.96 | 181.44 | 184.32 | 188.64 | 191.04 | 193.92 | 193.44 | 195.84 | 199.2 | 202.56 | 203.52 | 204.96 | 207.84 | 210.24 | 211.2 | 212.64 | 212.64 | 214.56 | 211.2 | 213.6 | 212.16 | 212.16 | 217.92 | 242.88 | 241.92 | 234.24 | 236.16 | 235.2 | 241.44 | 238.56 | 236.64 | 240.96 | 238.56 | 234.72 | 238.56 | 232.8 | 234.24 | 232.8 | 227.52 | 229.44 | 226.56 | 219.84 | 222.24 | 216.96 | 219.36 | 210.72 | 204.96 | 173.28 | 168.48 | 168.96 | 165.12 | 165.12 | 166.56 | 169.44 | 167.04 | 166.56 | 164.16 | 162.72 | 162.72 | 163.2 | 163.2 | 160.8 | 157.92 | 160.32 | 158.88 | 158.88 | 157.92 | 158.88 | 157.44 | 159.36 | 158.4
2000-04-19 00:00:00 | 158.88 | 159.36 | 158.4 | 156 | 155.04 | 155.04 | 158.4 | 155.04 | 156.48 | 155.52 | 154.56 | 156.48 | 158.88 | 158.88 | 156 | 155.04 | 156.96 | 155.52 | 156.48 | 156.96 | 154.56 | 158.88 | 192.48 | 192 | 195.84 | 193.44 | 199.68 | 199.2 | 195.84 | 204.48 | 204.96 | 206.4 | 212.16 | 214.08 | 212.16 | 200.64 | 205.92 | 214.08 | 220.8 | 225.6 | 230.4 | 227.52 | 225.6 | 227.52 | 228.96 | 228.48 | 229.92 | 229.44 | 224.64 | 227.52 | 230.4 | 228.96 | 228.48 | 226.08 | 225.12 | 231.36 | 230.88 | 233.28 | 241.92 | 231.84 | 233.28 | 228 | 223.68 | 228 | 221.28 | 219.36 | 214.56 | 216 | 211.2 | 207.36 | 202.56 | 200.64 | 175.2 | 171.84 | 167.04 | 168.96 | 168 | 162.24 | 146.4 | 146.88 | 149.28 | 147.36 | 149.28 | 148.32 | 147.84 | 145.92 | 145.44 | 147.36 | 143.04 | 142.08 | 141.6 | 142.08 | 141.6 | 142.56 | 141.6 | 141.12
2000-04-20 00:00:00 | 140.64 | 140.64 | 140.64 | 140.16 | 140.16 | 140.64 | 140.16 | 139.2 | 140.16 | 140.16 | 142.56 | 140.16 | 138.24 | 139.68 | 142.08 | 140.64 | 141.12 | 139.2 | 139.2 | 139.2 | 143.04 | 143.52 | 176.16 | 176.64 | 175.2 | 173.28 | 175.68 | 181.44 | 186.72 | 187.68 | 190.56 | 195.84 | 197.76 | 195.84 | 198.24 | 198.72 | 200.16 | 199.68 | 204.48 | 210.24 | 211.68 | 212.16 | 215.04 | 216 | 208.8 | 210.24 | 206.88 | 228.48 | 242.4 | 242.88 | 240.96 | 240.48 | 240.48 | 240.48 | 240 | 238.08 | 238.08 | 233.76 | 230.88 | 233.28 | 227.04 | 227.52 | 229.44 | 228.96 | 225.6 | 225.12 | 213.12 | 217.44 | 212.64 | 215.52 | 208.32 | 204 | 169.92 | 169.44 | 146.88 | 150.72 | 145.44 | 148.32 | 152.64 | 148.32 | 147.36 | 151.2 | 146.88 | 146.4 | 146.88 | 146.88 | 144 | 144.48 | 143.52 | 142.08 | 142.56 | 141.12 | 141.6 | 140.16 | 140.64 | 140.64
2000-04-21 00:00:00 | 140.64 | 141.6 | 143.04 | 141.12 | 139.68 | 140.64 | 144.48 | 140.16 | 142.08 | 140.64 | 140.64 | 141.12 | 143.04 | 140.16 | 140.64 | 139.68 | 139.2 | 141.6 | 138.72 | 141.12 | 142.08 | 143.04 | 167.52 | 173.28 | 176.16 | 176.16 | 179.04 | 180.96 | 182.4 | 187.68 | 189.6 | 193.44 | 193.92 | 193.44 | 194.88 | 200.16 | 204.48 | 203.52 | 204.96 | 205.92 | 206.88 | 207.36 | 203.04 | 204.48 | 228 | 232.8 | 226.08 | 223.68 | 221.76 | 225.6 | 223.2 | 221.28 | 221.28 | 229.92 | 227.04 | 227.04 | 225.6 | 224.64 | 222.72 | 223.68 | 221.28 | 219.84 | 216 | 213.6 | 210.24 | 208.32 | 203.04 | 202.56 | 196.8 | 195.36 | 192.96 | 189.6 | 172.8 | 165.6 | 167.04 | 171.84 | 171.84 | 166.08 | 169.92 | 161.28 | 154.08 | 150.24 | 144 | 140.64 | 143.52 | 144.96 | 168.48 | 163.2 | 159.36 | 155.52 | 155.04 | 157.44 | 154.56 | 153.12 | 154.08 | 152.64
2000-04-22 00:00:00 | 152.16 | 153.12 | 150.72 | 150.72 | 153.12 | 147.84 | 149.76 | 154.56 | 146.88 | 150.24 | 151.2 | 147.84 | 146.4 | 149.28 | 146.4 | 144.96 | 147.36 | 146.4 | 145.44 | 147.36 | 147.36 | 145.92 | 143.52 | 146.4 | 144.96 | 143.52 | 146.4 | 144.96 | 145.44 | 145.44 | 143.52 | 144.48 | 146.4 | 144 | 143.04 | 143.52 | 144.96 | 144.48 | 144 | 143.52 | 144 | 143.52 | 144.48 | 144 | 148.32 | 147.36 | 147.36 | 145.92 | 153.12 | 164.16 | 166.08 | 166.08 | 165.6 | 164.64 | 164.16 | 165.6 | 167.04 | 166.08 | 162.72 | 163.68 | 162.72 | 163.68 | 165.12 | 163.2 | 161.76 | 161.76 | 162.72 | 162.24 | 162.72 | 160.8 | 162.24 | 159.36 | 159.36 | 159.84 | 154.56 | 157.92 | 155.04 | 157.92 | 157.92 | 158.88 | 158.88 | 153.12 | 158.88 | 159.84 | 161.76 | 156 | 161.28 | 159.36 | 159.84 | 156.96 | 158.88 | 156 | 156.96 | 158.4 | 156 | 158.88
2000-04-23 00:00:00 | 161.76 | 158.4 | 158.88 | 157.44 | 158.88 | 160.32 | 157.44 | 156.96 | 156.48 | 157.44 | 153.6 | 159.84 | 156 | 155.04 | 156 | 152.16 | 156.96 | 153.12 | 155.52 | 156.48 | 154.56 | 156 | 157.92 | 152.64 | 154.56 | 151.2 | 152.16 | 150.24 | 150.24 | 155.52 | 149.28 | 150.72 | 154.56 | 148.32 | 156 | 153.12 | 151.68 | 151.2 | 154.56 | 154.56 | 154.56 | 151.2 | 156.96 | 156.48 | 156 | 156 | 155.52 | 155.04 | 156 | 155.04 | 154.56 | 154.08 | 149.76 | 155.04 | 156.48 | 153.6 | 155.04 | 154.56 | 155.52 | 155.52 | 155.04 | 155.52 | 156 | 155.52 | 156 | 157.44 | 156 | 154.08 | 156 | 154.56 | 156 | 154.56 | 155.04 | 156 | 155.52 | 157.44 | 155.52 | 157.92 | 158.88 | 160.32 | 159.36 | 159.36 | 159.36 | 160.8 | 159.36 | 159.36 | 158.88 | 159.36 | 158.88 | 158.4 | 157.92 | 157.44 | 156 | 155.52 | 157.92 | 153.12
2000-04-24 00:00:00 | 157.92 | 158.4 | 155.04 | 156.48 | 154.56 | 155.04 | 152.16 | 157.44 | 153.12 | 155.52 | 159.36 | 151.2 | 151.68 | 150.72 | 152.16 | 144.96 | 138.24 | 142.56 | 147.36 | 148.32 | 149.76 | 150.72 | 180.96 | 182.88 | 179.52 | 172.8 | 174.24 | 174.24 | 176.64 | 182.88 | 184.8 | 183.84 | 186.24 | 192 | 192.96 | 197.28 | 200.16 | 202.08 | 212.16 | 206.4 | 207.84 | 204.96 | 208.8 | 210.24 | 211.2 | 212.16 | 211.2 | 209.76 | 211.68 | 213.6 | 213.6 | 213.6 | 215.52 | 210.24 | 216 | 207.84 | 210.24 | 210.72 | 211.2 | 211.68 | 217.92 | 212.64 | 210.24 | 208.8 | 207.36 | 207.84 | 201.6 | 195.36 | 196.32 | 188.64 | 188.64 | 181.92 | 171.36 | 166.56 | 166.56 | 166.08 | 163.2 | 159.84 | 164.64 | 161.28 | 159.84 | 165.12 | 160.32 | 140.64 | 142.08 | 146.88 | 144.48 | 143.52 | 140.64 | 139.68 | 143.04 | 142.08 | 137.76 | 138.72 | 138.24 | 138.72
2000-04-25 00:00:00 | 139.68 | 142.08 | 139.68 | 139.2 | 138.24 | 139.2 | 140.16 | 142.56 | 136.8 | 137.76 | 138.72 | 141.6 | 140.16 | 141.6 | 139.68 | 139.2 | 137.76 | 141.6 | 138.72 | 138.24 | 135.84 | 139.68 | 173.76 | 165.12 | 161.28 | 155.52 | 157.44 | 165.12 | 168.48 | 171.84 | 173.28 | 176.16 | 177.12 | 186.72 | 186.72 | 192.96 | 216.96 | 220.8 | 215.04 | 216.96 | 215.52 | 212.16 | 216 | 216 | 208.8 | 219.36 | 218.88 | 216.48 | 218.4 | 218.4 | 218.88 | 221.28 | 220.32 | 217.44 | 219.36 | 219.36 | 216 | 215.52 | 216 | 219.84 | 215.52 | 216.48 | 213.12 | 213.12 | 205.44 | 201.6 | 199.68 | 198.24 | 195.84 | 191.04 | 192 | 186.24 | 170.4 | 171.84 | 167.04 | 145.92 | 146.4 | 149.28 | 151.2 | 149.76 | 145.92 | 144.96 | 143.52 | 144 | 145.44 | 144 | 142.56 | 139.2 | 135.36 | 131.52 | 135.84 | 137.76 | 135.36 | 136.32 | 136.32 | 137.28
2000-04-26 00:00:00 | 139.2 | 139.68 | 139.2 | 138.72 | 137.28 | 137.28 | 137.28 | 137.76 | 137.76 | 136.32 | 140.16 | 138.24 | 140.16 | 139.2 | 140.64 | 142.08 | 138.72 | 141.12 | 140.16 | 141.12 | 139.2 | 138.72 | 173.76 | 173.28 | 173.76 | 173.28 | 171.36 | 168.48 | 174.24 | 176.16 | 181.92 | 183.36 | 190.56 | 194.88 | 197.28 | 199.2 | 201.6 | 201.12 | 204.96 | 206.4 | 206.4 | 209.28 | 207.36 | 206.4 | 205.92 | 207.84 | 207.84 | 205.44 | 204.96 | 204.48 | 206.88 | 204.96 | 206.4 | 205.92 | 207.84 | 209.28 | 207.36 | 206.88 | 225.12 | 239.52 | 237.6 | 232.8 | 217.92 | 223.2 | 219.36 | 217.44 | 215.52 | 211.2 | 200.64 | 204 | 201.12 | 194.88 | 168.48 | 148.32 | 147.36 | 152.64 | 152.64 | 147.36 | 149.28 | 149.28 | 148.32 | 146.88 | 147.36 | 145.44 | 145.92 | 146.88 | 144.96 | 144.96 | 134.4 | 137.28 | 135.84 | 133.92 | 135.84 | 138.72 | 137.76 | 137.76
2000-04-27 00:00:00 | 138.24 | 138.24 | 137.28 | 138.72 | 137.28 | 136.32 | 136.8 | 136.32 | 139.68 | 138.24 | 139.68 | 141.6 | 137.76 | 137.28 | 137.28 | 136.8 | 139.2 | 137.76 | 137.76 | 139.2 | 138.24 | 139.68 | 173.28 | 168.48 | 166.08 | 166.56 | 168.96 | 171.36 | 172.8 | 178.08 | 181.44 | 187.68 | 187.68 | 193.92 | 193.92 | 201.6 | 203.52 | 205.92 | 206.4 | 207.36 | 228 | 222.24 | 221.76 | 218.4 | 222.24 | 220.32 | 221.28 | 217.44 | 220.8 | 220.32 | 221.76 | 220.8 | 217.92 | 219.84 | 220.32 | 220.32 | 218.88 | 218.4 | 219.36 | 216.96 | 216.48 | 214.56 | 210.72 | 209.76 | 204.96 | 204.96 | 200.64 | 200.64 | 194.88 | 191.04 | 193.92 | 182.88 | 164.64 | 167.52 | 162.24 | 156.96 | 146.4 | 144 | 148.32 | 146.88 | 148.32 | 146.4 | 144.96 | 147.36 | 147.84 | 146.88 | 145.44 | 143.04 | 144.48 | 138.24 | 143.52 | 141.12 | 139.2 | 141.6 | 140.64 | 142.56
2000-04-28 00:00:00 | 141.12 | 143.04 | 142.08 | 140.16 | 140.64 | 139.68 | 141.12 | 136.8 | 139.68 | 137.28 | 139.2 | 142.08 | 138.72 | 138.72 | 137.76 | 140.16 | 139.68 | 139.68 | 140.64 | 136.8 | 141.6 | 142.08 | 174.24 | 170.88 | 164.16 | 165.12 | 166.08 | 168 | 174.72 | 176.16 | 195.84 | 194.88 | 200.16 | 204.48 | 207.84 | 206.4 | 209.28 | 208.8 | 211.2 | 211.68 | 211.68 | 213.12 | 211.68 | 214.08 | 216 | 216.48 | 218.4 | 216 | 215.52 | 219.36 | 228 | 224.64 | 224.16 | 226.08 | 225.6 | 224.64 | 222.72 | 221.76 | 224.16 | 221.28 | 221.76 | 219.36 | 216.96 | 213.12 | 210.72 | 209.28 | 205.44 | 202.08 | 197.76 | 195.36 | 192 | 185.76 | 171.36 | 170.4 | 170.88 | 166.08 | 153.12 | 151.68 | 153.6 | 152.64 | 151.68 | 148.32 | 147.84 | 147.84 | 144.96 | 146.88 | 147.36 | 146.4 | 144.48 | 144.96 | 144.96 | 144.48 | 144.48 | 144 | 144.96 | 143.52
2000-04-29 00:00:00 | 142.56 | 144.96 | 145.44 | 145.92 | 146.4 | 145.44 | 146.88 | 146.4 | 146.4 | 146.4 | 146.88 | 146.4 | 144.96 | 145.44 | 145.92 | 145.92 | 145.92 | 145.44 | 145.44 | 145.44 | 146.4 | 148.8 | 144.48 | 142.08 | 143.04 | 141.6 | 120.48 | 127.68 | 131.04 | 130.56 | 131.04 | 134.4 | 136.32 | 134.88 | 133.92 | 135.84 | 136.8 | 138.24 | 138.24 | 138.24 | 138.24 | 136.8 | 139.2 | 137.28 | 138.72 | 137.28 | 138.24 | 141.12 | 137.76 | 140.64 | 137.76 | 138.24 | 138.72 | 139.68 | 137.76 | 142.08 | 141.6 | 141.6 | 141.6 | 142.56 | 142.08 | 140.64 | 139.68 | 142.56 | 144 | 142.56 | 140.64 | 140.16 | 141.12 | 139.68 | 140.16 | 137.28 | 136.32 | 138.72 | 138.72 | 137.76 | 138.24 | 138.24 | 134.88 | 136.8 | 137.76 | 140.16 | 140.64 | 136.8 | 138.72 | 141.12 | 139.68 | 138.24 | 139.2 | 139.68 | 140.64 | 140.64 | 137.28 | 139.68 | 140.16 | 138.24
2000-04-30 00:00:00 | 140.64 | 138.72 | 141.12 | 138.72 | 137.76 | 141.12 | 140.16 | 140.16 | 138.72 | 139.68 | 137.76 | 139.2 | 138.24 | 141.12 | 141.6 | 140.64 | 139.68 | 140.64 | 141.12 | 139.2 | 141.6 | 141.12 | 139.2 | 140.16 | 136.8 | 137.28 | 135.84 | 135.84 | 136.8 | 136.8 | 137.28 | 135.84 | 135.84 | 133.44 | 132 | 132.48 | 132.96 | 132.96 | 131.52 | 132.96 | 132.48 | 132.48 | 130.56 | 131.52 | 132.96 | 132.96 | 132.96 | 132 | 132.48 | 132.48 | 133.92 | 133.44 | 132.96 | 134.4 | 132.48 | 134.88 | 133.92 | 133.92 | 133.92 | 134.4 | 134.88 | 136.32 | 135.36 | 136.8 | 135.84 | 135.84 | 133.44 | 134.4 | 134.88 | 134.4 | 134.88 | 135.84 | 136.8 | 136.32 | 134.88 | 134.88 | 135.84 | 133.44 | 133.92 | 137.28 | 136.8 | 137.76 | 137.76 | 137.76 | 140.16 | 140.64 | 135.84 | 137.76 | 136.32 | 138.24 | 137.76 | 137.28 | 137.76 | 137.28 | 137.76 | 137.76
2000-05-01 00:00:00 | 136.8 | 136.8 | 137.28 | 138.72 | 137.28 | 138.24 | 137.28 | 137.76 | 138.24 | 137.28 | 137.76 | 140.16 | 137.28 | 136.32 | 138.24 | 136.8 | 137.28 | 135.84 | 136.8 | 137.76 | 137.28 | 138.72 | 169.92 | 171.84 | 172.32 | 174.24 | 176.16 | 179.52 | 182.88 | 186.24 | 193.92 | 194.88 | 202.08 | 212.64 | 215.52 | 218.4 | 220.32 | 220.8 | 222.24 | 222.72 | 224.16 | 225.12 | 225.12 | 227.04 | 228.48 | 230.4 | 229.44 | 229.44 | 228.96 | 228.48 | 231.84 | 231.84 | 233.76 | 232.32 | 233.76 | 255.36 | 306.72 | 216.48 | 284.16 | 310.08 | 307.2 | 299.52 | 288.48 | 273.6 | 259.2 | 252.48 | 249.6 | 246.72 | 240.48 | 235.2 | 230.88 | 196.8 | 175.68 | 141.12 | 140.64 | 144 | 145.92 | 145.92 | 144.96 | 144 | 141.12 | 144 | 144.96 | 143.52 | 143.52 | 144.48 | 141.6 | 140.64 | 138.72 | 137.76 | 137.28 | 137.28 | 136.8 | 137.28 | 137.76 | 137.76
2000-05-02 00:00:00 | 136.8 | 136.8 | 143.52 | 145.44 | 144.96 | 144.48 | 144.48 | 146.4 | 144.96 | 144.96 | 144 | 146.88 | 147.84 | 146.4 | 145.92 | 145.92 | 147.84 | 146.4 | 147.84 | 147.36 | 148.8 | 148.8 | 178.08 | 184.32 | 184.8 | 188.16 | 190.56 | 193.44 | 199.2 | 206.4 | 221.28 | 226.08 | 236.64 | 296.64 | 328.8 | 331.2 | 279.36 | 281.76 | 278.88 | 264 | 250.08 | 252.96 | 250.08 | 250.56 | 244.32 | 245.76 | 246.72 | 239.52 | 238.56 | 237.6 | 240.96 | 239.52 | 240.48 | 241.92 | 238.08 | 240.96 | 240.96 | 243.84 | 243.36 | 238.56 | 238.56 | 243.36 | 241.44 | 240.48 | 240 | 237.6 | 234.24 | 231.36 | 229.92 | 226.56 | 225.12 | 218.88 | 195.36 | 192.48 | 188.16 | 186.72 | 168.96 | 129.12 | 133.44 | 149.76 | 160.32 | 161.28 | 160.32 | 159.36 | 157.92 | 159.84 | 158.88 | 157.44 | 156 | 156.48 | 154.56 | 156 | 155.52 | 153.12 | 154.56 | 154.08
2000-05-03 00:00:00 | 155.04 | 155.52 | 155.04 | 154.56 | 154.08 | 155.04 | 153.12 | 153.6 | 154.08 | 154.56 | 154.08 | 153.6 | 152.64 | 154.56 | 153.12 | 152.64 | 153.6 | 152.64 | 152.64 | 154.56 | 155.04 | 155.04 | 187.2 | 186.24 | 180 | 174.24 | 175.68 | 174.72 | 180.48 | 181.44 | 185.76 | 193.44 | 195.36 | 199.2 | 201.12 | 202.56 | 206.88 | 206.88 | 212.64 | 216.96 | 214.08 | 219.36 | 219.36 | 220.32 | 221.76 | 221.28 | 221.76 | 221.28 | 220.8 | 221.76 | 221.76 | 223.68 | 225.12 | 225.12 | 228 | 229.92 | 229.92 | 229.92 | 228.96 | 228.48 | 230.4 | 227.52 | 225.12 | 222.24 | 223.2 | 221.28 | 219.36 | 216.48 | 214.56 | 211.2 | 207.84 | 202.08 | 174.24 | 171.84 | 170.88 | 170.88 | 169.92 | 164.64 | 164.64 | 162.72 | 166.08 | 165.6 | 164.64 | 152.64 | 152.16 | 150.72 | 148.8 | 149.76 | 146.4 | 145.92 | 144.96 | 144.48 | 145.44 | 144.96 | 144 | 144.48
2000-05-04 00:00:00 | 145.92 | 145.44 | 145.44 | 145.44 | 144.48 | 144.48 | 144.48 | 144.96 | 143.52 | 143.52 | 142.56 | 142.08 | 144.96 | 142.56 | 142.56 | 142.56 | 140.64 | 142.08 | 141.12 | 142.08 | 143.52 | 142.08 | 170.88 | 173.76 | 171.84 | 169.44 | 170.4 | 180.48 | 187.2 | 189.6 | 193.44 | 197.28 | 199.2 | 205.44 | 207.84 | 212.64 | 216.96 | 220.32 | 227.52 | 230.4 | 274.08 | 322.56 | 324 | 310.08 | 275.52 | 249.12 | 244.32 | 246.72 | 250.08 | 249.12 | 250.08 | 251.52 | 252.96 | 256.32 | 256.8 | 261.12 | 257.28 | 259.2 | 259.2 | 255.84 | 255.84 | 254.88 | 252 | 251.52 | 247.68 | 243.36 | 242.88 | 240 | 236.16 | 229.92 | 222.72 | 216 | 198.24 | 193.92 | 190.56 | 189.12 | 187.2 | 185.76 | 177.12 | 141.6 | 127.2 | 125.28 | 127.68 | 126.72 | 130.08 | 130.56 | 133.92 | 131.52 | 130.08 | 128.16 | 128.16 | 129.12 | 133.92 | 133.44 | 134.88 | 135.36
2000-05-05 00:00:00 | 134.4 | 135.36 | 134.4 | 133.44 | 135.36 | 135.36 | 132.48 | 133.44 | 134.4 | 134.88 | 133.44 | 132.96 | 133.92 | 133.44 | 134.4 | 132.96 | 133.92 | 133.92 | 137.28 | 141.6 | 141.6 | 143.52 | 172.8 | 177.6 | 190.08 | 192 | 196.8 | 203.52 | 210.72 | 215.52 | 216 | 220.32 | 222.24 | 226.08 | 227.04 | 227.52 | 246.72 | 315.84 | 340.8 | 343.2 | 327.84 | 301.92 | 284.16 | 287.52 | 291.84 | 297.12 | 299.04 | 316.8 | 341.76 | 345.6 | 344.16 | 345.6 | 333.12 | 336.48 | 339.84 | 340.32 | 331.2 | 335.04 | 326.88 | 331.2 | 323.52 | 310.56 | 305.76 | 301.92 | 295.68 | 289.92 | 287.52 | 281.76 | 276.96 | 276 | 271.2 | 263.04 | 239.04 | 172.32 | 137.28 | 131.04 | 133.92 | 132 | 132 | 134.4 | 143.52 | 153.12 | 150.72 | 147.84 | 150.72 | 151.2 | 148.8 | 151.68 | 148.32 | 146.88 | 149.28 | 146.4 | 147.36 | 148.32 | 146.88 | 153.6
2000-05-06 00:00:00 | 147.84 | 151.68 | 151.2 | 145.44 | 151.2 | 145.44 | 149.28 | 148.32 | 147.84 | 150.24 | 150.24 | 151.2 | 146.4 | 151.2 | 145.92 | 149.76 | 147.84 | 148.32 | 148.8 | 150.24 | 148.8 | 147.84 | 150.24 | 145.44 | 148.32 | 144 | 149.76 | 146.88 | 148.8 | 147.84 | 168 | 169.92 | 166.56 | 169.44 | 171.84 | 171.36 | 169.44 | 173.76 | 170.4 | 169.44 | 172.32 | 168 | 170.4 | 168.96 | 164.16 | 168.96 | 168 | 165.12 | 166.56 | 166.08 | 163.2 | 167.04 | 167.04 | 161.76 | 165.6 | 165.12 | 160.8 | 162.24 | 163.68 | 162.72 | 163.2 | 161.76 | 159.84 | 160.32 | 156.96 | 156.96 | 156.96 | 152.64 | 156 | 150.72 | 140.64 | 141.12 | 139.2 | 138.72 | 139.2 | 140.16 | 140.64 | 138.24 | 139.2 | 141.12 | 140.64 | 141.12 | 142.56 | 142.08 | 144.48 | 142.56 | 140.64 | 139.2 | 139.68 | 139.2 | 139.68 | 139.2 | 138.72 | 139.68 | 138.24 | 139.68
2000-05-07 00:00:00 | 138.24 | 138.72 | 136.8 | 138.24 | 136.8 | 137.28 | 137.76 | 136.8 | 138.72 | 139.68 | 137.28 | 139.2 | 138.72 | 137.76 | 138.24 | 139.2 | 136.8 | 139.2 | 139.2 | 136.8 | 139.68 | 137.28 | 136.8 | 135.84 | 133.92 | 135.36 | 135.36 | 132.96 | 134.4 | 135.36 | 133.44 | 133.92 | 134.4 | 133.92 | 136.32 | 136.32 | 135.84 | 135.36 | 136.32 | 136.8 | 139.2 | 138.24 | 138.72 | 140.16 | 139.2 | 142.56 | 140.64 | 140.64 | 140.64 | 140.16 | 144.48 | 144 | 141.12 | 142.08 | 141.6 | 138.24 | 141.12 | 143.52 | 142.56 | 144 | 140.16 | 141.12 | 144 | 143.04 | 141.6 | 139.2 | 142.08 | 141.6 | 144 | 143.52 | 140.16 | 143.04 | 141.6 | 141.6 | 141.12 | 143.04 | 141.6 | 143.04 | 138.72 | 142.56 | 145.92 | 143.52 | 146.4 | 146.4 | 144.96 | 145.44 | 145.92 | 145.92 | 147.36 | 145.92 | 147.84 | 143.52 | 146.88 | 145.92 | 144 | 145.92
2000-05-08 00:00:00 | 148.32 | 144.48 | 147.36 | 142.56 | 147.36 | 144.96 | 140.64 | 146.88 | 142.56 | 144.96 | 144 | 142.56 | 144.96 | 143.04 | 145.92 | 144.48 | 143.04 | 143.04 | 140.16 | 169.92 | 254.4 | 264.96 | 288.96 | 285.6 | 290.88 | 294.72 | 300 | 302.4 | 298.08 | 294.24 | 297.6 | 306.24 | 305.76 | 308.64 | 312 | 314.88 | 319.2 | 321.12 | 322.56 | 328.32 | 325.92 | 324 | 330.24 | 343.2 | 341.76 | 341.76 | 346.08 | 346.08 | 346.56 | 345.12 | 348.48 | 343.2 | 347.04 | 348 | 343.68 | 341.76 | 346.08 | 341.28 | 341.76 | 340.32 | 344.64 | 336.96 | 329.28 | 328.32 | 325.44 | 312.96 | 312 | 308.64 | 307.2 | 301.44 | 301.44 | 289.92 | 226.56 | 140.64 | 155.04 | 153.6 | 150.72 | 154.08 | 150.24 | 148.8 | 155.04 | 152.16 | 151.2 | 156.96 | 151.68 | 152.64 | 152.64 | 156.48 | 152.64 | 153.12 | 148.8 | 147.84 | 150.24 | 153.12 | 153.6 | 150.72
2000-05-09 00:00:00 | 149.76 | 149.28 | 154.08 | 151.2 | 154.08 | 152.64 | 149.76 | 150.72 | 149.76 | 149.28 | 152.16 | 149.76 | 148.8 | 148.32 | 151.2 | 150.72 | 154.08 | 148.8 | 150.72 | 150.24 | 151.68 | 178.56 | 294.72 | 319.2 | 315.84 | 317.28 | 317.28 | 304.8 | 313.92 | 316.8 | 321.6 | 324.48 | 275.52 | 274.08 | 303.84 | 328.32 | 324 | 327.36 | 323.52 | 327.36 | 328.32 | 327.84 | 327.36 | 333.6 | 338.4 | 345.12 | 348 | 348.96 | 346.08 | 346.56 | 345.6 | 339.84 | 332.64 | 330.72 | 332.16 | 321.6 | 312 | 312.96 | 310.56 | 308.64 | 304.8 | 303.36 | 290.4 | 281.76 | 277.92 | 273.12 | 272.16 | 265.44 | 258.72 | 251.52 | 243.84 | 161.76 | 140.16 | 134.88 | 139.68 | 159.36 | 152.16 | 156.48 | 157.92 | 160.8 | 155.04 | 153.12 | 150.72 | 157.44 | 153.6 | 151.68 | 155.52 | 151.68 | 149.28 | 148.32 | 147.36 | 154.56 | 147.36 | 145.92 | 145.44 | 150.24
2000-05-10 00:00:00 | 150.24 | 147.36 | 144.96 | 146.88 | 150.24 | 144.96 | 144 | 148.32 | 149.76 | 147.84 | 147.84 | 150.24 | 147.36 | 145.44 | 145.92 | 149.28 | 147.36 | 144.48 | 142.56 | 143.52 | 144 | 143.52 | 178.08 | 183.84 | 186.24 | 187.2 | 191.04 | 192 | 193.44 | 194.88 | 197.76 | 199.68 | 199.2 | 202.56 | 204.48 | 207.36 | 208.32 | 211.2 | 213.6 | 216 | 216 | 227.04 | 225.6 | 229.44 | 227.52 | 227.52 | 224.16 | 222.72 | 223.68 | 220.8 | 218.4 | 220.32 | 219.84 | 220.8 | 224.64 | 223.2 | 221.28 | 219.84 | 220.32 | 219.36 | 218.88 | 218.4 | 215.52 | 211.2 | 211.2 | 209.28 | 205.44 | 201.6 | 195.36 | 196.32 | 194.4 | 186.24 | 169.92 | 167.52 | 165.12 | 163.68 | 163.68 | 162.24 | 161.28 | 161.76 | 159.36 | 162.24 | 159.84 | 159.84 | 160.8 | 158.4 | 158.4 | 157.92 | 155.52 | 155.52 | 153.6 | 152.64 | 153.12 | 153.6 | 154.08 | 153.6
2000-05-11 00:00:00 | 154.08 | 156 | 153.6 | 153.12 | 154.08 | 153.12 | 153.12 | 155.04 | 152.16 | 154.08 | 155.52 | 153.12 | 155.04 | 152.16 | 146.88 | 144.48 | 148.32 | 152.64 | 150.72 | 149.76 | 145.44 | 146.4 | 176.64 | 176.16 | 173.76 | 174.72 | 175.68 | 180.96 | 184.32 | 186.72 | 192.48 | 193.44 | 204.96 | 205.92 | 204.96 | 206.4 | 204.48 | 206.4 | 206.4 | 211.2 | 210.24 | 211.2 | 211.68 | 210.24 | 213.12 | 214.08 | 212.64 | 216.96 | 217.92 | 221.28 | 219.84 | 222.72 | 221.76 | 224.16 | 226.56 | 225.12 | 230.88 | 230.4 | 229.92 | 230.88 | 228 | 233.28 | 230.88 | 230.88 | 227.04 | 225.12 | 224.64 | 216.96 | 220.8 | 214.56 | 217.44 | 205.44 | 178.08 | 175.2 | 172.32 | 172.32 | 169.92 | 169.92 | 168 | 165.12 | 172.32 | 164.16 | 167.52 | 165.12 | 164.16 | 166.56 | 165.6 | 158.88 | 160.32 | 158.4 | 156.48 | 160.8 | 159.84 | 155.04 | 159.84 | 160.32
2000-05-12 00:00:00 | 156.48 | 159.84 | 161.28 | 154.08 | 158.4 | 158.88 | 155.04 | 159.36 | 156 | 158.88 | 159.36 | 155.04 | 158.88 | 157.92 | 156 | 160.8 | 156.48 | 155.04 | 161.28 | 158.4 | 158.88 | 161.76 | 186.24 | 192.96 | 186.72 | 184.32 | 186.24 | 187.68 | 196.32 | 195.36 | 204.96 | 203.04 | 207.84 | 214.56 | 211.68 | 219.84 | 218.88 | 224.16 | 223.2 | 227.52 | 227.04 | 229.44 | 227.52 | 274.56 | 328.32 | 326.88 | 314.4 | 305.28 | 276.96 | 257.28 | 252.96 | 254.4 | 255.84 | 257.28 | 258.72 | 258.72 | 255.84 | 252 | 252.48 | 252.96 | 251.04 | 251.52 | 247.68 | 245.76 | 244.8 | 239.52 | 237.6 | 229.44 | 227.04 | 221.76 | 222.24 | 214.56 | 199.2 | 190.56 | 155.52 | 143.52 | 144 | 143.52 | 144 | 144.48 | 145.44 | 144.48 | 141.12 | 141.12 | 142.08 | 142.56 | 144.48 | 143.52 | 142.08 | 143.04 | 140.16 | 139.2 | 138.24 | 136.8 | 138.24 | 140.16
2000-05-13 00:00:00 | 140.64 | 140.16 | 142.08 | 139.2 | 139.68 | 140.16 | 139.2 | 141.12 | 138.72 | 139.2 | 138.72 | 137.28 | 137.28 | 135.36 | 136.8 | 139.68 | 138.72 | 138.24 | 138.24 | 140.16 | 138.72 | 139.68 | 138.24 | 136.32 | 136.32 | 135.84 | 137.28 | 136.8 | 137.28 | 137.76 | 137.76 | 136.32 | 138.24 | 139.2 | 136.32 | 139.68 | 136.8 | 138.24 | 138.24 | 137.28 | 140.64 | 151.2 | 163.68 | 162.72 | 159.36 | 161.76 | 158.88 | 156.48 | 153.6 | 149.76 | 148.32 | 146.88 | 141.6 | 140.64 | 142.56 | 142.08 | 144.48 | 143.52 | 142.56 | 142.08 | 142.08 | 143.04 | 142.56 | 143.52 | 141.6 | 128.16 | 130.08 | 134.88 | 132.96 | 135.36 | 133.44 | 134.4 | 132 | 133.44 | 139.2 | 133.44 | 133.92 | 137.76 | 136.8 | 139.2 | 139.2 | 138.24 | 136.8 | 140.64 | 143.04 | 142.08 | 139.68 | 137.76 | 140.64 | 139.68 | 137.28 | 136.8 | 142.08 | 139.68 | 140.64 | 135.84
2000-05-14 00:00:00 | 137.76 | 142.08 | 137.76 | 141.12 | 136.8 | 137.28 | 138.24 | 138.24 | 138.72 | 137.76 | 136.8 | 136.32 | 137.28 | 136.8 | 138.72 | 135.84 | 135.84 | 138.24 | 135.84 | 134.88 | 138.72 | 135.84 | 135.84 | 134.4 | 132.48 | 132 | 132.96 | 132.48 | 134.4 | 133.92 | 133.92 | 132.48 | 132.48 | 136.32 | 138.24 | 138.24 | 134.88 | 138.24 | 136.8 | 137.28 | 137.76 | 136.32 | 135.84 | 136.8 | 136.32 | 136.8 | 136.32 | 136.32 | 138.24 | 135.84 | 137.28 | 136.32 | 137.28 | 136.32 | 138.24 | 135.36 | 135.36 | 137.28 | 136.8 | 135.84 | 134.88 | 135.84 | 135.84 | 135.84 | 134.88 | 136.8 | 136.8 | 134.88 | 136.32 | 134.4 | 135.84 | 135.36 | 136.8 | 137.28 | 137.28 | 137.28 | 138.72 | 136.8 | 136.32 | 135.36 | 138.72 | 140.64 | 139.2 | 140.64 | 135.36 | 132.96 | 139.68 | 137.28 | 133.92 | 135.84 | 131.52 | 136.8 | 132.48 | 132.96 | 136.8 | 133.44
2000-05-15 00:00:00 | 131.52 | 133.44 | 132.48 | 134.4 | 134.4 | 132.96 | 132.48 | 133.44 | 130.56 | 132.48 | 132.96 | 132.48 | 132.96 | 131.04 | 132 | 132 | 126.72 | 127.68 | 131.52 | 133.44 | 131.52 | 130.56 | 160.8 | 170.4 | 169.92 | 168.48 | 168.48 | 168.48 | 171.36 | 174.24 | 182.4 | 184.32 | 183.84 | 189.12 | 198.72 | 204.48 | 209.76 | 212.16 | 213.6 | 214.56 | 216.48 | 228.48 | 235.2 | 235.2 | 232.8 | 234.24 | 233.76 | 230.88 | 229.92 | 228 | 229.44 | 228.96 | 231.36 | 228 | 230.4 | 229.92 | 228.96 | 227.04 | 227.52 | 228.96 | 227.52 | 226.08 | 227.04 | 223.68 | 217.92 | 214.56 | 211.68 | 210.24 | 205.92 | 204.48 | 199.68 | 192.96 | 168 | 165.6 | 167.52 | 163.68 | 165.6 | 164.16 | 161.28 | 161.76 | 159.84 | 163.2 | 161.28 | 161.76 | 161.76 | 162.24 | 161.76 | 158.88 | 157.44 | 155.04 | 156.96 | 156 | 156.96 | 156.96 | 154.08 | 156
2000-05-16 00:00:00 | 152.16 | 147.36 | 149.28 | 155.04 | 155.52 | 148.32 | 146.4 | 148.32 | 154.56 | 149.28 | 147.36 | 149.28 | 151.2 | 153.12 | 147.84 | 147.36 | 147.84 | 147.84 | 148.8 | 149.76 | 157.92 | 150.24 | 179.52 | 182.88 | 176.16 | 174.24 | 178.08 | 177.12 | 179.52 | 184.8 | 186.72 | 192 | 197.28 | 200.16 | 209.28 | 209.76 | 212.64 | 213.6 | 213.6 | 214.08 | 212.64 | 215.04 | 215.04 | 217.44 | 218.4 | 216.96 | 218.88 | 220.32 | 219.36 | 218.88 | 219.36 | 219.84 | 219.36 | 219.84 | 223.2 | 240.48 | 246.24 | 246.72 | 250.08 | 249.12 | 250.56 | 247.2 | 247.68 | 248.16 | 244.32 | 243.36 | 240.48 | 238.56 | 237.6 | 231.36 | 232.32 | 224.16 | 190.56 | 189.12 | 189.12 | 187.68 | 187.2 | 183.84 | 182.4 | 181.44 | 184.32 | 179.04 | 177.12 | 180 | 178.56 | 179.04 | 178.08 | 177.6 | 176.16 | 174.72 | 174.72 | 174.24 | 171.84 | 173.76 | 172.8 | 174.24
2000-05-17 00:00:00 | 172.32 | 175.68 | 172.8 | 175.2 | 173.28 | 172.32 | 175.2 | 170.88 | 171.36 | 170.4 | 169.92 | 170.88 | 171.84 | 172.8 | 171.36 | 169.92 | 173.28 | 169.44 | 169.44 | 171.36 | 170.4 | 176.16 | 201.6 | 207.36 | 206.88 | 203.04 | 202.08 | 206.88 | 210.24 | 213.6 | 216.96 | 220.32 | 221.28 | 225.12 | 228.96 | 231.84 | 233.76 | 236.64 | 240 | 240.48 | 256.32 | 304.32 | 318.72 | 306.72 | 288.48 | 257.28 | 248.16 | 245.28 | 244.32 | 248.16 | 247.2 | 249.6 | 252 | 252 | 252.48 | 252.96 | 252.48 | 246.24 | 244.32 | 242.88 | 241.92 | 240.96 | 237.6 | 237.12 | 236.64 | 235.68 | 235.68 | 230.4 | 238.08 | 245.28 | 232.8 | 218.88 | 198.72 | 189.6 | 188.16 | 185.76 | 185.76 | 159.84 | 152.64 | 148.8 | 148.32 | 148.8 | 149.76 | 146.88 | 150.72 | 148.32 | 147.36 | 147.36 | 144.96 | 145.92 | 144.48 | 142.08 | 143.52 | 143.04 | 145.44 | 143.52
2000-05-18 00:00:00 | 145.44 | 143.52 | 143.52 | 144 | 144 | 143.52 | 142.08 | 144.96 | 143.52 | 144 | 145.92 | 146.4 | 146.88 | 146.4 | 144.48 | 145.44 | 147.84 | 144.96 | 145.44 | 148.8 | 149.28 | 158.4 | 190.08 | 192.48 | 198.72 | 201.6 | 204 | 205.44 | 207.36 | 213.6 | 216 | 218.4 | 253.92 | 317.28 | 337.44 | 341.76 | 306.72 | 291.36 | 285.6 | 279.36 | 288.48 | 296.64 | 281.76 | 289.92 | 291.36 | 288 | 283.68 | 277.92 | 277.92 | 273.12 | 274.56 | 295.68 | 294.24 | 305.28 | 315.36 | 310.08 | 302.4 | 292.8 | 264.48 | 264.96 | 268.32 | 263.52 | 268.32 | 264.48 | 261.12 | 264.96 | 256.8 | 255.36 | 254.88 | 251.52 | 252 | 240.96 | 166.08 | 164.64 | 162.72 | 164.16 | 163.68 | 160.32 | 158.4 | 159.36 | 157.92 | 155.52 | 156.96 | 155.04 | 151.2 | 151.68 | 153.6 | 150.24 | 146.4 | 143.52 | 147.84 | 146.4 | 144.48 | 147.84 | 151.68 | 145.92
2000-05-19 00:00:00 | 144.48 | 149.28 | 148.8 | 145.44 | 146.4 | 150.72 | 145.44 | 147.84 | 151.2 | 148.8 | 151.68 | 149.28 | 147.84 | 149.76 | 146.88 | 145.44 | 152.16 | 147.84 | 145.92 | 152.64 | 157.44 | 164.16 | 191.52 | 196.32 | 203.04 | 197.76 | 199.68 | 201.12 | 200.16 | 210.24 | 209.76 | 214.08 | 211.2 | 216.48 | 212.16 | 217.92 | 217.44 | 216 | 213.6 | 213.6 | 212.16 | 212.64 | 196.32 | 192 | 197.76 | 200.16 | 201.6 | 204.96 | 208.32 | 207.36 | 208.32 | 204.48 | 205.44 | 205.44 | 204.48 | 194.4 | 193.92 | 198.72 | 199.68 | 201.6 | 202.08 | 198.24 | 196.8 | 194.88 | 188.64 | 186.24 | 182.88 | 180.96 | 180 | 177.6 | 172.8 | 168.48 | 156.48 | 155.52 | 154.56 | 154.56 | 153.12 | 157.92 | 154.56 | 147.84 | 147.84 | 144.48 | 144.48 | 145.92 | 144 | 144.48 | 142.56 | 145.44 | 148.32 | 141.6 | 142.56 | 140.16 | 143.52 | 141.6 | 142.56 | 141.12
2000-05-20 00:00:00 | 142.56 | 144.48 | 148.32 | 145.44 | 141.12 | 143.04 | 143.04 | 144 | 142.08 | 143.04 | 141.12 | 143.52 | 144 | 144.48 | 146.4 | 144 | 140.64 | 141.12 | 141.6 | 142.56 | 141.6 | 142.56 | 139.2 | 137.76 | 141.6 | 144.96 | 138.24 | 138.72 | 139.2 | 137.28 | 143.52 | 153.12 | 152.64 | 154.08 | 154.08 | 153.6 | 153.6 | 151.68 | 149.76 | 152.16 | 155.04 | 153.6 | 151.68 | 153.12 | 154.08 | 153.6 | 156.48 | 153.6 | 151.68 | 153.6 | 151.68 | 151.68 | 154.56 | 153.6 | 151.2 | 153.12 | 153.6 | 147.84 | 134.88 | 134.4 | 136.32 | 139.68 | 138.72 | 142.56 | 145.44 | 144.96 | 144.96 | 145.92 | 146.4 | 145.44 | 144.48 | 147.36 | 144 | 143.04 | 144 | 144 | 143.52 | 146.88 | 144.48 | 144 | 145.92 | 149.28 | 145.92 | 147.36 | 149.28 | 148.8 | 144.96 | 146.4 | 147.84 | 148.32 | 148.32 | 147.84 | 145.44 | 146.4 | 145.92 | 146.88
2000-05-21 00:00:00 | 148.32 | 146.4 | 145.92 | 147.36 | 147.36 | 152.16 | 151.2 | 146.4 | 147.36 | 149.28 | 144 | 146.4 | 147.36 | 146.88 | 145.44 | 148.32 | 145.92 | 147.84 | 146.4 | 149.76 | 151.68 | 147.36 | 144.48 | 146.88 | 145.44 | 143.04 | 143.04 | 142.56 | 144.48 | 149.28 | 145.92 | 140.64 | 143.52 | 143.52 | 143.52 | 145.44 | 146.4 | 148.32 | 144 | 143.52 | 144.48 | 144.48 | 144 | 144.96 | 148.32 | 148.32 | 144.96 | 144.48 | 143.04 | 143.52 | 144.48 | 150.24 | 145.92 | 144.96 | 144 | 145.44 | 146.4 | 144.48 | 149.76 | 149.28 | 144.96 | 145.44 | 146.88 | 146.88 | 147.36 | 153.12 | 148.8 | 144.96 | 144.96 | 143.04 | 144.96 | 144.48 | 144.96 | 145.92 | 146.4 | 149.76 | 149.76 | 144.48 | 148.8 | 151.2 | 154.56 | 153.12 | 158.88 | 156 | 154.08 | 153.6 | 154.56 | 153.6 | 153.12 | 154.56 | 151.2 | 154.56 | 152.16 | 151.2 | 149.28 | 148.8
2000-05-22 00:00:00 | 151.2 | 149.28 | 149.28 | 147.36 | 147.84 | 149.76 | 148.8 | 148.8 | 147.84 | 147.36 | 146.88 | 147.84 | 149.28 | 149.28 | 148.32 | 148.8 | 147.84 | 148.32 | 147.84 | 146.88 | 147.36 | 146.88 | 173.28 | 170.88 | 166.56 | 166.56 | 166.08 | 169.92 | 175.68 | 177.6 | 180.48 | 186.72 | 188.64 | 192 | 192.96 | 195.36 | 196.32 | 196.32 | 199.2 | 200.16 | 201.12 | 203.04 | 202.56 | 203.04 | 203.04 | 208.32 | 205.92 | 210.24 | 206.88 | 210.24 | 207.36 | 206.88 | 209.76 | 211.68 | 210.72 | 211.68 | 214.08 | 211.68 | 212.16 | 211.68 | 215.04 | 217.92 | 210.72 | 212.16 | 207.84 | 208.32 | 203.04 | 198.72 | 198.72 | 190.08 | 190.56 | 181.44 | 168.48 | 166.56 | 166.56 | 165.6 | 165.6 | 161.28 | 160.8 | 158.4 | 159.84 | 163.2 | 158.88 | 160.8 | 159.84 | 159.36 | 160.8 | 156 | 155.52 | 149.76 | 152.16 | 150.24 | 152.64 | 151.2 | 151.68 | 153.12
2000-05-23 00:00:00 | 152.16 | 151.2 | 152.64 | 152.16 | 148.8 | 151.68 | 148.8 | 151.68 | 151.2 | 153.12 | 153.6 | 153.12 | 147.84 | 155.04 | 153.6 | 149.76 | 152.64 | 151.2 | 153.6 | 152.16 | 154.56 | 153.12 | 179.04 | 171.84 | 166.08 | 168.48 | 172.8 | 175.2 | 178.56 | 184.32 | 184.8 | 188.64 | 189.12 | 195.36 | 196.32 | 195.84 | 194.88 | 197.76 | 199.2 | 202.56 | 202.08 | 202.08 | 203.52 | 209.76 | 210.72 | 207.84 | 208.8 | 211.2 | 217.92 | 214.56 | 211.68 | 212.64 | 212.64 | 274.56 | 322.08 | 331.2 | 287.04 | 256.8 | 253.44 | 258.72 | 256.8 | 256.32 | 255.36 | 251.52 | 244.32 | 202.56 | 193.92 | 193.44 | 191.52 | 185.28 | 187.68 | 181.44 | 168.96 | 168 | 162.24 | 164.16 | 165.12 | 161.76 | 161.28 | 161.28 | 162.72 | 163.2 | 158.4 | 162.24 | 159.84 | 157.44 | 158.4 | 158.88 | 160.8 | 156.96 | 158.4 | 154.56 | 155.52 | 156.48 | 156 | 156.96
2000-05-24 00:00:00 | 157.92 | 158.88 | 152.64 | 155.52 | 156.96 | 156 | 156.96 | 158.88 | 157.44 | 156 | 160.32 | 157.44 | 157.44 | 157.44 | 158.88 | 156.48 | 160.32 | 156 | 157.44 | 159.84 | 157.92 | 157.92 | 183.36 | 183.36 | 182.88 | 180.96 | 181.44 | 183.84 | 186.72 | 189.6 | 193.44 | 195.36 | 202.08 | 204 | 209.28 | 211.2 | 209.76 | 215.04 | 217.92 | 217.44 | 216.96 | 216 | 220.8 | 219.36 | 220.8 | 220.8 | 221.28 | 221.76 | 231.36 | 226.56 | 229.92 | 230.88 | 231.36 | 311.52 | 339.84 | 341.76 | 313.92 | 289.92 | 282.24 | 275.04 | 270.24 | 265.92 | 256.8 | 257.76 | 252.96 | 245.76 | 242.4 | 240.96 | 234.72 | 227.52 | 227.04 | 222.72 | 205.44 | 175.68 | 175.2 | 174.72 | 173.28 | 169.44 | 168.96 | 169.44 | 176.64 | 176.64 | 169.44 | 164.16 | 159.36 | 165.12 | 157.92 | 162.72 | 157.92 | 156.96 | 158.88 | 153.12 | 157.44 | 155.04 | 155.52 | 158.4
2000-05-25 00:00:00 | 159.36 | 160.32 | 160.32 | 161.76 | 162.24 | 160.32 | 160.8 | 159.84 | 158.88 | 161.76 | 159.36 | 159.36 | 158.4 | 157.44 | 159.84 | 159.36 | 157.92 | 156.48 | 159.84 | 157.44 | 157.44 | 158.4 | 185.28 | 181.92 | 171.84 | 176.64 | 169.44 | 178.08 | 181.44 | 187.2 | 187.68 | 197.28 | 198.24 | 199.2 | 203.04 | 213.12 | 284.64 | 306.72 | 313.92 | 298.08 | 272.64 | 258.72 | 250.08 | 258.24 | 263.04 | 259.2 | 265.92 | 267.36 | 265.44 | 267.36 | 263.52 | 262.08 | 258.72 | 258.24 | 257.76 | 271.68 | 276.96 | 274.08 | 263.52 | 258.72 | 257.76 | 255.84 | 256.8 | 253.44 | 249.12 | 247.2 | 240.96 | 240 | 232.8 | 235.2 | 231.36 | 174.72 | 158.88 | 152.16 | 149.76 | 151.68 | 149.76 | 154.56 | 156 | 157.44 | 156 | 158.88 | 154.08 | 154.56 | 156.48 | 156.96 | 159.36 | 156 | 155.52 | 151.68 | 150.72 | 152.64 | 156.48 | 155.04 | 154.08 | 153.12
2000-05-26 00:00:00 | 151.2 | 152.16 | 152.64 | 151.68 | 151.2 | 150.24 | 152.64 | 151.68 | 153.12 | 154.56 | 154.08 | 152.64 | 152.16 | 151.68 | 152.16 | 153.6 | 151.68 | 152.16 | 151.2 | 151.68 | 150.24 | 150.72 | 178.08 | 176.64 | 173.28 | 172.32 | 169.92 | 171.84 | 176.16 | 210.24 | 284.16 | 295.68 | 288.96 | 275.52 | 249.12 | 238.08 | 235.68 | 240.96 | 241.44 | 233.76 | 238.08 | 237.6 | 236.64 | 237.6 | 238.08 | 237.12 | 236.64 | 236.16 | 234.72 | 235.2 | 236.64 | 236.16 | 235.2 | 240 | 239.52 | 239.04 | 241.44 | 240.96 | 239.04 | 238.08 | 237.6 | 236.16 | 231.84 | 229.92 | 228 | 224.64 | 220.8 | 220.8 | 219.84 | 217.92 | 220.32 | 199.2 | 140.16 | 140.16 | 139.68 | 140.64 | 140.64 | 140.64 | 138.72 | 136.8 | 133.44 | 137.76 | 137.76 | 137.28 | 139.2 | 138.72 | 138.72 | 140.16 | 141.6 | 139.2 | 142.56 | 139.68 | 142.08 | 141.12 | 140.64 | 143.52
2000-05-27 00:00:00 | 147.84 | 142.08 | 147.84 | 148.32 | 140.64 | 146.4 | 146.88 | 144.96 | 145.92 | 145.92 | 143.52 | 146.88 | 147.84 | 146.88 | 145.92 | 145.44 | 144.48 | 145.92 | 147.84 | 148.32 | 143.52 | 142.08 | 141.6 | 137.76 | 144.48 | 140.64 | 144.96 | 143.52 | 140.64 | 144 | 140.64 | 144.96 | 145.44 | 141.6 | 144.96 | 146.88 | 146.4 | 154.08 | 156.48 | 169.92 | 168 | 168 | 167.52 | 162.72 | 163.68 | 162.72 | 163.2 | 164.16 | 163.68 | 161.28 | 163.2 | 162.72 | 163.68 | 164.64 | 161.76 | 162.24 | 163.2 | 161.28 | 159.84 | 164.16 | 163.2 | 167.04 | 169.44 | 168 | 168 | 167.52 | 165.6 | 163.68 | 164.64 | 164.64 | 163.2 | 146.4 | 143.04 | 145.92 | 147.84 | 140.64 | 139.68 | 139.68 | 144.48 | 146.88 | 146.4 | 147.36 | 143.52 | 143.52 | 144.48 | 144.48 | 148.8 | 151.68 | 143.04 | 142.56 | 143.04 | 141.6 | 141.6 | 141.6 | 141.6 | 141.12
2000-05-28 00:00:00 | 144.96 | 144.48 | 145.92 | 143.04 | 142.56 | 143.52 | 142.56 | 142.56 | 144.48 | 143.52 | 144.48 | 143.52 | 143.52 | 147.36 | 143.04 | 144.96 | 145.44 | 143.52 | 145.92 | 142.56 | 142.08 | 143.04 | 140.64 | 140.64 | 141.12 | 138.72 | 139.68 | 138.72 | 139.68 | 140.64 | 138.72 | 139.68 | 138.24 | 136.8 | 138.72 | 142.56 | 144.48 | 140.64 | 139.2 | 140.16 | 139.68 | 138.24 | 140.16 | 141.12 | 138.72 | 140.64 | 138.24 | 138.24 | 141.12 | 142.56 | 144.48 | 139.2 | 139.2 | 140.64 | 139.68 | 140.64 | 140.64 | 141.12 | 142.56 | 144.96 | 139.2 | 141.12 | 138.72 | 140.16 | 145.44 | 145.44 | 140.16 | 141.6 | 140.64 | 143.52 | 144.48 | 145.44 | 141.12 | 140.16 | 141.6 | 140.64 | 141.6 | 140.16 | 139.68 | 142.56 | 142.56 | 145.44 | 149.76 | 143.52 | 145.92 | 144.96 | 144.48 | 144.96 | 145.92 | 146.4 | 148.8 | 149.76 | 144.48 | 144.48 | 146.88 | 144.96
2000-05-29 00:00:00 | 145.44 | 145.92 | 143.52 | 144 | 144.48 | 145.44 | 148.8 | 148.32 | 141.12 | 144.48 | 143.52 | 144.48 | 144 | 143.52 | 144.96 | 142.56 | 144.48 | 144 | 143.04 | 144.48 | 142.56 | 140.64 | 170.4 | 175.68 | 173.28 | 172.32 | 175.2 | 177.6 | 176.64 | 176.64 | 178.08 | 180 | 173.76 | 176.64 | 179.04 | 177.6 | 177.12 | 176.64 | 184.32 | 184.32 | 183.36 | 184.32 | 182.88 | 183.84 | 182.4 | 181.92 | 178.08 | 176.16 | 176.16 | 175.68 | 173.76 | 174.72 | 170.88 | 169.92 | 168.96 | 167.04 | 168 | 168 | 167.04 | 165.12 | 165.12 | 165.6 | 164.16 | 164.64 | 164.16 | 164.16 | 162.72 | 163.68 | 165.6 | 165.12 | 164.16 | 161.76 | 142.08 | 146.4 | 145.44 | 144.96 | 144.48 | 143.04 | 143.52 | 143.52 | 141.6 | 146.4 | 147.84 | 147.36 | 145.44 | 147.84 | 146.88 | 146.88 | 148.8 | 148.32 | 145.92 | 147.36 | 144.96 | 145.92 | 147.84 | 147.36
2000-05-30 00:00:00 | 146.4 | 147.84 | 145.44 | 145.92 | 145.44 | 146.88 | 146.4 | 146.88 | 145.92 | 146.88 | 146.88 | 147.36 | 144.96 | 144.96 | 145.44 | 143.04 | 142.56 | 144 | 143.52 | 144 | 144 | 143.52 | 176.64 | 181.44 | 182.4 | 180 | 176.64 | 177.12 | 180.48 | 180.96 | 184.32 | 185.76 | 188.64 | 195.36 | 194.4 | 197.28 | 198.72 | 201.12 | 203.52 | 204.96 | 207.36 | 208.8 | 209.76 | 210.72 | 212.16 | 212.16 | 213.12 | 217.44 | 216.48 | 216.96 | 218.4 | 219.84 | 221.28 | 223.2 | 224.16 | 218.88 | 217.92 | 226.56 | 220.8 | 223.68 | 225.12 | 224.16 | 224.16 | 222.24 | 219.36 | 213.6 | 216.48 | 211.2 | 208.32 | 212.16 | 204 | 194.88 | 170.4 | 165.12 | 168 | 164.64 | 163.2 | 160.8 | 163.68 | 162.72 | 158.88 | 158.88 | 159.84 | 158.88 | 160.8 | 159.36 | 163.68 | 154.08 | 157.92 | 154.56 | 156.96 | 151.2 | 153.12 | 152.64 | 154.08 | 152.64
2000-05-31 00:00:00 | 153.6 | 151.68 | 151.68 | 151.2 | 152.16 | 153.12 | 151.2 | 148.32 | 153.12 | 147.84 | 156 | 150.72 | 147.36 | 152.64 | 150.24 | 146.88 | 154.56 | 148.32 | 148.8 | 155.04 | 149.76 | 154.08 | 180.96 | 180 | 184.32 | 183.36 | 179.52 | 180.96 | 184.32 | 186.72 | 187.68 | 194.4 | 194.88 | 197.76 | 208.32 | 207.84 | 213.6 | 221.76 | 223.2 | 222.72 | 225.12 | 225.12 | 225.12 | 230.88 | 230.88 | 273.6 | 338.88 | 338.88 | 332.64 | 320.16 | 271.68 | 253.92 | 252 | 252 | 251.52 | 253.92 | 259.2 | 261.6 | 268.8 | 276.48 | 278.88 | 288.48 | 287.04 | 280.32 | 276 | 272.16 | 262.08 | 260.16 | 253.44 | 252.96 | 248.64 | 205.92 | 147.84 | 140.16 | 146.88 | 155.52 | 157.44 | 153.12 | 157.44 | 148.32 | 148.8 | 150.24 | 154.08 | 154.08 | 150.24 | 154.08 | 150.24 | 149.28 | 147.36 | 146.88 | 150.72 | 146.88 | 147.36 | 145.92 | 144.96 | 147.36
2000-06-01 00:00:00 | 145.92 | 146.88 | 145.92 | 145.44 | 145.92 | 146.4 | 148.32 | 145.92 | 145.92 | 144.48 | 147.36 | 146.4 | 147.84 | 145.92 | 144.96 | 147.84 | 144.48 | 146.88 | 144.96 | 146.88 | 148.32 | 145.92 | 180.96 | 183.84 | 190.08 | 192.48 | 192 | 194.4 | 201.6 | 228.96 | 239.52 | 246.72 | 251.04 | 260.64 | 252.48 | 241.92 | 244.32 | 246.24 | 253.92 | 254.4 | 252.96 | 251.04 | 248.64 | 249.12 | 285.6 | 344.64 | 347.52 | 344.64 | 346.08 | 331.2 | 312.48 | 316.8 | 315.36 | 314.88 | 315.36 | 315.84 | 320.64 | 318.24 | 319.68 | 307.68 | 303.84 | 303.36 | 299.04 | 299.04 | 293.76 | 288.48 | 284.64 | 284.16 | 276.48 | 269.76 | 265.92 | 262.56 | 235.68 | 228.48 | 232.32 | 234.72 | 241.44 | 241.92 | 239.04 | 238.56 | 157.92 | 149.76 | 147.36 | 149.28 | 151.2 | 149.76 | 147.84 | 146.88 | 144.96 | 147.84 | 145.92 | 147.36 | 143.04 | 145.92 | 146.4 | 144.96
2000-06-02 00:00:00 | 144 | 144.96 | 144.96 | 144.96 | 143.04 | 144.96 | 145.44 | 144 | 145.92 | 146.4 | 142.56 | 143.04 | 144 | 142.08 | 141.6 | 143.52 | 143.52 | 145.92 | 145.44 | 180.96 | 268.8 | 274.56 | 306.72 | 303.36 | 300.96 | 287.04 | 272.64 | 267.84 | 269.76 | 270.24 | 271.68 | 273.12 | 274.56 | 277.92 | 278.88 | 281.76 | 282.24 | 284.64 | 288.48 | 288 | 288.96 | 286.08 | 289.44 | 291.36 | 293.28 | 295.2 | 297.12 | 297.12 | 296.16 | 296.16 | 296.16 | 295.2 | 295.2 | 295.2 | 296.16 | 297.6 | 299.04 | 297.12 | 299.04 | 300.48 | 300 | 300.48 | 298.56 | 297.12 | 292.8 | 292.32 | 289.44 | 283.2 | 276.48 | 272.64 | 268.8 | 262.08 | 168.48 | 135.36 | 138.72 | 144 | 141.12 | 141.6 | 139.2 | 140.16 | 134.4 | 139.2 | 136.32 | 140.64 | 144 | 149.76 | 150.72 | 153.12 | 156 | 152.16 | 150.24 | 149.76 | 151.2 | 155.52 | 152.16 | 151.2
2000-06-03 00:00:00 | 151.2 | 155.04 | 155.04 | 150.24 | 151.68 | 151.2 | 154.08 | 154.08 | 149.28 | 151.2 | 150.24 | 154.08 | 151.68 | 148.8 | 152.16 | 151.2 | 153.6 | 153.12 | 150.72 | 148.32 | 146.4 | 150.72 | 147.36 | 144.96 | 145.92 | 148.8 | 151.68 | 148.8 | 168.48 | 170.4 | 168.96 | 177.12 | 174.24 | 171.36 | 169.44 | 169.92 | 173.76 | 176.64 | 174.72 | 172.8 | 172.8 | 171.84 | 174.72 | 180 | 173.76 | 174.24 | 172.8 | 169.92 | 171.84 | 175.2 | 177.12 | 172.8 | 174.24 | 170.4 | 169.92 | 170.88 | 177.6 | 173.28 | 169.92 | 169.44 | 168.48 | 171.84 | 165.12 | 167.04 | 172.8 | 171.84 | 171.36 | 162.72 | 144.48 | 150.24 | 146.4 | 144.48 | 144.96 | 143.04 | 146.4 | 142.08 | 144.96 | 144 | 144.96 | 144.48 | 144.96 | 144.96 | 144 | 144.96 | 146.88 | 147.36 | 147.36 | 144.48 | 143.52 | 146.4 | 146.4 | 146.4 | 145.44 | 145.92 | 147.36 | 145.44
2000-06-04 00:00:00 | 148.32 | 145.92 | 146.88 | 146.88 | 144.96 | 149.28 | 148.8 | 147.36 | 148.8 | 148.8 | 146.88 | 155.52 | 148.8 | 147.84 | 147.84 | 148.32 | 147.84 | 146.88 | 146.4 | 149.28 | 144.96 | 141.12 | 143.04 | 141.12 | 140.64 | 140.64 | 141.6 | 140.64 | 162.24 | 166.08 | 165.6 | 164.16 | 165.12 | 164.16 | 166.56 | 166.56 | 164.16 | 167.04 | 166.08 | 166.56 | 165.6 | 168.48 | 166.56 | 167.04 | 165.12 | 168 | 168 | 168 | 166.08 | 167.52 | 167.04 | 166.56 | 168 | 168.48 | 169.44 | 166.08 | 167.52 | 168.48 | 167.04 | 168.48 | 168 | 166.56 | 169.44 | 167.04 | 169.44 | 167.04 | 173.28 | 166.56 | 144.96 | 144.96 | 143.04 | 148.32 | 145.44 | 143.52 | 144.48 | 145.92 | 146.88 | 147.36 | 148.8 | 147.84 | 153.12 | 152.64 | 147.84 | 150.24 | 148.8 | 157.44 | 151.68 | 148.8 | 152.16 | 151.2 | 150.24 | 145.44 | 146.88 | 146.4 | 145.92 | 145.92
2000-06-05 00:00:00 | 148.8 | 147.84 | 147.36 | 144.48 | 145.92 | 146.4 | 146.88 | 144.96 | 146.88 | 150.72 | 146.88 | 151.2 | 145.92 | 146.4 | 145.44 | 148.32 | 151.68 | 148.8 | 150.72 | 149.28 | 149.28 | 151.68 | 198.72 | 286.56 | 300.48 | 294.72 | 304.32 | 303.36 | 285.12 | 269.28 | 263.04 | 264.96 | 261.6 | 264 | 267.84 | 268.8 | 269.28 | 270.72 | 270.72 | 274.56 | 269.76 | 268.8 | 267.84 | 267.36 | 267.84 | 269.28 | 269.28 | 265.44 | 267.36 | 268.32 | 265.92 | 261.6 | 265.44 | 268.32 | 269.28 | 259.2 | 259.68 | 257.76 | 260.16 | 259.68 | 262.08 | 255.36 | 252.96 | 252 | 248.16 | 243.84 | 240 | 235.68 | 234.72 | 231.84 | 229.92 | 187.2 | 136.32 | 131.52 | 130.08 | 132 | 131.52 | 133.44 | 139.68 | 139.2 | 135.36 | 137.76 | 138.24 | 136.32 | 136.8 | 138.24 | 137.28 | 136.32 | 131.52 | 129.6 | 132.96 | 132.48 | 133.44 | 132.96 | 133.44 | 132.96
2000-06-06 00:00:00 | 132.48 | 134.88 | 132.48 | 131.52 | 131.52 | 130.56 | 132 | 132 | 132.48 | 132.48 | 133.44 | 132.96 | 133.44 | 132.48 | 132.96 | 133.92 | 132 | 133.44 | 130.56 | 134.4 | 135.36 | 133.92 | 167.04 | 170.4 | 175.68 | 181.92 | 182.4 | 190.08 | 192.96 | 193.44 | 198.72 | 206.4 | 217.92 | 225.6 | 229.92 | 232.8 | 233.28 | 236.16 | 238.08 | 238.08 | 239.04 | 239.52 | 239.52 | 241.44 | 241.92 | 244.8 | 245.28 | 241.44 | 243.36 | 245.76 | 244.8 | 240 | 243.84 | 243.36 | 238.56 | 243.36 | 243.36 | 240.96 | 241.44 | 242.4 | 241.44 | 238.08 | 244.32 | 236.16 | 234.72 | 235.68 | 228.48 | 228 | 222.24 | 218.88 | 210.24 | 204.96 | 177.12 | 178.56 | 173.28 | 173.28 | 169.92 | 171.36 | 170.4 | 169.92 | 165.6 | 167.04 | 165.12 | 168.96 | 163.68 | 164.64 | 166.08 | 161.28 | 161.76 | 159.84 | 157.44 | 161.76 | 157.92 | 162.24 | 159.36 | 162.72
2000-06-07 00:00:00 | 159.84 | 157.92 | 158.88 | 158.4 | 158.4 | 160.32 | 156.48 | 157.92 | 157.92 | 157.92 | 160.32 | 159.36 | 156.96 | 155.52 | 157.44 | 156 | 158.4 | 157.92 | 156 | 157.44 | 161.28 | 158.4 | 185.28 | 182.4 | 175.2 | 173.28 | 175.2 | 175.2 | 180.48 | 184.8 | 190.56 | 192.96 | 194.4 | 196.8 | 200.64 | 202.08 | 208.32 | 208.32 | 212.64 | 214.56 | 216.48 | 215.52 | 215.04 | 217.92 | 217.92 | 219.84 | 221.28 | 221.76 | 218.4 | 221.76 | 221.28 | 223.68 | 223.2 | 229.92 | 227.04 | 228.48 | 228 | 230.88 | 235.2 | 237.6 | 237.6 | 236.64 | 232.32 | 232.8 | 228.96 | 225.6 | 225.6 | 248.16 | 313.44 | 331.2 | 330.72 | 301.44 | 260.64 | 223.68 | 206.4 | 197.28 | 195.84 | 193.44 | 190.56 | 188.16 | 158.88 | 155.52 | 154.08 | 155.04 | 157.44 | 158.4 | 157.92 | 159.36 | 156.96 | 157.92 | 159.36 | 158.88 | 156.48 | 156.48 | 156.96 | 158.88
2000-06-08 00:00:00 | 158.88 | 158.88 | 157.44 | 156.48 | 154.56 | 158.88 | 159.84 | 159.36 | 156.48 | 158.4 | 158.88 | 159.36 | 158.88 | 156.96 | 159.84 | 156 | 159.36 | 157.92 | 157.44 | 158.88 | 155.52 | 155.04 | 191.52 | 193.44 | 195.84 | 195.36 | 195.36 | 197.76 | 198.72 | 199.68 | 206.4 | 206.88 | 216.48 | 237.12 | 324 | 345.12 | 338.88 | 335.04 | 311.52 | 281.28 | 264 | 264 | 264.48 | 264.48 | 270.24 | 270.24 | 271.2 | 270.24 | 275.52 | 277.92 | 279.84 | 281.28 | 282.72 | 283.68 | 283.2 | 283.68 | 283.2 | 271.68 | 274.56 | 272.16 | 270.72 | 269.76 | 268.8 | 270.72 | 263.52 | 261.12 | 257.76 | 257.28 | 250.08 | 246.24 | 244.32 | 238.56 | 213.6 | 159.84 | 155.52 | 165.12 | 163.68 | 162.24 | 161.76 | 158.88 | 156.48 | 159.84 | 160.32 | 159.36 | 159.36 | 162.24 | 160.8 | 157.92 | 153.6 | 156.48 | 156.48 | 155.52 | 156.48 | 157.44 | 156.48 | 157.44
2000-06-09 00:00:00 | 158.88 | 156.96 | 157.44 | 157.44 | 157.92 | 156 | 156.96 | 156 | 156 | 157.92 | 157.92 | 159.36 | 156.96 | 156.48 | 156 | 159.36 | 157.44 | 157.44 | 158.88 | 157.44 | 171.84 | 260.64 | 307.68 | 306.72 | 300.96 | 281.28 | 263.04 | 248.64 | 251.04 | 252 | 254.4 | 259.68 | 264.96 | 265.92 | 264.48 | 271.2 | 277.92 | 280.8 | 283.2 | 280.8 | 288.96 | 297.6 | 296.16 | 298.56 | 298.08 | 292.8 | 292.8 | 295.2 | 293.76 | 292.8 | 295.68 | 291.84 | 295.2 | 295.2 | 292.32 | 290.88 | 295.2 | 295.2 | 295.2 | 294.24 | 296.16 | 296.16 | 291.84 | 293.28 | 292.32 | 289.92 | 284.64 | 284.64 | 275.52 | 275.52 | 270.72 | 272.64 | 254.4 | 250.08 | 253.44 | 253.92 | 256.32 | 256.32 | 215.52 | 164.64 | 163.68 | 161.76 | 164.16 | 161.28 | 162.24 | 166.56 | 167.04 | 165.12 | 166.56 | 168.96 | 165.12 | 164.64 | 170.4 | 169.92 | 162.24 | 158.88
2000-06-10 00:00:00 | 164.16 | 161.76 | 160.8 | 162.24 | 162.24 | 163.2 | 159.84 | 163.2 | 164.16 | 165.12 | 159.36 | 161.76 | 164.16 | 160.8 | 161.28 | 163.68 | 162.72 | 159.84 | 160.8 | 165.6 | 159.84 | 157.92 | 159.36 | 158.88 | 157.92 | 161.28 | 162.72 | 157.44 | 159.36 | 162.72 | 164.16 | 159.36 | 162.24 | 166.08 | 163.68 | 162.24 | 164.64 | 166.08 | 164.64 | 160.32 | 164.16 | 167.04 | 161.76 | 163.68 | 167.52 | 161.76 | 160.32 | 163.68 | 165.6 | 163.2 | 220.32 | 312 | 303.84 | 301.92 | 302.4 | 297.12 | 249.12 | 161.76 | 157.92 | 159.84 | 153.6 | 157.92 | 161.28 | 157.92 | 156 | 161.28 | 158.88 | 157.92 | 163.2 | 159.36 | 157.44 | 159.84 | 159.84 | 161.28 | 159.84 | 158.4 | 159.36 | 162.72 | 158.88 | 156.96 | 159.36 | 162.72 | 161.28 | 161.76 | 162.72 | 163.68 | 159.84 | 163.2 | 165.12 | 161.28 | 156.96 | 162.24 | 162.72 | 156.96 | 156.96 | 164.16
2000-06-11 00:00:00 | 158.4 | 157.92 | 163.2 | 159.84 | 158.4 | 156 | 162.24 | 156.48 | 156.96 | 160.8 | 152.64 | 155.04 | 153.6 | 152.16 | 154.08 | 151.2 | 152.64 | 154.08 | 153.12 | 152.64 | 153.12 | 151.2 | 151.2 | 149.28 | 149.76 | 147.84 | 149.28 | 148.32 | 150.24 | 150.24 | 149.28 | 149.76 | 148.8 | 149.28 | 149.76 | 150.24 | 148.8 | 150.24 | 150.24 | 150.24 | 152.16 | 149.76 | 152.16 | 150.24 | 151.68 | 156.48 | 152.64 | 153.6 | 150.24 | 148.8 | 153.12 | 149.76 | 151.2 | 153.6 | 152.64 | 151.2 | 151.2 | 149.28 | 151.68 | 149.28 | 149.76 | 151.2 | 149.28 | 151.2 | 151.2 | 152.16 | 153.6 | 152.64 | 150.72 | 151.68 | 151.68 | 155.52 | 153.6 | 153.12 | 151.2 | 153.6 | 153.12 | 155.04 | 153.6 | 153.6 | 154.56 | 156.48 | 156.96 | 155.04 | 154.08 | 155.04 | 155.04 | 158.88 | 157.44 | 155.04 | 154.08 | 156 | 156.48 | 158.4 | 157.44 | 153.12
2000-06-12 00:00:00 | 154.56 | 154.08 | 153.6 | 155.04 | 155.04 | 155.04 | 157.44 | 154.56 | 160.8 | 158.4 | 156.48 | 156 | 154.08 | 153.12 | 153.6 | 150.72 | 153.6 | 152.64 | 152.16 | 154.08 | 152.16 | 156.48 | 191.52 | 193.92 | 197.28 | 197.76 | 199.68 | 202.56 | 208.32 | 214.08 | 219.84 | 222.24 | 216.48 | 220.8 | 240 | 245.28 | 245.28 | 233.28 | 249.6 | 251.52 | 244.32 | 224.16 | 245.28 | 244.8 | 235.2 | 234.72 | 230.4 | 232.32 | 229.92 | 231.84 | 231.84 | 230.88 | 231.36 | 230.88 | 224.64 | 221.28 | 221.28 | 222.24 | 220.32 | 219.84 | 219.84 | 221.28 | 220.32 | 215.04 | 213.12 | 210.24 | 207.84 | 203.52 | 201.6 | 197.76 | 200.64 | 193.92 | 181.92 | 167.52 | 163.2 | 159.84 | 158.4 | 161.28 | 156.48 | 154.08 | 154.56 | 154.08 | 153.6 | 154.56 | 152.64 | 152.64 | 156.48 | 154.56 | 151.68 | 155.52 | 151.2 | 150.72 | 151.2 | 148.8 | 153.6 | 151.68
2000-06-13 00:00:00 | 151.68 | 147.36 | 150.72 | 149.76 | 146.88 | 147.36 | 149.76 | 147.84 | 150.72 | 149.76 | 150.72 | 147.36 | 147.84 | 149.28 | 148.8 | 147.36 | 146.4 | 146.88 | 146.88 | 149.28 | 148.8 | 149.28 | 178.08 | 181.44 | 185.28 | 183.84 | 189.6 | 191.04 | 190.08 | 193.92 | 148.8 | 144 | 167.04 | 211.68 | 214.56 | 218.4 | 225.12 | 223.68 | 220.8 | 221.28 | 223.2 | 223.2 | 225.6 | 227.52 | 229.44 | 230.4 | 236.16 | 231.84 | 230.88 | 228 | 229.92 | 230.4 | 231.36 | 230.4 | 230.4 | 232.32 | 233.76 | 232.32 | 228.96 | 229.44 | 231.84 | 228 | 222.72 | 223.2 | 219.84 | 217.92 | 214.56 | 213.6 | 209.28 | 205.92 | 202.08 | 193.44 | 163.68 | 162.72 | 161.28 | 159.84 | 159.36 | 155.52 | 158.88 | 158.88 | 161.28 | 156 | 156 | 154.56 | 156.96 | 154.56 | 153.6 | 149.76 | 147.84 | 147.36 | 147.84 | 148.8 | 149.76 | 149.28 | 147.36 | 147.36
2000-06-14 00:00:00 | 147.36 | 146.88 | 147.36 | 149.28 | 147.84 | 148.8 | 147.84 | 147.36 | 148.32 | 149.76 | 149.76 | 148.32 | 147.84 | 149.28 | 149.28 | 149.76 | 145.92 | 148.32 | 148.32 | 149.28 | 148.8 | 150.24 | 180.96 | 185.76 | 187.2 | 184.8 | 189.12 | 195.36 | 195.36 | 196.8 | 196.8 | 204 | 204 | 210.72 | 212.64 | 217.44 | 216.48 | 218.88 | 216 | 218.4 | 220.32 | 226.08 | 223.68 | 220.8 | 221.76 | 222.72 | 227.04 | 222.72 | 222.72 | 224.64 | 228.48 | 222.24 | 223.68 | 227.04 | 315.36 | 331.68 | 286.08 | 262.56 | 248.64 | 242.4 | 239.52 | 236.64 | 240 | 238.56 | 235.2 | 232.32 | 228.96 | 224.64 | 222.24 | 218.4 | 212.64 | 203.52 | 187.68 | 142.08 | 140.16 | 142.56 | 144 | 151.2 | 153.6 | 150.24 | 149.76 | 152.64 | 152.64 | 155.04 | 154.56 | 153.12 | 150.72 | 150.72 | 147.84 | 147.36 | 147.36 | 146.4 | 146.88 | 146.4 | 148.32 | 147.36
2000-06-15 00:00:00 | 149.28 | 147.84 | 145.44 | 146.4 | 146.4 | 145.44 | 147.84 | 147.36 | 145.92 | 145.44 | 145.92 | 149.76 | 148.32 | 147.84 | 147.84 | 148.32 | 144.96 | 148.32 | 146.88 | 150.24 | 146.88 | 150.72 | 183.36 | 191.04 | 193.44 | 191.04 | 192.96 | 195.84 | 194.88 | 199.2 | 214.08 | 290.4 | 304.32 | 289.44 | 267.84 | 257.76 | 249.6 | 251.52 | 257.76 | 254.88 | 250.56 | 253.44 | 260.64 | 261.12 | 256.32 | 259.68 | 261.12 | 258.24 | 261.6 | 262.56 | 264.48 | 261.12 | 259.2 | 261.12 | 264.96 | 263.52 | 262.08 | 263.52 | 267.84 | 264.48 | 262.08 | 268.32 | 263.04 | 259.2 | 263.04 | 257.28 | 253.44 | 256.32 | 253.44 | 243.36 | 242.88 | 239.04 | 216.48 | 209.28 | 178.56 | 152.16 | 160.8 | 157.92 | 154.08 | 158.4 | 158.88 | 158.88 | 158.4 | 157.44 | 160.32 | 163.2 | 159.36 | 154.08 | 152.64 | 155.04 | 154.56 | 151.68 | 152.16 | 155.04 | 154.56 | 152.16
2000-06-16 00:00:00 | 152.16 | 155.04 | 158.4 | 154.08 | 152.16 | 150.72 | 151.68 | 155.52 | 150.72 | 153.12 | 151.68 | 154.56 | 156.48 | 149.28 | 152.64 | 152.64 | 157.92 | 155.52 | 174.72 | 267.36 | 263.52 | 260.16 | 251.52 | 248.16 | 253.92 | 257.76 | 258.72 | 259.2 | 261.6 | 264.96 | 267.36 | 266.4 | 270.24 | 273.6 | 281.76 | 281.28 | 285.12 | 290.4 | 289.44 | 289.44 | 289.92 | 296.16 | 311.52 | 320.16 | 304.8 | 311.52 | 307.68 | 301.92 | 300.96 | 298.56 | 295.2 | 310.08 | 312.48 | 310.08 | 310.08 | 314.88 | 309.12 | 306.24 | 306.24 | 307.2 | 303.84 | 305.28 | 303.84 | 296.16 | 296.16 | 294.72 | 287.04 | 289.44 | 288 | 278.88 | 277.92 | 277.92 | 253.92 | 258.24 | 259.68 | 268.32 | 275.04 | 271.68 | 266.88 | 268.32 | 257.76 | 253.44 | 257.28 | 253.92 | 215.52 | 136.32 | 139.2 | 143.04 | 143.04 | 144 | 146.4 | 147.84 | 146.4 | 143.04 | 144.48 | 147.36
2000-06-17 00:00:00 | 147.84 | 147.36 | 149.76 | 146.4 | 145.92 | 146.88 | 144.96 | 144.96 | 149.28 | 144 | 146.4 | 146.4 | 146.88 | 144.96 | 143.04 | 143.04 | 143.52 | 143.04 | 148.8 | 146.88 | 143.52 | 139.68 | 141.6 | 140.16 | 141.12 | 143.52 | 145.44 | 197.76 | 301.44 | 305.76 | 304.32 | 296.64 | 292.8 | 294.72 | 302.4 | 308.64 | 303.36 | 297.6 | 298.08 | 298.56 | 297.12 | 292.8 | 298.08 | 293.76 | 288 | 286.56 | 285.6 | 277.92 | 276.96 | 277.92 | 274.56 | 271.2 | 269.76 | 272.16 | 269.28 | 266.88 | 174.24 | 158.4 | 156.96 | 159.84 | 175.2 | 181.44 | 182.88 | 182.88 | 180.48 | 184.8 | 185.28 | 184.32 | 185.76 | 182.4 | 184.32 | 183.36 | 184.8 | 185.76 | 185.76 | 182.4 | 187.2 | 186.24 | 190.56 | 192 | 191.52 | 191.52 | 193.92 | 195.84 | 196.8 | 195.84 | 196.8 | 195.84 | 194.4 | 196.32 | 195.36 | 192.96 | 196.8 | 192.96 | 194.4 | 195.36
2000-06-18 00:00:00 | 194.88 | 194.88 | 194.4 | 193.92 | 194.4 | 195.36 | 192.96 | 195.84 | 195.36 | 195.36 | 194.4 | 195.84 | 194.88 | 194.88 | 194.4 | 192.96 | 193.44 | 192 | 195.84 | 192.48 | 192.96 | 193.44 | 189.12 | 191.52 | 190.08 | 191.52 | 189.12 | 187.68 | 188.64 | 189.12 | 189.12 | 188.16 | 188.64 | 191.04 | 187.2 | 187.2 | 189.12 | 186.72 | 188.64 | 190.08 | 187.68 | 186.24 | 189.12 | 186.24 | 188.16 | 185.76 | 186.72 | 188.64 | 188.64 | 189.6 | 189.6 | 187.68 | 187.2 | 187.68 | 188.16 | 189.6 | 188.64 | 190.08 | 189.6 | 187.68 | 191.04 | 188.64 | 189.12 | 189.6 | 188.64 | 187.2 | 192.96 | 188.16 | 189.12 | 192.48 | 186.72 | 187.68 | 188.64 | 192 | 189.6 | 189.6 | 190.56 | 189.6 | 189.12 | 188.64 | 190.08 | 190.56 | 191.52 | 191.04 | 192 | 192 | 193.44 | 191.52 | 191.04 | 190.08 | 191.52 | 192.48 | 191.04 | 193.44 | 191.52 | 191.52
2000-06-19 00:00:00 | 190.56 | 191.52 | 191.52 | 192 | 191.52 | 188.64 | 188.16 | 187.68 | 185.76 | 186.24 | 184.32 | 185.28 | 188.16 | 186.24 | 185.76 | 183.36 | 182.4 | 182.88 | 181.92 | 183.84 | 187.2 | 196.32 | 207.36 | 208.8 | 210.72 | 217.44 | 216 | 212.64 | 212.16 | 208.32 | 199.2 | 204 | 205.92 | 205.44 | 205.44 | 208.8 | 209.28 | 212.16 | 215.04 | 209.76 | 211.2 | 214.08 | 214.08 | 213.6 | 217.92 | 228 | 225.12 | 228 | 232.32 | 230.4 | 227.04 | 229.92 | 232.32 | 233.28 | 217.92 | 219.84 | 219.36 | 217.92 | 216 | 212.64 | 216 | 218.4 | 210.24 | 209.28 | 211.2 | 203.52 | 199.68 | 201.6 | 197.76 | 192.96 | 195.36 | 192 | 160.8 | 158.88 | 156.96 | 152.64 | 152.16 | 150.24 | 151.2 | 146.88 | 144.96 | 151.68 | 147.84 | 150.24 | 149.28 | 150.72 | 150.72 | 146.88 | 146.88 | 144.48 | 147.36 | 142.08 | 146.88 | 143.04 | 145.44 | 146.88
2000-06-20 00:00:00 | 144.48 | 146.4 | 143.52 | 145.92 | 145.44 | 147.36 | 144.96 | 144 | 144 | 146.4 | 144.48 | 144.96 | 144 | 146.4 | 144 | 145.44 | 144 | 146.88 | 143.04 | 147.36 | 145.44 | 148.8 | 199.68 | 208.8 | 214.08 | 218.4 | 214.08 | 202.08 | 200.16 | 200.64 | 200.16 | 199.2 | 204.96 | 210.24 | 207.84 | 208.32 | 215.04 | 215.52 | 261.12 | 291.84 | 288 | 282.72 | 276 | 274.56 | 269.28 | 272.64 | 273.12 | 269.28 | 269.28 | 273.12 | 268.32 | 264 | 265.92 | 266.4 | 271.2 | 264.96 | 265.92 | 268.32 | 273.12 | 272.64 | 269.76 | 276 | 270.24 | 265.92 | 267.36 | 272.64 | 265.44 | 260.16 | 257.76 | 257.28 | 252 | 243.84 | 169.44 | 157.44 | 159.36 | 156.48 | 148.32 | 151.68 | 148.32 | 149.76 | 144 | 147.84 | 149.76 | 149.28 | 149.76 | 150.72 | 150.24 | 144.96 | 148.32 | 145.44 | 146.4 | 148.32 | 145.92 | 149.28 | 148.32 | 150.24
2000-06-21 00:00:00 | 147.36 | 147.84 | 147.84 | 145.92 | 147.84 | 144 | 147.36 | 144.48 | 149.28 | 147.36 | 148.32 | 147.36 | 144.48 | 146.88 | 146.4 | 147.36 | 144.48 | 144.96 | 149.28 | 151.68 | 230.4 | 263.04 | 294.72 | 297.12 | 291.84 | 267.84 | 264.48 | 265.92 | 266.88 | 269.76 | 273.12 | 275.52 | 274.56 | 279.84 | 280.32 | 281.28 | 287.52 | 287.04 | 288.48 | 292.32 | 293.76 | 295.68 | 301.44 | 302.88 | 328.32 | 325.92 | 312.96 | 313.92 | 310.56 | 307.68 | 314.88 | 311.04 | 307.2 | 303.36 | 301.92 | 301.44 | 303.36 | 304.8 | 300.96 | 306.72 | 303.84 | 301.44 | 299.04 | 294.24 | 292.32 | 285.12 | 274.08 | 264 | 265.92 | 261.12 | 256.32 | 254.88 | 213.6 | 144 | 141.12 | 141.6 | 140.16 | 147.84 | 151.68 | 152.64 | 148.8 | 147.36 | 148.32 | 147.36 | 148.32 | 150.72 | 147.36 | 147.84 | 144.96 | 145.44 | 145.44 | 147.36 | 147.36 | 147.84 | 144.48 | 150.72
2000-06-22 00:00:00 | 148.32 | 148.8 | 147.36 | 147.36 | 145.44 | 146.4 | 146.4 | 146.88 | 147.36 | 146.88 | 150.24 | 147.84 | 146.4 | 150.72 | 151.68 | 149.28 | 149.76 | 151.2 | 198.24 | 264 | 261.6 | 274.08 | 311.52 | 318.24 | 315.84 | 312 | 318.24 | 300.96 | 313.92 | 323.04 | 318.24 | 329.28 | 325.92 | 320.16 | 316.8 | 313.92 | 316.8 | 318.72 | 314.4 | 314.4 | 320.64 | 315.84 | 320.16 | 320.64 | 317.76 | 321.6 | 317.76 | 316.8 | 318.72 | 318.24 | 313.92 | 322.56 | 311.52 | 295.68 | 298.08 | 294.72 | 298.56 | 295.68 | 294.72 | 300.96 | 302.4 | 297.6 | 297.12 | 301.44 | 294.72 | 293.76 | 291.36 | 283.68 | 287.04 | 281.76 | 274.56 | 270.72 | 262.56 | 252.96 | 254.4 | 264 | 259.68 | 262.56 | 259.68 | 255.84 | 251.52 | 253.92 | 253.44 | 168.48 | 152.16 | 147.84 | 147.36 | 148.8 | 146.4 | 145.44 | 149.28 | 148.32 | 143.52 | 146.88 | 147.84 | 143.52
2000-06-23 00:00:00 | 144.96 | 143.52 | 147.36 | 147.84 | 147.84 | 151.2 | 145.92 | 144.48 | 145.44 | 148.8 | 149.76 | 151.2 | 150.72 | 146.88 | 145.92 | 144.48 | 149.28 | 187.2 | 276.96 | 280.8 | 279.84 | 278.4 | 307.68 | 312.96 | 311.52 | 298.56 | 290.4 | 282.24 | 283.2 | 285.12 | 287.04 | 291.36 | 294.24 | 299.52 | 298.08 | 303.84 | 308.16 | 308.16 | 306.72 | 310.56 | 310.56 | 310.56 | 313.92 | 313.44 | 310.08 | 312.48 | 312 | 310.56 | 310.08 | 305.76 | 293.76 | 298.08 | 297.6 | 297.12 | 300 | 295.2 | 297.6 | 297.6 | 294.24 | 299.52 | 296.64 | 293.76 | 292.8 | 290.88 | 288.96 | 281.28 | 276.96 | 275.04 | 268.32 | 266.4 | 264.48 | 259.2 | 249.12 | 243.84 | 241.92 | 245.76 | 248.16 | 246.72 | 248.16 | 252.48 | 162.24 | 148.8 | 151.2 | 145.92 | 148.8 | 148.32 | 150.72 | 152.16 | 149.28 | 145.92 | 145.92 | 147.36 | 147.36 | 149.76 | 146.4 | 145.44
2000-06-24 00:00:00 | 148.32 | 147.36 | 145.92 | 148.8 | 147.36 | 146.88 | 145.44 | 149.28 | 147.36 | 147.36 | 151.2 | 145.92 | 144.96 | 146.88 | 148.8 | 149.28 | 147.36 | 145.92 | 150.24 | 149.76 | 149.76 | 141.12 | 142.56 | 143.52 | 146.4 | 146.88 | 143.52 | 141.6 | 144 | 146.4 | 146.4 | 145.44 | 143.52 | 144.48 | 144 | 148.8 | 147.84 | 144.48 | 145.44 | 147.36 | 149.28 | 148.8 | 144 | 144.96 | 144.48 | 145.92 | 144.96 | 148.8 | 148.32 | 145.92 | 143.52 | 144 | 144 | 144 | 146.4 | 145.92 | 147.84 | 147.36 | 144.96 | 143.52 | 144.96 | 145.92 | 146.4 | 145.44 | 149.28 | 147.84 | 147.84 | 147.36 | 145.92 | 144 | 144.96 | 147.36 | 148.8 | 147.84 | 145.44 | 147.36 | 144.48 | 144 | 145.92 | 146.88 | 148.32 | 144.96 | 145.44 | 146.88 | 149.28 | 151.68 | 146.88 | 148.32 | 145.92 | 146.88 | 146.88 | 152.16 | 150.72 | 149.76 | 151.2 | 148.8
2000-06-25 00:00:00 | 150.72 | 155.04 | 152.64 | 152.16 | 150.72 | 149.28 | 149.28 | 156.48 | 152.16 | 150.72 | 149.28 | 149.76 | 148.32 | 148.8 | 144.96 | 144.96 | 146.88 | 147.36 | 147.84 | 148.8 | 146.4 | 142.56 | 143.04 | 142.08 | 146.88 | 144 | 141.6 | 143.52 | 140.64 | 142.08 | 144.48 | 143.04 | 141.12 | 143.52 | 141.6 | 143.04 | 145.44 | 144 | 142.56 | 143.04 | 145.92 | 144 | 142.08 | 141.12 | 148.8 | 144 | 143.52 | 144.48 | 143.04 | 142.56 | 144 | 148.8 | 143.04 | 144.96 | 142.56 | 143.04 | 144 | 144.96 | 144 | 143.04 | 144 | 144.48 | 145.92 | 150.24 | 145.44 | 144.48 | 144.96 | 144.48 | 144.96 | 144.96 | 145.44 | 143.52 | 145.92 | 145.92 | 144.96 | 146.4 | 228.96 | 308.64 | 309.12 | 308.16 | 308.64 | 301.44 | 299.52 | 301.92 | 301.92 | 301.44 | 303.84 | 300.48 | 297.6 | 299.04 | 296.16 | 293.76 | 296.16 | 293.28 | 296.16 | 297.12
2000-06-26 00:00:00 | 292.8 | 296.16 | 297.12 | 290.88 | 297.12 | 295.2 | 293.28 | 292.32 | 285.12 | 286.08 | 286.08 | 281.28 | 277.92 | 270.72 | 266.88 | 266.88 | 269.76 | 266.88 | 266.4 | 267.36 | 269.28 | 263.52 | 267.36 | 265.44 | 264 | 270.72 | 270.24 | 273.6 | 278.88 | 284.16 | 282.24 | 293.28 | 292.8 | 291.84 | 295.2 | 299.52 | 307.2 | 308.16 | 315.84 | 313.44 | 317.76 | 321.6 | 319.68 | 325.44 | 324.48 | 324.96 | 325.92 | 325.92 | 324.96 | 332.16 | 327.84 | 324.96 | 329.28 | 324 | 330.72 | 332.64 | 327.84 | 331.2 | 327.84 | 327.36 | 324.96 | 314.4 | 315.84 | 316.32 | 311.04 | 312.96 | 311.04 | 304.8 | 305.76 | 302.88 | 295.68 | 294.24 | 278.4 | 273.6 | 276 | 280.8 | 281.76 | 278.88 | 279.36 | 280.32 | 275.52 | 276 | 277.44 | 271.2 | 273.12 | 277.92 | 273.12 | 272.64 | 265.44 | 264 | 265.92 | 264.96 | 264.96 | 266.88 | 262.08 | 261.12
2000-06-27 00:00:00 | 263.52 | 259.2 | 261.6 | 264.96 | 260.16 | 257.76 | 263.04 | 258.24 | 259.2 | 260.64 | 258.24 | 255.36 | 255.36 | 254.4 | 257.76 | 254.88 | 251.52 | 253.92 | 255.84 | 251.52 | 255.84 | 251.52 | 252 | 252 | 257.28 | 256.32 | 265.44 | 267.84 | 272.16 | 278.4 | 281.28 | 282.72 | 289.92 | 295.2 | 297.12 | 300.48 | 306.72 | 310.08 | 306.24 | 314.4 | 313.92 | 310.08 | 313.92 | 316.8 | 311.04 | 313.92 | 314.4 | 313.44 | 316.32 | 316.8 | 315.84 | 319.68 | 314.88 | 318.72 | 324.96 | 318.24 | 327.84 | 323.04 | 324 | 329.76 | 322.56 | 323.52 | 313.44 | 304.32 | 306.72 | 305.76 | 295.2 | 300 | 296.16 | 291.36 | 282.24 | 278.4 | 261.12 | 255.36 | 252.48 | 256.8 | 261.12 | 265.44 | 256.8 | 260.16 | 254.88 | 256.8 | 255.84 | 251.52 | 249.6 | 248.64 | 151.2 | 142.08 | 141.12 | 143.52 | 145.92 | 143.52 | 143.52 | 142.56 | 142.56 | 144.48
2000-06-28 00:00:00 | 146.88 | 143.04 | 143.52 | 141.6 | 143.04 | 144 | 145.44 | 143.04 | 144 | 142.08 | 148.32 | 205.44 | 276.48 | 277.92 | 275.04 | 265.92 | 249.6 | 223.2 | 207.84 | 209.28 | 207.84 | 206.88 | 250.56 | 273.6 | 280.8 | 276.48 | 269.76 | 263.52 | 264.96 | 268.8 | 272.16 | 270.72 | 275.52 | 279.84 | 283.68 | 283.68 | 290.88 | 289.92 | 295.68 | 293.76 | 293.28 | 297.6 | 307.68 | 306.24 | 296.16 | 292.32 | 293.76 | 286.08 | 290.4 | 285.12 | 288 | 287.52 | 288.48 | 288.96 | 286.56 | 294.72 | 299.04 | 316.32 | 320.64 | 327.84 | 323.04 | 324.96 | 323.52 | 318.72 | 321.12 | 316.32 | 315.84 | 316.32 | 307.2 | 308.64 | 304.8 | 301.44 | 287.04 | 288.48 | 290.88 | 296.16 | 299.52 | 298.56 | 300.96 | 301.92 | 302.88 | 298.08 | 298.08 | 296.64 | 178.56 | 141.6 | 137.76 | 142.08 | 148.8 | 146.4 | 140.64 | 144.96 | 144.48 | 147.84 | 147.36 | 145.44
2000-06-29 00:00:00 | 146.88 | 151.2 | 146.4 | 146.4 | 146.4 | 147.36 | 145.92 | 149.28 | 150.72 | 150.72 | 147.36 | 150.72 | 146.4 | 148.8 | 151.68 | 146.4 | 147.36 | 150.72 | 149.28 | 161.28 | 256.8 | 268.8 | 305.76 | 314.88 | 327.36 | 324.96 | 323.52 | 314.88 | 317.76 | 319.2 | 312.48 | 315.84 | 312 | 312.96 | 322.56 | 318.72 | 320.16 | 324.48 | 318.72 | 321.6 | 321.6 | 318.72 | 312.48 | 313.92 | 317.28 | 312 | 311.04 | 311.04 | 307.68 | 306.72 | 309.6 | 306.72 | 310.08 | 310.56 | 308.64 | 308.16 | 308.16 | 312 | 305.28 | 311.52 | 306.72 | 303.36 | 305.28 | 300.96 | 298.56 | 297.6 | 292.8 | 290.4 | 286.56 | 286.56 | 282.72 | 278.88 | 260.16 | 260.64 | 264.48 | 271.2 | 269.28 | 269.76 | 268.32 | 193.44 | 175.68 | 179.52 | 186.72 | 168 | 156 | 151.2 | 154.08 | 148.8 | 151.68 | 148.8 | 152.64 | 149.76 | 148.8 | 149.76 | 146.88 | 148.8
2000-06-30 00:00:00 | 148.8 | 150.72 | 150.72 | 145.92 | 152.16 | 146.4 | 150.72 | 150.72 | 146.88 | 151.2 | 149.28 | 149.28 | 149.28 | 151.2 | 151.2 | 146.4 | 153.6 | 147.36 | 150.24 | 171.84 | 254.4 | 264.96 | 288 | 288.96 | 292.8 | 289.44 | 290.4 | 294.72 | 296.16 | 300.96 | 301.92 | 304.8 | 308.64 | 310.08 | 313.44 | 314.4 | 314.4 | 318.24 | 319.2 | 308.64 | 309.12 | 305.76 | 305.76 | 305.28 | 309.12 | 307.2 | 306.72 | 304.8 | 304.8 | 305.28 | 304.8 | 307.2 | 305.76 | 308.16 | 305.76 | 303.84 | 302.88 | 303.36 | 305.76 | 304.32 | 300 | 300.48 | 297.6 | 295.68 | 292.32 | 292.32 | 288.48 | 285.12 | 283.2 | 280.32 | 277.44 | 271.68 | 251.04 | 250.08 | 255.36 | 258.72 | 257.76 | 255.84 | 259.68 | 240 | 138.72 | 134.88 | 136.8 | 142.08 | 140.64 | 144.48 | 140.16 | 143.04 | 143.04 | 140.16 | 145.44 | 143.52 | 141.12 | 146.4 | 142.08 | 144.48
2000-07-01 00:00:00 | 141.12 | 139.68 | 142.08 | 144 | 139.2 | 143.52 | 141.6 | 140.16 | 141.6 | 140.64 | 139.68 | 142.56 | 139.68 | 138.72 | 141.6 | 141.12 | 139.68 | 142.56 | 142.56 | 139.2 | 140.16 | 138.72 | 134.88 | 138.72 | 139.2 | 136.32 | 138.72 | 138.72 | 136.8 | 143.04 | 140.64 | 136.8 | 138.24 | 138.24 | 136.8 | 141.12 | 141.6 | 138.24 | 141.6 | 138.24 | 138.24 | 140.64 | 141.12 | 138.72 | 140.16 | 144 | 139.68 | 139.2 | 143.52 | 142.08 | 138.72 | 144.48 | 139.68 | 139.68 | 144 | 139.68 | 140.16 | 144.96 | 142.08 | 142.08 | 144.96 | 141.6 | 142.56 | 144.48 | 143.04 | 143.52 | 144.96 | 142.08 | 142.56 | 146.4 | 142.08 | 140.16 | 140.64 | 138.24 | 139.68 | 140.16 | 144 | 139.68 | 142.56 | 144 | 139.68 | 140.64 | 143.04 | 145.92 | 143.04 | 143.04 | 145.92 | 145.92 | 143.52 | 143.04 | 145.44 | 142.56 | 142.56 | 147.84 | 142.56 | 144.48
2000-07-02 00:00:00 | 144.96 | 143.52 | 142.56 | 145.44 | 143.52 | 143.52 | 146.88 | 145.44 | 143.04 | 144.48 | 144 | 143.04 | 145.44 | 144.96 | 142.08 | 143.52 | 144 | 141.12 | 145.92 | 147.84 | 141.6 | 141.6 | 139.2 | 137.76 | 139.2 | 142.08 | 137.76 | 140.16 | 137.76 | 138.72 | 140.64 | 139.68 | 138.72 | 142.08 | 138.24 | 140.64 | 142.56 | 139.68 | 138.72 | 142.08 | 140.64 | 139.2 | 142.08 | 140.16 | 139.68 | 142.56 | 140.16 | 136.8 | 139.2 | 138.24 | 138.24 | 142.08 | 139.2 | 138.24 | 140.64 | 141.6 | 141.12 | 141.6 | 141.12 | 138.24 | 139.68 | 138.72 | 140.16 | 141.6 | 139.2 | 141.12 | 139.2 | 141.12 | 141.12 | 142.56 | 142.56 | 140.16 | 139.68 | 140.16 | 140.64 | 139.68 | 138.72 | 139.2 | 138.72 | 139.2 | 140.64 | 140.16 | 143.52 | 144.48 | 142.56 | 143.04 | 142.56 | 141.6 | 143.04 | 143.04 | 144.96 | 143.52 | 142.08 | 142.08 | 164.16 | 248.64
2000-07-03 00:00:00 | 254.4 | 286.56 | 295.68 | 296.64 | 295.2 | 288 | 285.12 | 287.52 | 284.16 | 282.72 | 285.12 | 282.24 | 287.52 | 282.24 | 285.12 | 281.76 | 277.44 | 272.64 | 272.64 | 276.48 | 274.08 | 269.76 | 269.28 | 270.72 | 270.24 | 271.2 | 274.56 | 276 | 277.44 | 284.16 | 285.6 | 285.6 | 291.84 | 295.2 | 293.76 | 294.24 | 299.04 | 298.56 | 300.48 | 301.92 | 302.4 | 300.96 | 299.52 | 301.92 | 303.84 | 302.4 | 302.88 | 302.88 | 301.44 | 305.28 | 300.96 | 303.36 | 302.4 | 301.92 | 302.4 | 302.4 | 301.44 | 302.4 | 302.4 | 303.36 | 301.92 | 303.36 | 301.44 | 300.48 | 297.6 | 294.24 | 290.4 | 290.88 | 286.08 | 285.12 | 285.12 | 280.32 | 140.16 | 134.88 | 136.8 | 144 | 143.04 | 146.4 | 143.52 | 144.48 | 144.48 | 141.6 | 142.08 | 144.48 | 145.44 | 143.52 | 145.44 | 143.52 | 146.4 | 142.56 | 146.88 | 144 | 143.04 | 146.4 | 144.96 | 143.52
2000-07-04 00:00:00 | 147.84 | 146.88 | 145.92 | 150.24 | 148.32 | 145.92 | 146.4 | 149.76 | 146.4 | 147.84 | 149.76 | 144.96 | 145.44 | 147.84 | 147.36 | 147.84 | 148.8 | 147.36 | 145.92 | 146.4 | 149.76 | 142.56 | 175.2 | 180.48 | 182.4 | 181.92 | 182.4 | 183.36 | 182.88 | 183.36 | 182.88 | 183.36 | 183.36 | 185.28 | 189.6 | 256.32 | 318.24 | 320.16 | 321.12 | 320.64 | 315.36 | 312 | 310.56 | 311.52 | 305.28 | 306.24 | 307.68 | 307.68 | 305.76 | 308.64 | 308.64 | 307.68 | 306.24 | 306.24 | 308.16 | 308.16 | 303.36 | 235.68 | 139.68 | 143.04 | 145.44 | 144 | 144 | 144.48 | 143.04 | 145.44 | 144 | 144.48 | 143.52 | 144.48 | 148.32 | 146.4 | 144.48 | 143.04 | 144.48 | 144 | 143.52 | 145.44 | 144 | 142.56 | 142.08 | 143.52 | 144.48 | 148.32 | 145.44 | 144 | 192.96 | 293.76 | 307.68 | 307.68 | 308.16 | 307.68 | 306.24 | 306.24 | 308.16 | 307.2
2000-07-05 00:00:00 | 306.72 | 306.24 | 307.2 | 304.32 | 303.36 | 307.2 | 303.36 | 304.32 | 309.12 | 306.72 | 307.2 | 303.36 | 303.84 | 300.96 | 302.88 | 301.44 | 302.88 | 299.52 | 303.36 | 300.48 | 300.96 | 297.12 | 300.48 | 300.48 | 300 | 302.4 | 306.72 | 312.48 | 313.44 | 318.24 | 321.6 | 324.48 | 326.88 | 328.32 | 333.6 | 331.68 | 336 | 338.4 | 336.48 | 330.72 | 325.92 | 329.28 | 329.76 | 329.76 | 328.8 | 323.04 | 318.24 | 316.8 | 316.32 | 317.28 | 315.36 | 315.84 | 313.92 | 310.56 | 311.04 | 311.52 | 314.4 | 309.6 | 313.92 | 310.08 | 307.2 | 309.6 | 303.84 | 303.84 | 303.36 | 301.92 | 299.04 | 298.08 | 294.24 | 294.72 | 290.4 | 281.76 | 271.68 | 264.96 | 261.6 | 262.56 | 264 | 263.52 | 265.92 | 264.48 | 259.68 | 260.16 | 167.04 | 133.92 | 138.72 | 134.4 | 132.48 | 136.8 | 145.44 | 140.16 | 141.12 | 139.68 | 141.6 | 140.64 | 143.52 | 144.96
2000-07-06 00:00:00 | 174.24 | 278.4 | 286.08 | 277.44 | 276.96 | 277.44 | 274.56 | 260.64 | 245.76 | 237.6 | 245.28 | 241.92 | 240 | 238.08 | 237.6 | 240.96 | 238.08 | 236.16 | 236.16 | 236.64 | 233.28 | 236.64 | 237.12 | 236.64 | 238.56 | 240.48 | 246.24 | 251.04 | 264.48 | 265.92 | 271.68 | 275.04 | 280.32 | 283.2 | 284.16 | 287.04 | 291.84 | 289.44 | 296.16 | 291.36 | 299.52 | 299.04 | 295.2 | 303.36 | 299.04 | 300.96 | 303.36 | 287.52 | 278.4 | 278.88 | 282.24 | 288 | 293.76 | 293.28 | 278.4 | 292.8 | 295.68 | 292.32 | 293.76 | 299.52 | 297.6 | 297.12 | 295.2 | 293.76 | 291.36 | 286.56 | 285.12 | 279.36 | 272.64 | 274.56 | 267.84 | 264 | 249.6 | 252.96 | 250.56 | 248.64 | 252.48 | 221.28 | 145.44 | 140.64 | 144.96 | 150.24 | 150.72 | 150.24 | 150.24 | 148.32 | 145.92 | 144.96 | 142.56 | 146.88 | 147.36 | 148.32 | 146.4 | 140.64 | 142.56 | 140.64
2000-07-07 00:00:00 | 148.8 | 145.44 | 144.48 | 143.04 | 142.08 | 142.08 | 142.08 | 144.96 | 145.44 | 144 | 144.48 | 232.8 | 295.68 | 286.08 | 281.28 | 276.48 | 277.92 | 260.16 | 240 | 230.88 | 234.72 | 230.88 | 234.24 | 230.4 | 237.6 | 238.56 | 241.92 | 248.16 | 253.92 | 255.36 | 258.72 | 265.92 | 269.28 | 269.28 | 274.56 | 275.04 | 282.24 | 280.32 | 283.2 | 284.16 | 286.08 | 286.08 | 287.52 | 288 | 288.96 | 291.84 | 287.52 | 290.4 | 289.44 | 291.84 | 291.84 | 286.56 | 288.96 | 287.52 | 286.56 | 285.6 | 288.48 | 282.72 | 282.24 | 281.76 | 279.36 | 279.36 | 277.92 | 276.96 | 273.6 | 271.2 | 267.84 | 265.92 | 258.72 | 257.76 | 254.4 | 252 | 221.76 | 239.04 | 238.08 | 237.6 | 239.04 | 241.44 | 156 | 143.52 | 145.44 | 145.44 | 144.96 | 144.48 | 146.88 | 147.36 | 145.92 | 144.96 | 142.08 | 143.52 | 144 | 142.08 | 144.48 | 140.64 | 145.44 | 139.68
2000-07-08 00:00:00 | 144.96 | 142.08 | 141.12 | 144.48 | 142.56 | 143.52 | 141.12 | 139.68 | 144.48 | 142.56 | 147.36 | 140.16 | 142.08 | 142.56 | 138.24 | 145.92 | 141.6 | 139.68 | 147.36 | 142.08 | 146.88 | 143.04 | 142.56 | 144.96 | 140.16 | 140.64 | 142.56 | 139.68 | 144.48 | 141.6 | 139.68 | 145.92 | 141.6 | 149.28 | 144.48 | 142.56 | 147.84 | 140.16 | 145.92 | 144 | 141.6 | 145.44 | 139.68 | 145.44 | 140.64 | 141.6 | 141.12 | 139.68 | 144 | 142.08 | 145.44 | 140.16 | 142.08 | 144 | 142.08 | 145.44 | 143.52 | 142.08 | 143.52 | 142.56 | 142.56 | 143.04 | 141.12 | 143.52 | 144 | 139.2 | 139.2 | 145.92 | 140.16 | 140.64 | 142.08 | 142.08 | 141.6 | 142.56 | 141.6 | 144.96 | 141.6 | 141.12 | 145.44 | 141.12 | 144.48 | 143.04 | 142.56 | 147.36 | 144.48 | 147.84 | 145.92 | 147.84 | 148.8 | 144 | 146.4 | 144 | 140.64 | 147.36 | 144.48 | 145.44
2000-07-09 00:00:00 | 149.76 | 144 | 148.32 | 144.96 | 143.04 | 148.32 | 143.04 | 144.96 | 144.96 | 144 | 147.36 | 143.52 | 146.4 | 146.88 | 144 | 147.36 | 142.56 | 147.36 | 145.44 | 147.36 | 146.4 | 143.04 | 145.44 | 138.24 | 141.6 | 142.08 | 141.12 | 143.52 | 137.76 | 139.2 | 141.12 | 141.12 | 143.52 | 141.12 | 139.68 | 143.52 | 142.08 | 142.08 | 143.04 | 141.12 | 142.56 | 142.08 | 139.2 | 144.96 | 143.52 | 140.64 | 143.04 | 145.44 | 142.08 | 140.16 | 146.4 | 142.08 | 141.12 | 143.52 | 141.6 | 143.04 | 144.48 | 145.92 | 144 | 143.52 | 145.92 | 143.04 | 144.48 | 145.44 | 144 | 142.08 | 143.04 | 144.48 | 143.04 | 142.56 | 143.04 | 142.08 | 144 | 143.52 | 144.96 | 142.08 | 144.48 | 144.96 | 143.04 | 145.92 | 150.72 | 146.88 | 144.96 | 149.28 | 146.88 | 146.88 | 147.36 | 148.32 | 144.96 | 147.36 | 148.32 | 144.96 | 147.36 | 148.8 | 146.88 | 145.92
2000-07-10 00:00:00 | 143.52 | 148.8 | 145.92 | 145.92 | 148.32 | 146.88 | 144.48 | 144.96 | 148.8 | 147.36 | 146.88 | 149.76 | 188.16 | 292.32 | 303.36 | 302.4 | 300.96 | 296.64 | 293.76 | 290.4 | 287.52 | 293.28 | 289.92 | 291.84 | 289.44 | 292.32 | 284.64 | 288 | 292.32 | 296.16 | 302.4 | 303.84 | 306.72 | 309.6 | 312.48 | 312 | 312.96 | 315.36 | 317.76 | 319.68 | 320.64 | 322.08 | 293.28 | 302.88 | 330.72 | 333.12 | 328.8 | 330.24 | 344.16 | 344.64 | 344.64 | 346.56 | 346.56 | 344.64 | 344.16 | 343.2 | 340.8 | 341.76 | 340.32 | 338.88 | 334.08 | 327.36 | 323.04 | 314.4 | 311.52 | 310.08 | 310.56 | 304.8 | 303.36 | 299.52 | 297.12 | 292.32 | 272.64 | 262.56 | 268.8 | 277.44 | 276.48 | 275.52 | 276.48 | 276.96 | 271.2 | 266.88 | 151.2 | 141.12 | 144 | 147.36 | 148.8 | 151.68 | 143.52 | 144.48 | 146.88 | 145.44 | 148.8 | 144 | 144.96 | 146.4
2000-07-11 00:00:00 | 144.96 | 145.44 | 147.36 | 146.4 | 144 | 148.32 | 144.96 | 144.96 | 149.76 | 146.4 | 144.48 | 147.84 | 146.4 | 146.88 | 151.2 | 161.76 | 257.76 | 293.28 | 288 | 285.12 | 281.76 | 281.76 | 279.84 | 277.44 | 283.2 | 271.68 | 260.16 | 256.8 | 265.92 | 270.24 | 231.36 | 222.24 | 228 | 287.04 | 288.96 | 292.8 | 294.24 | 299.52 | 300.96 | 302.88 | 300.48 | 302.88 | 301.44 | 303.36 | 305.28 | 304.32 | 302.4 | 305.76 | 301.92 | 303.36 | 302.4 | 302.4 | 302.4 | 302.4 | 299.52 | 299.04 | 302.88 | 302.88 | 302.88 | 302.4 | 302.88 | 301.92 | 296.64 | 299.52 | 296.64 | 291.36 | 291.36 | 288.96 | 283.68 | 282.24 | 278.88 | 275.04 | 184.32 | 148.32 | 144.96 | 146.88 | 143.52 | 146.88 | 149.76 | 151.2 | 144 | 149.76 | 147.36 | 150.72 | 152.16 | 147.84 | 151.68 | 147.36 | 149.76 | 146.88 | 146.88 | 145.92 | 147.36 | 147.84 | 144 | 145.92
2000-07-12 00:00:00 | 143.52 | 148.32 | 147.36 | 143.52 | 145.44 | 146.88 | 147.36 | 145.44 | 146.88 | 147.36 | 146.88 | 144 | 148.32 | 146.88 | 153.12 | 180.96 | 281.28 | 296.16 | 290.88 | 291.36 | 287.52 | 287.52 | 288 | 283.2 | 288.96 | 300.96 | 284.16 | 289.44 | 288.48 | 295.2 | 300 | 301.92 | 312 | 310.56 | 312 | 314.4 | 313.92 | 320.64 | 321.6 | 322.08 | 324.48 | 322.08 | 324 | 325.44 | 324 | 325.92 | 321.12 | 307.2 | 308.16 | 310.08 | 308.16 | 308.64 | 311.52 | 310.08 | 308.64 | 304.8 | 309.12 | 306.72 | 308.64 | 307.68 | 307.2 | 305.76 | 304.32 | 301.44 | 300 | 296.64 | 295.68 | 291.36 | 288.96 | 286.56 | 283.68 | 277.92 | 260.16 | 259.2 | 257.76 | 263.52 | 265.44 | 266.88 | 265.44 | 265.44 | 261.6 | 214.56 | 140.16 | 139.68 | 140.64 | 136.32 | 140.64 | 147.36 | 144.48 | 147.36 | 144.96 | 146.4 | 148.8 | 147.36 | 149.76 | 149.28
2000-07-13 00:00:00 | 147.84 | 152.16 | 147.84 | 148.32 | 149.76 | 147.84 | 152.16 | 147.84 | 149.28 | 152.64 | 148.32 | 149.76 | 151.68 | 150.24 | 151.68 | 150.24 | 150.24 | 150.72 | 147.36 | 244.8 | 297.6 | 288.48 | 284.16 | 281.28 | 280.8 | 282.72 | 286.56 | 288.48 | 281.28 | 270.72 | 277.92 | 278.4 | 286.08 | 291.84 | 297.6 | 300 | 301.92 | 301.92 | 304.32 | 307.68 | 305.76 | 310.56 | 309.12 | 307.2 | 312 | 309.12 | 311.04 | 308.64 | 305.28 | 308.64 | 304.8 | 309.12 | 303.84 | 308.64 | 305.28 | 307.2 | 306.72 | 307.2 | 304.32 | 305.28 | 306.24 | 306.72 | 305.28 | 305.28 | 300.96 | 299.52 | 294.24 | 295.2 | 291.84 | 289.44 | 286.08 | 280.32 | 262.56 | 257.76 | 260.64 | 271.2 | 272.64 | 273.12 | 268.8 | 269.28 | 269.28 | 261.12 | 156 | 137.76 | 145.92 | 147.84 | 148.8 | 150.72 | 149.76 | 147.36 | 153.6 | 150.72 | 147.84 | 153.6 | 151.2 | 150.24
2000-07-14 00:00:00 | 154.08 | 151.2 | 148.32 | 152.64 | 150.24 | 148.8 | 152.64 | 153.12 | 149.28 | 153.12 | 154.56 | 150.72 | 152.16 | 155.04 | 152.16 | 151.2 | 154.08 | 153.6 | 188.16 | 294.72 | 303.36 | 300.48 | 299.52 | 293.76 | 294.24 | 293.76 | 299.04 | 301.92 | 304.8 | 292.8 | 298.08 | 297.6 | 304.32 | 303.84 | 310.08 | 313.92 | 316.8 | 316.8 | 322.08 | 320.64 | 324 | 321.6 | 322.56 | 313.92 | 322.08 | 318.24 | 319.68 | 313.44 | 306.72 | 305.76 | 305.76 | 302.88 | 301.44 | 301.44 | 298.08 | 295.68 | 293.76 | 297.6 | 299.04 | 299.52 | 301.92 | 300.96 | 300.48 | 296.16 | 296.64 | 294.24 | 292.32 | 290.88 | 289.44 | 287.04 | 283.68 | 279.36 | 179.52 | 141.6 | 141.6 | 139.2 | 145.44 | 151.68 | 147.84 | 150.24 | 151.68 | 150.24 | 151.2 | 152.16 | 149.76 | 151.68 | 153.6 | 149.28 | 150.72 | 151.2 | 150.24 | 148.32 | 151.68 | 150.72 | 148.32 | 150.24
2000-07-15 00:00:00 | 150.72 | 147.84 | 149.28 | 153.12 | 148.8 | 148.8 | 150.72 | 150.24 | 147.36 | 149.28 | 154.56 | 151.68 | 149.76 | 154.08 | 150.72 | 149.28 | 153.6 | 152.16 | 148.32 | 150.72 | 152.16 | 150.72 | 148.32 | 147.84 | 148.8 | 146.4 | 147.36 | 150.72 | 148.8 | 147.36 | 148.32 | 150.24 | 145.92 | 149.28 | 152.16 | 208.8 | 304.8 | 299.52 | 299.52 | 304.32 | 295.68 | 292.32 | 292.8 | 291.36 | 286.56 | 282.24 | 284.64 | 283.2 | 285.6 | 283.2 | 283.2 | 283.2 | 279.36 | 271.2 | 271.2 | 271.2 | 272.64 | 168 | 132.96 | 138.24 | 140.16 | 138.72 | 139.68 | 142.08 | 140.16 | 144.48 | 148.32 | 142.56 | 141.12 | 144.48 | 143.04 | 140.64 | 141.12 | 144.96 | 141.12 | 140.64 | 145.92 | 143.52 | 141.6 | 143.04 | 144 | 142.56 | 146.4 | 148.8 | 146.4 | 144.96 | 149.76 | 149.76 | 147.36 | 146.4 | 146.88 | 146.88 | 144 | 144.96 | 152.16 | 145.44
2000-07-16 00:00:00 | 144.96 | 146.88 | 146.88 | 145.92 | 145.92 | 149.76 | 144.96 | 144.48 | 148.8 | 150.72 | 144 | 145.92 | 148.32 | 144.96 | 145.44 | 144.48 | 148.32 | 144.96 | 142.56 | 145.44 | 148.32 | 145.92 | 142.08 | 143.52 | 141.12 | 140.64 | 140.64 | 144.48 | 139.68 | 140.64 | 140.64 | 141.6 | 141.6 | 138.24 | 144.96 | 142.08 | 139.68 | 140.64 | 144.48 | 142.56 | 138.72 | 144 | 142.56 | 141.6 | 140.64 | 146.88 | 142.56 | 142.56 | 142.56 | 145.44 | 141.6 | 140.16 | 144.48 | 147.36 | 142.08 | 145.92 | 145.44 | 144 | 142.56 | 144 | 144.96 | 144 | 143.52 | 142.56 | 146.4 | 145.92 | 144 | 141.12 | 142.08 | 143.52 | 142.56 | 139.68 | 143.52 | 141.12 | 138.72 | 141.12 | 144.96 | 142.56 | 143.04 | 143.52 | 143.52 | 146.4 | 145.44 | 153.6 | 145.44 | 144.48 | 145.44 | 146.4 | 142.56 | 145.44 | 146.88 | 142.56 | 143.04 | 146.4 | 145.44 | 144.48
2000-07-17 00:00:00 | 144.48 | 145.92 | 141.6 | 143.52 | 149.28 | 145.92 | 144.48 | 144 | 146.88 | 144 | 144 | 150.72 | 145.92 | 144 | 147.36 | 146.4 | 144.96 | 148.8 | 149.28 | 151.2 | 237.6 | 257.28 | 285.6 | 289.92 | 288.48 | 293.76 | 291.36 | 296.64 | 286.56 | 276.96 | 277.92 | 282.72 | 284.16 | 291.36 | 292.32 | 297.12 | 300 | 300.48 | 304.8 | 306.24 | 305.28 | 310.56 | 309.6 | 312.48 | 310.08 | 309.6 | 313.92 | 310.56 | 310.08 | 311.04 | 312 | 313.92 | 311.52 | 311.04 | 312.48 | 310.56 | 311.52 | 310.08 | 312 | 310.08 | 312 | 311.52 | 307.68 | 308.16 | 303.84 | 300.48 | 300 | 296.16 | 293.28 | 292.32 | 291.84 | 284.16 | 267.84 | 265.44 | 262.08 | 272.16 | 276 | 277.44 | 276 | 267.84 | 165.12 | 148.32 | 147.84 | 158.4 | 159.84 | 153.6 | 151.68 | 153.12 | 148.8 | 152.16 | 148.8 | 149.28 | 152.64 | 147.36 | 147.36 | 152.16
2000-07-18 00:00:00 | 151.68 | 148.8 | 152.16 | 152.16 | 148.32 | 150.72 | 153.12 | 150.72 | 149.28 | 153.6 | 150.24 | 150.72 | 155.04 | 152.16 | 150.72 | 153.6 | 153.6 | 150.72 | 183.84 | 263.04 | 265.92 | 263.04 | 295.2 | 290.88 | 291.36 | 294.24 | 294.24 | 300.48 | 300 | 303.36 | 295.2 | 298.56 | 300.48 | 302.88 | 306.24 | 306.24 | 310.56 | 317.28 | 314.4 | 316.32 | 316.8 | 317.76 | 318.24 | 322.08 | 320.64 | 322.56 | 321.6 | 321.12 | 325.92 | 316.8 | 315.84 | 312.96 | 310.56 | 304.8 | 296.64 | 301.44 | 302.88 | 281.28 | 283.2 | 296.64 | 298.56 | 304.32 | 308.16 | 304.8 | 297.12 | 296.16 | 291.36 | 287.04 | 285.6 | 282.72 | 279.36 | 272.64 | 257.28 | 255.36 | 255.84 | 268.32 | 265.92 | 269.28 | 267.36 | 244.8 | 153.12 | 148.8 | 153.12 | 148.32 | 149.28 | 150.24 | 151.2 | 147.84 | 146.88 | 151.2 | 150.24 | 149.28 | 152.64 | 151.2 | 148.8 | 152.16
2000-07-19 00:00:00 | 148.8 | 147.84 | 151.68 | 149.28 | 145.92 | 151.68 | 151.68 | 148.32 | 152.16 | 149.76 | 146.88 | 150.24 | 152.16 | 148.8 | 148.8 | 152.64 | 147.84 | 148.32 | 154.56 | 182.88 | 254.88 | 249.12 | 274.08 | 266.88 | 242.88 | 238.56 | 243.36 | 245.28 | 252.96 | 258.24 | 259.2 | 267.36 | 268.32 | 269.76 | 273.12 | 275.04 | 277.44 | 276.96 | 278.88 | 280.8 | 280.8 | 282.24 | 284.64 | 282.72 | 280.8 | 280.32 | 281.76 | 280.8 | 283.68 | 284.16 | 284.16 | 283.68 | 282.24 | 283.2 | 280.8 | 279.84 | 282.72 | 281.76 | 282.24 | 284.16 | 282.24 | 283.2 | 279.84 | 278.88 | 279.36 | 272.64 | 271.68 | 272.16 | 267.36 | 264 | 264 | 260.64 | 220.8 | 188.64 | 149.28 | 149.76 | 145.44 | 149.28 | 149.28 | 156 | 154.56 | 151.2 | 156.48 | 150.72 | 151.68 | 156 | 149.28 | 148.32 | 152.16 | 147.36 | 148.32 | 151.68 | 148.32 | 148.32 | 151.2 | 146.88
2000-07-20 00:00:00 | 147.36 | 149.28 | 144.48 | 144.48 | 146.88 | 146.88 | 145.44 | 145.92 | 148.8 | 144 | 144.48 | 149.76 | 145.92 | 146.88 | 147.84 | 143.52 | 144.48 | 148.32 | 147.36 | 145.92 | 146.88 | 149.28 | 180.96 | 272.64 | 291.36 | 284.64 | 292.8 | 287.04 | 269.28 | 255.36 | 255.36 | 259.2 | 262.08 | 269.28 | 269.28 | 274.08 | 276 | 273.12 | 276.96 | 280.32 | 280.32 | 283.68 | 319.68 | 267.84 | 273.6 | 274.56 | 280.8 | 281.28 | 279.84 | 282.72 | 279.36 | 274.56 | 272.64 | 277.92 | 280.8 | 281.28 | 278.4 | 277.92 | 273.6 | 275.52 | 276.48 | 274.08 | 271.2 | 270.72 | 264.96 | 261.12 | 263.52 | 259.2 | 258.72 | 252 | 251.04 | 250.08 | 228.96 | 240.48 | 236.64 | 237.6 | 235.68 | 234.24 | 230.88 | 173.76 | 179.52 | 159.36 | 153.6 | 149.28 | 148.32 | 150.72 | 147.36 | 146.88 | 142.08 | 140.64 | 141.6 | 140.64 | 142.08 | 141.6 | 141.12 | 142.56
2000-07-21 00:00:00 | 139.68 | 141.12 | 140.64 | 142.56 | 141.12 | 143.04 | 142.08 | 140.64 | 140.64 | 144 | 141.12 | 142.56 | 144 | 142.56 | 144 | 144.96 | 143.04 | 143.04 | 144.48 | 143.52 | 174.72 | 245.28 | 268.8 | 275.04 | 264 | 240 | 233.76 | 235.68 | 242.4 | 250.56 | 257.76 | 260.64 | 263.52 | 263.04 | 270.24 | 272.64 | 277.92 | 279.84 | 278.4 | 282.72 | 282.72 | 285.12 | 287.52 | 288.48 | 289.92 | 292.32 | 289.92 | 289.92 | 291.84 | 290.88 | 291.36 | 290.88 | 291.36 | 291.84 | 291.36 | 294.72 | 291.84 | 290.4 | 291.36 | 288.48 | 287.52 | 290.4 | 287.52 | 282.24 | 278.4 | 283.68 | 276.96 | 275.04 | 273.6 | 271.2 | 265.92 | 260.16 | 242.4 | 244.32 | 241.44 | 248.64 | 252.48 | 251.52 | 248.16 | 250.56 | 250.08 | 159.84 | 142.08 | 141.6 | 144.48 | 142.08 | 145.44 | 144.96 | 141.12 | 141.6 | 140.64 | 141.12 | 142.08 | 142.08 | 141.12 | 143.04
2000-07-22 00:00:00 | 146.88 | 143.04 | 145.44 | 144.96 | 146.88 | 143.04 | 142.56 | 145.92 | 142.08 | 140.16 | 145.92 | 142.56 | 141.12 | 144 | 142.08 | 141.12 | 145.92 | 141.12 | 140.64 | 144.48 | 144 | 141.12 | 144.96 | 142.08 | 142.56 | 140.16 | 142.56 | 140.64 | 141.12 | 145.92 | 142.08 | 141.6 | 144.48 | 143.52 | 141.12 | 144.96 | 145.92 | 144 | 141.12 | 144.96 | 143.52 | 142.56 | 146.88 | 144.48 | 141.6 | 138.72 | 141.12 | 138.24 | 137.28 | 144.96 | 146.88 | 144.48 | 143.04 | 143.52 | 142.08 | 142.56 | 143.52 | 142.08 | 144 | 143.52 | 143.52 | 143.52 | 142.56 | 143.52 | 142.56 | 142.08 | 143.52 | 143.04 | 142.08 | 141.6 | 140.64 | 140.16 | 140.64 | 141.6 | 139.68 | 139.2 | 138.72 | 139.68 | 141.12 | 138.72 | 138.24 | 141.6 | 142.08 | 144.48 | 145.92 | 144.48 | 142.08 | 141.6 | 141.6 | 140.64 | 144 | 142.08 | 142.56 | 142.08 | 138.72 | 141.12
2000-07-23 00:00:00 | 143.52 | 141.12 | 141.12 | 142.08 | 140.16 | 139.2 | 141.6 | 141.12 | 144 | 144 | 142.56 | 140.64 | 140.64 | 141.6 | 141.6 | 141.12 | 142.56 | 142.56 | 140.16 | 141.6 | 140.64 | 140.16 | 141.6 | 140.16 | 138.72 | 139.2 | 139.68 | 137.76 | 139.68 | 139.68 | 136.8 | 137.76 | 142.56 | 138.72 | 139.68 | 143.04 | 139.68 | 139.68 | 141.12 | 141.12 | 141.6 | 143.04 | 141.12 | 140.16 | 142.56 | 144 | 140.16 | 139.68 | 143.52 | 138.24 | 139.2 | 141.6 | 141.12 | 138.72 | 137.28 | 142.08 | 139.2 | 140.16 | 138.72 | 141.12 | 139.2 | 138.24 | 137.76 | 144 | 139.2 | 137.76 | 137.76 | 142.08 | 137.28 | 139.68 | 139.2 | 140.64 | 140.64 | 140.16 | 139.2 | 140.16 | 141.6 | 140.64 | 140.16 | 141.6 | 139.2 | 141.12 | 145.44 | 145.44 | 143.04 | 145.44 | 146.4 | 142.56 | 141.6 | 143.04 | 142.08 | 143.04 | 141.12 | 142.08 | 142.08 | 144
2000-07-24 00:00:00 | 144.96 | 143.04 | 143.04 | 141.6 | 141.6 | 142.56 | 143.04 | 142.56 | 142.56 | 141.12 | 142.08 | 140.64 | 140.64 | 144.96 | 142.08 | 142.08 | 141.12 | 143.04 | 230.88 | 253.92 | 252.48 | 237.6 | 263.04 | 254.88 | 252.48 | 252.96 | 255.84 | 262.56 | 266.88 | 267.84 | 273.12 | 280.8 | 284.64 | 287.52 | 286.56 | 294.24 | 292.8 | 295.68 | 298.08 | 299.04 | 298.56 | 302.88 | 300.48 | 304.32 | 302.4 | 306.72 | 304.32 | 306.72 | 305.28 | 304.32 | 301.44 | 303.84 | 301.92 | 304.32 | 302.88 | 302.88 | 310.56 | 304.32 | 305.76 | 306.24 | 309.12 | 306.24 | 303.84 | 307.2 | 303.84 | 300.48 | 294.24 | 292.8 | 289.92 | 286.08 | 290.88 | 283.2 | 219.36 | 146.88 | 149.76 | 157.44 | 156.96 | 156 | 149.28 | 150.24 | 153.6 | 153.6 | 151.68 | 154.08 | 151.2 | 150.24 | 151.68 | 147.36 | 146.88 | 148.8 | 147.84 | 144 | 145.44 | 148.32 | 148.8 | 149.28
2000-07-25 00:00:00 | 148.32 | 145.44 | 145.44 | 149.76 | 146.88 | 146.88 | 150.72 | 146.4 | 146.4 | 145.92 | 146.4 | 144.96 | 144.48 | 147.36 | 142.56 | 144.96 | 147.84 | 144 | 220.8 | 262.56 | 261.12 | 248.16 | 276 | 261.12 | 259.68 | 264 | 266.4 | 271.68 | 273.12 | 279.84 | 280.8 | 285.6 | 290.88 | 291.84 | 295.68 | 298.56 | 298.56 | 297.6 | 298.08 | 303.36 | 300 | 302.4 | 300.48 | 307.68 | 302.4 | 305.28 | 302.4 | 304.32 | 302.4 | 306.24 | 301.92 | 306.72 | 304.32 | 302.4 | 303.84 | 300.96 | 302.88 | 303.84 | 303.36 | 299.52 | 298.08 | 300 | 297.12 | 291.84 | 291.84 | 289.92 | 283.2 | 282.24 | 283.2 | 278.88 | 271.2 | 262.56 | 153.12 | 150.24 | 158.88 | 160.8 | 153.6 | 153.6 | 151.68 | 155.04 | 146.88 | 153.6 | 155.04 | 149.76 | 152.64 | 154.08 | 149.28 | 149.28 | 154.08 | 147.36 | 146.88 | 150.24 | 147.36 | 145.44 | 145.92 | 144.96
2000-07-26 00:00:00 | 144.48 | 145.44 | 150.72 | 147.84 | 145.92 | 145.44 | 145.92 | 145.92 | 144.96 | 144.96 | 145.92 | 148.32 | 144.48 | 144.48 | 144.96 | 144 | 144.48 | 147.36 | 147.84 | 189.12 | 256.32 | 255.36 | 281.76 | 287.04 | 284.16 | 277.44 | 266.88 | 255.84 | 262.08 | 262.56 | 266.4 | 274.08 | 274.56 | 278.4 | 275.04 | 272.16 | 283.68 | 285.12 | 280.32 | 285.12 | 285.6 | 281.76 | 296.16 | 292.32 | 293.76 | 291.36 | 283.2 | 286.56 | 284.64 | 283.2 | 285.12 | 288 | 292.8 | 289.44 | 287.52 | 283.68 | 287.52 | 292.8 | 289.44 | 288 | 281.76 | 276.96 | 276.48 | 281.76 | 280.8 | 279.36 | 274.08 | 274.08 | 271.2 | 274.56 | 274.08 | 253.44 | 164.16 | 160.32 | 167.04 | 165.12 | 162.24 | 160.8 | 155.04 | 159.36 | 153.6 | 153.12 | 155.04 | 151.68 | 150.24 | 151.2 | 149.76 | 145.92 | 147.84 | 149.28 | 143.04 | 145.44 | 146.88 | 142.56 | 146.4 | 146.88
2000-07-27 00:00:00 | 146.88 | 143.52 | 146.88 | 145.44 | 144 | 149.76 | 144.96 | 142.56 | 147.84 | 145.44 | 147.84 | 147.84 | 146.88 | 143.52 | 145.44 | 146.4 | 146.4 | 146.88 | 149.76 | 181.44 | 252.96 | 259.68 | 286.08 | 295.2 | 287.52 | 281.28 | 270.72 | 260.16 | 264.48 | 264.48 | 271.68 | 273.12 | 276.48 | 276.48 | 278.88 | 278.88 | 280.32 | 285.12 | 285.6 | 288.48 | 285.12 | 288.96 | 286.08 | 291.84 | 289.44 | 294.72 | 292.32 | 291.84 | 297.12 | 286.08 | 288 | 287.04 | 291.36 | 288.96 | 288.96 | 288.96 | 288 | 289.44 | 288.48 | 290.4 | 288.48 | 293.28 | 288 | 288.48 | 282.72 | 284.64 | 278.88 | 280.8 | 276.48 | 277.92 | 270.24 | 254.88 | 161.76 | 156.96 | 166.56 | 166.08 | 160.8 | 159.36 | 158.88 | 155.52 | 151.2 | 154.08 | 156.96 | 150.72 | 152.16 | 152.64 | 147.84 | 148.8 | 148.8 | 144.96 | 145.92 | 148.8 | 144 | 147.84 | 148.8 | 146.88
2000-07-28 00:00:00 | 146.88 | 149.76 | 144 | 146.88 | 147.84 | 144.96 | 145.44 | 150.24 | 144.48 | 145.44 | 146.4 | 145.44 | 144.96 | 149.28 | 144 | 147.36 | 147.84 | 145.92 | 145.92 | 192.96 | 255.36 | 254.4 | 276.48 | 278.88 | 271.2 | 251.04 | 245.28 | 244.32 | 249.6 | 253.92 | 262.56 | 262.08 | 265.92 | 270.72 | 270.24 | 273.6 | 271.2 | 276.96 | 276.96 | 279.84 | 280.8 | 278.4 | 279.84 | 280.32 | 284.16 | 287.04 | 287.04 | 286.08 | 287.04 | 289.44 | 288 | 289.92 | 292.32 | 290.88 | 292.32 | 292.32 | 293.28 | 291.84 | 295.68 | 289.92 | 291.84 | 288 | 287.04 | 285.12 | 283.2 | 281.76 | 276.96 | 275.52 | 269.28 | 270.72 | 267.84 | 264.48 | 227.04 | 248.64 | 246.24 | 251.52 | 251.52 | 257.28 | 254.88 | 252.48 | 250.56 | 194.4 | 140.64 | 147.84 | 146.88 | 145.44 | 149.28 | 146.4 | 142.08 | 143.52 | 146.88 | 143.04 | 143.04 | 144.96 | 139.2 | 143.04
2000-07-29 00:00:00 | 145.44 | 142.08 | 142.56 | 143.52 | 141.6 | 142.56 | 144.48 | 140.16 | 143.04 | 144.48 | 142.56 | 144 | 142.56 | 139.68 | 143.04 | 144.48 | 142.08 | 143.52 | 143.04 | 140.16 | 143.52 | 143.52 | 140.64 | 142.56 | 139.68 | 140.16 | 142.56 | 142.08 | 144 | 148.32 | 143.52 | 142.56 | 147.84 | 144.48 | 144.48 | 146.88 | 144.48 | 143.04 | 144.96 | 148.32 | 148.32 | 144 | 148.32 | 144.96 | 145.92 | 149.28 | 149.76 | 148.32 | 143.52 | 144 | 146.88 | 146.4 | 144 | 150.24 | 145.92 | 144.48 | 144.96 | 144.96 | 144.96 | 143.04 | 142.08 | 142.56 | 142.56 | 144 | 144.96 | 145.44 | 143.04 | 142.56 | 143.04 | 144.96 | 146.88 | 141.6 | 140.64 | 140.64 | 141.6 | 141.6 | 142.08 | 146.4 | 139.2 | 141.12 | 142.08 | 143.04 | 143.52 | 143.52 | 142.56 | 144.48 | 142.56 | 147.36 | 143.52 | 144.48 | 143.52 | 143.52 | 142.08 | 141.6 | 144 | 145.44
2000-07-30 00:00:00 | 143.04 | 141.12 | 142.56 | 143.04 | 141.12 | 142.56 | 145.44 | 141.6 | 142.56 | 142.08 | 142.56 | 143.04 | 143.52 | 143.04 | 141.12 | 143.52 | 144 | 142.08 | 140.64 | 146.4 | 142.56 | 143.52 | 144 | 138.72 | 139.68 | 142.08 | 140.16 | 138.72 | 137.76 | 138.24 | 138.24 | 143.52 | 139.2 | 139.2 | 139.2 | 142.56 | 139.2 | 138.72 | 140.64 | 142.08 | 142.08 | 141.6 | 141.6 | 144 | 142.56 | 141.12 | 140.64 | 142.56 | 143.52 | 142.08 | 139.68 | 140.16 | 144 | 146.4 | 142.56 | 139.68 | 144.48 | 146.4 | 145.92 | 143.52 | 140.64 | 144 | 146.4 | 145.44 | 144 | 144 | 145.44 | 143.52 | 144.48 | 142.56 | 146.88 | 143.52 | 142.56 | 144 | 142.56 | 140.16 | 140.64 | 145.92 | 144 | 144 | 144.96 | 149.28 | 146.88 | 146.88 | 146.4 | 147.36 | 145.44 | 144.96 | 149.76 | 146.88 | 142.56 | 146.88 | 146.4 | 143.52 | 143.52 | 143.04
2000-07-31 00:00:00 | 143.04 | 142.56 | 145.92 | 145.44 | 140.64 | 144 | 142.08 | 141.6 | 142.56 | 142.08 | 146.4 | 144.48 | 143.04 | 142.56 | 142.56 | 140.16 | 142.56 | 145.44 | 144.48 | 162.24 | 254.4 | 255.84 | 296.64 | 292.32 | 291.84 | 293.76 | 286.56 | 281.76 | 267.84 | 267.36 | 270.24 | 271.2 | 278.88 | 282.72 | 284.64 | 286.08 | 289.92 | 290.88 | 293.76 | 295.2 | 296.16 | 295.2 | 298.56 | 296.64 | 298.56 | 293.76 | 294.72 | 295.2 | 292.32 | 294.72 | 294.24 | 295.2 | 297.12 | 294.72 | 296.16 | 295.2 | 297.12 | 299.52 | 298.56 | 298.56 | 300 | 296.64 | 300 | 296.16 | 295.2 | 291.84 | 286.56 | 289.92 | 283.2 | 284.16 | 279.36 | 267.36 | 166.08 | 155.52 | 150.72 | 158.4 | 162.72 | 155.52 | 153.6 | 156.96 | 156 | 151.2 | 156.48 | 154.08 | 150.24 | 150.72 | 149.28 | 147.84 | 153.12 | 149.76 | 150.72 | 151.68 | 150.24 | 147.36 | 150.72 | 151.2
2000-08-01 00:00:00 | 144.48 | 149.76 | 150.24 | 145.44 | 147.36 | 150.24 | 147.36 | 146.4 | 148.8 | 147.36 | 146.88 | 151.2 | 147.84 | 144.96 | 147.36 | 148.8 | 145.92 | 150.72 | 149.28 | 177.12 | 256.8 | 260.16 | 286.56 | 290.4 | 287.52 | 281.28 | 275.04 | 259.68 | 261.12 | 264.96 | 269.76 | 273.6 | 276.48 | 282.24 | 285.6 | 288 | 291.84 | 293.28 | 293.28 | 294.24 | 299.04 | 298.08 | 300.48 | 300.96 | 301.44 | 298.56 | 301.44 | 300.96 | 302.4 | 303.36 | 302.88 | 302.88 | 305.76 | 304.8 | 305.28 | 307.2 | 307.68 | 306.24 | 299.52 | 300.48 | 295.68 | 296.16 | 295.2 | 292.8 | 291.36 | 288 | 285.6 | 284.64 | 278.4 | 280.8 | 272.64 | 268.32 | 154.56 | 149.28 | 154.56 | 161.28 | 157.44 | 154.08 | 160.32 | 159.84 | 152.16 | 153.12 | 150.72 | 152.16 | 155.52 | 151.68 | 148.8 | 148.32 | 150.24 | 145.44 | 142.56 | 146.4 | 148.8 | 144 | 146.88 | 149.76
2000-08-02 00:00:00 | 148.8 | 148.8 | 147.84 | 151.2 | 145.92 | 145.92 | 151.2 | 148.8 | 147.36 | 145.44 | 151.2 | 151.2 | 147.84 | 147.36 | 150.72 | 149.28 | 147.84 | 145.92 | 204.96 | 261.12 | 258.24 | 254.4 | 276.48 | 266.88 | 258.24 | 257.76 | 262.56 | 266.88 | 269.28 | 274.08 | 279.84 | 282.24 | 285.6 | 290.88 | 292.32 | 292.32 | 293.76 | 296.16 | 298.56 | 301.92 | 300.48 | 298.08 | 302.88 | 304.32 | 303.84 | 306.72 | 306.24 | 307.2 | 307.68 | 303.36 | 307.68 | 304.32 | 302.88 | 305.28 | 304.8 | 306.72 | 305.76 | 301.92 | 304.8 | 304.8 | 302.88 | 306.24 | 302.4 | 303.36 | 302.4 | 298.56 | 297.12 | 293.28 | 289.44 | 288.96 | 280.8 | 278.4 | 255.84 | 258.72 | 256.32 | 260.16 | 261.6 | 262.56 | 261.6 | 261.12 | 264.96 | 193.92 | 148.8 | 155.04 | 157.44 | 152.64 | 152.64 | 149.76 | 146.88 | 148.8 | 150.72 | 148.32 | 145.44 | 144 | 143.52 | 144
2000-08-03 00:00:00 | 144.96 | 149.28 | 144.96 | 144 | 143.52 | 145.44 | 144.96 | 143.52 | 145.44 | 147.84 | 146.4 | 147.36 | 145.44 | 145.92 | 146.88 | 149.76 | 145.92 | 183.84 | 264.48 | 272.16 | 264.48 | 259.2 | 295.2 | 293.76 | 294.72 | 290.88 | 276 | 281.76 | 281.28 | 291.36 | 292.32 | 297.6 | 296.64 | 303.36 | 301.92 | 306.72 | 305.28 | 312.96 | 311.04 | 313.44 | 307.68 | 313.44 | 312.96 | 316.32 | 313.44 | 319.2 | 314.88 | 319.2 | 317.76 | 319.2 | 319.68 | 316.8 | 317.76 | 320.64 | 316.32 | 319.68 | 319.68 | 321.12 | 319.68 | 319.2 | 320.16 | 315.84 | 315.36 | 313.44 | 309.12 | 311.04 | 310.56 | 305.76 | 307.2 | 302.88 | 297.6 | 294.24 | 272.64 | 276 | 274.56 | 282.24 | 285.12 | 281.76 | 284.64 | 284.16 | 282.72 | 284.64 | 279.36 | 281.76 | 222.24 | 154.08 | 152.16 | 148.8 | 147.84 | 149.76 | 150.24 | 149.28 | 149.28 | 150.24 | 147.36 | 146.88
2000-08-04 00:00:00 | 151.2 | 153.6 | 149.28 | 148.32 | 149.76 | 152.64 | 150.72 | 148.8 | 151.2 | 157.44 | 152.64 | 153.12 | 155.04 | 154.56 | 154.56 | 152.64 | 157.44 | 153.12 | 151.2 | 154.08 | 225.6 | 271.68 | 303.84 | 303.84 | 298.08 | 312 | 322.56 | 314.4 | 315.84 | 311.04 | 299.04 | 298.56 | 301.44 | 302.4 | 306.24 | 308.64 | 310.56 | 312 | 315.36 | 315.36 | 314.4 | 313.92 | 317.76 | 315.36 | 319.2 | 316.32 | 317.76 | 315.84 | 317.28 | 315.36 | 319.2 | 317.28 | 318.24 | 312.48 | 309.12 | 289.44 | 287.52 | 284.64 | 288.48 | 287.04 | 290.4 | 283.68 | 284.64 | 281.28 | 278.88 | 274.08 | 273.12 | 270.72 | 266.4 | 261.12 | 264 | 254.88 | 249.12 | 247.2 | 240.96 | 243.84 | 239.52 | 240 | 241.92 | 192 | 148.32 | 149.28 | 145.44 | 142.08 | 146.4 | 144.48 | 142.56 | 146.4 | 147.36 | 142.08 | 142.56 | 143.52 | 143.04 | 143.04 | 144.48 | 147.36
2000-08-05 00:00:00 | 141.6 | 141.6 | 141.12 | 142.56 | 147.84 | 143.04 | 140.64 | 141.12 | 144.48 | 142.08 | 142.56 | 141.12 | 143.52 | 144.96 | 139.2 | 138.72 | 145.44 | 144 | 140.64 | 139.68 | 144.96 | 141.6 | 141.12 | 144 | 142.08 | 138.72 | 138.24 | 142.08 | 139.2 | 136.8 | 138.72 | 143.04 | 139.2 | 138.72 | 138.24 | 144 | 140.64 | 138.72 | 139.68 | 143.04 | 142.56 | 152.16 | 139.2 | 145.44 | 142.08 | 140.16 | 136.8 | 138.24 | 144 | 142.08 | 140.64 | 140.64 | 139.2 | 141.6 | 141.6 | 139.2 | 138.72 | 139.68 | 140.64 | 143.04 | 138.72 | 140.16 | 140.64 | 139.2 | 144.48 | 142.08 | 140.16 | 141.12 | 143.52 | 142.56 | 139.2 | 139.2 | 140.64 | 144.48 | 140.16 | 139.2 | 140.64 | 143.04 | 139.2 | 135.36 | 141.12 | 142.56 | 140.16 | 142.56 | 145.44 | 146.88 | 143.04 | 144 | 143.52 | 145.92 | 144 | 144 | 145.92 | 143.52 | 149.76 | 146.4
2000-08-06 00:00:00 | 143.52 | 146.4 | 145.44 | 151.2 | 148.8 | 145.92 | 143.52 | 147.84 | 144.96 | 142.56 | 143.52 | 145.92 | 147.36 | 145.44 | 145.44 | 144 | 146.88 | 142.56 | 143.52 | 144.48 | 146.4 | 145.92 | 142.56 | 141.12 | 144.96 | 140.16 | 139.68 | 137.76 | 140.64 | 144 | 142.56 | 138.72 | 140.64 | 145.92 | 141.12 | 141.6 | 140.64 | 145.92 | 144.48 | 140.16 | 139.2 | 140.16 | 141.12 | 141.6 | 143.04 | 142.56 | 144 | 141.12 | 142.08 | 143.04 | 144.96 | 140.64 | 140.64 | 140.64 | 141.6 | 140.64 | 141.6 | 142.08 | 139.2 | 142.56 | 144.96 | 144 | 142.08 | 143.52 | 142.56 | 141.6 | 146.4 | 146.4 | 143.52 | 142.56 | 142.56 | 143.52 | 147.84 | 143.04 | 143.04 | 142.56 | 143.04 | 144.96 | 144.96 | 147.84 | 147.84 | 149.76 | 146.88 | 148.32 | 147.84 | 151.2 | 148.32 | 146.4 | 143.52 | 145.92 | 144.96 | 148.8 | 149.28 | 145.92 | 146.4 | 145.92
2000-08-07 00:00:00 | 149.28 | 146.4 | 145.92 | 146.88 | 145.92 | 213.12 | 299.04 | 299.04 | 300 | 305.28 | 293.76 | 286.56 | 286.56 | 285.12 | 282.72 | 274.08 | 261.6 | 267.84 | 266.88 | 269.28 | 265.44 | 268.8 | 270.24 | 268.32 | 270.72 | 272.16 | 278.4 | 280.8 | 288.96 | 292.8 | 296.16 | 297.6 | 303.84 | 288 | 308.64 | 314.88 | 324.48 | 318.24 | 321.6 | 317.28 | 318.24 | 316.8 | 317.28 | 320.64 | 318.24 | 319.68 | 316.32 | 318.24 | 317.28 | 306.24 | 281.28 | 280.32 | 280.8 | 336 | 331.2 | 333.12 | 344.64 | 346.56 | 351.84 | 350.88 | 353.28 | 348 | 345.6 | 347.52 | 340.32 | 336 | 329.28 | 324.96 | 319.68 | 318.72 | 314.88 | 312.48 | 295.68 | 300.48 | 299.52 | 298.56 | 299.52 | 298.56 | 298.08 | 299.04 | 298.56 | 300.48 | 299.04 | 296.16 | 296.16 | 288.96 | 283.2 | 282.72 | 278.4 | 277.92 | 275.52 | 279.84 | 276 | 273.12 | 275.04 | 270.72
2000-08-08 00:00:00 | 272.64 | 267.36 | 265.92 | 265.92 | 264.96 | 265.92 | 261.6 | 259.2 | 262.08 | 258.72 | 256.32 | 258.72 | 257.28 | 257.76 | 255.36 | 252.96 | 255.36 | 253.44 | 254.4 | 252 | 250.56 | 255.84 | 253.44 | 255.84 | 254.88 | 256.32 | 263.52 | 264.96 | 268.8 | 275.04 | 275.52 | 282.24 | 283.2 | 288.96 | 292.32 | 295.2 | 298.08 | 300.96 | 304.32 | 307.68 | 311.52 | 312.48 | 315.84 | 315.36 | 317.28 | 315.84 | 318.72 | 316.32 | 299.52 | 305.28 | 314.4 | 290.88 | 271.68 | 338.4 | 333.6 | 328.8 | 326.88 | 313.44 | 317.76 | 317.76 | 320.16 | 320.16 | 318.24 | 316.8 | 313.44 | 312.96 | 309.6 | 309.12 | 304.32 | 300.48 | 293.76 | 291.36 | 273.12 | 271.2 | 266.88 | 265.92 | 271.2 | 268.32 | 270.72 | 263.04 | 267.36 | 260.64 | 260.16 | 259.68 | 253.44 | 252.96 | 247.68 | 211.68 | 145.44 | 137.76 | 142.08 | 143.52 | 145.92 | 144 | 143.04 | 143.04
2000-08-09 00:00:00 | 143.04 | 144.48 | 145.92 | 144.48 | 144 | 144.48 | 144 | 146.88 | 145.44 | 145.44 | 144.48 | 144.96 | 147.36 | 152.64 | 237.6 | 296.64 | 302.88 | 300.96 | 301.92 | 306.24 | 299.04 | 293.76 | 294.24 | 285.6 | 276.96 | 257.28 | 260.16 | 263.04 | 266.88 | 270.72 | 272.64 | 278.88 | 279.36 | 283.2 | 286.56 | 291.84 | 295.2 | 296.64 | 303.36 | 300.48 | 303.36 | 286.08 | 288.96 | 292.32 | 293.76 | 298.56 | 294.72 | 298.08 | 295.2 | 296.16 | 296.16 | 295.2 | 297.6 | 298.08 | 298.56 | 302.4 | 300.48 | 305.28 | 305.28 | 309.6 | 306.72 | 309.12 | 307.2 | 306.24 | 303.84 | 300.96 | 300.96 | 297.12 | 298.08 | 290.4 | 290.4 | 281.76 | 270.72 | 263.52 | 264.48 | 262.56 | 264.48 | 261.12 | 262.08 | 263.52 | 262.08 | 261.6 | 256.32 | 258.24 | 252.96 | 252.48 | 245.28 | 245.28 | 244.8 | 242.4 | 244.8 | 237.12 | 240.96 | 237.6 | 241.44 | 237.12
2000-08-10 00:00:00 | 237.6 | 236.16 | 236.64 | 233.28 | 232.32 | 237.12 | 232.8 | 237.12 | 250.08 | 245.28 | 248.16 | 244.32 | 246.72 | 243.36 | 244.32 | 244.32 | 242.88 | 241.44 | 232.8 | 216 | 220.32 | 219.36 | 224.16 | 218.4 | 220.32 | 221.76 | 223.68 | 231.84 | 234.72 | 237.6 | 245.76 | 246.24 | 255.84 | 256.8 | 258.72 | 264 | 265.44 | 271.2 | 273.6 | 273.12 | 276.96 | 276.48 | 279.36 | 282.24 | 277.44 | 285.6 | 290.4 | 288.96 | 288.96 | 284.16 | 285.6 | 286.56 | 290.4 | 289.92 | 296.16 | 302.4 | 298.56 | 285.12 | 288.96 | 290.4 | 307.2 | 307.2 | 279.36 | 267.36 | 276.48 | 264.96 | 269.76 | 279.36 | 266.4 | 265.92 | 269.76 | 254.4 | 252 | 243.36 | 233.76 | 238.08 | 243.36 | 236.64 | 240.48 | 244.8 | 237.12 | 239.52 | 238.56 | 230.88 | 229.92 | 233.28 | 225.12 | 226.08 | 222.24 | 216 | 223.2 | 216.48 | 222.24 | 219.36 | 215.52 | 219.36
2000-08-11 00:00:00 | 212.64 | 220.8 | 218.88 | 213.12 | 219.84 | 215.52 | 211.2 | 216.96 | 217.44 | 211.2 | 218.88 | 214.56 | 212.64 | 219.36 | 214.08 | 214.08 | 217.44 | 206.4 | 210.24 | 210.24 | 208.8 | 213.6 | 207.84 | 213.6 | 213.12 | 212.64 | 217.44 | 218.4 | 222.24 | 226.56 | 228.96 | 238.56 | 243.36 | 241.92 | 253.44 | 254.4 | 255.36 | 269.76 | 258.24 | 268.8 | 269.76 | 268.32 | 276.96 | 267.84 | 270.24 | 274.08 | 271.68 | 276 | 271.68 | 272.16 | 272.64 | 264 | 271.68 | 266.88 | 269.76 | 274.08 | 264.96 | 267.36 | 272.64 | 265.92 | 270.72 | 269.28 | 264.48 | 263.52 | 264.96 | 257.76 | 255.84 | 263.04 | 252.48 | 246.24 | 252.96 | 238.56 | 234.72 | 237.12 | 220.32 | 228.96 | 233.76 | 224.64 | 190.08 | 149.76 | 147.36 | 150.24 | 144.48 | 143.52 | 149.28 | 146.4 | 144 | 142.08 | 143.52 | 141.6 | 146.4 | 145.92 | 141.12 | 141.6 | 146.4 | 144
2000-08-12 00:00:00 | 143.04 | 148.32 | 144 | 140.16 | 143.04 | 144 | 143.52 | 143.04 | 145.92 | 144 | 142.56 | 146.88 | 146.88 | 144 | 144.96 | 146.4 | 144.48 | 143.04 | 149.28 | 142.56 | 142.08 | 147.84 | 146.88 | 145.92 | 141.6 | 145.44 | 140.64 | 141.12 | 147.84 | 143.04 | 142.56 | 143.04 | 145.92 | 141.12 | 141.6 | 147.84 | 157.92 | 156.96 | 156.48 | 170.88 | 189.6 | 211.2 | 217.44 | 217.92 | 212.64 | 224.16 | 209.76 | 216 | 208.8 | 199.2 | 195.84 | 175.2 | 174.72 | 171.36 | 172.32 | 175.2 | 179.52 | 178.08 | 178.56 | 180.96 | 182.4 | 180.48 | 179.52 | 180 | 183.36 | 181.44 | 180 | 180 | 171.36 | 143.04 | 141.6 | 142.56 | 145.92 | 142.56 | 139.2 | 141.12 | 145.92 | 141.12 | 141.6 | 142.56 | 148.8 | 142.56 | 144 | 144.96 | 144.96 | 143.52 | 144.96 | 150.72 | 146.4 | 144 | 145.44 | 146.88 | 143.52 | 144.96 | 147.36 | 143.52
2000-08-13 00:00:00 | 144 | 143.04 | 149.28 | 145.92 | 144 | 143.52 | 147.84 | 141.6 | 142.56 | 144.96 | 144 | 144.48 | 143.52 | 148.32 | 143.04 | 143.04 | 143.52 | 146.4 | 144 | 142.08 | 146.4 | 146.4 | 144.48 | 141.6 | 143.04 | 141.12 | 139.68 | 136.8 | 141.12 | 141.12 | 137.76 | 136.8 | 143.52 | 139.68 | 138.72 | 142.08 | 143.04 | 140.64 | 137.28 | 141.6 | 145.92 | 141.12 | 143.04 | 140.64 | 146.88 | 138.24 | 139.2 | 142.08 | 145.44 | 142.08 | 140.16 | 141.12 | 144 | 145.44 | 143.52 | 142.56 | 140.64 | 147.36 | 144 | 144 | 141.6 | 144.48 | 144.48 | 143.04 | 144.96 | 145.92 | 145.92 | 142.56 | 143.52 | 145.44 | 148.8 | 143.52 | 142.08 | 143.04 | 143.52 | 142.08 | 141.12 | 144.96 | 145.44 | 146.4 | 146.4 | 144.96 | 147.84 | 145.44 | 142.56 | 145.92 | 144.96 | 144.96 | 144.96 | 144.96 | 146.4 | 142.08 | 145.92 | 145.44 | 148.32 | 144.48
2000-08-14 00:00:00 | 143.04 | 147.84 | 145.92 | 142.08 | 144.96 | 146.4 | 142.08 | 143.04 | 145.92 | 141.6 | 141.6 | 144.96 | 150.24 | 256.8 | 262.56 | 293.28 | 287.04 | 293.76 | 274.08 | 264.48 | 248.64 | 247.68 | 250.08 | 240.48 | 247.2 | 248.16 | 244.32 | 251.52 | 248.64 | 254.4 | 256.8 | 252.48 | 264.96 | 265.44 | 265.92 | 271.2 | 265.44 | 272.16 | 274.08 | 269.76 | 277.92 | 272.16 | 275.52 | 283.68 | 276.96 | 281.76 | 278.4 | 279.36 | 278.88 | 274.56 | 282.24 | 278.88 | 277.44 | 285.12 | 281.28 | 280.8 | 284.64 | 282.72 | 281.76 | 283.2 | 276.96 | 277.44 | 278.4 | 271.2 | 275.04 | 267.84 | 266.4 | 261.6 | 257.28 | 250.56 | 249.6 | 244.8 | 232.32 | 230.88 | 221.28 | 229.92 | 233.76 | 225.6 | 233.28 | 231.36 | 160.32 | 140.64 | 143.04 | 144.48 | 148.32 | 146.4 | 143.04 | 145.44 | 148.8 | 142.56 | 140.16 | 140.16 | 142.56 | 144.48 | 141.6 | 142.56
2000-08-15 00:00:00 | 144.48 | 143.52 | 140.16 | 145.44 | 144.96 | 141.6 | 143.04 | 144.96 | 144 | 142.08 | 144.96 | 147.84 | 143.52 | 143.04 | 144 | 146.88 | 141.12 | 144 | 145.92 | 145.92 | 257.28 | 263.04 | 292.8 | 286.56 | 290.88 | 253.92 | 243.84 | 247.68 | 245.76 | 249.6 | 248.16 | 252.96 | 256.8 | 255.84 | 260.16 | 263.52 | 264.96 | 271.68 | 274.08 | 273.12 | 278.88 | 271.68 | 276 | 279.84 | 273.12 | 277.92 | 274.56 | 272.16 | 273.12 | 269.28 | 267.36 | 271.2 | 266.88 | 268.8 | 276 | 268.32 | 270.72 | 273.12 | 271.2 | 276.48 | 272.16 | 272.64 | 269.28 | 264.96 | 266.88 | 259.68 | 260.64 | 260.64 | 251.52 | 250.56 | 245.28 | 243.84 | 207.36 | 147.36 | 146.4 | 143.52 | 141.12 | 147.36 | 147.36 | 148.8 | 150.24 | 149.28 | 146.88 | 147.36 | 148.8 | 148.8 | 144 | 141.6 | 142.56 | 144.48 | 142.08 | 143.04 | 143.04 | 145.44 | 142.08 | 141.12
2000-08-16 00:00:00 | 142.08 | 144.96 | 147.36 | 144 | 142.08 | 144.48 | 145.44 | 142.08 | 141.6 | 141.12 | 147.36 | 142.56 | 143.52 | 145.44 | 144 | 142.08 | 142.08 | 145.92 | 144.96 | 237.12 | 261.6 | 258.72 | 289.44 | 289.44 | 287.52 | 263.52 | 245.76 | 257.76 | 251.04 | 237.12 | 241.92 | 234.24 | 216.48 | 211.68 | 218.4 | 232.8 | 257.76 | 244.8 | 247.2 | 240.48 | 237.6 | 247.2 | 240.48 | 235.2 | 234.24 | 260.64 | 266.4 | 265.44 | 265.44 | 266.4 | 264 | 268.32 | 264.96 | 248.64 | 245.76 | 241.44 | 252.48 | 327.36 | 332.64 | 314.4 | 300.48 | 281.76 | 277.44 | 276.48 | 279.36 | 276.48 | 265.92 | 260.16 | 257.28 | 250.56 | 252 | 243.84 | 232.32 | 229.92 | 226.08 | 229.44 | 226.56 | 226.08 | 228 | 228 | 224.64 | 145.92 | 137.76 | 136.32 | 139.68 | 137.28 | 132.96 | 133.44 | 132.96 | 132.96 | 133.44 | 132 | 135.84 | 133.44 | 130.08 | 131.04
2000-08-17 00:00:00 | 134.4 | 138.72 | 132 | 132.48 | 134.4 | 138.72 | 132.96 | 132.96 | 135.36 | 137.28 | 137.28 | 133.92 | 204.96 | 176.16 | 158.4 | 156 | 245.28 | 253.44 | 248.16 | 253.44 | 191.52 | 151.68 | 208.32 | 283.2 | 247.2 | 218.88 | 216.48 | 221.28 | 225.12 | 232.32 | 234.72 | 240.48 | 244.32 | 247.2 | 252.48 | 251.52 | 255.36 | 256.8 | 256.8 | 262.56 | 262.08 | 259.2 | 264.48 | 262.08 | 263.52 | 267.84 | 262.08 | 269.28 | 264.48 | 260.64 | 268.32 | 261.12 | 265.44 | 261.6 | 258.24 | 268.8 | 261.12 | 262.08 | 264.48 | 261.12 | 268.32 | 260.64 | 263.52 | 262.08 | 253.44 | 255.84 | 248.64 | 244.8 | 248.64 | 241.92 | 238.56 | 234.72 | 222.24 | 226.08 | 215.52 | 221.28 | 172.32 | 139.2 | 140.16 | 142.08 | 143.52 | 140.16 | 134.88 | 139.2 | 138.24 | 136.8 | 136.32 | 140.64 | 144.48 | 138.72 | 142.56 | 144 | 142.08 | 141.12 | 140.64 | 142.56
2000-08-18 00:00:00 | 143.52 | 144.48 | 139.68 | 142.08 | 139.68 | 143.04 | 142.08 | 138.72 | 143.52 | 142.56 | 142.08 | 143.04 | 145.92 | 142.08 | 138.72 | 142.56 | 138.72 | 142.56 | 140.16 | 187.68 | 251.52 | 252 | 262.56 | 239.52 | 214.56 | 211.68 | 214.56 | 216.48 | 225.6 | 233.28 | 234.72 | 239.52 | 244.8 | 246.72 | 251.04 | 254.4 | 257.76 | 260.64 | 259.68 | 263.04 | 262.56 | 262.56 | 264.96 | 264 | 267.36 | 266.88 | 263.52 | 265.44 | 261.6 | 262.08 | 264.48 | 257.76 | 266.4 | 264.48 | 260.64 | 268.32 | 261.6 | 267.84 | 263.52 | 262.56 | 264.96 | 261.6 | 256.8 | 257.76 | 252.48 | 255.36 | 250.08 | 241.92 | 244.32 | 235.68 | 236.16 | 231.84 | 144.48 | 138.72 | 137.76 | 133.44 | 132.48 | 133.92 | 139.2 | 134.88 | 134.88 | 131.52 | 136.32 | 136.32 | 138.24 | 140.16 | 147.36 | 141.6 | 139.2 | 140.16 | 144.96 | 142.08 | 141.6 | 138.72 | 144 | 140.16
2000-08-19 00:00:00 | 141.12 | 144 | 143.04 | 140.16 | 138.72 | 141.6 | 141.6 | 139.2 | 142.08 | 145.44 | 142.08 | 138.72 | 139.68 | 144 | 142.08 | 138.24 | 138.24 | 143.52 | 139.68 | 138.72 | 138.72 | 143.04 | 140.64 | 137.76 | 137.76 | 143.52 | 139.68 | 138.72 | 139.2 | 145.44 | 139.68 | 139.68 | 138.24 | 146.4 | 139.68 | 137.76 | 138.24 | 142.08 | 142.08 | 139.2 | 140.64 | 140.64 | 143.52 | 141.12 | 140.16 | 140.64 | 143.52 | 141.6 | 138.24 | 140.64 | 142.08 | 144.48 | 142.56 | 140.16 | 139.68 | 143.04 | 143.52 | 141.12 | 140.16 | 140.16 | 139.2 | 140.64 | 143.52 | 143.52 | 139.68 | 139.2 | 138.24 | 138.24 | 143.52 | 141.6 | 140.16 | 139.2 | 139.2 | 143.04 | 143.04 | 141.6 | 139.2 | 139.2 | 144.96 | 144.96 | 143.52 | 143.52 | 144.48 | 147.36 | 145.92 | 144.48 | 144 | 143.04 | 149.76 | 146.4 | 143.04 | 143.04 | 143.04 | 145.92 | 143.04 | 142.56
2000-08-20 00:00:00 | 140.64 | 145.92 | 144.48 | 143.52 | 142.56 | 143.04 | 145.92 | 142.08 | 141.6 | 142.08 | 146.88 | 144 | 141.12 | 142.08 | 144.96 | 143.52 | 142.08 | 139.68 | 139.68 | 140.64 | 138.72 | 135.36 | 136.32 | 138.24 | 134.4 | 133.44 | 131.52 | 131.52 | 135.84 | 137.28 | 134.88 | 130.08 | 132 | 136.8 | 139.2 | 136.32 | 136.32 | 134.4 | 134.88 | 133.92 | 136.8 | 134.88 | 138.24 | 135.84 | 139.68 | 138.24 | 136.8 | 135.84 | 135.84 | 136.8 | 141.6 | 136.32 | 135.36 | 132.48 | 140.16 | 141.12 | 138.72 | 138.72 | 137.76 | 137.28 | 139.68 | 142.08 | 135.36 | 136.8 | 135.84 | 143.04 | 138.24 | 138.24 | 137.76 | 137.76 | 139.68 | 139.2 | 137.28 | 137.76 | 138.72 | 138.72 | 141.12 | 139.2 | 134.4 | 139.2 | 139.2 | 139.68 | 140.16 | 136.8 | 137.28 | 144.48 | 139.2 | 140.16 | 138.72 | 136.8 | 135.36 | 139.68 | 137.76 | 135.36 | 143.52 | 140.16
2000-08-21 00:00:00 | 138.24 | 134.88 | 135.84 | 142.56 | 138.72 | 136.8 | 137.28 | 137.76 | 137.28 | 136.32 | 136.32 | 136.32 | 140.64 | 136.32 | 137.28 | 137.28 | 144 | 140.64 | 135.84 | 234.72 | 249.12 | 241.92 | 200.16 | 186.72 | 252.48 | 285.6 | 249.12 | 237.6 | 236.16 | 245.28 | 248.16 | 254.4 | 257.76 | 262.08 | 264.96 | 268.32 | 269.76 | 271.68 | 270.72 | 275.04 | 273.12 | 272.64 | 277.92 | 273.6 | 279.36 | 277.92 | 273.12 | 275.04 | 269.76 | 275.52 | 272.16 | 271.68 | 274.56 | 274.08 | 274.08 | 273.6 | 272.16 | 273.12 | 268.8 | 269.28 | 270.72 | 268.8 | 273.12 | 266.4 | 267.36 | 264.48 | 260.64 | 263.52 | 252.48 | 252.48 | 249.6 | 239.52 | 237.6 | 228.48 | 230.88 | 229.92 | 227.52 | 227.04 | 231.36 | 156.48 | 143.04 | 142.56 | 139.2 | 139.68 | 137.28 | 138.72 | 133.92 | 131.52 | 134.88 | 137.76 | 140.64 | 136.32 | 139.2 | 137.76 | 139.68 | 144.96
2000-08-22 00:00:00 | 142.08 | 142.56 | 146.4 | 148.32 | 140.64 | 140.16 | 139.68 | 145.44 | 144 | 142.56 | 140.16 | 144 | 143.52 | 141.6 | 139.68 | 140.64 | 141.6 | 140.64 | 139.2 | 145.44 | 141.12 | 168 | 284.16 | 295.2 | 288.96 | 271.68 | 231.84 | 222.72 | 227.04 | 235.2 | 238.56 | 241.92 | 246.24 | 245.76 | 252.96 | 251.52 | 252.96 | 257.28 | 255.84 | 266.4 | 263.04 | 263.04 | 271.2 | 265.44 | 271.2 | 266.88 | 267.36 | 267.84 | 260.16 | 264.96 | 262.56 | 263.04 | 265.92 | 261.12 | 269.76 | 262.56 | 266.4 | 266.4 | 263.04 | 269.28 | 260.64 | 266.88 | 264 | 257.76 | 263.52 | 253.92 | 254.4 | 253.44 | 247.68 | 250.08 | 243.36 | 237.12 | 230.88 | 224.64 | 223.2 | 229.44 | 190.56 | 144 | 135.84 | 136.8 | 135.36 | 136.8 | 135.36 | 131.04 | 136.8 | 142.56 | 141.6 | 142.56 | 142.08 | 142.56 | 144.96 | 140.64 | 141.6 | 145.92 | 147.36 | 140.64
2000-08-23 00:00:00 | 142.56 | 144 | 146.88 | 142.56 | 141.12 | 147.36 | 145.92 | 142.08 | 141.6 | 143.52 | 141.6 | 144 | 140.64 | 144.96 | 142.08 | 141.6 | 140.16 | 144.96 | 140.64 | 146.4 | 240.48 | 252.48 | 286.08 | 289.44 | 267.36 | 239.04 | 235.2 | 235.2 | 240 | 243.36 | 241.44 | 250.08 | 246.72 | 252.96 | 257.76 | 258.24 | 267.36 | 261.6 | 266.88 | 267.84 | 269.28 | 268.8 | 271.2 | 268.32 | 271.2 | 273.6 | 270.72 | 276.96 | 264.48 | 272.16 | 269.76 | 268.8 | 270.72 | 269.76 | 269.28 | 274.56 | 264 | 268.8 | 270.24 | 259.68 | 267.36 | 259.2 | 263.04 | 257.76 | 251.52 | 255.36 | 253.44 | 245.76 | 245.76 | 240.48 | 235.2 | 228.48 | 144.48 | 145.92 | 144 | 146.88 | 142.56 | 145.44 | 138.72 | 142.08 | 140.16 | 138.72 | 141.6 | 149.28 | 149.76 | 147.36 | 150.24 | 150.24 | 144 | 142.56 | 148.32 | 146.4 | 144.96 | 145.44 | 147.84 | 145.44
2000-08-24 00:00:00 | 145.92 | 143.52 | 147.36 | 145.44 | 145.44 | 144.96 | 144.96 | 143.04 | 143.04 | 147.36 | 146.4 | 141.6 | 144.48 | 147.84 | 144 | 142.56 | 144 | 147.36 | 204.48 | 253.44 | 255.36 | 249.12 | 265.92 | 248.16 | 250.08 | 256.32 | 247.68 | 250.56 | 250.08 | 254.4 | 262.08 | 252.48 | 265.44 | 254.88 | 261.6 | 268.32 | 264 | 275.04 | 274.08 | 276.48 | 278.88 | 276 | 280.8 | 277.44 | 280.8 | 284.64 | 280.8 | 284.64 | 280.8 | 283.2 | 279.36 | 274.56 | 281.28 | 276 | 280.32 | 278.88 | 276 | 283.68 | 272.16 | 278.4 | 273.12 | 271.2 | 276.48 | 266.88 | 274.08 | 261.6 | 262.56 | 266.88 | 256.32 | 264.96 | 204.48 | 168.96 | 144.48 | 141.12 | 143.52 | 145.92 | 149.76 | 149.28 | 150.72 | 155.04 | 151.68 | 149.76 | 148.32 | 150.24 | 151.2 | 149.28 | 148.32 | 147.84 | 152.16 | 146.4 | 146.88 | 147.36 | 148.32 | 146.88 | 147.36 | 147.36
2000-08-25 00:00:00 | 151.2 | 145.44 | 145.44 | 149.28 | 146.4 | 145.92 | 147.36 | 149.28 | 145.44 | 144 | 144 | 148.32 | 146.88 | 143.52 | 147.84 | 150.24 | 145.92 | 144.48 | 146.4 | 243.84 | 251.52 | 252.96 | 281.76 | 276.48 | 247.2 | 239.04 | 238.08 | 236.64 | 244.32 | 241.44 | 246.24 | 248.16 | 251.52 | 258.72 | 254.88 | 261.6 | 261.12 | 261.12 | 268.8 | 262.08 | 270.24 | 269.76 | 270.24 | 274.08 | 271.68 | 273.6 | 273.12 | 271.2 | 271.2 | 270.24 | 261.6 | 269.76 | 265.44 | 264.96 | 273.6 | 260.64 | 272.64 | 267.84 | 269.28 | 270.72 | 263.04 | 268.32 | 256.32 | 262.56 | 257.76 | 253.92 | 258.24 | 244.32 | 250.08 | 244.8 | 236.64 | 243.36 | 214.08 | 149.76 | 140.16 | 140.16 | 141.12 | 135.36 | 139.2 | 137.76 | 144 | 137.76 | 132 | 134.4 | 140.16 | 145.44 | 146.4 | 146.4 | 149.28 | 147.36 | 144 | 147.84 | 144.96 | 151.68 | 146.88 | 144.48
2000-08-26 00:00:00 | 147.84 | 151.68 | 144.96 | 147.84 | 145.44 | 149.28 | 147.84 | 143.52 | 144.48 | 148.32 | 152.16 | 146.4 | 144.96 | 142.08 | 145.44 | 149.28 | 147.84 | 148.32 | 144.96 | 150.24 | 146.4 | 145.92 | 145.92 | 151.68 | 148.32 | 144.96 | 144.48 | 149.28 | 146.4 | 143.52 | 145.92 | 148.32 | 146.4 | 144.96 | 146.88 | 149.76 | 149.76 | 146.4 | 148.32 | 147.84 | 147.36 | 152.64 | 147.84 | 148.32 | 148.8 | 146.88 | 150.72 | 153.6 | 150.72 | 147.36 | 147.84 | 147.84 | 148.32 | 150.24 | 150.72 | 148.8 | 147.84 | 147.84 | 147.84 | 149.28 | 148.32 | 147.36 | 152.16 | 149.28 | 148.32 | 146.88 | 149.28 | 146.88 | 147.36 | 146.88 | 150.72 | 149.76 | 146.88 | 145.44 | 147.84 | 147.36 | 150.24 | 148.32 | 147.36 | 148.8 | 150.72 | 152.64 | 150.72 | 151.68 | 148.8 | 148.32 | 151.68 | 149.28 | 149.76 | 149.76 | 152.64 | 147.36 | 147.84 | 147.84 | 148.32 | 152.64
2000-08-27 00:00:00 | 147.84 | 148.32 | 148.32 | 148.8 | 153.12 | 147.36 | 147.36 | 146.88 | 148.32 | 151.68 | 147.84 | 147.36 | 146.88 | 151.68 | 146.88 | 148.8 | 149.28 | 149.28 | 151.2 | 147.36 | 148.8 | 148.32 | 152.64 | 147.36 | 145.92 | 144 | 144 | 148.32 | 144.48 | 144.48 | 145.44 | 147.84 | 146.88 | 146.88 | 144.48 | 144.48 | 147.36 | 147.36 | 147.84 | 144.48 | 146.4 | 145.92 | 147.84 | 146.88 | 145.44 | 146.4 | 145.44 | 147.36 | 146.4 | 145.92 | 148.8 | 149.28 | 145.92 | 146.88 | 145.44 | 143.04 | 144.48 | 143.04 | 144.96 | 143.04 | 142.08 | 143.52 | 142.56 | 142.56 | 144.96 | 144 | 140.64 | 141.6 | 143.04 | 142.56 | 142.56 | 144.96 | 144 | 143.52 | 142.56 | 145.44 | 141.12 | 149.76 | 149.76 | 148.8 | 150.72 | 149.76 | 151.68 | 149.28 | 152.64 | 148.8 | 150.72 | 151.68 | 151.2 | 150.24 | 152.64 | 150.24 | 149.28 | 148.8 | 253.44 | 297.12
2000-08-28 00:00:00 | 293.28 | 299.04 | 293.76 | 289.92 | 290.88 | 291.84 | 286.56 | 285.12 | 288.96 | 286.08 | 266.88 | 266.4 | 266.4 | 267.36 | 263.52 | 273.12 | 267.84 | 272.16 | 268.32 | 265.92 | 267.84 | 264.96 | 271.68 | 263.52 | 273.6 | 262.56 | 264.48 | 271.2 | 266.88 | 279.84 | 272.16 | 282.24 | 286.08 | 281.28 | 292.32 | 287.52 | 296.64 | 292.32 | 293.76 | 297.12 | 291.36 | 299.04 | 289.92 | 296.16 | 293.76 | 285.6 | 294.72 | 289.92 | 291.84 | 295.68 | 288.48 | 296.16 | 286.08 | 291.84 | 288.48 | 288 | 291.84 | 284.64 | 290.4 | 280.8 | 283.2 | 282.72 | 278.4 | 281.28 | 270.72 | 273.12 | 273.12 | 255.84 | 260.64 | 253.92 | 249.12 | 249.6 | 214.56 | 188.64 | 136.8 | 138.72 | 134.88 | 136.32 | 135.84 | 138.24 | 136.8 | 136.32 | 132 | 134.4 | 144.48 | 142.56 | 142.08 | 143.04 | 148.8 | 144.48 | 143.04 | 143.04 | 145.44 | 144.48 | 143.04 | 143.52
2000-08-29 00:00:00 | 148.8 | 142.56 | 144 | 142.56 | 146.4 | 145.92 | 143.04 | 142.08 | 144.96 | 143.04 | 141.12 | 142.08 | 144.96 | 145.44 | 140.64 | 232.8 | 252.48 | 250.08 | 226.08 | 156.48 | 152.64 | 224.16 | 189.6 | 283.2 | 284.64 | 256.8 | 256.8 | 255.36 | 262.08 | 261.6 | 260.64 | 269.28 | 268.32 | 274.56 | 272.64 | 275.52 | 280.32 | 273.6 | 279.36 | 275.52 | 280.8 | 284.16 | 273.12 | 282.24 | 278.88 | 276.96 | 278.88 | 272.64 | 277.44 | 271.2 | 269.28 | 272.64 | 264.48 | 270.24 | 269.28 | 264.48 | 271.68 | 266.4 | 271.68 | 271.68 | 270.72 | 274.56 | 271.68 | 269.28 | 267.36 | 264.96 | 259.2 | 257.28 | 253.44 | 250.08 | 248.64 | 246.24 | 163.68 | 139.2 | 137.28 | 133.92 | 136.32 | 137.76 | 136.32 | 134.4 | 132.96 | 141.12 | 137.28 | 142.08 | 142.56 | 144 | 146.4 | 149.76 | 147.84 | 143.52 | 142.56 | 146.4 | 142.08 | 139.68 | 142.08 | 141.12
2000-08-30 00:00:00 | 142.08 | 146.4 | 140.16 | 140.64 | 141.6 | 138.72 | 144.96 | 143.52 | 140.64 | 140.16 | 147.84 | 140.64 | 141.12 | 143.52 | 144.48 | 145.44 | 142.56 | 184.32 | 249.12 | 249.12 | 220.32 | 157.92 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 278.4 | 213.12 | 144 | 141.12 | 139.68 | 139.68 | 144.96 | 141.12 | 150.72 | 151.2 | 150.72 | 144.96 | 149.76 | 153.12 | 153.12 | 149.76 | 145.44 | 147.36 | 144 | 141.6 | 142.08 | 146.4 | 145.44 | 144 | 143.52 | 143.52
2000-08-31 00:00:00 | 142.56 | 144.96 | 143.52 | 144.96 | 145.44 | 147.36 | 144.96 | 144 | 143.04 | 146.4 | 146.88 | 144.48 | 144.96 | 147.36 | 146.4 | 150.24 | 148.32 | 165.6 | 275.52 | 257.76 | 257.28 | 261.6 | 286.08 | 292.32 | 287.04 | 285.12 | 279.84 | 287.52 | 290.4 | 284.64 | 293.76 | 294.72 | 284.64 | 284.64 | 294.72 | 285.6 | 287.04 | 297.12 | 289.92 | 288.96 | 295.2 | 294.72 | 303.36 | 299.04 | 303.36 | 306.24 | 301.92 | 311.04 | 308.64 | 299.52 | 309.6 | 305.76 | 304.32 | 311.04 | 301.44 | 303.36 | 307.68 | 300.48 | 303.84 | 304.32 | 301.44 | 306.24 | 301.92 | 299.04 | 298.56 | 296.64 | 295.68 | 285.6 | 285.6 | 284.16 | 278.4 | 276.48 | 236.64 | 209.28 | 240.48 | 258.72 | 289.92 | 296.64 | 289.44 | 284.64 | 275.04 | 262.56 | 264.96 | 256.32 | 259.2 | 253.92 | 241.44 | 247.68 | 245.76 | 239.04 | 240 | 240 | 234.72 | 236.16 | 234.72 | 231.84
2000-09-01 00:00:00 | 236.16 | 234.72 | 229.44 | 231.84 | 226.56 | 225.12 | 228 | 230.4 | 224.64 | 230.4 | 228.96 | 228 | 223.2 | 228 | 228 | 219.84 | 226.56 | 226.08 | 226.08 | 229.92 | 220.32 | 225.12 | 223.68 | 221.28 | 229.44 | 229.92 | 227.04 | 236.16 | 238.56 | 241.44 | 243.84 | 252 | 251.52 | 252.48 | 261.12 | 262.56 | 261.12 | 270.24 | 269.76 | 271.68 | 277.92 | 277.92 | 276 | 281.28 | 279.84 | 287.52 | 285.12 | 286.56 | 300 | 290.4 | 288.48 | 289.92 | 299.52 | 304.8 | 301.44 | 304.32 | 302.88 | 298.56 | 300.48 | 298.56 | 299.52 | 296.64 | 296.16 | 296.64 | 293.28 | 294.72 | 288.48 | 284.64 | 283.68 | 280.32 | 280.8 | 276.48 | 251.04 | 221.76 | 193.92 | 140.64 | 137.28 | 139.68 | 139.2 | 131.04 | 131.52 | 132.96 | 137.76 | 143.52 | 141.6 | 143.04 | 142.56 | 143.52 | 141.6 | 141.12 | 142.08 | 143.52 | 140.64 | 141.6 | 140.64 | 140.64
2000-09-02 00:00:00 | 143.52 | 144 | 139.68 | 141.6 | 143.04 | 140.16 | 143.52 | 144 | 142.08 | 144 | 144 | 144 | 145.44 | 144.48 | 142.56 | 143.04 | 142.56 | 143.52 | 146.4 | 143.52 | 144.96 | 144.48 | 142.56 | 143.52 | 146.4 | 144.48 | 144 | 143.04 | 140.64 | 143.04 | 143.04 | 140.64 | 138.24 | 140.64 | 139.2 | 138.72 | 144 | 144.96 | 141.12 | 143.52 | 165.6 | 171.84 | 162.24 | 153.12 | 175.2 | 174.72 | 183.84 | 177.12 | 176.16 | 177.6 | 179.04 | 180.48 | 170.4 | 170.4 | 170.88 | 163.68 | 159.84 | 156.96 | 149.76 | 129.12 | 126.24 | 126.24 | 125.28 | 130.56 | 126.72 | 127.2 | 133.44 | 132.48 | 138.24 | 137.28 | 136.32 | 136.32 | 144 | 138.24 | 136.32 | 141.12 | 142.08 | 145.44 | 139.68 | 138.24 | 139.68 | 143.04 | 144 | 142.56 | 139.68 | 140.64 | 143.04 | 143.52 | 140.64 | 139.68 | 142.56 | 143.52 | 140.16 | 138.72 | 137.76 | 142.56
2000-09-03 00:00:00 | 141.12 | 138.72 | 142.08 | 139.2 | 141.12 | 141.12 | 138.72 | 139.2 | 139.68 | 143.04 | 138.72 | 137.76 | 141.12 | 140.16 | 142.08 | 140.64 | 140.64 | 137.76 | 142.08 | 138.24 | 138.72 | 140.16 | 140.16 | 144 | 140.16 | 137.28 | 134.88 | 137.76 | 139.2 | 136.8 | 133.44 | 137.76 | 135.36 | 137.76 | 137.28 | 137.28 | 133.92 | 134.88 | 139.68 | 137.76 | 135.36 | 134.4 | 135.36 | 140.64 | 138.24 | 135.84 | 137.28 | 135.36 | 137.76 | 142.56 | 138.24 | 138.24 | 141.12 | 139.2 | 143.52 | 141.12 | 140.64 | 138.24 | 138.72 | 139.68 | 144 | 140.16 | 141.6 | 140.64 | 139.2 | 144.96 | 140.16 | 141.12 | 140.16 | 137.28 | 143.04 | 142.56 | 137.76 | 140.64 | 141.12 | 141.6 | 145.44 | 142.56 | 143.52 | 142.56 | 142.56 | 143.04 | 147.84 | 143.04 | 144 | 143.04 | 144.48 | 144.96 | 149.28 | 144.48 | 144 | 144 | 142.56 | 141.12 | 145.92 | 142.56
2000-09-04 00:00:00 | 142.08 | 141.6 | 142.08 | 144 | 143.52 | 141.12 | 143.04 | 142.08 | 140.64 | 143.52 | 144.48 | 143.04 | 143.52 | 141.6 | 141.6 | 144.96 | 144.96 | 141.6 | 142.56 | 141.6 | 140.64 | 141.6 | 175.68 | 182.88 | 186.24 | 181.44 | 183.84 | 185.76 | 187.2 | 187.2 | 190.56 | 190.56 | 190.56 | 190.08 | 191.52 | 190.56 | 191.52 | 192 | 192.96 | 190.08 | 190.56 | 191.04 | 190.08 | 193.92 | 191.04 | 190.56 | 191.52 | 191.52 | 191.04 | 195.84 | 192.96 | 190.56 | 192.48 | 191.52 | 193.44 | 192 | 192.96 | 193.44 | 192.48 | 192 | 193.44 | 192.96 | 192.48 | 194.4 | 192.96 | 193.92 | 192.96 | 193.44 | 194.4 | 192 | 192.48 | 189.6 | 151.2 | 156 | 154.56 | 152.64 | 151.2 | 154.08 | 152.64 | 154.08 | 149.28 | 147.36 | 148.8 | 150.24 | 153.12 | 151.2 | 150.24 | 150.72 | 152.16 | 149.28 | 150.24 | 148.8 | 149.28 | 154.08 | 149.76 | 148.8
2000-09-05 00:00:00 | 144.96 | 145.44 | 146.4 | 232.32 | 252 | 285.12 | 280.32 | 251.52 | 225.12 | 220.32 | 214.56 | 220.8 | 218.88 | 209.76 | 206.88 | 208.8 | 207.36 | 205.92 | 204.48 | 201.6 | 200.16 | 198.72 | 200.16 | 199.68 | 199.2 | 200.16 | 201.12 | 205.92 | 209.28 | 213.6 | 218.88 | 217.44 | 221.28 | 223.68 | 228.48 | 233.28 | 233.76 | 232.8 | 238.56 | 235.2 | 238.56 | 240.48 | 237.12 | 242.4 | 241.44 | 249.6 | 244.8 | 249.12 | 244.8 | 249.12 | 245.76 | 250.08 | 248.16 | 249.12 | 248.16 | 252 | 248.16 | 249.6 | 246.72 | 250.08 | 247.68 | 244.32 | 248.16 | 239.52 | 241.92 | 237.12 | 237.12 | 233.28 | 232.32 | 228 | 226.56 | 182.88 | 135.36 | 132.96 | 130.56 | 129.6 | 130.56 | 131.04 | 131.04 | 129.6 | 129.12 | 134.4 | 131.04 | 132.96 | 133.92 | 136.32 | 134.4 | 134.88 | 134.88 | 132.48 | 133.92 | 134.4 | 134.88 | 132.48 | 132.48 | 132.48
2000-09-06 00:00:00 | 134.4 | 134.4 | 134.4 | 135.36 | 130.56 | 132.48 | 131.52 | 133.92 | 133.92 | 135.36 | 132.48 | 133.44 | 137.76 | 170.4 | 170.4 | 172.32 | 166.56 | 166.56 | 164.64 | 162.72 | 157.92 | 157.44 | 156.96 | 158.4 | 154.08 | 155.52 | 161.28 | 159.84 | 162.24 | 167.04 | 171.84 | 174.24 | 175.2 | 225.6 | 294.24 | 286.56 | 282.72 | 258.24 | 235.2 | 235.68 | 237.6 | 245.76 | 240.48 | 245.28 | 244.8 | 243.36 | 243.84 | 246.24 | 241.44 | 247.2 | 240.48 | 242.4 | 242.88 | 244.8 | 244.32 | 241.44 | 241.92 | 244.32 | 240.48 | 245.28 | 241.92 | 241.92 | 241.44 | 240 | 234.24 | 233.76 | 229.92 | 226.56 | 225.12 | 223.68 | 219.36 | 217.44 | 144 | 136.32 | 136.32 | 135.84 | 134.4 | 136.8 | 134.88 | 132 | 132.96 | 131.04 | 135.84 | 133.44 | 137.28 | 139.68 | 136.8 | 135.36 | 134.88 | 130.08 | 128.64 | 131.52 | 131.04 | 133.92 | 133.44 | 131.04
2000-09-07 00:00:00 | 132.48 | 130.08 | 131.52 | 129.6 | 132 | 131.52 | 131.04 | 132.48 | 167.52 | 171.36 | 164.16 | 157.92 | 155.52 | 150.24 | 151.68 | 152.16 | 150.72 | 150.24 | 147.84 | 152.64 | 151.2 | 152.64 | 150.72 | 150.72 | 152.64 | 153.12 | 153.6 | 160.32 | 165.12 | 169.92 | 171.36 | 180 | 183.84 | 186.24 | 189.12 | 192 | 196.32 | 200.16 | 204 | 209.76 | 213.6 | 221.76 | 223.68 | 227.52 | 226.56 | 224.64 | 225.6 | 282.24 | 329.28 | 327.36 | 327.36 | 326.88 | 325.44 | 306.72 | 281.28 | 265.92 | 261.6 | 266.4 | 263.04 | 267.36 | 266.88 | 264.48 | 264.96 | 259.2 | 263.04 | 256.8 | 257.28 | 253.44 | 240.48 | 244.8 | 234.72 | 233.28 | 143.52 | 142.56 | 137.28 | 136.32 | 135.84 | 137.76 | 134.4 | 133.92 | 133.92 | 137.76 | 141.12 | 137.76 | 139.2 | 139.68 | 140.64 | 144.48 | 137.76 | 138.24 | 139.2 | 142.08 | 140.64 | 137.28 | 137.76 | 138.24
2000-09-08 00:00:00 | 142.56 | 137.76 | 138.24 | 139.68 | 144 | 139.68 | 135.84 | 135.84 | 166.56 | 184.32 | 178.08 | 181.44 | 185.28 | 178.56 | 174.24 | 172.8 | 174.24 | 168.48 | 170.4 | 244.8 | 276.48 | 265.44 | 250.56 | 223.68 | 203.04 | 195.84 | 203.04 | 208.32 | 216 | 225.12 | 226.56 | 231.84 | 234.24 | 234.72 | 240.96 | 240.48 | 246.72 | 245.76 | 248.16 | 251.52 | 251.52 | 252 | 257.28 | 257.28 | 257.28 | 261.6 | 254.88 | 265.44 | 256.8 | 262.08 | 264.48 | 258.72 | 267.84 | 260.64 | 260.16 | 264 | 262.08 | 260.64 | 263.04 | 259.2 | 259.68 | 265.44 | 255.36 | 255.36 | 255.36 | 251.04 | 246.72 | 251.04 | 237.6 | 244.8 | 237.12 | 230.4 | 227.04 | 218.4 | 211.2 | 219.84 | 218.4 | 217.92 | 220.8 | 190.08 | 133.92 | 135.84 | 132.48 | 128.64 | 130.56 | 132 | 129.6 | 134.4 | 135.84 | 135.36 | 139.2 | 143.52 | 138.24 | 139.2 | 140.16 | 140.64
2000-09-09 00:00:00 | 141.12 | 144.96 | 139.68 | 137.76 | 138.72 | 141.12 | 141.6 | 141.12 | 143.04 | 141.12 | 137.28 | 139.68 | 142.56 | 140.16 | 141.6 | 144 | 142.08 | 138.72 | 142.08 | 144 | 142.08 | 143.04 | 147.36 | 141.12 | 140.16 | 138.72 | 142.56 | 228 | 274.08 | 295.68 | 282.72 | 291.84 | 276.48 | 269.76 | 261.6 | 233.28 | 231.84 | 227.04 | 225.6 | 234.24 | 224.64 | 229.92 | 228.96 | 225.6 | 236.16 | 225.6 | 234.24 | 226.08 | 226.56 | 230.88 | 219.36 | 230.4 | 216 | 221.76 | 208.32 | 132 | 128.64 | 129.12 | 126.24 | 127.2 | 132.48 | 127.68 | 138.72 | 142.08 | 138.72 | 143.52 | 139.68 | 138.72 | 139.68 | 140.64 | 141.12 | 140.64 | 138.72 | 142.56 | 138.72 | 138.72 | 141.12 | 142.08 | 140.16 | 141.6 | 143.04 | 142.08 | 144.96 | 144 | 141.6 | 143.04 | 144 | 146.4 | 146.88 | 147.36 | 141.12 | 142.56 | 143.04 | 144 | 147.84 | 145.44
2000-09-10 00:00:00 | 140.64 | 143.52 | 143.04 | 143.52 | 142.08 | 146.4 | 145.44 | 140.64 | 142.08 | 144.48 | 143.52 | 147.84 | 140.64 | 141.6 | 142.56 | 142.56 | 143.52 | 147.36 | 142.56 | 138.72 | 140.64 | 142.08 | 141.6 | 142.56 | 142.08 | 137.76 | 136.8 | 139.68 | 140.64 | 141.12 | 142.08 | 135.36 | 136.8 | 138.72 | 138.24 | 137.28 | 136.8 | 136.32 | 138.24 | 135.36 | 136.8 | 138.24 | 134.4 | 136.8 | 134.4 | 136.8 | 134.4 | 135.36 | 135.84 | 133.92 | 135.84 | 134.88 | 132.96 | 136.8 | 135.36 | 135.36 | 135.84 | 137.76 | 135.36 | 135.36 | 136.32 | 136.8 | 136.8 | 135.84 | 135.36 | 137.28 | 136.8 | 138.24 | 138.72 | 136.32 | 139.68 | 138.72 | 139.68 | 140.16 | 141.12 | 144.48 | 141.12 | 142.08 | 145.44 | 143.52 | 147.36 | 143.04 | 141.6 | 143.52 | 144 | 147.84 | 144.96 | 143.04 | 144 | 141.6 | 142.08 | 146.88 | 140.64 | 141.6 | 204 | 242.88
2000-09-11 00:00:00 | 255.84 | 239.04 | 193.92 | 189.6 | 203.04 | 190.08 | 190.08 | 198.24 | 201.12 | 203.52 | 209.76 | 207.84 | 201.12 | 203.04 | 194.4 | 185.28 | 193.92 | 204.96 | 214.08 | 201.12 | 211.68 | 204 | 215.04 | 198.24 | 210.72 | 197.76 | 196.32 | 204 | 201.12 | 198.24 | 204.96 | 210.24 | 204.48 | 215.04 | 216 | 212.16 | 219.84 | 214.08 | 218.4 | 221.76 | 214.08 | 221.28 | 215.04 | 227.52 | 220.8 | 228.96 | 228 | 252 | 229.92 | 240.96 | 324.96 | 339.36 | 332.16 | 335.52 | 333.6 | 327.84 | 328.8 | 312.48 | 285.6 | 286.08 | 279.84 | 282.72 | 281.28 | 279.84 | 281.76 | 275.52 | 285.12 | 268.8 | 275.52 | 261.12 | 257.76 | 257.28 | 235.2 | 198.72 | 144.96 | 148.32 | 149.76 | 152.16 | 152.64 | 148.8 | 150.72 | 151.2 | 146.88 | 147.36 | 149.76 | 149.28 | 145.92 | 144.96 | 141.12 | 141.12 | 139.2 | 143.04 | 143.04 | 143.04 | 143.52 | 145.44
2000-09-12 00:00:00 | 156.96 | 155.52 | 159.84 | 156.48 | 156.48 | 153.6 | 160.8 | 157.44 | 156 | 155.52 | 159.36 | 163.68 | 181.92 | 180.96 | 184.32 | 183.84 | 182.4 | 182.4 | 183.36 | 195.36 | 296.64 | 299.52 | 295.68 | 290.88 | 280.8 | 256.32 | 237.12 | 224.64 | 235.68 | 232.8 | 242.4 | 252.48 | 251.52 | 202.08 | 202.08 | 235.68 | 270.72 | 263.52 | 270.72 | 268.32 | 271.68 | 274.08 | 280.8 | 272.16 | 282.24 | 280.8 | 278.88 | 285.6 | 282.72 | 281.28 | 284.64 | 286.08 | 283.68 | 284.16 | 295.68 | 283.2 | 287.52 | 293.28 | 289.44 | 288.96 | 294.72 | 294.24 | 277.92 | 280.32 | 282.24 | 273.6 | 268.8 | 276.48 | 264 | 258.72 | 259.68 | 251.52 | 150.72 | 148.32 | 154.08 | 153.6 | 151.68 | 153.12 | 152.64 | 150.24 | 148.32 | 147.36 | 146.88 | 149.28 | 151.2 | 151.2 | 148.32 | 145.44 | 142.56 | 143.04 | 143.04 | 145.44 | 143.04 | 143.04 | 144.48 | 145.92
2000-09-13 00:00:00 | 145.92 | 145.44 | 145.44 | 144.96 | 144.48 | 144.48 | 146.88 | 145.44 | 147.36 | 148.32 | 144.48 | 145.44 | 144.96 | 145.92 | 146.4 | 144.96 | 157.92 | 188.64 | 261.6 | 306.24 | 301.92 | 312.96 | 306.72 | 300.48 | 301.44 | 301.44 | 304.8 | 304.8 | 302.4 | 287.04 | 272.64 | 272.64 | 278.4 | 288.48 | 277.92 | 285.6 | 288.96 | 285.6 | 283.2 | 290.4 | 291.36 | 285.6 | 295.2 | 292.8 | 285.6 | 297.12 | 294.72 | 289.44 | 286.56 | 294.72 | 282.72 | 287.04 | 291.84 | 290.4 | 280.8 | 288.96 | 277.92 | 280.8 | 279.84 | 275.04 | 276.96 | 267.36 | 272.64 | 261.6 | 264.96 | 262.56 | 254.4 | 258.24 | 248.64 | 249.6 | 246.24 | 241.92 | 230.4 | 228 | 221.28 | 230.88 | 223.2 | 228.48 | 217.44 | 163.2 | 168.96 | 163.2 | 167.52 | 169.44 | 172.8 | 172.32 | 172.32 | 172.8 | 176.64 | 176.64 | 179.04 | 180 | 177.6 | 180 | 183.84 | 182.4
2000-09-14 00:00:00 | 184.8 | 188.16 | 183.36 | 181.44 | 180.48 | 185.28 | 179.52 | 177.12 | 180.48 | 179.52 | 180.48 | 176.16 | 174.72 | 178.08 | 179.04 | 175.2 | 174.24 | 174.72 | 176.16 | 176.16 | 171.84 | 171.84 | 175.68 | 177.12 | 173.76 | 173.76 | 179.04 | 182.88 | 187.2 | 190.08 | 197.76 | 230.4 | 314.88 | 311.52 | 301.44 | 301.92 | 283.68 | 267.36 | 259.68 | 265.44 | 265.92 | 267.36 | 268.8 | 268.8 | 268.32 | 274.56 | 272.16 | 271.68 | 271.68 | 268.32 | 276.48 | 270.24 | 276 | 273.12 | 271.2 | 277.44 | 265.44 | 270.72 | 263.52 | 265.92 | 268.32 | 259.2 | 263.52 | 261.6 | 260.16 | 254.88 | 257.76 | 249.12 | 247.68 | 246.24 | 242.88 | 240.96 | 159.84 | 175.68 | 178.08 | 174.24 | 179.52 | 176.16 | 177.6 | 175.68 | 174.24 | 178.08 | 186.24 | 181.92 | 181.92 | 182.88 | 182.4 | 184.8 | 182.88 | 180.48 | 178.56 | 182.88 | 183.84 | 178.08 | 176.64 | 178.56
2000-09-15 00:00:00 | 181.44 | 183.36 | 175.68 | 177.12 | 179.52 | 175.2 | 174.72 | 170.4 | 174.72 | 177.6 | 170.88 | 170.4 | 172.8 | 172.8 | 172.32 | 167.52 | 168 | 174.24 | 178.56 | 285.6 | 291.84 | 280.8 | 271.2 | 264.96 | 236.16 | 229.44 | 216 | 227.04 | 232.8 | 234.72 | 244.8 | 245.28 | 248.64 | 251.04 | 253.44 | 257.76 | 261.6 | 258.72 | 268.8 | 264.48 | 257.76 | 268.8 | 264.48 | 264.48 | 265.44 | 264 | 264.48 | 264 | 260.16 | 259.68 | 259.2 | 261.6 | 261.6 | 262.08 | 264.96 | 260.64 | 265.44 | 265.44 | 259.2 | 267.84 | 262.56 | 261.6 | 261.6 | 252 | 253.44 | 245.28 | 243.84 | 239.04 | 236.16 | 237.6 | 228.96 | 225.6 | 151.68 | 162.24 | 166.08 | 165.12 | 167.04 | 167.04 | 172.32 | 168.96 | 166.08 | 166.08 | 166.08 | 168.96 | 164.64 | 159.84 | 142.08 | 145.44 | 149.28 | 143.04 | 138.72 | 138.72 | 144 | 141.12 | 141.6 | 139.68
2000-09-16 00:00:00 | 144.48 | 140.16 | 137.76 | 138.24 | 142.56 | 141.12 | 138.24 | 140.16 | 141.6 | 142.08 | 141.12 | 138.72 | 144.48 | 141.12 | 138.24 | 139.2 | 143.04 | 140.16 | 139.68 | 140.16 | 143.04 | 141.12 | 137.28 | 141.6 | 142.08 | 141.6 | 136.32 | 133.92 | 161.28 | 172.32 | 160.8 | 156.96 | 153.6 | 161.28 | 159.36 | 157.44 | 158.4 | 162.24 | 159.36 | 157.44 | 153.6 | 160.32 | 157.44 | 156.96 | 153.6 | 153.12 | 150.72 | 150.72 | 148.32 | 149.76 | 150.72 | 151.2 | 151.2 | 152.64 | 143.04 | 132.96 | 131.04 | 131.04 | 132.48 | 132 | 130.56 | 133.44 | 133.92 | 133.92 | 132 | 133.92 | 134.4 | 131.52 | 132 | 130.08 | 132 | 131.52 | 132 | 132.48 | 131.04 | 132 | 132.96 | 132 | 134.88 | 134.88 | 135.36 | 134.4 | 133.92 | 132 | 134.88 | 136.8 | 134.4 | 131.04 | 132.48 | 133.92 | 135.84 | 130.56 | 131.52 | 131.52 | 131.52 | 133.44
2000-09-17 00:00:00 | 132 | 131.04 | 132.96 | 130.56 | 132.48 | 131.04 | 132.96 | 132.96 | 132.96 | 132.96 | 132.48 | 132 | 132.96 | 132.96 | 132.96 | 131.52 | 130.56 | 131.52 | 129.6 | 132 | 130.56 | 132.48 | 130.56 | 130.56 | 130.56 | 130.56 | 130.08 | 130.56 | 128.16 | 128.16 | 128.16 | 131.04 | 131.04 | 131.52 | 130.56 | 131.04 | 129.6 | 128.64 | 130.56 | 129.6 | 129.12 | 131.04 | 129.12 | 131.52 | 132 | 131.52 | 129.6 | 128.64 | 133.44 | 133.44 | 133.92 | 134.88 | 132 | 130.56 | 129.6 | 132 | 134.4 | 134.88 | 131.52 | 130.08 | 130.08 | 131.52 | 128.64 | 130.08 | 131.04 | 129.6 | 132 | 132 | 132.48 | 126.72 | 127.68 | 129.6 | 131.52 | 132 | 132.96 | 132.48 | 132.48 | 132.96 | 136.32 | 133.92 | 134.4 | 132.48 | 134.88 | 136.8 | 134.88 | 135.36 | 132.96 | 135.84 | 134.88 | 132.48 | 133.44 | 133.92 | 132.96 | 133.92 | 142.56 | 174.72
2000-09-18 00:00:00 | 177.12 | 173.76 | 173.76 | 173.28 | 173.76 | 173.76 | 174.24 | 176.64 | 173.76 | 173.76 | 173.28 | 172.8 | 169.44 | 168.96 | 168.96 | 167.04 | 163.2 | 163.68 | 163.68 | 164.16 | 163.68 | 161.76 | 165.12 | 166.08 | 168.96 | 168.48 | 170.4 | 174.24 | 174.72 | 180.96 | 184.32 | 187.68 | 189.12 | 194.88 | 197.76 | 204 | 294.72 | 329.76 | 313.92 | 309.6 | 299.52 | 278.88 | 262.08 | 255.84 | 259.68 | 259.2 | 262.56 | 264.96 | 259.2 | 267.36 | 264.48 | 263.04 | 269.28 | 265.44 | 265.44 | 270.24 | 262.08 | 268.8 | 263.04 | 259.68 | 266.88 | 254.4 | 262.56 | 260.64 | 254.88 | 259.68 | 252.48 | 251.52 | 250.56 | 235.68 | 241.92 | 236.16 | 156.96 | 170.4 | 172.8 | 174.24 | 172.8 | 177.12 | 174.72 | 176.16 | 178.08 | 182.88 | 185.76 | 187.68 | 188.16 | 188.16 | 185.28 | 183.84 | 184.8 | 183.36 | 183.36 | 185.28 | 181.92 | 181.44 | 185.76 | 183.36
2000-09-19 00:00:00 | 186.72 | 182.4 | 183.36 | 183.36 | 180.96 | 181.92 | 182.88 | 181.92 | 180.96 | 186.72 | 184.32 | 181.92 | 181.92 | 182.4 | 185.76 | 184.32 | 182.4 | 183.36 | 182.88 | 184.8 | 180 | 188.64 | 269.76 | 305.76 | 300 | 280.8 | 281.76 | 246.72 | 232.8 | 228.48 | 233.76 | 237.6 | 245.28 | 252 | 256.8 | 257.76 | 262.08 | 265.44 | 262.08 | 271.68 | 265.44 | 267.84 | 273.6 | 267.36 | 270.72 | 276.48 | 270.24 | 274.08 | 274.56 | 268.8 | 270.72 | 269.76 | 271.68 | 273.12 | 266.88 | 267.84 | 271.68 | 269.76 | 274.08 | 269.76 | 278.88 | 268.32 | 268.32 | 273.12 | 259.2 | 267.36 | 264 | 255.36 | 262.56 | 254.88 | 247.68 | 251.52 | 165.12 | 170.88 | 176.16 | 180.48 | 183.36 | 181.44 | 184.8 | 188.64 | 189.6 | 189.6 | 191.52 | 188.16 | 191.52 | 190.56 | 191.52 | 188.64 | 188.64 | 189.12 | 188.64 | 186.72 | 188.64 | 186.72 | 189.12 | 190.08
2000-09-20 00:00:00 | 187.2 | 188.64 | 185.76 | 189.6 | 188.64 | 188.64 | 188.16 | 189.12 | 187.68 | 188.64 | 189.6 | 188.64 | 191.04 | 189.6 | 187.2 | 188.16 | 189.12 | 187.68 | 187.2 | 265.92 | 303.36 | 319.68 | 311.04 | 296.16 | 312.48 | 289.44 | 296.64 | 280.32 | 267.84 | 254.4 | 245.76 | 256.8 | 258.24 | 259.68 | 269.28 | 263.52 | 266.88 | 268.32 | 272.16 | 278.4 | 274.08 | 281.76 | 279.36 | 277.92 | 285.12 | 282.24 | 285.12 | 277.44 | 273.12 | 284.16 | 271.2 | 270.24 | 282.72 | 279.84 | 276.48 | 281.76 | 288 | 279.84 | 276.48 | 287.52 | 287.52 | 277.44 | 278.88 | 278.88 | 273.6 | 266.88 | 267.84 | 264.48 | 265.92 | 252.48 | 246.72 | 249.6 | 171.36 | 168.48 | 170.88 | 175.2 | 179.04 | 179.04 | 182.4 | 184.8 | 191.52 | 190.56 | 188.16 | 187.2 | 190.56 | 187.68 | 185.76 | 186.72 | 190.08 | 185.28 | 184.8 | 180 | 184.32 | 184.8 | 184.32 | 184.32
2000-09-21 00:00:00 | 184.8 | 187.68 | 185.28 | 186.24 | 185.76 | 185.28 | 184.8 | 186.24 | 185.76 | 187.2 | 186.72 | 185.76 | 185.76 | 184.32 | 186.24 | 187.68 | 184.32 | 185.28 | 274.56 | 301.44 | 318.24 | 306.24 | 303.84 | 300.96 | 293.28 | 282.24 | 251.04 | 261.6 | 265.92 | 259.2 | 271.2 | 271.68 | 276.48 | 272.16 | 281.28 | 288.48 | 281.76 | 287.52 | 297.6 | 284.64 | 288.48 | 299.04 | 287.04 | 290.88 | 297.6 | 280.8 | 284.64 | 282.24 | 277.92 | 281.76 | 276.96 | 276.48 | 274.56 | 275.04 | 275.04 | 269.28 | 274.08 | 273.6 | 271.2 | 273.12 | 266.88 | 273.6 | 268.32 | 258.24 | 262.56 | 255.84 | 261.6 | 251.52 | 247.2 | 251.52 | 238.08 | 234.72 | 164.16 | 166.56 | 169.92 | 174.72 | 180.48 | 174.72 | 179.04 | 176.64 | 179.04 | 171.84 | 167.52 | 167.52 | 173.76 | 169.44 | 166.56 | 167.52 | 165.6 | 167.04 | 161.76 | 163.2 | 162.24 | 166.08 | 159.84 | 157.44
2000-09-22 00:00:00 | 156.48 | 154.08 | 154.56 | 155.52 | 154.08 | 153.6 | 153.6 | 153.12 | 153.12 | 151.2 | 152.16 | 153.12 | 150.72 | 152.16 | 148.8 | 148.32 | 147.84 | 144.48 | 142.08 | 146.4 | 142.56 | 142.56 | 143.52 | 144.48 | 148.32 | 149.76 | 152.16 | 156.48 | 162.72 | 164.64 | 169.92 | 175.2 | 177.6 | 180.48 | 180.48 | 270.72 | 289.92 | 283.68 | 267.36 | 235.68 | 232.32 | 231.84 | 237.6 | 237.12 | 240.96 | 240.96 | 239.52 | 237.12 | 235.2 | 237.12 | 234.72 | 237.12 | 236.64 | 238.56 | 236.64 | 240.96 | 237.6 | 239.04 | 237.12 | 239.52 | 236.64 | 234.72 | 231.84 | 231.84 | 229.44 | 228.96 | 226.56 | 226.08 | 222.24 | 221.28 | 216.96 | 209.28 | 146.88 | 148.8 | 157.44 | 158.4 | 160.32 | 156.96 | 158.88 | 161.28 | 160.8 | 158.88 | 155.52 | 149.28 | 141.6 | 138.24 | 138.24 | 135.84 | 135.84 | 133.44 | 134.88 | 136.32 | 132.96 | 132 | 135.36 | 133.92
2000-09-23 00:00:00 | 134.4 | 132.48 | 132.48 | 131.04 | 132.96 | 132.96 | 132.96 | 133.44 | 132.96 | 133.92 | 133.44 | 134.88 | 134.4 | 132 | 132.96 | 133.92 | 132.48 | 132.96 | 133.92 | 134.4 | 135.84 | 136.8 | 133.44 | 133.44 | 132.96 | 135.84 | 135.84 | 133.92 | 134.4 | 133.44 | 159.84 | 148.32 | 144 | 149.28 | 158.88 | 159.84 | 160.32 | 158.4 | 158.4 | 157.92 | 156 | 159.84 | 160.32 | 160.8 | 162.72 | 162.24 | 163.2 | 162.24 | 162.72 | 163.2 | 162.24 | 161.76 | 162.72 | 165.12 | 168 | 169.92 | 171.36 | 172.32 | 176.64 | 180.96 | 162.72 | 164.64 | 160.8 | 156.96 | 156.48 | 157.44 | 156 | 156 | 153.12 | 154.08 | 154.56 | 153.6 | 153.6 | 153.12 | 154.56 | 157.92 | 157.44 | 158.88 | 155.04 | 154.08 | 153.12 | 153.6 | 142.56 | 138.24 | 142.08 | 139.2 | 140.16 | 141.12 | 140.64 | 139.68 | 141.12 | 140.64 | 140.64 | 142.56 | 141.12 | 140.64
2000-09-24 00:00:00 | 140.64 | 140.64 | 140.64 | 138.72 | 140.64 | 139.68 | 141.6 | 144 | 142.56 | 142.08 | 142.08 | 141.6 | 141.6 | 144 | 147.84 | 142.08 | 143.52 | 142.56 | 144 | 144 | 143.52 | 143.52 | 142.56 | 142.56 | 143.52 | 143.52 | 143.04 | 142.56 | 143.52 | 144.96 | 156.96 | 157.44 | 160.8 | 157.92 | 158.4 | 156.96 | 157.92 | 158.4 | 156.96 | 157.92 | 158.4 | 159.36 | 157.44 | 158.88 | 156.48 | 156.96 | 156 | 157.92 | 159.84 | 159.84 | 159.36 | 160.8 | 158.88 | 157.92 | 159.84 | 159.36 | 158.4 | 158.4 | 158.4 | 159.36 | 158.4 | 159.84 | 158.88 | 159.84 | 159.84 | 159.36 | 159.84 | 158.4 | 156 | 154.56 | 158.4 | 156.48 | 159.36 | 156 | 159.36 | 155.52 | 160.32 | 155.52 | 158.88 | 158.4 | 157.44 | 160.32 | 142.08 | 146.4 | 143.04 | 142.56 | 142.56 | 142.08 | 143.52 | 141.12 | 139.68 | 139.2 | 140.16 | 137.76 | 142.56 | 136.8
2000-09-25 00:00:00 | 137.76 | 138.72 | 136.32 | 139.68 | 137.76 | 137.28 | 139.68 | 136.32 | 140.64 | 136.8 | 138.72 | 142.08 | 137.28 | 138.72 | 147.84 | 172.32 | 170.4 | 168 | 159.36 | 157.44 | 159.36 | 153.12 | 159.36 | 156.96 | 159.84 | 159.36 | 158.4 | 159.84 | 162.24 | 163.68 | 167.52 | 171.84 | 173.28 | 176.64 | 177.6 | 180.96 | 183.36 | 186.24 | 184.8 | 187.2 | 188.64 | 193.44 | 197.28 | 196.32 | 196.32 | 194.88 | 196.32 | 198.72 | 199.2 | 198.24 | 200.64 | 202.08 | 203.52 | 203.04 | 205.92 | 207.84 | 211.68 | 210.72 | 214.56 | 216 | 216.48 | 213.6 | 208.32 | 205.92 | 203.52 | 202.56 | 200.16 | 199.2 | 193.44 | 188.16 | 183.84 | 179.52 | 150.24 | 152.16 | 150.24 | 147.84 | 150.72 | 150.24 | 149.28 | 144.48 | 139.68 | 140.16 | 140.16 | 140.16 | 141.12 | 138.24 | 135.84 | 137.76 | 140.64 | 138.72 | 133.44 | 134.4 | 136.32 | 133.44 | 137.76 | 136.32
2000-09-26 00:00:00 | 134.88 | 136.8 | 134.88 | 134.4 | 135.84 | 136.8 | 133.44 | 133.44 | 133.44 | 136.8 | 152.64 | 173.76 | 171.84 | 165.6 | 164.16 | 159.36 | 157.92 | 155.52 | 153.6 | 156 | 154.56 | 156.96 | 157.92 | 157.92 | 156.96 | 163.2 | 163.68 | 168.96 | 173.76 | 176.16 | 178.08 | 180.96 | 182.4 | 182.88 | 187.68 | 189.12 | 193.92 | 194.88 | 194.88 | 199.2 | 201.12 | 200.16 | 201.6 | 201.12 | 201.6 | 202.56 | 202.08 | 201.12 | 203.52 | 201.12 | 202.56 | 202.56 | 203.52 | 205.44 | 204.48 | 206.4 | 208.32 | 208.8 | 206.4 | 203.04 | 202.08 | 201.6 | 203.04 | 203.04 | 199.2 | 194.88 | 193.92 | 192 | 190.56 | 186.72 | 184.8 | 178.56 | 160.32 | 160.32 | 163.2 | 168.48 | 172.32 | 172.32 | 168.48 | 166.08 | 171.36 | 165.6 | 164.64 | 165.12 | 160.8 | 163.68 | 156.96 | 155.52 | 160.8 | 153.6 | 153.12 | 156 | 155.52 | 152.64 | 156 | 157.92
2000-09-27 00:00:00 | 153.12 | 154.08 | 176.16 | 161.76 | 157.92 | 159.84 | 157.92 | 155.04 | 156.96 | 159.84 | 153.12 | 153.6 | 155.04 | 152.16 | 150.24 | 153.12 | 147.36 | 145.92 | 150.72 | 149.76 | 150.72 | 147.36 | 154.56 | 152.16 | 156.48 | 159.84 | 159.36 | 156 | 160.32 | 166.08 | 168.48 | 170.88 | 174.72 | 170.88 | 178.08 | 179.52 | 185.28 | 189.12 | 189.12 | 194.88 | 193.44 | 198.24 | 196.8 | 195.84 | 192.96 | 192.48 | 192.48 | 196.32 | 197.76 | 198.24 | 198.72 | 200.64 | 201.12 | 204.48 | 206.88 | 204 | 211.2 | 211.2 | 212.16 | 215.04 | 216.48 | 217.44 | 216.96 | 215.52 | 211.68 | 211.2 | 207.84 | 204.96 | 203.52 | 201.6 | 198.72 | 195.84 | 184.32 | 189.6 | 193.44 | 191.52 | 191.04 | 191.04 | 191.52 | 192.48 | 190.56 | 189.6 | 183.36 | 182.88 | 180 | 179.04 | 160.32 | 144.96 | 141.6 | 140.16 | 140.64 | 145.44 | 144.96 | 146.4 | 142.08 | 144.48
2000-09-28 00:00:00 | 142.56 | 176.16 | 196.8 | 194.4 | 192.48 | 194.88 | 192.96 | 194.88 | 198.72 | 194.88 | 192.96 | 195.84 | 195.36 | 198.24 | 194.4 | 191.04 | 192 | 228.48 | 255.36 | 244.8 | 238.08 | 243.36 | 244.8 | 242.4 | 245.28 | 252.96 | 254.4 | 263.04 | 268.8 | 277.92 | 282.24 | 282.24 | 286.56 | 294.72 | 295.68 | 298.56 | 302.88 | 308.16 | 312.48 | 312 | 312.96 | 319.2 | 376.8 | 425.28 | 421.44 | 410.4 | 380.16 | 354.72 | 346.56 | 343.68 | 345.12 | 343.2 | 351.36 | 348 | 343.68 | 339.84 | 340.32 | 336 | 336.96 | 335.04 | 332.16 | 331.68 | 324.48 | 323.52 | 320.64 | 319.2 | 309.12 | 304.8 | 300 | 292.32 | 289.92 | 286.08 | 256.8 | 252.48 | 252.48 | 249.12 | 245.76 | 244.8 | 243.84 | 247.68 | 243.84 | 246.24 | 246.72 | 243.84 | 242.88 | 236.64 | 237.6 | 236.16 | 194.88 | 176.64 | 177.12 | 176.16 | 182.4 | 181.44 | 181.44 | 182.4
2000-09-29 00:00:00 | 183.36 | 183.84 | 183.84 | 182.4 | 181.92 | 182.88 | 180.48 | 182.4 | 182.88 | 182.4 | 183.84 | 185.28 | 183.84 | 181.44 | 182.4 | 182.88 | 182.88 | 181.44 | 180.96 | 181.44 | 182.88 | 185.76 | 225.6 | 227.04 | 224.64 | 229.92 | 235.2 | 243.84 | 245.28 | 253.44 | 259.68 | 263.52 | 267.36 | 272.16 | 272.64 | 277.92 | 276.96 | 282.24 | 285.12 | 286.56 | 290.88 | 288.96 | 289.44 | 289.92 | 288 | 288.48 | 283.68 | 285.6 | 286.08 | 287.04 | 285.6 | 287.52 | 288.96 | 286.56 | 286.08 | 284.64 | 287.52 | 282.24 | 283.2 | 285.12 | 281.76 | 279.84 | 275.04 | 272.16 | 270.72 | 264 | 261.12 | 257.76 | 255.36 | 250.08 | 244.8 | 241.44 | 207.84 | 210.24 | 209.76 | 210.72 | 208.8 | 206.4 | 206.88 | 203.04 | 200.64 | 198.24 | 196.8 | 194.4 | 192 | 193.44 | 193.92 | 196.8 | 190.08 | 186.72 | 185.28 | 183.84 | 183.84 | 184.8 | 186.24 | 182.88
2000-09-30 00:00:00 | 183.84 | 184.8 | 183.84 | 183.84 | 183.84 | 182.4 | 183.84 | 184.8 | 182.88 | 184.8 | 184.32 | 183.36 | 183.36 | 182.88 | 185.28 | 182.4 | 181.92 | 181.92 | 183.36 | 181.92 | 184.32 | 184.32 | 183.36 | 181.44 | 183.36 | 181.92 | 185.76 | 182.88 | 181.44 | 182.88 | 184.32 | 197.28 | 197.76 | 198.24 | 195.36 | 197.76 | 199.2 | 199.2 | 196.8 | 197.76 | 197.76 | 198.24 | 196.32 | 198.72 | 201.6 | 200.64 | 200.16 | 199.2 | 202.08 | 199.2 | 201.12 | 199.2 | 200.64 | 199.68 | 198.24 | 200.16 | 199.68 | 199.68 | 201.12 | 199.68 | 198.72 | 199.68 | 200.64 | 200.64 | 196.8 | 196.8 | 198.24 | 200.16 | 200.16 | 200.16 | 198.72 | 200.64 | 196.8 | 200.16 | 202.08 | 204.96 | 204 | 201.6 | 207.84 | 204 | 203.04 | 205.44 | 151.68 | 144.48 | 139.68 | 141.12 | 141.12 | 139.68 | 142.08 | 139.68 | 141.12 | 138.72 | 140.64 | 137.28 | 137.76 | 139.2
2000-10-01 00:00:00 | 138.24 | 135.36 | 136.32 | 136.8 | 136.8 | 136.32 | 133.92 | 135.84 | 135.36 | 135.84 | 137.76 | 137.76 | 134.88 | 138.24 | 134.4 | 133.44 | 135.36 | 133.92 | 133.44 | 134.88 | 135.84 | 134.88 | 135.84 | 139.2 | 135.84 | 133.92 | 132.96 | 132.48 | 130.56 | 135.36 | 131.04 | 131.52 | 131.04 | 133.92 | 133.92 | 137.76 | 134.88 | 133.44 | 136.32 | 134.88 | 133.44 | 134.88 | 137.28 | 136.8 | 132 | 133.92 | 133.44 | 132.48 | 132.48 | 134.4 | 133.44 | 133.92 | 132.48 | 135.36 | 132.48 | 133.92 | 134.4 | 134.88 | 133.92 | 132.96 | 134.88 | 133.92 | 134.4 | 137.28 | 136.8 | 135.84 | 136.8 | 137.76 | 137.76 | 139.2 | 139.2 | 140.64 | 140.64 | 141.12 | 142.56 | 139.2 | 139.2 | 140.64 | 141.12 | 138.72 | 140.64 | 138.72 | 142.56 | 141.12 | 140.16 | 140.16 | 139.2 | 139.68 | 138.24 | 138.72 | 139.2 | 141.12 | 138.24 | 137.76 | 154.08 | 156.48
2000-10-02 00:00:00 | 155.52 | 154.08 | 154.56 | 155.04 | 156 | 157.44 | 156.48 | 152.64 | 151.68 | 152.16 | 152.16 | 151.2 | 152.64 | 155.04 | 152.16 | 151.68 | 151.68 | 151.68 | 152.16 | 152.16 | 149.28 | 156.48 | 156.48 | 153.6 | 158.88 | 158.4 | 162.72 | 166.08 | 168 | 173.28 | 178.08 | 175.68 | 180 | 184.8 | 188.64 | 190.08 | 192 | 194.88 | 199.68 | 197.76 | 204.48 | 206.88 | 204.48 | 205.44 | 286.56 | 315.84 | 319.2 | 306.24 | 289.92 | 267.36 | 264 | 264.48 | 260.16 | 264.48 | 268.32 | 257.76 | 263.52 | 263.04 | 263.52 | 266.4 | 256.8 | 261.12 | 258.72 | 247.2 | 251.52 | 251.04 | 242.88 | 244.8 | 242.88 | 235.2 | 231.84 | 232.8 | 159.84 | 154.56 | 158.88 | 157.92 | 151.68 | 149.76 | 151.68 | 155.04 | 149.28 | 147.84 | 146.88 | 144.96 | 151.68 | 147.84 | 142.08 | 141.12 | 145.44 | 143.52 | 140.16 | 140.64 | 145.44 | 144.48 | 141.12 | 141.12
2000-10-03 00:00:00 | 140.16 | 146.4 | 144.48 | 140.64 | 140.16 | 144.48 | 144 | 140.64 | 141.6 | 141.6 | 145.92 | 144 | 141.12 | 139.2 | 142.56 | 142.08 | 159.84 | 166.56 | 165.6 | 160.8 | 159.84 | 162.72 | 163.68 | 162.72 | 168.96 | 166.56 | 169.44 | 175.68 | 174.24 | 178.56 | 184.8 | 188.16 | 266.4 | 299.52 | 300 | 290.4 | 262.08 | 251.52 | 251.04 | 251.52 | 251.52 | 261.12 | 260.64 | 258.72 | 264.96 | 264 | 264 | 263.04 | 264.48 | 264.96 | 260.16 | 271.2 | 270.72 | 262.08 | 269.76 | 273.6 | 267.36 | 272.64 | 270.24 | 270.72 | 269.76 | 266.88 | 270.72 | 260.64 | 259.68 | 257.76 | 249.12 | 254.4 | 248.16 | 236.16 | 241.92 | 234.72 | 158.88 | 152.64 | 154.08 | 160.32 | 156.48 | 154.56 | 154.08 | 157.92 | 149.28 | 150.24 | 156.48 | 153.12 | 146.4 | 148.32 | 149.76 | 146.4 | 147.36 | 145.44 | 148.32 | 144.96 | 142.56 | 145.92 | 145.92 | 142.08
2000-10-04 00:00:00 | 148.32 | 148.8 | 144.96 | 145.44 | 149.28 | 146.88 | 144.96 | 148.8 | 146.88 | 143.52 | 148.32 | 144.48 | 144.48 | 146.4 | 149.28 | 146.4 | 148.32 | 150.24 | 147.36 | 155.52 | 258.24 | 205.92 | 290.4 | 308.16 | 296.16 | 283.2 | 271.2 | 237.6 | 224.64 | 222.24 | 229.44 | 235.2 | 236.16 | 241.44 | 246.72 | 249.12 | 250.56 | 251.04 | 251.04 | 260.16 | 257.76 | 258.72 | 260.16 | 262.56 | 260.64 | 260.16 | 266.4 | 262.56 | 261.6 | 264.48 | 259.2 | 264.48 | 265.44 | 260.16 | 264 | 261.6 | 266.4 | 259.2 | 255.84 | 263.52 | 256.8 | 257.28 | 263.52 | 254.4 | 256.8 | 256.32 | 249.12 | 248.64 | 240 | 237.6 | 239.52 | 230.88 | 165.12 | 158.88 | 157.92 | 153.6 | 155.04 | 152.16 | 148.8 | 149.28 | 151.2 | 147.36 | 149.28 | 147.84 | 145.44 | 150.24 | 140.64 | 142.08 | 149.28 | 143.04 | 144 | 143.04 | 139.2 | 144 | 140.64 | 145.92
2000-10-05 00:00:00 | 142.56 | 144.48 | 147.84 | 142.08 | 144.96 | 144.96 | 143.04 | 145.44 | 142.56 | 144.48 | 142.08 | 146.4 | 146.88 | 143.52 | 148.32 | 145.44 | 176.64 | 183.84 | 183.36 | 182.88 | 185.28 | 187.68 | 291.84 | 288 | 197.28 | 167.52 | 171.36 | 178.56 | 177.6 | 179.04 | 187.2 | 189.12 | 191.04 | 193.92 | 195.36 | 200.16 | 196.8 | 198.72 | 207.84 | 206.88 | 207.36 | 212.16 | 211.68 | 212.16 | 211.68 | 211.68 | 214.56 | 209.76 | 205.92 | 213.6 | 209.76 | 208.8 | 210.72 | 214.56 | 213.12 | 209.76 | 209.76 | 216 | 210.24 | 209.76 | 211.2 | 209.76 | 202.56 | 201.6 | 205.44 | 198.24 | 196.8 | 195.84 | 187.68 | 185.76 | 186.24 | 181.44 | 169.44 | 174.72 | 169.92 | 173.28 | 172.32 | 166.56 | 167.04 | 168.96 | 161.76 | 161.28 | 166.08 | 162.24 | 164.64 | 164.64 | 161.28 | 158.4 | 159.36 | 159.36 | 156.96 | 163.68 | 159.36 | 155.04 | 151.2 | 148.32
2000-10-06 00:00:00 | 143.52 | 146.4 | 142.56 | 145.92 | 145.92 | 145.44 | 143.04 | 144 | 146.4 | 143.04 | 157.92 | 181.92 | 175.68 | 168 | 170.4 | 166.56 | 163.2 | 165.6 | 163.68 | 158.88 | 165.12 | 164.16 | 163.68 | 166.56 | 167.04 | 166.56 | 172.8 | 172.32 | 178.56 | 186.24 | 185.76 | 185.28 | 187.2 | 193.92 | 192 | 191.52 | 202.08 | 201.6 | 202.08 | 206.88 | 206.4 | 206.88 | 206.4 | 203.52 | 211.68 | 207.36 | 211.68 | 208.32 | 206.4 | 210.72 | 214.08 | 211.2 | 209.76 | 212.64 | 211.2 | 212.16 | 209.76 | 213.12 | 212.64 | 213.12 | 208.32 | 207.36 | 209.28 | 205.44 | 198.24 | 195.84 | 193.92 | 193.44 | 191.52 | 184.32 | 183.36 | 183.36 | 172.8 | 175.68 | 173.76 | 174.24 | 168.96 | 166.56 | 172.32 | 168 | 159.36 | 160.32 | 161.76 | 162.24 | 161.76 | 161.28 | 153.12 | 148.8 | 144 | 148.32 | 148.32 | 142.56 | 144.48 | 147.84 | 144 | 141.6
2000-10-07 00:00:00 | 149.28 | 146.88 | 142.08 | 143.04 | 138.72 | 139.2 | 141.12 | 143.52 | 143.52 | 147.36 | 144.96 | 143.04 | 147.84 | 144.96 | 142.08 | 145.92 | 143.52 | 140.16 | 140.16 | 145.92 | 145.44 | 143.04 | 147.84 | 145.92 | 143.04 | 148.32 | 145.92 | 140.64 | 144 | 139.68 | 138.24 | 141.12 | 141.6 | 138.72 | 137.76 | 133.92 | 135.84 | 136.8 | 143.04 | 140.16 | 137.28 | 138.72 | 141.12 | 138.24 | 161.28 | 173.28 | 160.8 | 152.64 | 150.72 | 150.72 | 148.32 | 144.96 | 149.76 | 147.36 | 149.28 | 149.76 | 146.88 | 153.6 | 157.44 | 160.32 | 160.32 | 157.92 | 158.4 | 157.92 | 157.92 | 159.36 | 158.4 | 159.84 | 156 | 156.96 | 158.4 | 156.48 | 157.92 | 157.44 | 156.48 | 156.48 | 156.48 | 159.84 | 161.28 | 156 | 156.48 | 157.92 | 139.68 | 141.6 | 143.04 | 139.68 | 141.12 | 141.6 | 139.68 | 141.6 | 139.2 | 138.72 | 137.76 | 138.72 | 137.76 | 139.68
2000-10-08 00:00:00 | 139.2 | 140.64 | 141.6 | 139.2 | 141.6 | 140.16 | 140.64 | 137.76 | 138.24 | 140.64 | 138.72 | 140.16 | 139.2 | 138.24 | 139.68 | 137.76 | 138.24 | 140.16 | 138.72 | 139.68 | 138.72 | 138.24 | 138.24 | 139.68 | 138.72 | 138.72 | 139.68 | 138.24 | 133.92 | 134.88 | 135.36 | 135.36 | 137.76 | 137.28 | 135.36 | 137.28 | 137.28 | 135.84 | 136.8 | 134.4 | 134.4 | 135.84 | 136.8 | 136.8 | 134.88 | 134.88 | 134.88 | 134.88 | 134.4 | 133.92 | 133.92 | 133.92 | 132.48 | 134.4 | 132.96 | 133.92 | 134.4 | 132.48 | 134.4 | 132.48 | 135.36 | 135.84 | 134.88 | 134.4 | 134.88 | 133.44 | 138.24 | 135.36 | 136.32 | 134.88 | 136.32 | 135.84 | 136.8 | 137.76 | 138.72 | 139.2 | 138.72 | 139.2 | 139.2 | 141.12 | 138.72 | 139.2 | 138.24 | 139.68 | 139.68 | 140.16 | 140.64 | 140.64 | 141.6 | 140.64 | 139.2 | 142.56 | 140.64 | 141.12 | 140.64 | 140.16
2000-10-09 00:00:00 | 143.04 | 140.64 | 138.72 | 140.64 | 139.2 | 142.08 | 142.56 | 140.64 | 141.6 | 139.2 | 142.08 | 140.16 | 142.56 | 141.12 | 143.52 | 138.72 | 139.2 | 137.28 | 140.16 | 140.16 | 139.2 | 138.24 | 160.32 | 159.36 | 159.84 | 160.8 | 159.84 | 158.88 | 160.8 | 159.36 | 157.92 | 155.52 | 153.6 | 151.68 | 151.2 | 151.2 | 151.2 | 151.68 | 151.68 | 149.28 | 152.64 | 154.08 | 152.64 | 152.64 | 152.16 | 152.64 | 152.64 | 151.2 | 151.68 | 155.52 | 154.08 | 152.64 | 155.04 | 152.64 | 153.12 | 154.56 | 152.64 | 153.12 | 147.84 | 147.84 | 150.24 | 149.76 | 147.84 | 150.24 | 148.32 | 148.8 | 148.8 | 148.8 | 148.32 | 146.4 | 145.92 | 147.84 | 144 | 143.04 | 142.08 | 145.92 | 144.96 | 144.96 | 145.44 | 139.68 | 142.56 | 139.68 | 140.16 | 139.2 | 139.2 | 138.72 | 140.16 | 139.68 | 137.76 | 138.24 | 137.76 | 135.84 | 139.68 | 135.84 | 135.36 | 138.72
2000-10-10 00:00:00 | 138.24 | 134.88 | 138.24 | 135.84 | 137.76 | 137.28 | 136.8 | 137.28 | 134.88 | 137.28 | 137.76 | 136.8 | 137.28 | 136.8 | 137.28 | 138.24 | 138.24 | 137.76 | 144.96 | 155.04 | 154.08 | 155.52 | 152.16 | 155.04 | 155.04 | 154.56 | 158.4 | 157.44 | 166.08 | 167.04 | 167.52 | 124.8 | 127.68 | 134.88 | 178.08 | 189.12 | 192.48 | 193.92 | 195.84 | 196.8 | 202.08 | 201.12 | 202.56 | 203.04 | 205.44 | 208.8 | 211.2 | 207.84 | 206.88 | 208.8 | 205.92 | 211.2 | 213.6 | 214.08 | 214.56 | 211.68 | 214.08 | 216 | 217.44 | 221.28 | 215.04 | 212.16 | 209.76 | 206.4 | 204.96 | 204 | 204.48 | 202.56 | 198.24 | 192.48 | 187.2 | 185.28 | 169.44 | 170.4 | 169.92 | 167.52 | 167.04 | 167.04 | 166.08 | 166.56 | 166.08 | 162.72 | 162.24 | 162.24 | 160.32 | 160.8 | 158.4 | 156.96 | 158.88 | 158.4 | 157.44 | 156.48 | 157.92 | 155.04 | 157.92 | 156.48
2000-10-11 00:00:00 | 156.48 | 156.48 | 156.48 | 155.04 | 156.96 | 155.04 | 155.04 | 156.48 | 155.52 | 156.96 | 155.52 | 156.48 | 155.04 | 155.04 | 155.04 | 156 | 155.52 | 155.04 | 160.32 | 172.32 | 171.36 | 173.76 | 173.28 | 171.84 | 173.28 | 176.64 | 183.84 | 184.8 | 184.8 | 188.16 | 189.12 | 192 | 193.92 | 197.28 | 199.2 | 201.12 | 208.8 | 210.24 | 211.2 | 212.64 | 215.52 | 216.96 | 217.92 | 213.12 | 216 | 212.16 | 214.08 | 212.16 | 216 | 216.96 | 222.24 | 227.04 | 228.96 | 232.32 | 232.8 | 233.28 | 234.24 | 234.24 | 234.72 | 239.04 | 235.68 | 236.64 | 235.68 | 233.28 | 230.88 | 228.96 | 225.6 | 224.64 | 216.48 | 215.52 | 215.52 | 211.2 | 168.96 | 169.92 | 169.92 | 168 | 164.16 | 163.68 | 164.64 | 164.64 | 164.16 | 161.28 | 163.68 | 161.28 | 160.8 | 159.36 | 156.96 | 158.4 | 158.4 | 158.88 | 157.44 | 157.92 | 156.96 | 156.48 | 155.04 | 156.48
2000-10-12 00:00:00 | 156.48 | 155.04 | 153.6 | 154.08 | 154.56 | 155.04 | 156 | 153.12 | 154.56 | 155.04 | 156.96 | 156 | 154.08 | 154.56 | 154.56 | 155.52 | 155.04 | 181.92 | 196.32 | 185.76 | 179.04 | 177.12 | 175.2 | 175.2 | 178.56 | 183.84 | 184.8 | 184.32 | 187.2 | 191.52 | 195.84 | 197.76 | 205.44 | 206.88 | 208.8 | 212.64 | 211.68 | 216 | 218.88 | 220.8 | 223.2 | 225.6 | 224.16 | 227.52 | 233.76 | 233.28 | 237.12 | 235.68 | 234.24 | 236.16 | 327.36 | 340.32 | 338.4 | 315.36 | 307.2 | 276.48 | 251.04 | 221.28 | 225.6 | 243.36 | 319.68 | 300.48 | 257.28 | 256.8 | 253.92 | 257.76 | 258.72 | 255.36 | 254.88 | 248.16 | 247.68 | 240 | 173.28 | 164.64 | 162.24 | 158.4 | 160.32 | 156 | 157.92 | 154.08 | 155.04 | 154.08 | 152.64 | 153.6 | 153.12 | 154.08 | 150.72 | 148.32 | 146.4 | 147.84 | 145.92 | 148.32 | 146.88 | 144.48 | 147.84 | 146.4
2000-10-13 00:00:00 | 146.4 | 147.84 | 146.88 | 144.48 | 146.4 | 146.88 | 144.96 | 145.92 | 145.44 | 145.44 | 145.92 | 144.48 | 147.36 | 175.2 | 178.56 | 171.84 | 168.96 | 166.56 | 161.76 | 161.76 | 163.68 | 161.28 | 163.2 | 164.16 | 163.68 | 166.08 | 170.4 | 172.32 | 175.2 | 176.64 | 180.48 | 182.88 | 185.28 | 187.68 | 194.88 | 196.32 | 198.72 | 198.24 | 205.44 | 206.4 | 210.24 | 208.32 | 206.88 | 207.36 | 315.84 | 324.96 | 310.08 | 269.28 | 257.28 | 256.32 | 261.12 | 265.44 | 265.92 | 265.92 | 263.52 | 265.44 | 264.96 | 264 | 266.88 | 269.76 | 264.96 | 266.4 | 268.8 | 269.76 | 267.84 | 271.68 | 252.48 | 240.48 | 239.04 | 230.4 | 229.92 | 226.56 | 150.72 | 156 | 152.64 | 156.96 | 153.6 | 152.16 | 152.64 | 152.64 | 151.2 | 151.68 | 145.92 | 147.84 | 145.44 | 146.4 | 146.4 | 146.4 | 148.32 | 145.44 | 143.52 | 143.04 | 144.48 | 144.48 | 141.6 | 143.52
2000-10-14 00:00:00 | 142.56 | 142.08 | 144.48 | 144.96 | 139.2 | 143.52 | 142.08 | 143.52 | 142.08 | 143.52 | 142.08 | 141.6 | 143.04 | 141.6 | 144.48 | 143.04 | 144 | 141.12 | 142.08 | 143.04 | 142.08 | 142.56 | 142.08 | 143.52 | 142.56 | 142.08 | 145.44 | 177.12 | 178.56 | 174.72 | 172.8 | 172.32 | 173.28 | 175.2 | 172.8 | 174.72 | 173.76 | 175.2 | 172.8 | 176.16 | 179.04 | 181.92 | 183.36 | 184.32 | 184.32 | 185.76 | 186.72 | 188.16 | 184.8 | 186.24 | 186.24 | 187.68 | 187.68 | 166.56 | 153.12 | 151.68 | 149.28 | 151.68 | 152.16 | 148.8 | 149.28 | 151.68 | 149.76 | 150.24 | 146.88 | 153.12 | 152.64 | 149.76 | 147.36 | 152.16 | 150.72 | 149.76 | 152.16 | 151.68 | 150.24 | 151.2 | 155.04 | 153.6 | 150.72 | 155.04 | 149.76 | 149.28 | 152.16 | 153.6 | 150.24 | 149.76 | 151.2 | 152.64 | 153.6 | 149.76 | 151.68 | 153.12 | 149.28 | 151.2 | 155.04 | 150.72
2000-10-15 00:00:00 | 151.2 | 153.6 | 149.76 | 148.32 | 154.08 | 150.72 | 150.24 | 149.76 | 150.72 | 148.8 | 148.8 | 151.2 | 153.6 | 149.28 | 149.76 | 154.08 | 147.36 | 149.28 | 152.64 | 146.88 | 147.36 | 154.08 | 148.32 | 147.84 | 152.16 | 149.76 | 145.92 | 150.72 | 145.44 | 144.48 | 149.76 | 144 | 144 | 148.32 | 145.44 | 143.52 | 148.32 | 146.88 | 142.08 | 149.28 | 145.92 | 145.92 | 147.84 | 148.32 | 146.4 | 143.52 | 148.32 | 145.44 | 146.4 | 148.8 | 146.4 | 146.4 | 144.48 | 148.8 | 147.84 | 145.92 | 146.88 | 149.28 | 148.8 | 147.36 | 148.32 | 149.28 | 147.36 | 145.92 | 146.4 | 151.68 | 149.28 | 147.36 | 144.96 | 151.68 | 149.76 | 147.36 | 149.28 | 155.52 | 151.2 | 148.8 | 154.08 | 153.12 | 150.24 | 153.12 | 154.56 | 150.72 | 151.2 | 152.16 | 149.76 | 150.24 | 153.12 | 150.24 | 148.8 | 153.6 | 149.76 | 149.28 | 153.6 | 153.6 | 148.8 | 151.2
2000-10-16 00:00:00 | 152.64 | 148.32 | 151.68 | 153.12 | 148.8 | 147.36 | 153.12 | 148.32 | 149.76 | 170.4 | 187.68 | 185.28 | 182.4 | 182.4 | 182.88 | 182.4 | 181.92 | 180.96 | 180.48 | 181.44 | 179.04 | 177.12 | 178.08 | 176.16 | 178.56 | 180 | 182.88 | 184.32 | 190.56 | 192.96 | 193.92 | 195.84 | 197.28 | 198.24 | 203.52 | 207.84 | 204.48 | 206.4 | 209.28 | 210.24 | 209.28 | 209.76 | 211.2 | 211.68 | 213.6 | 213.6 | 210.24 | 212.16 | 209.76 | 210.72 | 212.64 | 220.8 | 221.28 | 223.2 | 227.52 | 229.92 | 233.76 | 233.76 | 233.76 | 233.28 | 234.72 | 234.24 | 228.96 | 225.12 | 226.56 | 225.12 | 218.4 | 209.28 | 205.92 | 201.6 | 197.76 | 192 | 168.96 | 166.56 | 162.24 | 161.28 | 163.2 | 157.92 | 157.44 | 160.32 | 153.12 | 155.52 | 150.72 | 151.68 | 151.68 | 152.64 | 151.68 | 149.28 | 148.32 | 147.84 | 148.8 | 149.28 | 149.76 | 148.8 | 148.32 | 147.36
2000-10-17 00:00:00 | 148.32 | 147.84 | 149.28 | 146.88 | 150.24 | 146.88 | 147.84 | 147.36 | 148.8 | 149.76 | 147.36 | 146.4 | 147.84 | 148.32 | 148.8 | 148.32 | 147.84 | 147.84 | 168.96 | 185.76 | 179.52 | 171.36 | 169.44 | 166.56 | 167.04 | 172.8 | 174.24 | 183.36 | 188.16 | 191.04 | 193.44 | 199.68 | 204 | 205.44 | 210.72 | 213.6 | 218.4 | 214.56 | 214.56 | 212.16 | 208.32 | 207.36 | 210.24 | 209.76 | 208.32 | 206.88 | 206.88 | 212.64 | 213.6 | 208.8 | 213.12 | 213.6 | 210.24 | 212.16 | 215.04 | 220.32 | 216.48 | 214.08 | 215.04 | 213.6 | 212.64 | 209.28 | 209.28 | 205.92 | 203.04 | 200.16 | 197.28 | 192.96 | 188.64 | 188.64 | 184.32 | 182.4 | 163.68 | 161.76 | 163.68 | 161.28 | 162.24 | 159.84 | 156.48 | 159.84 | 154.56 | 155.04 | 152.64 | 154.08 | 152.64 | 151.2 | 149.76 | 150.72 | 148.32 | 150.72 | 148.32 | 150.72 | 146.88 | 148.32 | 146.88 | 148.32
2000-10-18 00:00:00 | 150.24 | 147.36 | 147.36 | 146.88 | 148.32 | 144.96 | 146.88 | 146.4 | 145.92 | 148.8 | 146.88 | 148.32 | 145.44 | 147.84 | 145.92 | 149.28 | 147.36 | 157.44 | 183.36 | 180.96 | 172.32 | 170.4 | 173.28 | 171.36 | 172.8 | 175.2 | 177.6 | 181.92 | 189.6 | 190.56 | 193.44 | 192 | 195.36 | 198.72 | 201.6 | 205.44 | 206.88 | 209.76 | 210.72 | 211.68 | 211.68 | 221.28 | 224.64 | 226.56 | 228.48 | 233.76 | 233.76 | 229.92 | 229.44 | 227.52 | 226.56 | 226.56 | 229.44 | 228.48 | 226.56 | 224.64 | 225.6 | 226.08 | 224.64 | 222.72 | 224.16 | 218.4 | 214.08 | 216 | 210.72 | 206.88 | 205.92 | 198.24 | 197.76 | 197.76 | 193.44 | 191.52 | 173.28 | 170.88 | 167.52 | 168 | 165.12 | 165.12 | 160.8 | 162.72 | 161.76 | 157.44 | 162.24 | 157.92 | 157.44 | 162.72 | 157.44 | 159.36 | 156.48 | 159.36 | 154.56 | 156.48 | 153.6 | 154.08 | 152.16 | 154.56
2000-10-19 00:00:00 | 152.16 | 155.04 | 151.68 | 155.04 | 151.2 | 151.2 | 154.08 | 150.72 | 156 | 150.72 | 153.6 | 147.84 | 152.64 | 153.6 | 147.84 | 145.92 | 152.16 | 152.64 | 182.4 | 186.24 | 173.28 | 168.48 | 166.56 | 168 | 173.76 | 170.4 | 173.28 | 182.88 | 186.24 | 183.36 | 187.2 | 195.84 | 196.8 | 199.68 | 198.72 | 203.52 | 206.88 | 202.08 | 209.76 | 209.28 | 208.8 | 207.36 | 212.64 | 216.96 | 213.12 | 213.12 | 221.28 | 220.8 | 215.52 | 217.44 | 216 | 221.28 | 215.52 | 215.52 | 215.04 | 216.96 | 216 | 216.96 | 217.44 | 217.92 | 214.56 | 212.64 | 208.8 | 207.36 | 206.88 | 204.48 | 202.56 | 193.92 | 188.64 | 190.56 | 186.24 | 181.44 | 163.2 | 160.8 | 159.84 | 158.4 | 156.48 | 156.48 | 154.56 | 155.52 | 152.64 | 152.16 | 150.72 | 149.28 | 150.24 | 148.8 | 148.32 | 146.88 | 144.48 | 142.56 | 142.08 | 142.56 | 144 | 141.6 | 141.6 | 140.16
2000-10-20 00:00:00 | 141.6 | 142.56 | 140.16 | 143.04 | 138.72 | 138.72 | 137.28 | 138.72 | 140.16 | 138.72 | 138.24 | 138.24 | 138.24 | 140.64 | 138.72 | 138.24 | 139.2 | 141.12 | 139.68 | 139.68 | 139.68 | 143.04 | 173.76 | 166.56 | 164.16 | 162.24 | 165.12 | 169.92 | 172.8 | 175.2 | 179.04 | 178.08 | 182.88 | 186.72 | 187.2 | 189.6 | 193.44 | 195.36 | 195.84 | 195.84 | 200.16 | 200.64 | 204 | 202.56 | 181.44 | 176.16 | 208.8 | 203.52 | 208.32 | 214.08 | 211.68 | 211.2 | 216.48 | 213.6 | 216.96 | 219.84 | 216.96 | 217.44 | 219.36 | 218.88 | 216 | 217.44 | 216.48 | 215.04 | 212.64 | 210.24 | 206.4 | 205.92 | 203.52 | 198.72 | 194.4 | 192 | 163.2 | 158.4 | 160.8 | 155.04 | 171.36 | 171.84 | 170.4 | 169.92 | 166.08 | 169.92 | 161.76 | 162.24 | 160.8 | 159.84 | 160.32 | 158.88 | 159.36 | 158.88 | 157.44 | 157.92 | 156 | 153.12 | 155.52 | 153.12
2000-10-21 00:00:00 | 153.12 | 154.56 | 152.64 | 155.04 | 151.2 | 154.56 | 152.16 | 153.12 | 154.56 | 153.12 | 153.6 | 154.08 | 152.16 | 152.64 | 155.52 | 155.52 | 151.68 | 152.16 | 156 | 156.48 | 155.04 | 153.6 | 154.08 | 154.08 | 158.4 | 159.36 | 157.92 | 160.32 | 153.12 | 154.56 | 156 | 156.96 | 155.52 | 155.52 | 155.04 | 155.04 | 158.88 | 155.04 | 156.48 | 158.4 | 158.88 | 162.24 | 161.76 | 161.76 | 158.88 | 160.8 | 159.36 | 158.4 | 159.36 | 157.44 | 156 | 158.4 | 156.96 | 156 | 157.44 | 153.6 | 154.56 | 155.04 | 152.16 | 158.88 | 155.52 | 153.12 | 155.04 | 156 | 156.48 | 153.12 | 153.12 | 153.12 | 153.12 | 154.56 | 155.52 | 156.48 | 156.96 | 160.32 | 161.28 | 159.36 | 159.84 | 161.28 | 162.72 | 161.28 | 160.8 | 160.8 | 164.16 | 163.68 | 156.48 | 161.76 | 163.68 | 159.36 | 159.84 | 160.32 | 162.24 | 160.8 | 157.92 | 159.36 | 159.36 | 156.96
2000-10-22 00:00:00 | 155.52 | 153.6 | 156.48 | 157.44 | 156.96 | 154.08 | 155.52 | 154.08 | 154.56 | 154.08 | 156.96 | 152.16 | 154.56 | 156.48 | 155.04 | 153.6 | 155.52 | 152.16 | 154.56 | 152.64 | 153.6 | 155.04 | 151.2 | 152.64 | 149.28 | 150.72 | 154.08 | 149.76 | 148.8 | 144 | 143.52 | 144.96 | 141.6 | 141.12 | 142.56 | 143.52 | 142.08 | 146.4 | 143.52 | 143.52 | 143.04 | 141.12 | 142.08 | 145.92 | 142.56 | 144.48 | 144 | 139.68 | 140.16 | 143.52 | 141.12 | 143.52 | 143.52 | 141.6 | 142.56 | 142.08 | 140.16 | 144.48 | 137.28 | 141.6 | 142.56 | 142.08 | 145.92 | 147.36 | 145.44 | 145.92 | 145.44 | 147.84 | 145.44 | 144 | 146.4 | 146.4 | 150.72 | 149.76 | 151.68 | 151.68 | 150.24 | 147.84 | 148.32 | 147.36 | 145.44 | 146.88 | 144.96 | 141.6 | 147.36 | 146.88 | 143.52 | 145.92 | 143.04 | 143.52 | 146.4 | 146.88 | 144.48 | 146.88 | 144 | 145.92
2000-10-23 00:00:00 | 147.84 | 145.92 | 146.4 | 146.88 | 145.44 | 145.44 | 145.92 | 143.52 | 144.96 | 144.48 | 144.96 | 146.88 | 146.88 | 145.92 | 143.52 | 147.84 | 159.84 | 168.48 | 160.8 | 160.32 | 159.36 | 157.92 | 161.76 | 162.72 | 160.8 | 166.56 | 168 | 172.32 | 173.28 | 177.12 | 179.52 | 188.16 | 187.68 | 191.04 | 189.6 | 195.84 | 195.36 | 202.08 | 207.36 | 208.8 | 208.8 | 210.24 | 213.12 | 214.56 | 214.56 | 213.12 | 213.12 | 212.16 | 210.72 | 212.64 | 209.28 | 210.72 | 207.36 | 209.76 | 214.56 | 210.72 | 213.6 | 209.76 | 216 | 212.16 | 214.08 | 210.72 | 212.16 | 209.76 | 207.84 | 206.4 | 204 | 203.04 | 199.68 | 195.84 | 194.4 | 190.56 | 164.64 | 162.24 | 159.84 | 155.52 | 153.6 | 152.16 | 151.68 | 149.76 | 146.4 | 148.8 | 146.88 | 146.4 | 147.84 | 143.04 | 146.88 | 146.4 | 145.92 | 144.48 | 143.04 | 144.96 | 143.52 | 146.4 | 143.04 | 141.6
2000-10-24 00:00:00 | 143.52 | 142.56 | 141.6 | 143.04 | 141.6 | 140.16 | 140.64 | 141.12 | 142.56 | 143.04 | 142.08 | 143.04 | 142.08 | 140.16 | 142.56 | 142.56 | 143.04 | 175.68 | 168.96 | 168.96 | 167.04 | 165.12 | 166.56 | 163.68 | 159.84 | 166.56 | 167.04 | 168 | 174.24 | 174.24 | 178.08 | 180.48 | 180.96 | 184.8 | 189.6 | 192 | 192 | 195.36 | 196.32 | 200.16 | 200.16 | 204.48 | 205.92 | 209.28 | 213.12 | 213.6 | 216.96 | 214.56 | 219.36 | 224.16 | 223.2 | 227.04 | 227.52 | 228 | 230.88 | 229.92 | 228.96 | 228 | 227.52 | 226.56 | 228.48 | 225.12 | 221.76 | 218.88 | 221.28 | 216.48 | 215.04 | 208.8 | 213.6 | 205.92 | 204.96 | 203.04 | 163.2 | 162.72 | 158.88 | 161.28 | 157.44 | 158.4 | 160.32 | 154.56 | 155.52 | 149.28 | 153.6 | 151.68 | 150.24 | 154.08 | 150.72 | 148.8 | 147.84 | 145.92 | 146.4 | 148.8 | 146.88 | 146.88 | 147.84 | 145.92
2000-10-25 00:00:00 | 145.92 | 147.84 | 146.4 | 145.44 | 146.88 | 146.88 | 146.4 | 147.36 | 148.8 | 145.44 | 142.56 | 145.44 | 156.48 | 182.4 | 180.96 | 178.56 | 173.76 | 169.44 | 171.36 | 172.8 | 172.8 | 172.32 | 173.76 | 173.76 | 173.76 | 180.48 | 183.36 | 187.68 | 187.2 | 188.16 | 192.96 | 195.84 | 200.64 | 199.68 | 203.52 | 206.4 | 206.4 | 208.32 | 214.56 | 216.96 | 215.52 | 228 | 221.76 | 228.48 | 228.96 | 223.2 | 281.76 | 334.08 | 352.8 | 353.76 | 335.04 | 272.16 | 248.16 | 317.76 | 314.88 | 294.24 | 259.2 | 257.76 | 262.08 | 262.08 | 261.12 | 269.28 | 271.2 | 264 | 263.52 | 263.04 | 250.56 | 251.52 | 245.28 | 240.96 | 243.84 | 241.44 | 179.04 | 173.76 | 174.24 | 161.28 | 144.96 | 150.24 | 146.88 | 147.36 | 142.56 | 145.44 | 142.08 | 147.84 | 139.68 | 142.56 | 143.52 | 144 | 136.8 | 138.72 | 138.24 | 140.16 | 140.64 | 138.24 | 139.2 | 136.8
2000-10-26 00:00:00 | 140.64 | 136.8 | 138.72 | 139.2 | 139.68 | 136.8 | 139.2 | 138.72 | 138.24 | 136.8 | 138.72 | 141.12 | 137.28 | 138.72 | 139.68 | 140.64 | 137.28 | 138.72 | 140.16 | 174.72 | 179.52 | 175.68 | 175.2 | 170.88 | 172.32 | 175.2 | 178.08 | 189.12 | 200.16 | 202.56 | 197.76 | 204.96 | 212.64 | 220.32 | 241.92 | 324 | 333.6 | 336.48 | 297.12 | 289.92 | 281.76 | 277.44 | 281.76 | 275.52 | 279.84 | 277.44 | 274.08 | 281.76 | 276 | 277.44 | 281.28 | 276 | 277.92 | 278.4 | 275.04 | 279.36 | 273.6 | 277.44 | 280.32 | 274.56 | 278.88 | 275.52 | 269.76 | 278.4 | 262.08 | 266.4 | 269.28 | 256.32 | 260.64 | 252.96 | 243.36 | 247.2 | 166.08 | 151.2 | 151.68 | 152.64 | 156.48 | 150.24 | 152.16 | 152.64 | 148.8 | 149.76 | 149.28 | 148.32 | 147.36 | 148.8 | 144.48 | 146.88 | 142.56 | 142.08 | 139.2 | 143.04 | 141.6 | 139.68 | 143.04 | 139.68
2000-10-27 00:00:00 | 142.56 | 141.12 | 141.12 | 141.6 | 141.6 | 138.72 | 141.12 | 140.16 | 141.6 | 141.6 | 141.6 | 139.2 | 138.24 | 140.16 | 138.72 | 143.04 | 139.68 | 159.36 | 179.04 | 180.48 | 178.08 | 236.16 | 272.16 | 281.76 | 223.68 | 184.32 | 218.4 | 282.24 | 254.4 | 228.96 | 231.36 | 232.8 | 238.08 | 246.72 | 242.88 | 245.76 | 249.12 | 248.64 | 252.96 | 252 | 252 | 247.2 | 252.96 | 253.92 | 252.96 | 257.28 | 255.84 | 249.6 | 257.76 | 254.88 | 253.92 | 257.28 | 255.84 | 253.44 | 256.32 | 255.36 | 258.72 | 257.28 | 257.76 | 257.76 | 256.8 | 256.8 | 254.88 | 253.92 | 249.12 | 246.24 | 245.28 | 241.44 | 238.08 | 237.6 | 234.24 | 235.2 | 159.36 | 154.56 | 145.44 | 149.28 | 150.72 | 149.28 | 157.92 | 151.2 | 155.52 | 149.28 | 151.2 | 147.36 | 144.48 | 147.36 | 144 | 145.44 | 143.52 | 144.96 | 147.36 | 142.08 | 146.4 | 145.44 | 144.48 | 146.4
2000-10-28 00:00:00 | 145.44 | 145.92 | 145.92 | 148.8 | 145.92 | 146.4 | 144.48 | 144.96 | 145.44 | 143.52 | 147.84 | 144.48 | 145.44 | 144 | 143.04 | 147.84 | 141.12 | 145.92 | 143.52 | 144.96 | 144 | 141.12 | 143.52 | 140.64 | 144.48 | 140.64 | 144 | 142.56 | 140.16 | 145.44 | 138.72 | 137.76 | 138.24 | 137.76 | 136.32 | 131.04 | 153.12 | 149.76 | 144.96 | 154.08 | 146.88 | 149.76 | 147.84 | 150.24 | 147.84 | 147.84 | 147.84 | 143.52 | 143.52 | 144 | 140.64 | 141.12 | 136.32 | 134.88 | 135.84 | 138.72 | 135.36 | 136.8 | 138.72 | 132.48 | 134.4 | 131.52 | 134.88 | 136.32 | 134.4 | 139.2 | 135.36 | 134.88 | 135.36 | 138.24 | 139.2 | 141.6 | 141.12 | 141.6 | 144 | 142.08 | 143.04 | 146.4 | 145.92 | 144.48 | 143.04 | 146.4 | 147.36 | 149.76 | 147.84 | 150.72 | 149.28 | 149.28 | 150.24 | 149.28 | 150.72 | 149.28 | 147.84 | 148.8 | 149.76 | 152.16
2000-10-29 00:00:00 | 147.84 | 150.72 | 147.36 | 145.92 | 149.28 | 148.8 | 147.84 | 147.36 | 146.4 | 150.72 | 148.32 | 148.8 | 149.76 | 148.32 | 148.32 | 145.92 | 146.4 | 147.36 | 147.84 | 147.84 | 147.84 | 144.96 | 148.8 | 149.76 | 148.32 | 147.36 | 143.52 | 142.56 | 146.4 | 143.52 | 142.56 | 144.48 | 145.44 | 145.44 | 143.52 | 145.44 | 146.88 | 144.48 | 144 | 146.88 | 145.44 | 146.88 | 146.88 | 146.4 | 147.36 | 145.44 | 145.44 | 148.32 | 146.4 | 145.44 | 145.92 | 146.4 | 148.8 | 147.36 | 144.96 | 148.32 | 146.4 | 146.88 | 149.28 | 144.48 | 147.36 | 145.92 | 145.92 | 147.36 | 146.4 | 148.32 | 145.44 | 150.24 | 150.72 | 151.68 | 150.24 | 151.2 | 148.8 | 150.24 | 150.24 | 150.24 | 148.32 | 151.2 | 151.2 | 150.24 | 151.2 | 149.28 | 149.28 | 150.72 | 149.28 | 149.76 | 151.68 | 149.76 | 148.8 | 150.24 | 148.32 | 150.72 | 151.2 | 148.32 | 149.28 | 148.8
2000-10-30 00:00:00 | 149.28 | 149.76 | 149.28 | 150.24 | 148.32 | 149.76 | 149.28 | 149.28 | 148.8 | 150.72 | 150.72 | 148.8 | 149.28 | 172.8 | 182.88 | 175.68 | 171.36 | 170.4 | 168.96 | 169.92 | 168.96 | 167.52 | 166.08 | 167.52 | 169.44 | 172.32 | 173.76 | 175.2 | 179.04 | 186.72 | 193.44 | 194.88 | 195.84 | 214.56 | 214.56 | 218.4 | 217.92 | 215.52 | 210.72 | 207.84 | 206.4 | 207.36 | 207.36 | 206.88 | 204.96 | 206.88 | 204.96 | 206.88 | 205.44 | 205.44 | 206.88 | 208.32 | 213.6 | 216 | 217.44 | 216 | 216 | 216.96 | 216 | 216 | 216.96 | 214.08 | 213.12 | 213.6 | 211.2 | 208.32 | 212.16 | 212.16 | 209.76 | 207.36 | 208.8 | 205.44 | 184.8 | 180.96 | 178.56 | 180 | 174.72 | 175.68 | 174.24 | 171.84 | 172.32 | 170.4 | 169.92 | 167.04 | 168.96 | 164.16 | 163.68 | 163.68 | 164.16 | 157.44 | 156.96 | 160.32 | 162.24 | 167.52 | 167.04 | 166.08
2000-10-31 00:00:00 | 168 | 169.92 | 168.96 | 167.04 | 170.4 | 168 | 166.56 | 169.92 | 168 | 165.6 | 168.48 | 166.08 | 166.08 | 166.56 | 167.04 | 166.56 | 169.44 | 179.52 | 195.36 | 194.4 | 197.28 | 194.4 | 197.28 | 196.8 | 194.4 | 193.92 | 196.8 | 199.68 | 202.08 | 198.72 | 195.36 | 195.36 | 204.48 | 205.44 | 213.12 | 215.52 | 212.64 | 217.92 | 222.24 | 223.68 | 226.08 | 223.2 | 223.68 | 232.8 | 235.2 | 228 | 221.28 | 221.76 | 218.88 | 227.04 | 225.12 | 226.08 | 228 | 226.56 | 228.96 | 227.52 | 227.04 | 228.48 | 230.4 | 231.36 | 235.68 | 233.28 | 229.92 | 230.4 | 228 | 222.24 | 221.28 | 216.96 | 214.56 | 211.2 | 210.24 | 207.84 | 183.36 | 180.48 | 172.8 | 159.36 | 157.44 | 154.56 | 155.04 | 154.56 | 152.64 | 152.64 | 149.76 | 147.84 | 149.76 | 153.12 | 155.04 | 148.8 | 147.36 | 148.32 | 148.8 | 144.96 | 144.48 | 144.48 | 144.48 | 143.04
2000-11-01 00:00:00 | 142.56 | 144 | 144 | 144.96 | 141.12 | 140.64 | 141.6 | 141.12 | 144.48 | 143.04 | 144 | 152.64 | 179.04 | 180.96 | 182.88 | 180.48 | 180.48 | 180.48 | 179.04 | 178.08 | 177.12 | 180 | 183.36 | 180 | 180 | 180 | 186.72 | 188.16 | 188.64 | 191.04 | 197.28 | 199.2 | 203.52 | 204.48 | 204.96 | 208.32 | 212.64 | 213.12 | 216 | 216 | 220.32 | 229.92 | 228 | 232.32 | 233.28 | 232.32 | 232.8 | 234.72 | 236.16 | 229.92 | 231.36 | 232.32 | 221.76 | 220.32 | 221.76 | 218.88 | 219.36 | 220.8 | 221.28 | 220.32 | 217.92 | 216 | 214.08 | 215.04 | 209.76 | 205.92 | 205.44 | 204.48 | 201.6 | 200.16 | 197.28 | 193.44 | 166.08 | 165.12 | 158.88 | 157.92 | 158.88 | 157.92 | 153.6 | 154.56 | 149.76 | 152.16 | 153.12 | 148.32 | 149.28 | 151.2 | 149.76 | 149.28 | 145.92 | 144.48 | 144 | 143.04 | 142.08 | 144.48 | 141.12 | 142.56
2000-11-02 00:00:00 | 143.52 | 144 | 145.44 | 142.56 | 142.56 | 142.56 | 143.52 | 144 | 141.6 | 143.04 | 140.64 | 142.56 | 142.08 | 140.64 | 146.4 | 151.2 | 153.6 | 153.6 | 154.56 | 165.6 | 187.2 | 185.76 | 185.28 | 187.2 | 189.12 | 187.68 | 191.52 | 199.68 | 207.84 | 212.16 | 216 | 215.52 | 216.48 | 222.24 | 223.68 | 225.6 | 228.48 | 230.88 | 229.44 | 232.32 | 232.8 | 234.72 | 231.36 | 235.2 | 236.16 | 233.76 | 234.24 | 238.56 | 239.52 | 241.44 | 238.08 | 238.56 | 241.92 | 241.44 | 238.56 | 239.04 | 242.4 | 244.8 | 240.96 | 242.88 | 239.04 | 241.92 | 239.52 | 238.08 | 234.72 | 230.88 | 230.4 | 227.52 | 222.24 | 221.28 | 212.16 | 211.2 | 176.64 | 173.76 | 174.72 | 172.32 | 170.88 | 171.84 | 167.04 | 168.48 | 166.08 | 164.64 | 165.6 | 163.2 | 161.76 | 164.64 | 157.92 | 159.36 | 158.4 | 152.16 | 155.04 | 147.36 | 147.36 | 149.76 | 149.76 | 148.32
2000-11-03 00:00:00 | 148.8 | 144.96 | 147.36 | 149.28 | 144.96 | 145.92 | 145.44 | 142.08 | 145.44 | 145.44 | 144.48 | 143.52 | 145.44 | 149.76 | 190.56 | 185.76 | 182.4 | 191.52 | 195.36 | 196.32 | 195.36 | 194.88 | 197.76 | 200.64 | 198.72 | 198.24 | 200.16 | 203.04 | 204.96 | 210.72 | 210.72 | 215.04 | 217.92 | 216 | 217.92 | 220.8 | 223.68 | 225.6 | 226.56 | 227.04 | 228 | 227.04 | 230.4 | 228 | 227.52 | 228.48 | 231.36 | 231.84 | 231.84 | 232.32 | 233.28 | 230.88 | 230.4 | 231.84 | 230.88 | 232.8 | 232.8 | 229.92 | 230.88 | 231.84 | 227.04 | 228.96 | 224.64 | 220.32 | 216.96 | 213.6 | 209.76 | 211.2 | 209.76 | 206.88 | 204 | 204 | 169.44 | 157.44 | 156.96 | 155.52 | 153.6 | 152.64 | 153.6 | 150.72 | 149.28 | 150.72 | 145.44 | 144.96 | 144.48 | 147.84 | 147.36 | 142.08 | 140.64 | 143.04 | 143.04 | 143.52 | 142.08 | 142.08 | 143.52 | 141.12
2000-11-04 00:00:00 | 140.16 | 141.12 | 142.56 | 144 | 142.08 | 142.08 | 139.68 | 141.6 | 141.12 | 142.56 | 140.16 | 138.72 | 141.12 | 141.6 | 140.16 | 141.12 | 138.72 | 139.2 | 138.72 | 141.12 | 140.16 | 141.12 | 141.6 | 140.16 | 141.6 | 140.64 | 138.72 | 138.24 | 138.24 | 139.2 | 140.16 | 138.24 | 137.28 | 154.56 | 152.64 | 154.08 | 156 | 141.12 | 133.92 | 134.4 | 135.36 | 138.72 | 135.36 | 137.28 | 139.2 | 137.28 | 136.32 | 138.24 | 135.36 | 137.28 | 139.2 | 138.24 | 139.2 | 139.2 | 142.56 | 140.64 | 140.64 | 142.08 | 140.16 | 139.2 | 141.6 | 138.24 | 141.6 | 144 | 145.44 | 144 | 143.04 | 145.44 | 145.44 | 144.48 | 143.04 | 145.44 | 144.48 | 145.44 | 147.84 | 144.96 | 147.84 | 147.84 | 144.48 | 145.44 | 145.44 | 144.48 | 145.44 | 144.48 | 145.92 | 142.08 | 144 | 144.48 | 144 | 145.44 | 142.08 | 144 | 143.04 | 144.96 | 145.44 | 143.52
2000-11-05 00:00:00 | 142.56 | 141.6 | 143.04 | 142.56 | 143.52 | 141.12 | 143.52 | 143.52 | 142.08 | 143.52 | 142.56 | 141.12 | 142.08 | 143.52 | 143.52 | 143.52 | 145.44 | 143.04 | 145.44 | 144.96 | 142.08 | 142.56 | 139.68 | 140.16 | 139.68 | 138.24 | 138.72 | 138.72 | 138.72 | 138.72 | 139.2 | 138.24 | 137.28 | 131.04 | 134.88 | 136.8 | 137.28 | 139.68 | 137.28 | 138.24 | 136.32 | 137.28 | 136.8 | 137.76 | 137.76 | 136.8 | 137.28 | 138.24 | 140.16 | 136.32 | 132.96 | 133.92 | 137.76 | 139.2 | 136.8 | 137.76 | 138.24 | 138.72 | 137.76 | 139.2 | 139.68 | 136.8 | 154.56 | 160.8 | 157.92 | 157.44 | 153.12 | 154.56 | 146.88 | 141.12 | 142.56 | 143.52 | 140.64 | 141.6 | 143.52 | 144.96 | 142.08 | 142.08 | 139.2 | 141.12 | 139.68 | 140.64 | 141.6 | 138.72 | 139.2 | 142.56 | 140.64 | 141.6 | 140.64 | 139.68 | 140.64 | 142.08 | 142.56 | 140.16 | 141.12 | 139.68
2000-11-06 00:00:00 | 139.68 | 141.12 | 139.2 | 140.16 | 140.64 | 140.16 | 140.16 | 141.12 | 137.76 | 139.2 | 141.6 | 142.56 | 167.52 | 177.6 | 178.56 | 177.6 | 174.72 | 173.76 | 175.68 | 173.76 | 173.28 | 177.12 | 174.24 | 175.2 | 181.92 | 183.36 | 180.96 | 183.36 | 184.8 | 190.56 | 193.44 | 194.88 | 199.68 | 206.88 | 205.92 | 212.16 | 212.64 | 214.56 | 218.4 | 221.28 | 223.2 | 225.12 | 224.16 | 227.52 | 227.04 | 225.12 | 225.6 | 223.2 | 221.28 | 220.8 | 222.24 | 220.8 | 232.32 | 234.24 | 231.84 | 231.84 | 230.88 | 233.28 | 232.32 | 232.8 | 233.28 | 229.44 | 226.56 | 224.64 | 223.2 | 219.84 | 218.4 | 218.88 | 216 | 211.68 | 210.72 | 205.92 | 186.72 | 180.48 | 181.44 | 178.56 | 179.52 | 176.64 | 177.6 | 178.08 | 174.24 | 174.24 | 174.24 | 171.84 | 175.2 | 172.32 | 172.8 | 171.36 | 170.4 | 168.48 | 169.92 | 169.92 | 167.52 | 168.48 | 168 | 168.96
2000-11-07 00:00:00 | 167.52 | 168.48 | 168 | 167.52 | 166.56 | 168.96 | 168.48 | 167.04 | 167.04 | 166.56 | 168 | 166.08 | 166.56 | 167.04 | 166.56 | 168.96 | 167.52 | 167.52 | 168 | 170.4 | 168.48 | 171.84 | 196.8 | 204.48 | 201.12 | 196.8 | 194.88 | 197.28 | 202.08 | 204.48 | 210.24 | 211.68 | 214.08 | 217.44 | 218.4 | 221.76 | 223.68 | 224.64 | 229.92 | 230.88 | 231.84 | 236.16 | 235.2 | 240.48 | 238.56 | 236.16 | 235.68 | 234.24 | 228.96 | 229.92 | 228 | 229.44 | 230.4 | 228.96 | 226.56 | 230.88 | 228 | 229.92 | 229.44 | 228.48 | 230.88 | 228.96 | 226.08 | 223.68 | 222.24 | 216.96 | 218.88 | 215.04 | 210.24 | 204.96 | 203.04 | 196.32 | 178.56 | 176.64 | 172.32 | 173.76 | 169.92 | 169.44 | 170.4 | 167.04 | 169.44 | 168.96 | 168 | 167.52 | 166.08 | 163.68 | 166.08 | 163.2 | 160.8 | 158.4 | 160.8 | 159.36 | 159.36 | 159.84 | 158.88 | 161.28
2000-11-08 00:00:00 | 157.44 | 159.84 | 159.84 | 157.44 | 157.92 | 157.92 | 157.92 | 158.4 | 159.84 | 156.48 | 156.96 | 157.92 | 187.2 | 179.04 | 171.36 | 171.36 | 169.92 | 168.96 | 169.44 | 168.96 | 168.96 | 171.84 | 176.16 | 175.2 | 177.6 | 178.08 | 181.92 | 186.72 | 187.68 | 190.08 | 190.08 | 197.28 | 199.2 | 202.08 | 203.04 | 204.96 | 205.44 | 209.28 | 213.12 | 215.04 | 219.36 | 221.76 | 220.8 | 222.24 | 224.64 | 227.52 | 226.56 | 226.56 | 228.48 | 230.4 | 229.92 | 229.92 | 231.84 | 228.96 | 232.8 | 231.36 | 232.8 | 236.64 | 234.72 | 243.84 | 240 | 240 | 238.08 | 237.6 | 234.72 | 233.28 | 234.24 | 231.36 | 223.68 | 220.8 | 218.4 | 212.16 | 180 | 178.56 | 179.04 | 172.32 | 173.76 | 175.68 | 171.84 | 172.8 | 169.44 | 168.48 | 168.48 | 166.56 | 166.08 | 163.2 | 164.64 | 158.88 | 158.4 | 163.2 | 157.44 | 159.84 | 157.92 | 158.4 | 158.88 | 157.44
2000-11-09 00:00:00 | 156.96 | 157.92 | 156.96 | 156.48 | 156.48 | 158.4 | 157.92 | 156.48 | 155.52 | 156 | 156 | 182.88 | 183.36 | 173.76 | 172.32 | 171.36 | 170.88 | 170.88 | 170.4 | 169.44 | 170.4 | 172.8 | 175.68 | 176.64 | 183.84 | 184.8 | 189.6 | 193.92 | 196.8 | 200.16 | 202.56 | 208.8 | 212.16 | 213.6 | 213.12 | 218.4 | 220.32 | 222.72 | 225.12 | 224.64 | 226.56 | 228.48 | 228.96 | 232.32 | 230.88 | 231.84 | 234.24 | 230.4 | 234.24 | 233.28 | 234.72 | 234.24 | 233.76 | 235.2 | 235.2 | 237.6 | 235.68 | 233.28 | 232.32 | 230.4 | 226.56 | 226.08 | 222.72 | 217.44 | 216.48 | 213.6 | 211.68 | 210.72 | 207.36 | 204.96 | 202.08 | 195.84 | 178.08 | 176.16 | 171.36 | 172.8 | 168 | 168.48 | 169.44 | 169.44 | 169.44 | 164.16 | 163.68 | 166.08 | 160.8 | 159.84 | 159.84 | 159.84 | 160.32 | 160.32 | 156.96 | 157.44 | 156.48 | 155.52 | 158.4 | 157.92
2000-11-10 00:00:00 | 155.52 | 156.48 | 158.4 | 156 | 156 | 154.56 | 155.52 | 156 | 152.16 | 157.44 | 155.52 | 155.52 | 151.2 | 153.6 | 156.48 | 154.08 | 153.12 | 153.12 | 152.64 | 153.6 | 152.16 | 153.6 | 179.52 | 179.04 | 172.8 | 170.4 | 168.96 | 172.32 | 168.48 | 171.36 | 169.92 | 171.84 | 169.44 | 168.48 | 169.44 | 170.4 | 161.76 | 158.4 | 160.32 | 158.4 | 160.32 | 157.44 | 162.24 | 166.08 | 161.76 | 163.68 | 163.68 | 164.64 | 164.16 | 164.16 | 161.76 | 164.16 | 161.76 | 162.72 | 161.28 | 162.24 | 164.16 | 160.32 | 163.2 | 161.76 | 162.72 | 161.28 | 162.24 | 161.76 | 161.76 | 160.8 | 163.68 | 162.24 | 164.64 | 161.76 | 160.32 | 166.56 | 160.32 | 159.84 | 161.28 | 159.84 | 159.36 | 162.72 | 158.88 | 159.36 | 157.92 | 160.8 | 156.96 | 156.48 | 157.92 | 159.84 | 154.56 | 155.04 | 156 | 156 | 154.08 | 156 | 155.52 | 156 | 153.6 | 156.96
2000-11-11 00:00:00 | 156.48 | 157.44 | 156 | 154.56 | 156 | 158.4 | 154.56 | 158.4 | 155.52 | 155.04 | 156.48 | 156.48 | 156.96 | 154.56 | 154.08 | 156.96 | 154.08 | 156 | 151.68 | 154.08 | 155.52 | 153.12 | 155.52 | 152.64 | 154.08 | 154.56 | 153.6 | 155.04 | 150.72 | 149.28 | 152.16 | 151.2 | 153.12 | 154.56 | 151.68 | 152.16 | 152.64 | 151.2 | 151.68 | 152.16 | 151.2 | 152.64 | 149.28 | 153.6 | 153.12 | 152.64 | 151.2 | 149.76 | 153.6 | 151.68 | 152.64 | 153.6 | 148.8 | 150.72 | 152.16 | 149.76 | 150.24 | 150.72 | 150.24 | 152.64 | 154.08 | 152.16 | 149.76 | 152.64 | 152.16 | 156 | 156 | 155.04 | 156.96 | 156.48 | 156.96 | 158.4 | 155.04 | 154.08 | 154.56 | 158.4 | 157.92 | 154.56 | 158.4 | 154.08 | 156.48 | 158.4 | 155.04 | 157.92 | 156 | 156.96 | 156.48 | 155.52 | 157.92 | 156 | 154.56 | 156.96 | 157.44 | 156 | 155.52 | 156.96
2000-11-12 00:00:00 | 157.92 | 156.48 | 157.44 | 154.56 | 156 | 156.96 | 154.56 | 153.6 | 153.6 | 153.6 | 154.56 | 155.52 | 155.52 | 154.08 | 153.6 | 153.12 | 152.16 | 155.04 | 152.64 | 151.68 | 154.08 | 153.12 | 154.56 | 154.56 | 152.16 | 153.6 | 151.68 | 148.8 | 151.2 | 147.84 | 149.76 | 148.32 | 149.28 | 148.8 | 140.64 | 142.56 | 148.32 | 141.12 | 145.92 | 146.4 | 149.76 | 147.84 | 147.84 | 148.32 | 149.28 | 150.24 | 148.8 | 148.32 | 149.76 | 149.28 | 150.24 | 147.84 | 147.36 | 148.32 | 151.68 | 148.8 | 148.32 | 149.76 | 149.76 | 149.28 | 151.2 | 150.24 | 150.24 | 151.2 | 151.2 | 152.64 | 155.04 | 155.04 | 156.96 | 154.56 | 155.04 | 155.04 | 156.48 | 156 | 159.36 | 165.12 | 157.44 | 157.92 | 156.96 | 156.48 | 156.96 | 153.6 | 156.96 | 154.08 | 154.56 | 156.96 | 155.04 | 152.16 | 156.48 | 156.96 | 154.56 | 155.04 | 154.08 | 152.64 | 156.96 | 156.48
2000-11-13 00:00:00 | 151.2 | 153.6 | 154.56 | 153.12 | 154.08 | 153.6 | 151.2 | 153.6 | 155.52 | 150.72 | 151.68 | 150.24 | 152.64 | 152.64 | 152.16 | 150.72 | 148.32 | 148.32 | 158.88 | 163.68 | 163.68 | 168 | 168.48 | 167.52 | 170.88 | 172.8 | 174.72 | 171.84 | 173.28 | 183.36 | 190.08 | 199.2 | 205.44 | 208.8 | 214.08 | 215.52 | 218.4 | 220.8 | 222.24 | 224.16 | 224.16 | 224.16 | 226.08 | 227.52 | 227.04 | 229.44 | 227.04 | 225.12 | 228 | 225.6 | 228.48 | 228.48 | 226.08 | 227.04 | 227.04 | 224.64 | 228 | 228.48 | 226.08 | 226.56 | 220.8 | 218.88 | 216.48 | 214.56 | 210.72 | 210.72 | 205.92 | 204.48 | 200.64 | 194.88 | 189.6 | 185.28 | 172.32 | 171.84 | 171.36 | 167.52 | 162.24 | 158.4 | 158.4 | 156.48 | 153.6 | 152.64 | 153.12 | 151.68 | 151.68 | 151.2 | 151.2 | 146.4 | 147.84 | 151.68 | 151.2 | 156 | 155.04 | 151.68 | 156.48 | 156.48
2000-11-14 00:00:00 | 155.04 | 154.08 | 156 | 155.52 | 155.04 | 155.04 | 152.16 | 153.6 | 155.04 | 153.6 | 153.6 | 155.04 | 154.56 | 152.16 | 156.96 | 153.6 | 155.04 | 170.88 | 168.96 | 168.96 | 169.92 | 170.4 | 172.8 | 174.72 | 173.76 | 174.24 | 177.6 | 180.48 | 185.76 | 189.6 | 194.4 | 200.16 | 204.48 | 207.36 | 163.2 | 146.88 | 165.6 | 220.32 | 223.2 | 222.72 | 226.08 | 225.12 | 225.12 | 228 | 228 | 225.12 | 224.16 | 225.6 | 227.52 | 228 | 226.56 | 229.92 | 229.92 | 230.4 | 231.36 | 230.88 | 234.24 | 228.48 | 224.64 | 227.04 | 224.16 | 227.52 | 220.32 | 220.8 | 222.24 | 214.56 | 209.28 | 210.72 | 211.68 | 204 | 205.92 | 202.56 | 179.52 | 180.96 | 177.12 | 173.76 | 179.04 | 177.12 | 170.88 | 169.92 | 171.84 | 163.68 | 165.6 | 169.92 | 165.6 | 167.04 | 167.52 | 160.8 | 167.04 | 160.8 | 161.76 | 162.24 | 159.36 | 161.28 | 162.24 | 161.28
2000-11-15 00:00:00 | 166.08 | 158.88 | 161.28 | 162.24 | 160.32 | 162.24 | 157.92 | 155.04 | 160.32 | 154.56 | 150.24 | 143.52 | 144 | 147.36 | 146.4 | 145.92 | 140.16 | 143.52 | 158.4 | 157.44 | 153.12 | 154.08 | 156.48 | 158.88 | 164.64 | 171.84 | 175.2 | 180.48 | 182.4 | 185.28 | 193.44 | 198.24 | 202.08 | 202.08 | 205.92 | 209.76 | 211.2 | 217.44 | 216.48 | 218.88 | 219.84 | 219.84 | 220.8 | 220.8 | 224.16 | 229.44 | 232.32 | 232.32 | 234.72 | 233.76 | 234.24 | 233.76 | 235.2 | 234.24 | 234.24 | 235.2 | 233.28 | 233.28 | 233.76 | 233.28 | 230.88 | 228.96 | 229.44 | 227.52 | 226.08 | 224.64 | 223.2 | 217.92 | 217.44 | 216 | 214.08 | 212.64 | 186.24 | 182.4 | 179.52 | 178.08 | 178.56 | 173.76 | 173.28 | 175.2 | 171.36 | 169.92 | 167.04 | 162.24 | 159.36 | 156.48 | 156.48 | 153.6 | 153.6 | 150.24 | 148.32 | 150.72 | 151.68 | 150.72 | 151.2 | 150.24
2000-11-16 00:00:00 | 152.16 | 152.16 | 151.68 | 149.28 | 150.72 | 149.76 | 150.72 | 150.24 | 150.72 | 148.32 | 147.36 | 147.84 | 149.28 | 149.28 | 146.88 | 148.8 | 147.84 | 156.96 | 167.04 | 166.08 | 160.32 | 158.88 | 159.36 | 193.44 | 239.52 | 243.84 | 250.56 | 253.44 | 264.96 | 276.96 | 277.92 | 285.12 | 289.44 | 295.68 | 300.96 | 306.72 | 313.92 | 315.36 | 322.08 | 319.2 | 326.4 | 326.88 | 330.24 | 319.68 | 307.2 | 309.12 | 313.44 | 315.36 | 320.16 | 324 | 325.92 | 324.96 | 321.12 | 324 | 321.6 | 321.12 | 320.16 | 318.72 | 319.2 | 320.64 | 314.4 | 313.92 | 314.4 | 309.6 | 306.24 | 299.04 | 296.64 | 291.84 | 288.48 | 282.72 | 273.12 | 191.04 | 186.72 | 180.96 | 184.8 | 182.4 | 180 | 180.48 | 177.12 | 160.8 | 160.8 | 161.76 | 158.88 | 155.52 | 156.96 | 155.52 | 156.48 | 156.48 | 153.6 | 152.64 | 154.56 | 153.6 | 154.56 | 156 | 154.56 | 154.56
2000-11-17 00:00:00 | 154.08 | 153.6 | 155.04 | 154.56 | 152.16 | 152.64 | 153.6 | 155.04 | 152.64 | 155.04 | 151.68 | 152.64 | 153.12 | 155.04 | 152.16 | 151.2 | 152.64 | 176.16 | 178.08 | 172.8 | 171.84 | 167.04 | 168 | 170.4 | 168.48 | 170.88 | 173.76 | 174.72 | 177.6 | 191.52 | 202.08 | 207.84 | 213.12 | 216.48 | 217.44 | 220.8 | 222.72 | 221.76 | 222.24 | 222.72 | 223.2 | 223.68 | 223.68 | 219.36 | 222.24 | 221.28 | 220.8 | 222.72 | 219.84 | 218.88 | 224.16 | 223.2 | 220.32 | 223.2 | 220.8 | 219.36 | 220.32 | 217.92 | 215.52 | 216.48 | 216.96 | 216.96 | 213.12 | 210.72 | 210.72 | 208.32 | 202.08 | 197.76 | 194.88 | 193.92 | 191.52 | 189.6 | 177.12 | 167.52 | 152.64 | 149.28 | 153.6 | 151.2 | 151.68 | 154.08 | 153.12 | 152.16 | 153.6 | 152.16 | 153.6 | 151.68 | 153.6 | 154.56 | 153.12 | 151.2 | 148.32 | 147.84 | 150.72 | 148.32 | 146.4 | 147.84
2000-11-18 00:00:00 | 147.84 | 148.32 | 147.84 | 148.32 | 147.36 | 146.88 | 147.36 | 146.88 | 147.36 | 147.84 | 147.36 | 147.36 | 147.84 | 147.36 | 147.84 | 146.88 | 146.88 | 148.32 | 145.44 | 146.88 | 150.24 | 147.84 | 149.76 | 147.36 | 148.32 | 148.32 | 146.88 | 143.04 | 144.48 | 145.92 | 143.52 | 143.52 | 145.44 | 143.52 | 145.44 | 145.44 | 145.44 | 146.88 | 144.96 | 147.84 | 145.44 | 147.84 | 145.92 | 145.44 | 146.4 | 149.76 | 147.36 | 148.32 | 148.32 | 144.48 | 146.4 | 148.8 | 144.96 | 145.44 | 145.92 | 145.44 | 145.44 | 148.32 | 144.96 | 144.96 | 144 | 144 | 147.36 | 148.32 | 142.08 | 147.36 | 146.88 | 147.36 | 149.76 | 150.24 | 147.36 | 151.68 | 146.88 | 149.76 | 148.32 | 150.24 | 149.76 | 149.28 | 148.8 | 145.92 | 148.8 | 150.72 | 147.84 | 146.88 | 146.88 | 151.2 | 150.24 | 148.32 | 146.88 | 148.8 | 150.24 | 148.32 | 152.64 | 152.16 | 149.28 | 146.4
2000-11-19 00:00:00 | 148.32 | 149.28 | 149.76 | 146.88 | 146.88 | 146.88 | 146.88 | 149.28 | 148.32 | 146.4 | 148.8 | 145.44 | 147.84 | 150.24 | 150.24 | 146.4 | 147.84 | 148.32 | 146.88 | 148.32 | 146.4 | 147.84 | 147.36 | 144.96 | 147.84 | 149.76 | 144.48 | 144.48 | 142.08 | 143.04 | 145.44 | 144.48 | 144.48 | 142.56 | 143.52 | 144 | 143.52 | 145.44 | 142.56 | 144.48 | 144 | 144.96 | 144.48 | 144.48 | 144.96 | 145.44 | 144 | 144 | 145.92 | 142.08 | 146.88 | 144.96 | 145.92 | 144.48 | 145.44 | 145.44 | 144 | 144.48 | 147.36 | 145.92 | 144 | 145.92 | 145.92 | 143.52 | 147.84 | 149.28 | 151.2 | 148.32 | 148.8 | 150.24 | 151.68 | 147.84 | 150.24 | 149.28 | 146.88 | 151.68 | 148.32 | 150.72 | 151.2 | 149.76 | 148.32 | 147.36 | 149.76 | 148.8 | 147.36 | 149.76 | 148.32 | 147.84 | 150.72 | 148.32 | 149.76 | 146.4 | 146.88 | 147.36 | 150.72 | 148.32
2000-11-20 00:00:00 | 148.32 | 148.8 | 146.4 | 147.84 | 150.72 | 147.84 | 147.84 | 148.8 | 152.64 | 155.52 | 156.48 | 158.88 | 159.84 | 158.88 | 159.84 | 160.32 | 163.2 | 170.4 | 171.84 | 168 | 168.48 | 169.92 | 166.56 | 169.92 | 173.28 | 173.76 | 180 | 180.48 | 182.88 | 184.32 | 191.52 | 193.44 | 200.16 | 199.2 | 199.68 | 202.56 | 196.8 | 202.56 | 205.44 | 209.28 | 208.32 | 213.12 | 212.64 | 223.68 | 228 | 229.92 | 222.72 | 223.68 | 222.72 | 220.32 | 216.96 | 215.04 | 212.16 | 214.56 | 209.76 | 216.96 | 216 | 216 | 216.48 | 216.48 | 213.12 | 213.12 | 201.6 | 201.6 | 201.6 | 207.84 | 202.56 | 201.6 | 199.2 | 198.24 | 194.4 | 188.16 | 181.44 | 175.68 | 167.04 | 169.44 | 164.16 | 165.12 | 165.12 | 167.52 | 168.48 | 164.64 | 166.56 | 169.44 | 167.52 | 166.56 | 168 | 164.16 | 162.72 | 162.72 | 163.2 | 162.72 | 162.24 | 161.76 | 162.72 | 160.32
2000-11-21 00:00:00 | 162.24 | 161.28 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-22 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-23 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-24 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-25 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-26 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-27 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-28 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-29 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-11-30 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-12-01 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-12-02 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-12-03 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-12-04 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0
2000-12-05 00:00:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 227.52 | 228.48 | 237.12 | 233.76 | 233.28 | 231.36 | 230.4 | 228.96 | 226.56 | 225.12 | 223.2 | 217.92 | 218.88 | 210.72 | 207.84 | 200.64 | 187.2 | 186.72 | 185.76 | 185.76 | 182.4 | 181.92 | 179.52 | 180 | 180.96 | 180.48 | 180.48 | 178.08 | 177.6 | 176.64 | 177.12 | 173.76 | 170.4 | 172.32 | 167.52 | 170.88 | 172.32 | 168.96 | 168.48 | 0 | 0
2000-12-06 00:00:00 | 169.44 | 0 | 0 | 166.08 | 167.04 | 167.52 | 168 | 167.04 | 168.48 | 167.04 | 166.56 | 168 | 167.04 | 168.48 | 167.52 | 167.52 | 170.4 | 167.52 | 169.92 | 169.44 | 0 | 165.12 | 195.84 | 0 | 194.4 | 188.16 | 172.32 | 192.48 | 184.8 | 174.24 | 200.16 | 197.76 | 199.2 | 208.8 | 171.84 | 0 | 211.2 | 218.88 | 212.64 | 213.12 | 213.6 | 203.52 | 204 | 204.96 | 202.08 | 204.48 | 204.48 | 211.68 | 210.72 | 211.2 | 206.4 | 203.52 | 204.96 | 206.4 | 204.96 | 205.92 | 204.96 | 209.76 | 215.04 | 216 | 213.6 | 216 | 217.92 | 220.32 | 212.64 | 212.16 | 212.16 | 210.24 | 205.44 | 202.08 | 199.68 | 195.36 | 186.24 | 182.88 | 183.36 | 180.96 | 183.36 | 180.96 | 181.44 | 178.56 | 177.12 | 175.2 | 176.64 | 174.72 | 174.24 | 173.28 | 170.88 | 168.96 | 172.32 | 169.92 | 169.44 | 167.04 | 169.44 | 168.48 | 172.32 | 168.96
2000-12-07 00:00:00 | 165.12 | 169.92 | 164.64 | 168.48 | 169.92 | 167.52 | 168 | 165.12 | 168.96 | 169.44 | 168.48 | 165.12 | 167.04 | 167.04 | 163.68 | 166.56 | 165.6 | 164.64 | 167.04 | 166.08 | 167.52 | 175.2 | 194.88 | 192.48 | 187.2 | 185.28 | 190.08 | 189.12 | 191.04 | 194.88 | 196.8 | 202.56 | 201.6 | 207.36 | 208.8 | 214.08 | 213.12 | 217.92 | 215.04 | 217.92 | 220.8 | 224.64 | 221.76 | 224.16 | 219.36 | 219.36 | 219.84 | 220.32 | 221.76 | 217.44 | 211.2 | 216.96 | 216 | 216 | 216 | 216.96 | 219.84 | 220.32 | 221.76 | 221.76 | 221.76 | 218.88 | 216.48 | 211.68 | 211.68 | 210.72 | 207.36 | 204.96 | 201.12 | 193.44 | 192 | 185.76 | 177.6 | 177.12 | 174.24 | 174.24 | 174.72 | 173.28 | 173.28 | 170.4 | 170.88 | 172.8 | 178.56 | 175.68 | 174.72 | 169.92 | 174.24 | 168.96 | 168.48 | 164.16 | 168.48 | 166.08 | 167.52 | 168 | 164.16 | 169.44
2000-12-08 00:00:00 | 168 | 165.6 | 167.52 | 166.08 | 164.16 | 165.12 | 167.04 | 163.68 | 165.6 | 164.64 | 166.08 | 167.04 | 163.2 | 168 | 165.12 | 164.16 | 164.64 | 165.12 | 162.72 | 164.64 | 166.56 | 170.4 | 191.52 | 186.72 | 183.36 | 180 | 187.68 | 192.96 | 195.36 | 192 | 200.64 | 201.6 | 202.08 | 207.36 | 215.04 | 213.12 | 220.8 | 218.88 | 219.84 | 221.28 | 219.84 | 223.2 | 224.64 | 218.4 | 223.2 | 220.32 | 221.28 | 221.28 | 221.76 | 220.32 | 214.56 | 217.92 | 225.12 | 222.72 | 222.24 | 221.76 | 223.2 | 222.24 | 219.36 | 221.28 | 220.32 | 219.84 | 218.4 | 216 | 214.56 | 215.04 | 211.68 | 209.28 | 206.88 | 204.48 | 200.16 | 197.76 | 186.72 | 179.52 | 166.08 | 163.2 | 160.8 | 162.24 | 162.72 | 160.32 | 158.4 | 158.88 | 160.32 | 164.16 | 161.76 | 162.24 | 163.68 | 162.72 | 162.72 | 161.28 | 162.72 | 159.36 | 161.76 | 162.24 | 161.28 | 162.24
2000-12-09 00:00:00 | 161.28 | 161.76 | 161.76 | 162.24 | 161.76 | 162.72 | 160.32 | 161.28 | 161.76 | 163.68 | 161.76 | 161.28 | 162.24 | 161.76 | 160.32 | 161.28 | 160.8 | 161.28 | 162.24 | 160.8 | 160.8 | 163.2 | 160.8 | 160.8 | 161.28 | 163.2 | 163.68 | 161.28 | 158.88 | 159.36 | 159.36 | 158.4 | 157.44 | 159.36 | 158.88 | 156.48 | 158.88 | 158.88 | 157.44 | 159.36 | 160.32 | 160.32 | 160.32 | 159.36 | 160.32 | 160.8 | 159.84 | 170.88 | 169.92 | 175.2 | 169.92 | 167.04 | 169.44 | 167.52 | 165.12 | 163.68 | 164.64 | 163.68 | 163.68 | 164.64 | 165.6 | 163.2 | 164.16 | 163.2 | 161.76 | 165.12 | 165.12 | 165.6 | 165.12 | 163.2 | 166.08 | 163.2 | 163.68 | 161.76 | 162.72 | 160.8 | 163.2 | 163.2 | 162.24 | 162.24 | 162.24 | 162.72 | 162.24 | 163.68 | 162.24 | 163.2 | 161.28 | 163.2 | 162.72 | 162.72 | 164.16 | 164.64 | 165.12 | 164.16 | 164.64 | 163.68
2000-12-10 00:00:00 | 163.68 | 163.2 | 164.64 | 163.68 | 164.16 | 164.16 | 164.16 | 163.68 | 165.12 | 165.12 | 164.16 | 163.68 | 165.6 | 163.2 | 164.16 | 165.12 | 162.72 | 165.12 | 164.16 | 164.16 | 164.16 | 163.2 | 164.64 | 163.68 | 162.72 | 162.24 | 164.16 | 161.76 | 161.76 | 159.36 | 160.8 | 159.84 | 159.36 | 158.88 | 158.4 | 160.32 | 159.36 | 158.4 | 158.4 | 160.32 | 161.28 | 160.8 | 159.36 | 157.44 | 157.92 | 158.88 | 158.4 | 156.96 | 157.92 | 157.44 | 158.88 | 158.88 | 158.88 | 160.32 | 159.84 | 158.88 | 159.36 | 159.36 | 158.4 | 158.4 | 160.32 | 158.4 | 157.44 | 159.84 | 159.84 | 163.2 | 162.72 | 162.72 | 163.2 | 161.76 | 163.68 | 161.28 | 163.68 | 160.8 | 161.28 | 161.76 | 161.76 | 163.2 | 160.8 | 161.28 | 161.76 | 162.24 | 161.76 | 161.76 | 162.24 | 161.28 | 161.76 | 162.72 | 162.24 | 162.24 | 162.72 | 161.28 | 161.28 | 162.24 | 161.28 | 161.76
2000-12-11 00:00:00 | 160.8 | 161.76 | 161.28 | 161.76 | 162.72 | 161.76 | 161.76 | 161.28 | 162.24 | 162.24 | 161.76 | 161.76 | 162.72 | 162.24 | 162.72 | 163.2 | 163.2 | 162.72 | 162.72 | 163.2 | 162.72 | 166.56 | 189.6 | 187.2 | 192 | 192.96 | 198.24 | 201.6 | 206.4 | 214.08 | 216 | 226.08 | 240 | 242.4 | 244.8 | 246.72 | 247.68 | 251.04 | 251.52 | 250.56 | 250.56 | 250.56 | 247.68 | 242.88 | 242.88 | 240 | 238.08 | 237.12 | 238.56 | 237.6 | 234.24 | 240 | 245.28 | 241.92 | 242.88 | 245.28 | 242.4 | 244.32 | 243.84 | 242.4 | 236.16 | 232.8 | 229.92 | 229.92 | 230.88 | 230.4 | 228 | 223.68 | 219.84 | 215.52 | 210.72 | 203.52 | 188.16 | 186.24 | 184.32 | 181.92 | 181.44 | 179.52 | 180.96 | 179.52 | 173.76 | 176.16 | 172.32 | 170.4 | 172.32 | 173.28 | 172.32 | 168.96 | 168.96 | 167.04 | 168 | 166.56 | 166.56 | 166.08 | 164.16 | 166.08
2000-12-12 00:00:00 | 165.12 | 166.56 | 164.64 | 164.16 | 162.72 | 166.08 | 166.08 | 163.68 | 163.68 | 163.2 | 164.64 | 164.64 | 165.6 | 165.12 | 163.2 | 164.64 | 165.12 | 165.12 | 168 | 165.6 | 165.12 | 172.8 | 189.6 | 196.32 | 196.8 | 194.88 | 197.28 | 201.6 | 204.48 | 203.04 | 171.84 | 136.8 | 176.64 | 222.72 | 222.24 | 228.96 | 228 | 228.48 | 233.28 | 230.88 | 231.36 | 229.44 | 230.4 | 232.8 | 231.36 | 232.32 | 232.8 | 230.4 | 229.92 | 226.56 | 225.12 | 228.48 | 222.24 | 223.68 | 227.52 | 224.64 | 222.24 | 223.2 | 218.4 | 216.96 | 220.32 | 224.64 | 222.24 | 222.24 | 219.84 | 223.2 | 217.92 | 214.08 | 213.6 | 207.36 | 204.96 | 200.16 | 182.4 | 181.92 | 179.52 | 180 | 178.08 | 179.52 | 177.12 | 177.6 | 173.76 | 173.76 | 171.36 | 171.84 | 170.88 | 169.44 | 170.4 | 168 | 163.2 | 165.6 | 163.68 | 166.56 | 163.68 | 163.68 | 162.72 | 164.64
2000-12-13 00:00:00 | 163.2 | 161.28 | 163.2 | 162.72 | 162.24 | 162.24 | 163.2 | 161.76 | 162.24 | 163.68 | 163.68 | 160.8 | 162.72 | 163.68 | 160.8 | 162.72 | 162.72 | 160.8 | 162.24 | 163.68 | 164.64 | 164.64 | 188.64 | 185.28 | 192.48 | 186.24 | 187.2 | 190.08 | 192.96 | 194.88 | 201.12 | 213.12 | 210.24 | 210.72 | 214.08 | 214.08 | 220.32 | 218.4 | 223.68 | 226.08 | 222.24 | 218.88 | 224.16 | 226.08 | 226.08 | 228.96 | 225.6 | 225.6 | 225.6 | 224.16 | 223.2 | 224.16 | 221.76 | 224.16 | 223.2 | 222.72 | 227.04 | 233.76 | 233.28 | 237.6 | 237.12 | 236.16 | 234.72 | 230.88 | 228 | 225.6 | 223.2 | 219.36 | 213.6 | 212.16 | 208.8 | 197.76 | 180.96 | 179.52 | 181.92 | 178.08 | 177.12 | 179.52 | 180.48 | 179.52 | 177.12 | 174.72 | 176.64 | 175.68 | 175.2 | 176.16 | 174.24 | 176.16 | 171.84 | 168.96 | 171.36 | 168.48 | 170.4 | 168.96 | 167.52 | 168.96
2000-12-14 00:00:00 | 168 | 169.44 | 167.04 | 167.52 | 167.52 | 168.48 | 168.48 | 168 | 168.48 | 168.48 | 169.44 | 167.04 | 168 | 170.4 | 170.4 | 168.48 | 169.44 | 170.4 | 168.48 | 172.32 | 166.56 | 170.88 | 197.76 | 197.28 | 196.8 | 195.36 | 193.44 | 193.92 | 197.76 | 199.2 | 199.2 | 205.44 | 206.88 | 210.24 | 210.72 | 216.48 | 218.88 | 224.16 | 224.16 | 228.48 | 232.32 | 230.88 | 236.64 | 237.12 | 240.96 | 241.44 | 243.84 | 244.32 | 244.8 | 248.16 | 240.48 | 242.4 | 241.44 | 234.24 | 238.56 | 240.48 | 241.44 | 237.6 | 236.64 | 234.72 | 233.28 | 233.76 | 229.44 | 228.96 | 226.08 | 226.56 | 223.2 | 220.8 | 222.24 | 218.4 | 213.12 | 209.76 | 194.88 | 196.32 | 192 | 192.96 | 189.12 | 186.24 | 186.72 | 190.08 | 187.68 | 187.68 | 186.72 | 186.24 | 186.72 | 185.76 | 183.84 | 184.8 | 180.48 | 182.88 | 182.4 | 178.56 | 180 | 179.04 | 179.04 | 180
2000-12-15 00:00:00 | 179.52 | 177.6 | 176.16 | 175.2 | 177.6 | 176.64 | 176.64 | 174.24 | 175.68 | 174.72 | 172.32 | 172.8 | 171.84 | 168 | 167.04 | 167.52 | 163.2 | 165.12 | 164.16 | 164.16 | 164.64 | 166.08 | 190.56 | 194.88 | 181.44 | 185.28 | 198.24 | 204.48 | 202.56 | 202.08 | 205.44 | 208.8 | 211.68 | 214.08 | 216.96 | 217.92 | 219.84 | 220.8 | 218.88 | 220.32 | 219.84 | 221.28 | 224.64 | 225.6 | 225.12 | 230.4 | 240 | 245.76 | 242.4 | 242.4 | 240.48 | 240 | 239.52 | 236.16 | 237.6 | 240 | 240.96 | 240 | 238.56 | 238.56 | 236.16 | 234.24 | 231.36 | 228 | 225.6 | 225.6 | 218.88 | 220.32 | 218.88 | 214.56 | 212.16 | 202.56 | 189.6 | 188.16 | 185.28 | 185.28 | 185.76 | 184.8 | 182.88 | 180.48 | 183.36 | 180.96 | 179.04 | 176.16 | 174.72 | 174.72 | 175.2 | 177.12 | 174.72 | 174.24 | 170.4 | 171.36 | 171.84 | 173.76 | 171.36 | 171.36
2000-12-16 00:00:00 | 172.32 | 172.8 | 170.4 | 172.32 | 171.84 | 172.32 | 169.44 | 170.88 | 169.92 | 170.4 | 172.32 | 171.84 | 168.48 | 171.36 | 168 | 170.88 | 170.4 | 171.36 | 169.92 | 168 | 171.36 | 171.36 | 168.48 | 169.92 | 168.96 | 169.44 | 168 | 170.4 | 167.52 | 169.92 | 166.56 | 166.56 | 167.52 | 165.6 | 168.96 | 167.52 | 168.48 | 168 | 166.56 | 167.04 | 169.44 | 167.52 | 170.4 | 168.48 | 170.88 | 169.44 | 170.4 | 171.84 | 168.48 | 172.32 | 173.28 | 187.2 | 189.12 | 191.04 | 191.04 | 187.68 | 175.68 | 170.88 | 168.48 | 168 | 166.56 | 165.12 | 164.16 | 164.16 | 168.48 | 167.52 | 167.04 | 164.16 | 166.08 | 165.12 | 166.56 | 166.56 | 166.08 | 164.64 | 163.68 | 164.64 | 162.72 | 161.76 | 162.24 | 162.24 | 162.72 | 160.32 | 162.72 | 160.8 | 162.72 | 161.28 | 160.32 | 161.76 | 161.76 | 161.76 | 161.76 | 161.28 | 162.72 | 162.24 | 162.72 | 161.28
2000-12-17 00:00:00 | 160.8 | 160.32 | 162.72 | 160.32 | 161.76 | 161.28 | 161.28 | 160.8 | 159.84 | 159.84 | 163.2 | 162.24 | 161.76 | 163.68 | 163.2 | 164.64 | 165.6 | 166.56 | 165.12 | 166.08 | 165.6 | 166.56 | 163.68 | 165.12 | 166.56 | 167.52 | 168.96 | 167.04 | 168.96 | 166.08 | 168.96 | 167.04 | 163.68 | 162.24 | 166.56 | 168 | 168.48 | 168.96 | 173.76 | 169.44 | 176.16 | 177.6 | 175.68 | 175.2 | 173.76 | 173.28 | 175.68 | 177.12 | 175.2 | 175.68 | 174.24 | 177.12 | 176.16 | 175.2 | 175.68 | 175.68 | 175.2 | 174.72 | 175.68 | 180 | 179.52 | 178.08 | 177.6 | 179.04 | 179.52 | 181.92 | 181.92 | 179.04 | 180 | 181.44 | 180.48 | 180 | 179.52 | 177.12 | 179.04 | 176.16 | 179.04 | 174.24 | 177.6 | 180 | 173.76 | 169.92 | 172.8 | 172.8 | 169.44 | 170.4 | 169.44 | 168 | 167.52 | 171.36 | 170.88 | 167.52 | 164.64 | 166.08 | 161.76 | 164.64
2000-12-18 00:00:00 | 163.2 | 162.24 | 160.32 | 158.88 | 157.44 | 158.4 | 158.4 | 159.84 | 159.36 | 156.96 | 157.92 | 160.32 | 156.96 | 158.4 | 157.92 | 157.44 | 156.48 | 156 | 157.92 | 157.44 | 160.32 | 166.56 | 191.04 | 197.28 | 194.4 | 193.44 | 198.24 | 199.2 | 200.64 | 205.92 | 213.6 | 216 | 219.84 | 220.8 | 223.2 | 227.52 | 230.88 | 230.88 | 231.84 | 231.84 | 231.36 | 236.64 | 235.2 | 240.48 | 241.44 | 244.8 | 241.44 | 244.32 | 243.84 | 241.92 | 242.88 | 239.52 | 239.52 | 238.56 | 240.96 | 240.48 | 233.76 | 229.92 | 229.44 | 228.96 | 225.6 | 224.16 | 221.76 | 216.96 | 216 | 216.48 | 215.52 | 216.48 | 212.64 | 212.16 | 210.24 | 207.84 | 192.96 | 191.04 | 190.08 | 186.24 | 189.12 | 187.2 | 184.32 | 182.4 | 180.48 | 182.4 | 183.36 | 179.04 | 180.96 | 180.48 | 176.64 | 177.12 | 175.2 | 172.8 | 171.36 | 175.68 | 172.8 | 172.8 | 172.32 | 173.28
2000-12-19 00:00:00 | 172.32 | 173.28 | 175.68 | 171.84 | 174.24 | 171.36 | 173.76 | 175.2 | 171.84 | 171.84 | 173.28 | 170.88 | 171.84 | 172.8 | 172.8 | 172.32 | 171.36 | 170.88 | 173.76 | 172.32 | 174.24 | 174.24 | 201.12 | 205.44 | 197.28 | 199.68 | 202.56 | 203.52 | 207.84 | 212.16 | 213.12 | 217.92 | 217.92 | 220.8 | 223.68 | 224.64 | 229.44 | 222.72 | 224.16 | 223.2 | 225.12 | 228.48 | 227.52 | 228.48 | 229.44 | 228.48 | 228.48 | 228.96 | 229.92 | 226.56 | 227.52 | 228 | 228.96 | 223.2 | 218.4 | 220.32 | 217.92 | 216.96 | 218.4 | 217.44 | 216.48 | 217.44 | 213.12 | 210.24 | 208.8 | 207.84 | 206.4 | 205.44 | 200.64 | 197.76 | 193.44 | 186.72 | 174.72 | 170.4 | 166.08 | 165.12 | 162.72 | 162.24 | 160.8 | 159.84 | 155.04 | 153.6 | 156 | 154.08 | 151.2 | 154.08 | 152.16 | 145.92 | 145.92 | 142.08 | 145.44 | 143.52 | 146.88 | 143.52 | 143.04 | 144.96
2000-12-20 00:00:00 | 143.52 | 141.6 | 145.44 | 142.56 | 143.04 | 143.04 | 144.96 | 141.6 | 143.04 | 144.48 | 143.04 | 144 | 142.56 | 143.52 | 143.04 | 144.48 | 144.48 | 144 | 146.88 | 144.96 | 144.48 | 148.8 | 156.48 | 161.28 | 164.64 | 165.6 | 167.52 | 172.32 | 174.72 | 177.6 | 181.44 | 181.44 | 185.76 | 186.24 | 188.64 | 197.28 | 198.24 | 200.16 | 204.48 | 205.92 | 210.72 | 210.24 | 210.72 | 213.12 | 212.16 | 213.6 | 212.64 | 212.16 | 214.56 | 215.52 | 215.04 | 215.52 | 215.04 | 213.6 | 214.56 | 215.52 | 217.92 | 217.44 | 218.88 | 215.52 | 215.52 | 216.48 | 212.16 | 212.64 | 207.84 | 208.8 | 204.96 | 204 | 201.6 | 203.52 | 201.12 | 198.72 | 183.36 | 178.56 | 174.24 | 168.96 | 170.88 | 166.56 | 166.56 | 164.16 | 161.28 | 159.36 | 157.44 | 155.04 | 157.44 | 154.56 | 154.56 | 153.12 | 153.6 | 150.72 | 150.72 | 150.72 | 148.8 | 150.24 | 151.68 | 149.76
2000-12-21 00:00:00 | 150.72 | 150.24 | 149.76 | 150.24 | 150.24 | 150.72 | 147.84 | 149.76 | 147.36 | 148.8 | 147.36 | 147.84 | 148.32 | 148.8 | 147.84 | 146.88 | 148.32 | 150.24 | 147.84 | 148.8 | 149.28 | 151.2 | 170.4 | 173.28 | 176.16 | 178.08 | 180.96 | 188.64 | 190.08 | 195.36 | 196.32 | 202.08 | 204.48 | 205.92 | 206.88 | 212.16 | 211.68 | 216.96 | 217.44 | 216.96 | 222.24 | 222.72 | 223.68 | 225.12 | 224.64 | 223.2 | 223.68 | 223.68 | 224.16 | 224.64 | 223.2 | 223.68 | 224.64 | 226.56 | 227.52 | 225.6 | 227.04 | 227.52 | 228 | 227.04 | 227.52 | 225.12 | 224.16 | 221.76 | 216.96 | 218.4 | 213.12 | 211.2 | 209.76 | 205.92 | 207.36 | 197.28 | 180.96 | 179.52 | 179.04 | 176.16 | 179.04 | 175.68 | 175.2 | 175.68 | 176.64 | 172.32 | 173.76 | 170.88 | 169.92 | 169.44 | 169.44 | 165.12 | 165.6 | 163.2 | 165.12 | 164.16 | 165.12 | 164.16 | 166.56 | 163.68
2000-12-22 00:00:00 | 165.12 | 163.2 | 163.68 | 167.52 | 164.64 | 165.12 | 164.16 | 163.68 | 165.6 | 163.2 | 164.64 | 161.76 | 164.16 | 164.16 | 165.6 | 163.68 | 163.2 | 163.2 | 165.6 | 165.6 | 163.2 | 167.52 | 192.96 | 192.48 | 190.08 | 184.8 | 186.72 | 187.68 | 191.52 | 189.6 | 193.92 | 194.88 | 196.8 | 198.72 | 202.56 | 204 | 204.96 | 208.32 | 208.8 | 207.84 | 210.24 | 209.28 | 214.08 | 211.68 | 211.2 | 216.96 | 214.56 | 207.84 | 212.16 | 212.64 | 213.6 | 214.08 | 216 | 213.12 | 213.6 | 213.6 | 214.56 | 214.08 | 211.68 | 213.12 | 210.24 | 208.8 | 207.36 | 202.56 | 200.16 | 203.04 | 196.32 | 198.24 | 196.32 | 195.36 | 194.4 | 189.12 | 178.08 | 175.68 | 180 | 179.52 | 177.6 | 177.12 | 175.2 | 176.16 | 173.28 | 174.72 | 169.92 | 167.04 | 166.56 | 169.92 | 168.48 | 168 | 167.52 | 168.48 | 165.6 | 165.6 | 167.52 | 167.52 | 166.08 | 166.08
2000-12-23 00:00:00 | 165.6 | 167.04 | 167.52 | 165.12 | 166.56 | 164.64 | 165.6 | 164.64 | 164.64 | 165.12 | 165.12 | 166.56 | 167.04 | 165.6 | 165.12 | 165.12 | 164.64 | 166.08 | 165.6 | 164.16 | 165.6 | 166.56 | 165.12 | 166.08 | 166.08 | 166.08 | 165.12 | 166.08 | 162.72 | 164.16 | 161.28 | 162.72 | 161.28 | 161.76 | 163.68 | 167.52 | 163.2 | 165.12 | 164.16 | 166.08 | 165.6 | 165.6 | 165.6 | 166.56 | 166.08 | 163.68 | 167.04 | 164.16 | 165.12 | 165.6 | 164.64 | 166.08 | 166.08 | 165.12 | 165.6 | 164.16 | 163.68 | 166.56 | 164.16 | 163.2 | 165.6 | 162.72 | 166.56 | 164.64 | 164.16 | 164.16 | 167.04 | 167.52 | 167.04 | 168 | 168 | 167.04 | 167.04 | 165.12 | 166.08 | 166.56 | 165.6 | 166.56 | 167.04 | 165.12 | 166.08 | 164.64 | 166.56 | 164.64 | 166.08 | 167.04 | 165.12 | 165.12 | 166.08 | 165.12 | 166.08 | 166.08 | 166.08 | 165.12 | 167.04 | 164.64
2000-12-24 00:00:00 | 164.64 | 166.08 | 165.6 | 165.12 | 165.6 | 163.2 | 165.12 | 165.12 | 164.16 | 164.16 | 166.08 | 164.64 | 165.6 | 163.68 | 165.12 | 164.16 | 165.12 | 165.12 | 166.08 | 164.16 | 165.6 | 164.64 | 165.12 | 164.64 | 164.16 | 163.68 | 163.2 | 163.68 | 164.16 | 161.28 | 161.28 | 161.76 | 161.76 | 159.84 | 161.76 | 159.36 | 161.76 | 158.88 | 160.8 | 160.8 | 161.76 | 162.24 | 161.76 | 160.32 | 159.84 | 162.24 | 163.68 | 162.72 | 161.76 | 163.68 | 162.24 | 163.2 | 163.68 | 163.2 | 164.16 | 164.16 | 163.68 | 161.76 | 164.64 | 164.16 | 162.24 | 165.12 | 163.2 | 163.2 | 165.12 | 165.12 | 168 | 166.56 | 166.08 | 166.56 | 168.48 | 167.52 | 166.56 | 167.52 | 166.08 | 168 | 167.52 | 168.96 | 166.56 | 167.04 | 166.56 | 167.04 | 168.48 | 165.6 | 166.08 | 168 | 166.56 | 166.56 | 165.12 | 167.04 | 166.56 | 165.6 | 167.04 | 165.6 | 165.6 | 164.64
2000-12-25 00:00:00 | 167.04 | 166.08 | 166.08 | 166.08 | 166.08 | 164.64 | 166.56 | 167.52 | 164.64 | 166.08 | 164.16 | 166.08 | 164.16 | 165.6 | 164.16 | 165.6 | 164.16 | 165.6 | 165.6 | 165.6 | 163.68 | 168 | 188.16 | 191.04 | 184.8 | 177.12 | 176.64 | 174.72 | 171.36 | 171.84 | 168.48 | 169.44 | 168.48 | 168 | 170.4 | 169.44 | 168.48 | 168.96 | 168.96 | 169.92 | 168.96 | 170.88 | 167.52 | 167.04 | 168 | 169.92 | 168.48 | 169.44 | 168 | 169.92 | 168.48 | 170.4 | 168.96 | 168.96 | 168.48 | 168.48 | 168.48 | 168.96 | 169.44 | 168.96 | 168.96 | 171.36 | 168.48 | 168 | 169.44 | 171.84 | 172.8 | 173.76 | 173.28 | 172.32 | 170.88 | 170.4 | 166.56 | 163.2 | 164.64 | 164.64 | 165.6 | 165.6 | 164.16 | 164.16 | 162.72 | 166.56 | 165.12 | 165.12 | 165.6 | 163.68 | 164.64 | 165.6 | 165.6 | 164.16 | 165.12 | 166.08 | 166.08 | 165.6 | 164.16 | 166.08
2000-12-26 00:00:00 | 165.12 | 162.72 | 164.64 | 164.16 | 168 | 165.6 | 165.12 | 164.16 | 166.56 | 165.6 | 166.08 | 163.68 | 165.6 | 164.64 | 164.64 | 164.16 | 163.68 | 163.2 | 162.24 | 163.68 | 164.16 | 166.08 | 172.8 | 174.72 | 174.72 | 173.76 | 183.84 | 180.48 | 180.48 | 182.88 | 187.68 | 189.6 | 190.56 | 194.88 | 194.88 | 197.28 | 196.8 | 199.2 | 201.6 | 199.68 | 202.08 | 206.4 | 208.8 | 207.84 | 205.44 | 205.92 | 206.4 | 213.6 | 211.68 | 211.2 | 207.36 | 206.88 | 206.4 | 206.4 | 207.36 | 205.92 | 209.28 | 206.88 | 208.8 | 207.36 | 205.44 | 205.92 | 205.92 | 202.56 | 200.16 | 199.2 | 199.2 | 197.76 | 198.72 | 193.92 | 191.52 | 191.04 | 181.92 | 178.56 | 180.48 | 179.04 | 178.56 | 180 | 180 | 176.64 | 178.08 | 177.6 | 175.2 | 175.68 | 176.16 | 173.76 | 172.32 | 172.8 | 172.32 | 171.84 | 171.84 | 172.8 | 170.4 | 172.8 | 172.32 | 170.88
2000-12-27 00:00:00 | 168.48 | 170.4 | 170.4 | 170.4 | 170.88 | 168 | 170.4 | 167.52 | 169.44 | 170.88 | 172.8 | 169.44 | 169.44 | 169.44 | 167.52 | 170.4 | 172.8 | 171.84 | 174.72 | 171.84 | 170.88 | 173.76 | 199.2 | 188.16 | 183.36 | 181.92 | 191.52 | 193.44 | 193.44 | 193.44 | 194.4 | 197.28 | 198.24 | 202.56 | 204 | 206.88 | 211.2 | 213.6 | 205.44 | 207.36 | 210.24 | 209.28 | 207.84 | 208.32 | 210.24 | 206.88 | 212.64 | 209.28 | 209.28 | 213.12 | 207.84 | 211.68 | 207.84 | 211.68 | 208.8 | 206.88 | 206.4 | 207.84 | 210.72 | 204.48 | 205.44 | 204 | 200.16 | 198.24 | 197.76 | 198.24 | 198.24 | 198.24 | 193.44 | 193.92 | 189.6 | 184.8 | 174.72 | 173.76 | 173.28 | 173.28 | 174.24 | 170.88 | 169.92 | 167.52 | 170.4 | 171.84 | 168 | 166.56 | 167.52 | 164.16 | 166.56 | 162.72 | 162.24 | 161.76 | 161.76 | 159.36 | 160.8 | 160.32 | 161.76 | 160.32
2000-12-28 00:00:00 | 159.84 | 159.36 | 160.32 | 160.32 | 159.36 | 160.8 | 160.8 | 157.44 | 160.32 | 158.4 | 159.36 | 160.32 | 162.72 | 156.96 | 160.32 | 159.36 | 159.36 | 160.32 | 162.24 | 161.76 | 158.88 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 177.12 | 179.52 | 180.48 | 180.96 | 180.96 | 178.56 | 177.12 | 173.28 | 175.68 | 174.72 | 175.68 | 175.2 | 174.24 | 171.84 | 170.4 | 171.84 | 171.84 | 169.44 | 171.36 | 171.36
2000-12-29 00:00:00 | 171.84 | 172.32 | 172.8 | 173.28 | 172.32 | 170.88 | 168.96 | 171.84 | 169.44 | 168.96 | 169.44 | 170.4 | 166.56 | 168 | 168.96 | 168.96 | 168.48 | 168.48 | 167.52 | 168 | 168.48 | 169.92 | 196.32 | 183.84 | 184.32 | 187.2 | 192.96 | 193.44 | 193.92 | 192.48 | 193.44 | 197.76 | 203.04 | 204 | 205.92 | 207.36 | 211.68 | 214.08 | 215.52 | 216.96 | 219.36 | 221.28 | 223.2 | 222.72 | 216.48 | 216.48 | 215.52 | 214.56 | 214.08 | 211.68 | 212.64 | 213.6 | 216 | 217.44 | 224.64 | 224.16 | 223.2 | 220.32 | 222.24 | 219.84 | 220.8 | 216 | 216.48 | 210.24 | 211.2 | 209.28 | 209.76 | 209.28 | 205.92 | 205.44 | 202.56 | 193.44 | 182.88 | 180 | 180.48 | 178.56 | 177.6 | 179.52 | 178.56 | 175.68 | 169.92 | 171.36 | 172.8 | 172.8 | 170.4 | 172.32 | 168 | 169.92 | 168.96 | 171.36 | 170.4 | 167.52 | 167.52 | 165.12 | 168.48 | 169.44
2000-12-30 00:00:00 | 166.08 | 167.04 | 168.48 | 165.6 | 167.04 | 168.96 | 166.56 | 167.52 | 165.6 | 166.56 | 167.52 | 168 | 167.04 | 166.08 | 165.6 | 167.04 | 166.08 | 166.56 | 166.56 | 166.56 | 168 | 166.56 | 168.48 | 166.56 | 167.04 | 167.04 | 165.12 | 165.6 | 167.04 | 166.08 | 166.08 | 165.12 | 163.68 | 162.24 | 164.16 | 163.2 | 163.68 | 163.68 | 163.68 | 163.68 | 164.16 | 166.56 | 165.12 | 167.04 | 165.6 | 166.08 | 166.56 | 165.6 | 167.52 | 168.96 | 165.12 | 168.48 | 169.44 | 168.96 | 168.96 | 166.56 | 167.04 | 167.04 | 168.96 | 168.48 | 168.96 | 168.48 | 168.96 | 172.32 | 169.44 | 170.4 | 171.36 | 169.44 | 172.32 | 170.88 | 172.32 | 170.88 | 171.36 | 168 | 169.92 | 170.88 | 170.4 | 170.4 | 170.4 | 170.4 | 168.96 | 170.4 | 171.36 | 168.48 | 166.08 | 169.92 | 166.08 | 167.52 | 166.56 | 166.56 | 166.08 | 166.08 | 166.56 | 167.52 | 166.56 | 166.08
2000-12-31 00:00:00 | 167.04 | 165.12 | 167.04 | 168.48 | 165.6 | 164.64 | 165.6 | 166.56 | 165.6 | 166.08 | 165.6 | 165.12 | 165.12 | 167.52 | 164.16 | 165.12 | 163.2 | 167.52 | 163.68 | 166.08 | 165.6 | 166.56 | 165.6 | 165.6 | 165.6 | 166.08 | 165.6 | 164.64 | 164.64 | 164.64 | 162.72 | 163.68 | 161.76 | 162.24 | 160.8 | 163.2 | 163.2 | 164.16 | 161.76 | 163.2 | 160.32 | 164.16 | 163.2 | 164.16 | 160.8 | 163.68 | 162.72 | 164.16 | 163.68 | 164.64 | 162.24 | 161.76 | 162.72 | 162.24 | 163.2 | 160.32 | 163.2 | 161.76 | 163.68 | 161.76 | 163.68 | 162.24 | 160.8 | 161.76 | 162.24 | 165.6 | 164.64 | 165.6 | 167.04 | 168 | 166.56 | 167.52 | 167.04 | 166.08 | 168 | 167.52 | 166.08 | 166.56 | 167.52 | 166.08 | 168.48 | 166.08 | 166.56 | 165.6 | 166.56 | 166.56 | 167.04 | 167.52 | 166.56 | 165.6 | 166.08 | 167.04 | 167.52 | 166.08 | 166.08 | 165.6