Spreadsheet: 142749d1329999118-how-to-find-max-value-of-a-range-using-vlookup-dummy-workbook
Sheet: Historical Data

Date | AUDJPY
2000-01-02 00:00:00 | 67.255
2000-01-03 00:00:00 | 66.826
2000-01-04 00:00:00 | 67.619
2000-01-05 00:00:00 | 68.652
2000-01-06 00:00:00 | 68.686
2000-01-07 00:00:00 | 68.975
2000-01-08 00:00:00 | 68.975
2000-01-09 00:00:00 | 68.975
2000-01-10 00:00:00 | 68.905
2000-01-11 00:00:00 | 69.705
2000-01-12 00:00:00 | 69.76
2000-01-13 00:00:00 | 70.95
2000-01-14 00:00:00 | 70.465
2000-01-15 00:00:00 | 70.465
2000-01-16 00:00:00 | 70.465
2000-01-17 00:00:00 | 69.673
2000-01-18 00:00:00 | 70.361
2000-01-19 00:00:00 | 69.92
2000-01-20 00:00:00 | 70.231
2000-01-21 00:00:00 | 69.435
2000-01-22 00:00:00 | 69.435
2000-01-23 00:00:00 | 69.435
2000-01-24 00:00:00 | 69.084
2000-01-25 00:00:00 | 69.466
2000-01-26 00:00:00 | 68.868
2000-01-27 00:00:00 | 68.775
2000-01-28 00:00:00 | 67.905
2000-01-29 00:00:00 | 67.905
2000-01-30 00:00:00 | 67.905
2000-01-31 00:00:00 | 68.421
2000-02-01 00:00:00 | 68.247
2000-02-02 00:00:00 | 69.075
2000-02-03 00:00:00 | 68.448
2000-02-04 00:00:00 | 68.375
2000-02-05 00:00:00 | 68.375
2000-02-06 00:00:00 | 68.375
2000-02-07 00:00:00 | 68.837
2000-02-08 00:00:00 | 69.175
2000-02-09 00:00:00 | 69.185
2000-02-10 00:00:00 | 68.495
2000-02-11 00:00:00 | 68.615
2000-02-12 00:00:00 | 68.615
2000-02-13 00:00:00 | 68.615
2000-02-14 00:00:00 | 68.276
2000-02-15 00:00:00 | 68.702
2000-02-16 00:00:00 | 69.218
2000-02-17 00:00:00 | 69.855
2000-02-18 00:00:00 | 69.815
2000-02-19 00:00:00 | 69.815
2000-02-20 00:00:00 | 69.815
2000-02-21 00:00:00 | 69.645
2000-02-22 00:00:00 | 69.119
2000-02-23 00:00:00 | 69.088
2000-02-24 00:00:00 | 68.402
2000-02-25 00:00:00 | 67.905
2000-02-26 00:00:00 | 67.905
2000-02-27 00:00:00 | 67.905
2000-02-28 00:00:00 | 67.361
2000-02-29 00:00:00 | 68.125
2000-03-01 00:00:00 | 64.953
2000-03-02 00:00:00 | 65.406
2000-03-03 00:00:00 | 65.555
2000-03-04 00:00:00 | 65.555
2000-03-05 00:00:00 | 65.555
2000-03-06 00:00:00 | 64.775
2000-03-07 00:00:00 | 64.275
2000-03-08 00:00:00 | 65.315
2000-03-09 00:00:00 | 65.552
2000-03-10 00:00:00 | 65.4
2000-03-11 00:00:00 | 65.4
2000-03-12 00:00:00 | 65.4
2000-03-13 00:00:00 | 65.035
2000-03-14 00:00:00 | 64.64
2000-03-15 00:00:00 | 64.795
2000-03-16 00:00:00 | 64.405
2000-03-17 00:00:00 | 64.775
2000-03-18 00:00:00 | 64.775
2000-03-19 00:00:00 | 64.775
2000-03-20 00:00:00 | 64.687
2000-03-21 00:00:00 | 65.128
2000-03-22 00:00:00 | 64.702
2000-03-23 00:00:00 | 65.012
2000-03-24 00:00:00 | 65.015
2000-03-25 00:00:00 | 65.015
2000-03-26 00:00:00 | 65.015
2000-03-27 00:00:00 | 65.425
2000-03-28 00:00:00 | 65.015
2000-03-29 00:00:00 | 64.594
2000-03-30 00:00:00 | 64.705
2000-03-31 00:00:00 | 62.395
2000-04-01 00:00:00 | 62.395
2000-04-02 00:00:00 | 62.395
2000-04-03 00:00:00 | 63.747
2000-04-04 00:00:00 | 63.61
2000-04-05 00:00:00 | 63.575
2000-04-06 00:00:00 | 63.053
2000-04-07 00:00:00 | 63.035
2000-04-08 00:00:00 | 63.035
2000-04-09 00:00:00 | 63.035
2000-04-10 00:00:00 | 63.256
2000-04-11 00:00:00 | 63.743
2000-04-12 00:00:00 | 63.342
2000-04-13 00:00:00 | 63.183
2000-04-14 00:00:00 | 62.66
2000-04-15 00:00:00 | 62.66
2000-04-16 00:00:00 | 62.66
2000-04-17 00:00:00 | 61.821
2000-04-18 00:00:00 | 62.264
2000-04-19 00:00:00 | 62.43
2000-04-20 00:00:00 | 62.65
2000-04-21 00:00:00 | 62.683
2000-04-22 00:00:00 | 62.683
2000-04-23 00:00:00 | 62.683
2000-04-24 00:00:00 | 62.903
2000-04-25 00:00:00 | 63.032
2000-04-26 00:00:00 | 62.497
2000-04-27 00:00:00 | 62.503
2000-04-28 00:00:00 | 63.139
2000-04-29 00:00:00 | 63.139
2000-04-30 00:00:00 | 63.139
2000-05-01 00:00:00 | 63.443
2000-05-02 00:00:00 | 63.474
2000-05-03 00:00:00 | 64.618
2000-05-04 00:00:00 | 63.877
2000-05-05 00:00:00 | 64.815
2000-05-06 00:00:00 | 64.815
2000-05-07 00:00:00 | 64.815
2000-05-08 00:00:00 | 63.276
2000-05-09 00:00:00 | 63.733
2000-05-10 00:00:00 | 63.736
2000-05-11 00:00:00 | 63.107
2000-05-12 00:00:00 | 62.975
2000-05-13 00:00:00 | 62.975
2000-05-14 00:00:00 | 62.975
2000-05-15 00:00:00 | 62.71
2000-05-16 00:00:00 | 63.273
2000-05-17 00:00:00 | 62.099
2000-05-18 00:00:00 | 62.248
2000-05-19 00:00:00 | 61.425
2000-05-20 00:00:00 | 61.425
2000-05-21 00:00:00 | 61.425
2000-05-22 00:00:00 | 61.224
2000-05-23 00:00:00 | 61.236
2000-05-24 00:00:00 | 61.541
2000-05-25 00:00:00 | 61.082
2000-05-26 00:00:00 | 61.69
2000-05-27 00:00:00 | 61.69
2000-05-28 00:00:00 | 61.69
2000-05-29 00:00:00 | 61.181
2000-05-30 00:00:00 | 61.231
2000-05-31 00:00:00 | 61.662
2000-06-01 00:00:00 | 62.044
2000-06-02 00:00:00 | 62.635
2000-06-03 00:00:00 | 62.635
2000-06-04 00:00:00 | 62.635
2000-06-05 00:00:00 | 62.446
2000-06-06 00:00:00 | 62.255
2000-06-07 00:00:00 | 62.554
2000-06-08 00:00:00 | 62.425
2000-06-09 00:00:00 | 62.88
2000-06-10 00:00:00 | 62.88
2000-06-11 00:00:00 | 62.88
2000-06-12 00:00:00 | 63.217
2000-06-13 00:00:00 | 63.776
2000-06-14 00:00:00 | 63.93
2000-06-15 00:00:00 | 64.165
2000-06-16 00:00:00 | 64.5
2000-06-17 00:00:00 | 64.5
2000-06-18 00:00:00 | 64.5
2000-06-19 00:00:00 | 63.687
2000-06-20 00:00:00 | 63.59
2000-06-21 00:00:00 | 63.465
2000-06-22 00:00:00 | 62.409
2000-06-23 00:00:00 | 62.275
2000-06-24 00:00:00 | 62.275
2000-06-25 00:00:00 | 62.275
2000-06-26 00:00:00 | 63.108
2000-06-27 00:00:00 | 63.364
2000-06-28 00:00:00 | 63.563
2000-06-29 00:00:00 | 63.402
2000-06-30 00:00:00 | 63.375
2000-07-01 00:00:00 | 63.375
2000-07-02 00:00:00 | 63.375
2000-07-03 00:00:00 | 63.214
2000-07-04 00:00:00 | 63.526
2000-07-05 00:00:00 | 63.035
2000-07-06 00:00:00 | 63.427
2000-07-07 00:00:00 | 63.875
2000-07-08 00:00:00 | 63.875
2000-07-09 00:00:00 | 63.875
2000-07-10 00:00:00 | 63.408
2000-07-11 00:00:00 | 62.937
2000-07-12 00:00:00 | 63.616
2000-07-13 00:00:00 | 63.218
2000-07-14 00:00:00 | 62.935
2000-07-15 00:00:00 | 62.935
2000-07-16 00:00:00 | 62.935
2000-07-17 00:00:00 | 63.544
2000-07-18 00:00:00 | 62.945
2000-07-19 00:00:00 | 62.461
2000-07-20 00:00:00 | 62.768
2000-07-21 00:00:00 | 63.75
2000-07-22 00:00:00 | 63.75
2000-07-23 00:00:00 | 63.75
2000-07-24 00:00:00 | 63.657
2000-07-25 00:00:00 | 63.854
2000-07-26 00:00:00 | 64.616
2000-07-27 00:00:00 | 64.216
2000-07-28 00:00:00 | 64.425
2000-07-29 00:00:00 | 64.425
2000-07-30 00:00:00 | 64.425
2000-07-31 00:00:00 | 63.471
2000-08-01 00:00:00 | 63.226
2000-08-02 00:00:00 | 63.61
2000-08-03 00:00:00 | 63.517
2000-08-04 00:00:00 | 63.74
2000-08-05 00:00:00 | 63.74
2000-08-06 00:00:00 | 63.74
2000-08-07 00:00:00 | 64.069
2000-08-08 00:00:00 | 63.339
2000-08-09 00:00:00 | 62.467
2000-08-10 00:00:00 | 63.365
2000-08-11 00:00:00 | 62.845
2000-08-12 00:00:00 | 62.845
2000-08-13 00:00:00 | 62.845
2000-08-14 00:00:00 | 63.738
2000-08-15 00:00:00 | 63.534
2000-08-16 00:00:00 | 64.171
2000-08-17 00:00:00 | 64.362
2000-08-18 00:00:00 | 64.045
2000-08-19 00:00:00 | 64.045
2000-08-20 00:00:00 | 64.045
2000-08-21 00:00:00 | 63.875
2000-08-22 00:00:00 | 62.898
2000-08-23 00:00:00 | 61.233
2000-08-24 00:00:00 | 61.204
2000-08-25 00:00:00 | 61.35
2000-08-26 00:00:00 | 61.35
2000-08-27 00:00:00 | 61.35
2000-08-28 00:00:00 | 60.869
2000-08-29 00:00:00 | 60.462
2000-08-30 00:00:00 | 61.363
2000-08-31 00:00:00 | 61.557
2000-09-01 00:00:00 | 61.195
2000-09-02 00:00:00 | 61.195
2000-09-03 00:00:00 | 61.195
2000-09-04 00:00:00 | 60.884
2000-09-05 00:00:00 | 60.219
2000-09-06 00:00:00 | 59.716
2000-09-07 00:00:00 | 58.628
2000-09-08 00:00:00 | 59.005
2000-09-09 00:00:00 | 59.005
2000-09-10 00:00:00 | 59.005
2000-09-11 00:00:00 | 59.501
2000-09-12 00:00:00 | 59.579
2000-09-13 00:00:00 | 59.351
2000-09-14 00:00:00 | 59.064
2000-09-15 00:00:00 | 58.355
2000-09-16 00:00:00 | 58.355
2000-09-17 00:00:00 | 58.355
2000-09-18 00:00:00 | 57.98
2000-09-19 00:00:00 | 58.24
2000-09-20 00:00:00 | 57.433
2000-09-21 00:00:00 | 58.071
2000-09-22 00:00:00 | 58.715
2000-09-23 00:00:00 | 58.715
2000-09-24 00:00:00 | 58.715
2000-09-25 00:00:00 | 59.194
2000-09-26 00:00:00 | 59.073
2000-09-27 00:00:00 | 59.156
2000-09-28 00:00:00 | 58.664
2000-09-29 00:00:00 | 58.695
2000-09-30 00:00:00 | 58.695
2000-10-01 00:00:00 | 58.695
2000-10-02 00:00:00 | 59.525
2000-10-03 00:00:00 | 58.817
2000-10-04 00:00:00 | 58.857
2000-10-05 00:00:00 | 58.322
2000-10-06 00:00:00 | 58.05
2000-10-07 00:00:00 | 58.05
2000-10-08 00:00:00 | 58.05
2000-10-09 00:00:00 | 58.371
2000-10-10 00:00:00 | 57.635
2000-10-11 00:00:00 | 57.566
2000-10-12 00:00:00 | 57.208
2000-10-13 00:00:00 | 56.935
2000-10-14 00:00:00 | 56.935
2000-10-15 00:00:00 | 56.935
2000-10-16 00:00:00 | 56.465
2000-10-17 00:00:00 | 56.24
2000-10-18 00:00:00 | 56.12
2000-10-19 00:00:00 | 56.515
2000-10-20 00:00:00 | 57.615
2000-10-21 00:00:00 | 57.615
2000-10-22 00:00:00 | 57.615
2000-10-23 00:00:00 | 56.99
2000-10-24 00:00:00 | 56.515
2000-10-25 00:00:00 | 56.27
2000-10-26 00:00:00 | 56.495
2000-10-27 00:00:00 | 56.88
2000-10-28 00:00:00 | 56.88
2000-10-29 00:00:00 | 56.88
2000-10-30 00:00:00 | 56.975
2000-10-31 00:00:00 | 56.465
2000-11-01 00:00:00 | 56.88
2000-11-02 00:00:00 | 56.385
2000-11-03 00:00:00 | 56.305
2000-11-04 00:00:00 | 56.305
2000-11-05 00:00:00 | 56.305
2000-11-06 00:00:00 | 56.655
2000-11-07 00:00:00 | 56.595
2000-11-08 00:00:00 | 56.475
2000-11-09 00:00:00 | 56.62
2000-11-10 00:00:00 | 56.045
2000-11-11 00:00:00 | 56.045
2000-11-12 00:00:00 | 56.045
2000-11-13 00:00:00 | 55.995
2000-11-14 00:00:00 | 56.145
2000-11-15 00:00:00 | 56.681
2000-11-16 00:00:00 | 56.765
2000-11-17 00:00:00 | 56.48
2000-11-18 00:00:00 | 56.48
2000-11-19 00:00:00 | 56.48
2000-11-20 00:00:00 | 56.535
2000-11-21 00:00:00 | 56.09
2000-11-22 00:00:00 | 57.86
2000-11-23 00:00:00 | 57.585
2000-11-24 00:00:00 | 58.24
2000-11-25 00:00:00 | 58.24
2000-11-26 00:00:00 | 58.24
2000-11-27 00:00:00 | 58.24
2000-11-28 00:00:00 | 57.485
2000-11-29 00:00:00 | 58.06
2000-11-30 00:00:00 | 58.295
2000-12-01 00:00:00 | 59.91
2000-12-02 00:00:00 | 59.91
2000-12-03 00:00:00 | 59.91
2000-12-04 00:00:00 | 60.4
2000-12-05 00:00:00 | 60.01
2000-12-06 00:00:00 | 60.5
2000-12-07 00:00:00 | 60.44
2000-12-08 00:00:00 | 60.84
2000-12-09 00:00:00 | 60.84
2000-12-10 00:00:00 | 60.84
2000-12-11 00:00:00 | 59.86
2000-12-12 00:00:00 | 60.39
2000-12-13 00:00:00 | 60.73
2000-12-14 00:00:00 | 60.84
2000-12-15 00:00:00 | 61.39
2000-12-16 00:00:00 | 61.39
2000-12-17 00:00:00 | 61.39
2000-12-18 00:00:00 | 60.9
2000-12-19 00:00:00 | 61.27
2000-12-20 00:00:00 | 62.47
2000-12-21 00:00:00 | 62.23
2000-12-22 00:00:00 | 62.8
2000-12-23 00:00:00 | 62.8
2000-12-24 00:00:00 | 62.8
2000-12-25 00:00:00 | 62.88
2000-12-26 00:00:00 | 63.34
2000-12-27 00:00:00 | 63.85
2000-12-28 00:00:00 | 63.39
2000-12-29 00:00:00 | 63.94
2000-12-30 00:00:00 | 63.94
2000-12-31 00:00:00 | 63.94
2001-01-01 00:00:00 | 63.93
2001-01-02 00:00:00 | 64.12
2001-01-03 00:00:00 | 63.21
2001-01-04 00:00:00 | 65.68
2001-01-05 00:00:00 | 66.65
2001-01-06 00:00:00 | 66.65
2001-01-07 00:00:00 | 66.65
2001-01-08 00:00:00 | 65.79
2001-01-09 00:00:00 | 65.88
2001-01-10 00:00:00 | 64.6
2001-01-11 00:00:00 | 66.04
2001-01-12 00:00:00 | 66.1
2001-01-13 00:00:00 | 66.1
2001-01-14 00:00:00 | 66.1
2001-01-15 00:00:00 | 65.84
2001-01-16 00:00:00 | 65.33
2001-01-17 00:00:00 | 65.7
2001-01-18 00:00:00 | 65.93
2001-01-19 00:00:00 | 65.18
2001-01-20 00:00:00 | 65.18
2001-01-21 00:00:00 | 65.18
2001-01-22 00:00:00 | 64.75
2001-01-23 00:00:00 | 64.38
2001-01-24 00:00:00 | 64.15
2001-01-25 00:00:00 | 63.76
2001-01-26 00:00:00 | 63.81
2001-01-27 00:00:00 | 63.81
2001-01-28 00:00:00 | 63.81
2001-01-29 00:00:00 | 63.42
2001-01-30 00:00:00 | 63.48
2001-01-31 00:00:00 | 64.14
2001-02-01 00:00:00 | 64.02
2001-02-02 00:00:00 | 63.96
2001-02-03 00:00:00 | 63.96
2001-02-04 00:00:00 | 63.96
2001-02-05 00:00:00 | 63.12
2001-02-06 00:00:00 | 63.01
2001-02-07 00:00:00 | 63.51
2001-02-08 00:00:00 | 62.61
2001-02-09 00:00:00 | 62.98
2001-02-10 00:00:00 | 62.98
2001-02-11 00:00:00 | 62.98
2001-02-12 00:00:00 | 63.25
2001-02-13 00:00:00 | 62.42
2001-02-14 00:00:00 | 61.55
2001-02-15 00:00:00 | 60.49
2001-02-16 00:00:00 | 61.11
2001-02-17 00:00:00 | 61.11
2001-02-18 00:00:00 | 61.11
2001-02-19 00:00:00 | 61.51
2001-02-20 00:00:00 | 60.49
2001-02-21 00:00:00 | 61.15
2001-02-22 00:00:00 | 61.32
2001-02-23 00:00:00 | 60.93
2001-02-24 00:00:00 | 60.93
2001-02-25 00:00:00 | 60.93
2001-02-26 00:00:00 | 60.8
2001-02-27 00:00:00 | 61.03
2001-02-28 00:00:00 | 61.72
2001-03-01 00:00:00 | 61.93
2001-03-02 00:00:00 | 63.08
2001-03-03 00:00:00 | 63.08
2001-03-04 00:00:00 | 63.08
2001-03-05 00:00:00 | 62.27
2001-03-06 00:00:00 | 61.81
2001-03-07 00:00:00 | 61.18
2001-03-08 00:00:00 | 61.32
2001-03-09 00:00:00 | 60.82
2001-03-10 00:00:00 | 60.82
2001-03-11 00:00:00 | 60.82
2001-03-12 00:00:00 | 61.45
2001-03-13 00:00:00 | 60.23
2001-03-14 00:00:00 | 60.11
2001-03-15 00:00:00 | 60.28
2001-03-16 00:00:00 | 60.69
2001-03-17 00:00:00 | 60.69
2001-03-18 00:00:00 | 60.69
2001-03-19 00:00:00 | 61.33
2001-03-20 00:00:00 | 61.32
2001-03-21 00:00:00 | 60.88
2001-03-22 00:00:00 | 61.06
2001-03-23 00:00:00 | 60.96
2001-03-24 00:00:00 | 60.96
2001-03-25 00:00:00 | 60.96
2001-03-26 00:00:00 | 61.31
2001-03-27 00:00:00 | 61
2001-03-28 00:00:00 | 60.34
2001-03-29 00:00:00 | 61.1
2001-03-30 00:00:00 | 61.31
2001-03-31 00:00:00 | 61.31
2001-04-01 00:00:00 | 61.31
2001-04-02 00:00:00 | 60.74
2001-04-03 00:00:00 | 61.14
2001-04-04 00:00:00 | 61.24
2001-04-05 00:00:00 | 60.84
2001-04-06 00:00:00 | 61.67
2001-04-07 00:00:00 | 61.67
2001-04-08 00:00:00 | 61.67
2001-04-09 00:00:00 | 61.48
2001-04-10 00:00:00 | 61.72
2001-04-11 00:00:00 | 62.86
2001-04-12 00:00:00 | 63.08
2001-04-13 00:00:00 | 63.21
2001-04-14 00:00:00 | 63.21
2001-04-15 00:00:00 | 63.21
2001-04-16 00:00:00 | 63.59
2001-04-17 00:00:00 | 62.11
2001-04-18 00:00:00 | 61.48
2001-04-19 00:00:00 | 62.54
2001-04-20 00:00:00 | 63.04
2001-04-21 00:00:00 | 63.04
2001-04-22 00:00:00 | 63.04
2001-04-23 00:00:00 | 61.46
2001-04-24 00:00:00 | 61.97
2001-04-25 00:00:00 | 61.82
2001-04-26 00:00:00 | 63
2001-04-27 00:00:00 | 63.14
2001-04-28 00:00:00 | 63.14
2001-04-29 00:00:00 | 63.14
2001-04-30 00:00:00 | 63.29
2001-05-01 00:00:00 | 63.07
2001-05-02 00:00:00 | 63.28
2001-05-03 00:00:00 | 62.96
2001-05-04 00:00:00 | 63.02
2001-05-05 00:00:00 | 63.02
2001-05-06 00:00:00 | 63.02
2001-05-07 00:00:00 | 62.72
2001-05-08 00:00:00 | 62.59
2001-05-09 00:00:00 | 64.07
2001-05-10 00:00:00 | 64.24
2001-05-11 00:00:00 | 63.92
2001-05-12 00:00:00 | 63.92
2001-05-13 00:00:00 | 63.92
2001-05-14 00:00:00 | 64.045
2001-05-15 00:00:00 | 64.379
2001-05-16 00:00:00 | 64.703
2001-05-17 00:00:00 | 64.629
2001-05-18 00:00:00 | 65.47
2001-05-19 00:00:00 | 65.47
2001-05-20 00:00:00 | 65.47
2001-05-21 00:00:00 | 64.603
2001-05-22 00:00:00 | 64.236
2001-05-23 00:00:00 | 62.094
2001-05-24 00:00:00 | 62.351
2001-05-25 00:00:00 | 62.8
2001-05-26 00:00:00 | 62.8
2001-05-27 00:00:00 | 62.8
2001-05-28 00:00:00 | 63.1
2001-05-29 00:00:00 | 62.19
2001-05-30 00:00:00 | 61.722
2001-05-31 00:00:00 | 60.393
2001-06-01 00:00:00 | 60.66
2001-06-02 00:00:00 | 60.66
2001-06-03 00:00:00 | 60.66
2001-06-04 00:00:00 | 60.564
2001-06-05 00:00:00 | 61.334
2001-06-06 00:00:00 | 62.015
2001-06-07 00:00:00 | 62.562
2001-06-08 00:00:00 | 63.49
2001-06-09 00:00:00 | 63.49
2001-06-10 00:00:00 | 63.49
2001-06-11 00:00:00 | 63.637
2001-06-12 00:00:00 | 63.996
2001-06-13 00:00:00 | 64.557
2001-06-14 00:00:00 | 64.002
2001-06-15 00:00:00 | 64.38
2001-06-16 00:00:00 | 64.38
2001-06-17 00:00:00 | 64.38
2001-06-18 00:00:00 | 64.436
2001-06-19 00:00:00 | 64.043
2001-06-20 00:00:00 | 64.311
2001-06-21 00:00:00 | 64.296
2001-06-22 00:00:00 | 64.27
2001-06-23 00:00:00 | 64.27
2001-06-24 00:00:00 | 64.27
2001-06-25 00:00:00 | 64.047
2001-06-26 00:00:00 | 64.54
2001-06-27 00:00:00 | 64.496
2001-06-28 00:00:00 | 63.07
2001-06-29 00:00:00 | 63.8
2001-06-30 00:00:00 | 63.8
2001-07-01 00:00:00 | 63.8
2001-07-02 00:00:00 | 63.512
2001-07-03 00:00:00 | 64.333
2001-07-04 00:00:00 | 64.496
2001-07-05 00:00:00 | 64.668
2001-07-06 00:00:00 | 64.02
2001-07-07 00:00:00 | 64.02
2001-07-08 00:00:00 | 64.02
2001-07-09 00:00:00 | 64.026
2001-07-10 00:00:00 | 63.926
2001-07-11 00:00:00 | 62.84
2001-07-12 00:00:00 | 62.67
2001-07-13 00:00:00 | 63.5
2001-07-14 00:00:00 | 63.5
2001-07-15 00:00:00 | 63.5
2001-07-16 00:00:00 | 63.632
2001-07-17 00:00:00 | 63.68
2001-07-18 00:00:00 | 63.88
2001-07-19 00:00:00 | 63.293
2001-07-20 00:00:00 | 62.23
2001-07-21 00:00:00 | 62.23
2001-07-22 00:00:00 | 62.23
2001-07-23 00:00:00 | 63.229
2001-07-24 00:00:00 | 63.294
2001-07-25 00:00:00 | 62.8
2001-07-26 00:00:00 | 63.048
2001-07-27 00:00:00 | 62.85
2001-07-28 00:00:00 | 62.85
2001-07-29 00:00:00 | 62.85
2001-07-30 00:00:00 | 63.352
2001-07-31 00:00:00 | 63.749
2001-08-01 00:00:00 | 64.565
2001-08-02 00:00:00 | 64.398
2001-08-03 00:00:00 | 63.9
2001-08-04 00:00:00 | 63.9
2001-08-05 00:00:00 | 63.9
2001-08-06 00:00:00 | 64.137
2001-08-07 00:00:00 | 63.706
2001-08-08 00:00:00 | 64.185
2001-08-09 00:00:00 | 62.55
2001-08-10 00:00:00 | 62.66
2001-08-11 00:00:00 | 62.66
2001-08-12 00:00:00 | 62.66
2001-08-13 00:00:00 | 63.38
2001-08-14 00:00:00 | 63.553
2001-08-15 00:00:00 | 63.217
2001-08-16 00:00:00 | 63.121
2001-08-17 00:00:00 | 64.42
2001-08-18 00:00:00 | 64.42
2001-08-19 00:00:00 | 64.42
2001-08-20 00:00:00 | 64.3
2001-08-21 00:00:00 | 64.09
2001-08-22 00:00:00 | 64.265
2001-08-23 00:00:00 | 64.06
2001-08-24 00:00:00 | 64.24
2001-08-25 00:00:00 | 64.24
2001-08-26 00:00:00 | 64.24
2001-08-27 00:00:00 | 63.364
2001-08-28 00:00:00 | 63.725
2001-08-29 00:00:00 | 63.6
2001-08-30 00:00:00 | 63.575
2001-08-31 00:00:00 | 62.91
2001-09-01 00:00:00 | 62.91
2001-09-02 00:00:00 | 62.91
2001-09-03 00:00:00 | 62.59
2001-09-04 00:00:00 | 62.21
2001-09-05 00:00:00 | 62.8
2001-09-06 00:00:00 | 63.11
2001-09-07 00:00:00 | 62.36
2001-09-08 00:00:00 | 62.36
2001-09-09 00:00:00 | 62.36
2001-09-10 00:00:00 | 62.154
2001-09-11 00:00:00 | 62.3
2001-09-12 00:00:00 | 61.724
2001-09-13 00:00:00 | 61.399
2001-09-14 00:00:00 | 60.46
2001-09-15 00:00:00 | 60.46
2001-09-16 00:00:00 | 60.46
2001-09-17 00:00:00 | 59.205
2001-09-18 00:00:00 | 58.276
2001-09-19 00:00:00 | 58.069
2001-09-20 00:00:00 | 57.301
2001-09-21 00:00:00 | 56.51
2001-09-22 00:00:00 | 56.51
2001-09-23 00:00:00 | 56.51
2001-09-24 00:00:00 | 57.8
2001-09-25 00:00:00 | 57.931
2001-09-26 00:00:00 | 57.864
2001-09-27 00:00:00 | 58.41
2001-09-28 00:00:00 | 58.74
2001-09-29 00:00:00 | 58.74
2001-09-30 00:00:00 | 58.74
2001-10-01 00:00:00 | 59.553
2001-10-02 00:00:00 | 59.826
2001-10-03 00:00:00 | 59.82
2001-10-04 00:00:00 | 60.151
2001-10-05 00:00:00 | 61.09
2001-10-06 00:00:00 | 61.09
2001-10-07 00:00:00 | 61.09
2001-10-08 00:00:00 | 60.912
2001-10-09 00:00:00 | 60.145
2001-10-10 00:00:00 | 60.446
2001-10-11 00:00:00 | 60.813
2001-10-12 00:00:00 | 61.26
2001-10-13 00:00:00 | 61.26
2001-10-14 00:00:00 | 61.26
2001-10-15 00:00:00 | 62.37
2001-10-16 00:00:00 | 61.993
2001-10-17 00:00:00 | 61.847
2001-10-18 00:00:00 | 61.365
2001-10-19 00:00:00 | 61.68
2001-10-20 00:00:00 | 61.68
2001-10-21 00:00:00 | 61.68
2001-10-22 00:00:00 | 62.534
2001-10-23 00:00:00 | 62.225
2001-10-24 00:00:00 | 62.395
2001-10-25 00:00:00 | 61.852
2001-10-26 00:00:00 | 61.67
2001-10-27 00:00:00 | 61.67
2001-10-28 00:00:00 | 61.67
2001-10-29 00:00:00 | 61.651
2001-10-30 00:00:00 | 61.568
2001-10-31 00:00:00 | 61.597
2001-11-01 00:00:00 | 62.063
2001-11-02 00:00:00 | 61.89
2001-11-03 00:00:00 | 61.89
2001-11-04 00:00:00 | 61.89
2001-11-05 00:00:00 | 61.91
2001-11-06 00:00:00 | 62.227
2001-11-07 00:00:00 | 62.394
2001-11-08 00:00:00 | 61.877
2001-11-09 00:00:00 | 61.74
2001-11-10 00:00:00 | 61.74
2001-11-11 00:00:00 | 61.74
2001-11-12 00:00:00 | 62.694
2001-11-13 00:00:00 | 63.348
2001-11-14 00:00:00 | 63.154
2001-11-15 00:00:00 | 63.434
2001-11-16 00:00:00 | 64.19
2001-11-17 00:00:00 | 64.19
2001-11-18 00:00:00 | 64.19
2001-11-19 00:00:00 | 64.231
2001-11-20 00:00:00 | 63.766
2001-11-21 00:00:00 | 63.584
2001-11-22 00:00:00 | 64.098
2001-11-23 00:00:00 | 64.33
2001-11-24 00:00:00 | 64.33
2001-11-25 00:00:00 | 64.33
2001-11-26 00:00:00 | 64.196
2001-11-27 00:00:00 | 64.748
2001-11-28 00:00:00 | 64.163
2001-11-29 00:00:00 | 64.169
2001-11-30 00:00:00 | 64.4
2001-12-01 00:00:00 | 64.4
2001-12-02 00:00:00 | 64.4
2001-12-03 00:00:00 | 64.155
2001-12-04 00:00:00 | 63.83
2001-12-05 00:00:00 | 64.249
2001-12-06 00:00:00 | 64.624
2001-12-07 00:00:00 | 64.55
2001-12-08 00:00:00 | 64.55
2001-12-09 00:00:00 | 64.55
2001-12-10 00:00:00 | 64.857
2001-12-11 00:00:00 | 65.181
2001-12-12 00:00:00 | 65.487
2001-12-13 00:00:00 | 65.4
2001-12-14 00:00:00 | 66.21
2001-12-15 00:00:00 | 66.21
2001-12-16 00:00:00 | 66.21
2001-12-17 00:00:00 | 66.002
2001-12-18 00:00:00 | 65.89
2001-12-19 00:00:00 | 65.515
2001-12-20 00:00:00 | 64.997
2001-12-21 00:00:00 | 65.93
2001-12-22 00:00:00 | 65.93
2001-12-23 00:00:00 | 65.93
2001-12-24 00:00:00 | 65.98
2001-12-25 00:00:00 | 66.52
2001-12-26 00:00:00 | 66.329
2001-12-27 00:00:00 | 66.885
2001-12-28 00:00:00 | 66.91
2001-12-29 00:00:00 | 66.91
2001-12-30 00:00:00 | 66.91
2001-12-31 00:00:00 | 67.17
2002-01-01 00:00:00 | 67.102
2002-01-02 00:00:00 | 68.03
2002-01-03 00:00:00 | 67.936
2002-01-04 00:00:00 | 68.2
2002-01-05 00:00:00 | 68.2
2002-01-06 00:00:00 | 68.2
2002-01-07 00:00:00 | 67.935
2002-01-08 00:00:00 | 69.499
2002-01-09 00:00:00 | 69.809
2002-01-10 00:00:00 | 69.28
2002-01-11 00:00:00 | 68.69
2002-01-12 00:00:00 | 68.69
2002-01-13 00:00:00 | 68.69
2002-01-14 00:00:00 | 68.435
2002-01-15 00:00:00 | 67.848
2002-01-16 00:00:00 | 68.033
2002-01-17 00:00:00 | 68.132
2002-01-18 00:00:00 | 68.1
2002-01-19 00:00:00 | 68.1
2002-01-20 00:00:00 | 68.1
2002-01-21 00:00:00 | 68.616
2002-01-22 00:00:00 | 69.521
2002-01-23 00:00:00 | 69.727
2002-01-24 00:00:00 | 69.989
2002-01-25 00:00:00 | 69.46
2002-01-26 00:00:00 | 69.46
2002-01-27 00:00:00 | 69.46
2002-01-28 00:00:00 | 68.877
2002-01-29 00:00:00 | 67.891
2002-01-30 00:00:00 | 67.355
2002-01-31 00:00:00 | 68.38
2002-02-01 00:00:00 | 67.595
2002-02-02 00:00:00 | 67.595
2002-02-03 00:00:00 | 67.595
2002-02-04 00:00:00 | 67.598
2002-02-05 00:00:00 | 68.231
2002-02-06 00:00:00 | 68.004
2002-02-07 00:00:00 | 68.21
2002-02-08 00:00:00 | 68.85
2002-02-09 00:00:00 | 68.85
2002-02-10 00:00:00 | 68.85
2002-02-11 00:00:00 | 68.377
2002-02-12 00:00:00 | 67.555
2002-02-13 00:00:00 | 67.999
2002-02-14 00:00:00 | 68.189
2002-02-15 00:00:00 | 68.62
2002-02-16 00:00:00 | 68.62
2002-02-17 00:00:00 | 68.62
2002-02-18 00:00:00 | 68.724
2002-02-19 00:00:00 | 69.294
2002-02-20 00:00:00 | 69.186
2002-02-21 00:00:00 | 69.391
2002-02-22 00:00:00 | 68.72
2002-02-23 00:00:00 | 68.72
2002-02-24 00:00:00 | 68.72
2002-02-25 00:00:00 | 68.768
2002-02-26 00:00:00 | 69.104
2002-02-27 00:00:00 | 69.188
2002-02-28 00:00:00 | 69.1
2002-03-01 00:00:00 | 69.36
2002-03-02 00:00:00 | 69.36
2002-03-03 00:00:00 | 69.36
2002-03-04 00:00:00 | 68.73
2002-03-05 00:00:00 | 68.819
2002-03-06 00:00:00 | 68.266
2002-03-07 00:00:00 | 67.001
2002-03-08 00:00:00 | 67.31
2002-03-09 00:00:00 | 67.31
2002-03-10 00:00:00 | 67.31
2002-03-11 00:00:00 | 66.98
2002-03-12 00:00:00 | 67.2
2002-03-13 00:00:00 | 67.33
2002-03-14 00:00:00 | 67.65
2002-03-15 00:00:00 | 67.87
2002-03-16 00:00:00 | 67.87
2002-03-17 00:00:00 | 67.87
2002-03-18 00:00:00 | 69
2002-03-19 00:00:00 | 69.117
2002-03-20 00:00:00 | 69.667
2002-03-21 00:00:00 | 70.024
2002-03-22 00:00:00 | 70.5
2002-03-23 00:00:00 | 70.5
2002-03-24 00:00:00 | 70.5
2002-03-25 00:00:00 | 70.661
2002-03-26 00:00:00 | 70.213
2002-03-27 00:00:00 | 70.04
2002-03-28 00:00:00 | 70.84
2002-03-29 00:00:00 | 70.8
2002-03-30 00:00:00 | 70.8
2002-03-31 00:00:00 | 70.8
2002-04-01 00:00:00 | 71.39
2002-04-02 00:00:00 | 71.255
2002-04-03 00:00:00 | 70.606
2002-04-04 00:00:00 | 70.316
2002-04-05 00:00:00 | 69.87
2002-04-06 00:00:00 | 69.87
2002-04-07 00:00:00 | 69.87
2002-04-08 00:00:00 | 69.605
2002-04-09 00:00:00 | 69.166
2002-04-10 00:00:00 | 69.47
2002-04-11 00:00:00 | 70.301
2002-04-12 00:00:00 | 70.53
2002-04-13 00:00:00 | 70.53
2002-04-14 00:00:00 | 70.53
2002-04-15 00:00:00 | 70.203
2002-04-16 00:00:00 | 69.985
2002-04-17 00:00:00 | 70.34
2002-04-18 00:00:00 | 70.07
2002-04-19 00:00:00 | 70.46
2002-04-20 00:00:00 | 70.46
2002-04-21 00:00:00 | 70.46
2002-04-22 00:00:00 | 70.346
2002-04-23 00:00:00 | 70.13
2002-04-24 00:00:00 | 70.45
2002-04-25 00:00:00 | 69.962
2002-04-26 00:00:00 | 69.55
2002-04-27 00:00:00 | 69.55
2002-04-28 00:00:00 | 69.55
2002-04-29 00:00:00 | 68.966
2002-04-30 00:00:00 | 69.213
2002-05-01 00:00:00 | 68.825
2002-05-02 00:00:00 | 68.54
2002-05-03 00:00:00 | 68.51
2002-05-04 00:00:00 | 68.51
2002-05-05 00:00:00 | 68.51
2002-05-06 00:00:00 | 68.709
2002-05-07 00:00:00 | 69.024
2002-05-08 00:00:00 | 69.485
2002-05-09 00:00:00 | 69.836
2002-05-10 00:00:00 | 69.51
2002-05-11 00:00:00 | 69.51
2002-05-12 00:00:00 | 69.51
2002-05-13 00:00:00 | 69.922
2002-05-14 00:00:00 | 70.47
2002-05-15 00:00:00 | 70.018
2002-05-16 00:00:00 | 70.26
2002-05-17 00:00:00 | 69.64
2002-05-18 00:00:00 | 69.64
2002-05-19 00:00:00 | 69.64
2002-05-20 00:00:00 | 69.688
2002-05-21 00:00:00 | 69.099
2002-05-22 00:00:00 | 69.383
2002-05-23 00:00:00 | 69.571
2002-05-24 00:00:00 | 69.48
2002-05-25 00:00:00 | 69.48
2002-05-26 00:00:00 | 69.48
2002-05-27 00:00:00 | 69.57
2002-05-28 00:00:00 | 69.942
2002-05-29 00:00:00 | 70.085
2002-05-30 00:00:00 | 69.523
2002-05-31 00:00:00 | 70.48
2002-06-01 00:00:00 | 70.48
2002-06-02 00:00:00 | 70.48
2002-06-03 00:00:00 | 70.614
2002-06-04 00:00:00 | 71.13
2002-06-05 00:00:00 | 71.34
2002-06-06 00:00:00 | 71.409
2002-06-07 00:00:00 | 71.07
2002-06-08 00:00:00 | 71.07
2002-06-09 00:00:00 | 71.07
2002-06-10 00:00:00 | 71.08
2002-06-11 00:00:00 | 71.46
2002-06-12 00:00:00 | 71.559
2002-06-13 00:00:00 | 70.82
2002-06-14 00:00:00 | 69.54
2002-06-15 00:00:00 | 69.54
2002-06-16 00:00:00 | 69.54
2002-06-17 00:00:00 | 69.408
2002-06-18 00:00:00 | 70.327
2002-06-19 00:00:00 | 70.04
2002-06-20 00:00:00 | 70.67
2002-06-21 00:00:00 | 69.59
2002-06-22 00:00:00 | 69.59
2002-06-23 00:00:00 | 69.59
2002-06-24 00:00:00 | 69.496
2002-06-25 00:00:00 | 69.4
2002-06-26 00:00:00 | 67.23
2002-06-27 00:00:00 | 67.536
2002-06-28 00:00:00 | 67.27
2002-06-29 00:00:00 | 67.27
2002-06-30 00:00:00 | 67.27
2002-07-01 00:00:00 | 67.32
2002-07-02 00:00:00 | 67.602
2002-07-03 00:00:00 | 67.113
2002-07-04 00:00:00 | 66.77
2002-07-05 00:00:00 | 67.14
2002-07-06 00:00:00 | 67.14
2002-07-07 00:00:00 | 67.14
2002-07-08 00:00:00 | 66.835
2002-07-09 00:00:00 | 67.022
2002-07-10 00:00:00 | 66.456
2002-07-11 00:00:00 | 65.191
2002-07-12 00:00:00 | 65.44
2002-07-13 00:00:00 | 65.44
2002-07-14 00:00:00 | 65.44
2002-07-15 00:00:00 | 65.172
2002-07-16 00:00:00 | 64.515
2002-07-17 00:00:00 | 64.167
2002-07-18 00:00:00 | 64.55
2002-07-19 00:00:00 | 64.49
2002-07-20 00:00:00 | 64.49
2002-07-21 00:00:00 | 64.49
2002-07-22 00:00:00 | 63.64
2002-07-23 00:00:00 | 63.46
2002-07-24 00:00:00 | 63.636
2002-07-25 00:00:00 | 63.098
2002-07-26 00:00:00 | 63.76
2002-07-27 00:00:00 | 63.76
2002-07-28 00:00:00 | 63.76
2002-07-29 00:00:00 | 64.715
2002-07-30 00:00:00 | 65.297
2002-07-31 00:00:00 | 65.015
2002-08-01 00:00:00 | 64.26
2002-08-02 00:00:00 | 64.08
2002-08-03 00:00:00 | 64.08
2002-08-04 00:00:00 | 64.08
2002-08-05 00:00:00 | 63.099
2002-08-06 00:00:00 | 64.14
2002-08-07 00:00:00 | 64.412
2002-08-08 00:00:00 | 64.678
2002-08-09 00:00:00 | 64.38
2002-08-10 00:00:00 | 64.38
2002-08-11 00:00:00 | 64.38
2002-08-12 00:00:00 | 64.23
2002-08-13 00:00:00 | 63.679
2002-08-14 00:00:00 | 63.075
2002-08-15 00:00:00 | 63.712
2002-08-16 00:00:00 | 64.28
2002-08-17 00:00:00 | 64.28
2002-08-18 00:00:00 | 64.28
2002-08-19 00:00:00 | 64.342
2002-08-20 00:00:00 | 64.865
2002-08-21 00:00:00 | 64.53
2002-08-22 00:00:00 | 64.897
2002-08-23 00:00:00 | 65.04
2002-08-24 00:00:00 | 65.04
2002-08-25 00:00:00 | 65.04
2002-08-26 00:00:00 | 65.2
2002-08-27 00:00:00 | 65.4
2002-08-28 00:00:00 | 65.476
2002-08-29 00:00:00 | 65.3
2002-08-30 00:00:00 | 65.2
2002-08-31 00:00:00 | 65.2
2002-09-01 00:00:00 | 65.2
2002-09-02 00:00:00 | 65.157
2002-09-03 00:00:00 | 64.146
2002-09-04 00:00:00 | 64.4
2002-09-05 00:00:00 | 64.183
2002-09-06 00:00:00 | 64.9
2002-09-07 00:00:00 | 64.9
2002-09-08 00:00:00 | 64.9
2002-09-09 00:00:00 | 65.128
2002-09-10 00:00:00 | 65.718
2002-09-11 00:00:00 | 65.957
2002-09-12 00:00:00 | 66.318
2002-09-13 00:00:00 | 66.97
2002-09-14 00:00:00 | 66.97
2002-09-15 00:00:00 | 66.97
2002-09-16 00:00:00 | 66.946
2002-09-17 00:00:00 | 66.856
2002-09-18 00:00:00 | 66.68
2002-09-19 00:00:00 | 66.673
2002-09-20 00:00:00 | 67.37
2002-09-21 00:00:00 | 67.37
2002-09-22 00:00:00 | 67.37
2002-09-23 00:00:00 | 67.374
2002-09-24 00:00:00 | 67.081
2002-09-25 00:00:00 | 67.115
2002-09-26 00:00:00 | 66.514
2002-09-27 00:00:00 | 66.59
2002-09-28 00:00:00 | 66.59
2002-09-29 00:00:00 | 66.59
2002-09-30 00:00:00 | 66.091
2002-10-01 00:00:00 | 66.788
2002-10-02 00:00:00 | 66.822
2002-10-03 00:00:00 | 67.06
2002-10-04 00:00:00 | 67.38
2002-10-05 00:00:00 | 67.38
2002-10-06 00:00:00 | 67.38
2002-10-07 00:00:00 | 68.383
2002-10-08 00:00:00 | 67.927
2002-10-09 00:00:00 | 67.646
2002-10-10 00:00:00 | 67.757
2002-10-11 00:00:00 | 68.14
2002-10-12 00:00:00 | 68.14
2002-10-13 00:00:00 | 68.14
2002-10-14 00:00:00 | 67.981
2002-10-15 00:00:00 | 68.213
2002-10-16 00:00:00 | 68.337
2002-10-17 00:00:00 | 68.92
2002-10-18 00:00:00 | 69.04
2002-10-19 00:00:00 | 69.04
2002-10-20 00:00:00 | 69.04
2002-10-21 00:00:00 | 69.24
2002-10-22 00:00:00 | 69.21
2002-10-23 00:00:00 | 68.945
2002-10-24 00:00:00 | 69.005
2002-10-25 00:00:00 | 69.1
2002-10-26 00:00:00 | 69.1
2002-10-27 00:00:00 | 69.1
2002-10-28 00:00:00 | 69.029
2002-10-29 00:00:00 | 68.547
2002-10-30 00:00:00 | 67.974
2002-10-31 00:00:00 | 67.934
2002-11-01 00:00:00 | 68.37
2002-11-02 00:00:00 | 68.37
2002-11-03 00:00:00 | 68.37
2002-11-04 00:00:00 | 68.613
2002-11-05 00:00:00 | 68.403
2002-11-06 00:00:00 | 68.711
2002-11-07 00:00:00 | 68.671
2002-11-08 00:00:00 | 67.64
2002-11-09 00:00:00 | 67.64
2002-11-10 00:00:00 | 67.64
2002-11-11 00:00:00 | 67.201
2002-11-12 00:00:00 | 67.095
2002-11-13 00:00:00 | 67.287
2002-11-14 00:00:00 | 67.917
2002-11-15 00:00:00 | 67.92
2002-11-16 00:00:00 | 67.92
2002-11-17 00:00:00 | 67.92
2002-11-18 00:00:00 | 68.047
2002-11-19 00:00:00 | 68.35
2002-11-20 00:00:00 | 68.821
2002-11-21 00:00:00 | 69.026
2002-11-22 00:00:00 | 69.28
2002-11-23 00:00:00 | 69.28
2002-11-24 00:00:00 | 69.28
2002-11-25 00:00:00 | 68.351
2002-11-26 00:00:00 | 68.075
2002-11-27 00:00:00 | 68.123
2002-11-28 00:00:00 | 68.511
2002-11-29 00:00:00 | 68.67
2002-11-30 00:00:00 | 68.67
2002-12-01 00:00:00 | 68.67
2002-12-02 00:00:00 | 69.708
2002-12-03 00:00:00 | 69.552
2002-12-04 00:00:00 | 69.842
2002-12-05 00:00:00 | 70.14
2002-12-06 00:00:00 | 69.35
2002-12-07 00:00:00 | 69.35
2002-12-08 00:00:00 | 69.35
2002-12-09 00:00:00 | 69.47
2002-12-10 00:00:00 | 69.249
2002-12-11 00:00:00 | 69.284
2002-12-12 00:00:00 | 69.384
2002-12-13 00:00:00 | 68.14
2002-12-14 00:00:00 | 68.14
2002-12-15 00:00:00 | 68.14
2002-12-16 00:00:00 | 68.725
2002-12-17 00:00:00 | 68.711
2002-12-18 00:00:00 | 68.492
2002-12-19 00:00:00 | 68.266
2002-12-20 00:00:00 | 67.84
2002-12-21 00:00:00 | 67.84
2002-12-22 00:00:00 | 67.84
2002-12-23 00:00:00 | 67.693
2002-12-24 00:00:00 | 67.784
2002-12-25 00:00:00 | 67.87
2002-12-26 00:00:00 | 67.638
2002-12-27 00:00:00 | 67.29
2002-12-28 00:00:00 | 67.29
2002-12-29 00:00:00 | 67.29
2002-12-30 00:00:00 | 67.02
2002-12-31 00:00:00 | 66.69
2003-01-01 00:00:00 | 66.74
2003-01-02 00:00:00 | 67.68
2003-01-03 00:00:00 | 67.867
2003-01-04 00:00:00 | 67.867
2003-01-05 00:00:00 | 67.867
2003-01-06 00:00:00 | 68.653
2003-01-07 00:00:00 | 69.136
2003-01-08 00:00:00 | 68.651
2003-01-09 00:00:00 | 68.85
2003-01-10 00:00:00 | 69.6
2003-01-11 00:00:00 | 69.6
2003-01-12 00:00:00 | 69.6
2003-01-13 00:00:00 | 69.594
2003-01-14 00:00:00 | 69.056
2003-01-15 00:00:00 | 69.006
2003-01-16 00:00:00 | 69.281
2003-01-17 00:00:00 | 69.732
2003-01-18 00:00:00 | 69.732
2003-01-19 00:00:00 | 69.732
2003-01-20 00:00:00 | 69.773
2003-01-21 00:00:00 | 69.584
2003-01-22 00:00:00 | 69.244
2003-01-23 00:00:00 | 69.859
2003-01-24 00:00:00 | 69.699
2003-01-25 00:00:00 | 69.699
2003-01-26 00:00:00 | 69.699
2003-01-27 00:00:00 | 69.867
2003-01-28 00:00:00 | 69.899
2003-01-29 00:00:00 | 69.88
2003-01-30 00:00:00 | 70.094
2003-01-31 00:00:00 | 70.4
2003-02-01 00:00:00 | 70.4
2003-02-02 00:00:00 | 70.4
2003-02-03 00:00:00 | 70.356
2003-02-04 00:00:00 | 70.716
2003-02-05 00:00:00 | 70.872
2003-02-06 00:00:00 | 70.829
2003-02-07 00:00:00 | 70.96
2003-02-08 00:00:00 | 70.96
2003-02-09 00:00:00 | 70.96
2003-02-10 00:00:00 | 71.531
2003-02-11 00:00:00 | 71.543
2003-02-12 00:00:00 | 71.334
2003-02-13 00:00:00 | 71.775
2003-02-14 00:00:00 | 71.294
2003-02-15 00:00:00 | 71.294
2003-02-16 00:00:00 | 71.294
2003-02-17 00:00:00 | 70.998
2003-02-18 00:00:00 | 70.204
2003-02-19 00:00:00 | 70.569
2003-02-20 00:00:00 | 70.747
2003-02-21 00:00:00 | 70.91
2003-02-22 00:00:00 | 70.91
2003-02-23 00:00:00 | 70.91
2003-02-24 00:00:00 | 71.28
2003-02-25 00:00:00 | 71.055
2003-02-26 00:00:00 | 71.183
2003-02-27 00:00:00 | 71.253
2003-02-28 00:00:00 | 71.849
2003-03-01 00:00:00 | 71.849
2003-03-02 00:00:00 | 71.849
2003-03-03 00:00:00 | 72.238
2003-03-04 00:00:00 | 72.18
2003-03-05 00:00:00 | 72.255
2003-03-06 00:00:00 | 72.045
2003-03-07 00:00:00 | 71.796
2003-03-08 00:00:00 | 71.796
2003-03-09 00:00:00 | 71.796
2003-03-10 00:00:00 | 71.804
2003-03-11 00:00:00 | 70.88
2003-03-12 00:00:00 | 69.85
2003-03-13 00:00:00 | 70.558
2003-03-14 00:00:00 | 70.77
2003-03-15 00:00:00 | 70.77
2003-03-16 00:00:00 | 70.77
2003-03-17 00:00:00 | 70.315
2003-03-18 00:00:00 | 70.582
2003-03-19 00:00:00 | 71.112
2003-03-20 00:00:00 | 71.362
2003-03-21 00:00:00 | 71.812
2003-03-22 00:00:00 | 71.812
2003-03-23 00:00:00 | 71.812
2003-03-24 00:00:00 | 71.816
2003-03-25 00:00:00 | 71.715
2003-03-26 00:00:00 | 71.822
2003-03-27 00:00:00 | 72.039
2003-03-28 00:00:00 | 72.027
2003-03-29 00:00:00 | 72.027
2003-03-30 00:00:00 | 72.027
2003-03-31 00:00:00 | 71.376
2003-04-01 00:00:00 | 71.362
2003-04-02 00:00:00 | 71.56
2003-04-03 00:00:00 | 71.798
2003-04-04 00:00:00 | 72.05
2003-04-05 00:00:00 | 72.05
2003-04-06 00:00:00 | 72.05
2003-04-07 00:00:00 | 71.69
2003-04-08 00:00:00 | 72.078
2003-04-09 00:00:00 | 72.711
2003-04-10 00:00:00 | 72.529
2003-04-11 00:00:00 | 72.97
2003-04-12 00:00:00 | 72.97
2003-04-13 00:00:00 | 72.97
2003-04-14 00:00:00 | 72.736
2003-04-15 00:00:00 | 72.917
2003-04-16 00:00:00 | 73.252
2003-04-17 00:00:00 | 73.357
2003-04-18 00:00:00 | 73.61
2003-04-19 00:00:00 | 73.61
2003-04-20 00:00:00 | 73.61
2003-04-21 00:00:00 | 74.035
2003-04-22 00:00:00 | 74.45
2003-04-23 00:00:00 | 74.262
2003-04-24 00:00:00 | 74.094
2003-04-25 00:00:00 | 74.136
2003-04-26 00:00:00 | 74.136
2003-04-27 00:00:00 | 74.136
2003-04-28 00:00:00 | 74.441
2003-04-29 00:00:00 | 74.582
2003-04-30 00:00:00 | 74.51
2003-05-01 00:00:00 | 74.854
2003-05-02 00:00:00 | 75.024
2003-05-03 00:00:00 | 75.024
2003-05-04 00:00:00 | 75.024
2003-05-05 00:00:00 | 75.235
2003-05-06 00:00:00 | 75.512
2003-05-07 00:00:00 | 74.28
2003-05-08 00:00:00 | 75.123
2003-05-09 00:00:00 | 75.766
2003-05-10 00:00:00 | 75.766
2003-05-11 00:00:00 | 75.766
2003-05-12 00:00:00 | 76.015
2003-05-13 00:00:00 | 75.71
2003-05-14 00:00:00 | 75.213
2003-05-15 00:00:00 | 74.64
2003-05-16 00:00:00 | 75.89
2003-05-17 00:00:00 | 75.89
2003-05-18 00:00:00 | 75.89
2003-05-19 00:00:00 | 76.64
2003-05-20 00:00:00 | 76.795
2003-05-21 00:00:00 | 76.99
2003-05-22 00:00:00 | 77.085
2003-05-23 00:00:00 | 77.221
2003-05-24 00:00:00 | 77.221
2003-05-25 00:00:00 | 77.221
2003-05-26 00:00:00 | 77.131
2003-05-27 00:00:00 | 76.825
2003-05-28 00:00:00 | 77.21
2003-05-29 00:00:00 | 76.946
2003-05-30 00:00:00 | 77.895
2003-05-31 00:00:00 | 77.895
2003-06-01 00:00:00 | 77.895
2003-06-02 00:00:00 | 78.015
2003-06-03 00:00:00 | 78.87
2003-06-04 00:00:00 | 78.912
2003-06-05 00:00:00 | 78.203
2003-06-06 00:00:00 | 78.112
2003-06-07 00:00:00 | 78.112
2003-06-08 00:00:00 | 78.112
2003-06-09 00:00:00 | 77.625
2003-06-10 00:00:00 | 77.218
2003-06-11 00:00:00 | 77.99
2003-06-12 00:00:00 | 78.324
2003-06-13 00:00:00 | 78.51
2003-06-14 00:00:00 | 78.51
2003-06-15 00:00:00 | 78.51
2003-06-16 00:00:00 | 78.525
2003-06-17 00:00:00 | 79.129
2003-06-18 00:00:00 | 79.331
2003-06-19 00:00:00 | 79.4
2003-06-20 00:00:00 | 79.04
2003-06-21 00:00:00 | 79.04
2003-06-22 00:00:00 | 79.04
2003-06-23 00:00:00 | 78.152
2003-06-24 00:00:00 | 78.225
2003-06-25 00:00:00 | 78.78
2003-06-26 00:00:00 | 79.323
2003-06-27 00:00:00 | 79.876
2003-06-28 00:00:00 | 79.876
2003-06-29 00:00:00 | 79.876
2003-06-30 00:00:00 | 80.695
2003-07-01 00:00:00 | 80.805
2003-07-02 00:00:00 | 80.455
2003-07-03 00:00:00 | 80.474
2003-07-04 00:00:00 | 80.182
2003-07-05 00:00:00 | 80.182
2003-07-06 00:00:00 | 80.182
2003-07-07 00:00:00 | 80.044
2003-07-08 00:00:00 | 78.042
2003-07-09 00:00:00 | 77.482
2003-07-10 00:00:00 | 77.516
2003-07-11 00:00:00 | 77.8
2003-07-12 00:00:00 | 77.8
2003-07-13 00:00:00 | 77.8
2003-07-14 00:00:00 | 77.579
2003-07-15 00:00:00 | 76.632
2003-07-16 00:00:00 | 77.488
2003-07-17 00:00:00 | 77.609
2003-07-18 00:00:00 | 76.78
2003-07-19 00:00:00 | 76.78
2003-07-20 00:00:00 | 76.78
2003-07-21 00:00:00 | 77.243
2003-07-22 00:00:00 | 77.563
2003-07-23 00:00:00 | 78.371
2003-07-24 00:00:00 | 79.226
2003-07-25 00:00:00 | 78.81
2003-07-26 00:00:00 | 78.81
2003-07-27 00:00:00 | 78.81
2003-07-28 00:00:00 | 79.215
2003-07-29 00:00:00 | 79.498
2003-07-30 00:00:00 | 78.536
2003-07-31 00:00:00 | 78.215
2003-08-01 00:00:00 | 78.44
2003-08-02 00:00:00 | 78.44
2003-08-03 00:00:00 | 78.44
2003-08-04 00:00:00 | 77.797
2003-08-05 00:00:00 | 77.545
2003-08-06 00:00:00 | 77.92
2003-08-07 00:00:00 | 77.555
2003-08-08 00:00:00 | 77.718
2003-08-09 00:00:00 | 77.718
2003-08-10 00:00:00 | 77.718
2003-08-11 00:00:00 | 78.075
2003-08-12 00:00:00 | 77.924
2003-08-13 00:00:00 | 78.44
2003-08-14 00:00:00 | 78.256
2003-08-15 00:00:00 | 78.664
2003-08-16 00:00:00 | 78.664
2003-08-17 00:00:00 | 78.664
2003-08-18 00:00:00 | 78.63
2003-08-19 00:00:00 | 77.637
2003-08-20 00:00:00 | 78.014
2003-08-21 00:00:00 | 77.042
2003-08-22 00:00:00 | 76.717
2003-08-23 00:00:00 | 76.717
2003-08-24 00:00:00 | 76.717
2003-08-25 00:00:00 | 76.24
2003-08-26 00:00:00 | 75.603
2003-08-27 00:00:00 | 75.028
2003-08-28 00:00:00 | 75.11
2003-08-29 00:00:00 | 75.63
2003-08-30 00:00:00 | 75.63
2003-08-31 00:00:00 | 75.63
2003-09-01 00:00:00 | 75.284
2003-09-02 00:00:00 | 74.212
2003-09-03 00:00:00 | 74.25
2003-09-04 00:00:00 | 75.01
2003-09-05 00:00:00 | 75.694
2003-09-06 00:00:00 | 75.694
2003-09-07 00:00:00 | 75.694
2003-09-08 00:00:00 | 75.795
2003-09-09 00:00:00 | 77.076
2003-09-10 00:00:00 | 76.935
2003-09-11 00:00:00 | 77.33
2003-09-12 00:00:00 | 77.825
2003-09-13 00:00:00 | 77.825
2003-09-14 00:00:00 | 77.825
2003-09-15 00:00:00 | 78.157
2003-09-16 00:00:00 | 77.038
2003-09-17 00:00:00 | 77.202
2003-09-18 00:00:00 | 76.765
2003-09-19 00:00:00 | 76.699
2003-09-20 00:00:00 | 76.699
2003-09-21 00:00:00 | 76.699
2003-09-22 00:00:00 | 76.085
2003-09-23 00:00:00 | 75.865
2003-09-24 00:00:00 | 75.709
2003-09-25 00:00:00 | 76.19
2003-09-26 00:00:00 | 75.287
2003-09-27 00:00:00 | 75.287
2003-09-28 00:00:00 | 75.287
2003-09-29 00:00:00 | 75.139
2003-09-30 00:00:00 | 75.982
2003-10-01 00:00:00 | 75.969
2003-10-02 00:00:00 | 75.801
2003-10-03 00:00:00 | 75.311
2003-10-04 00:00:00 | 75.311
2003-10-05 00:00:00 | 75.311
2003-10-06 00:00:00 | 76.077
2003-10-07 00:00:00 | 75.936
2003-10-08 00:00:00 | 75.699
2003-10-09 00:00:00 | 75.304
2003-10-10 00:00:00 | 75.163
2003-10-11 00:00:00 | 75.163
2003-10-12 00:00:00 | 75.163
2003-10-13 00:00:00 | 75.135
2003-10-14 00:00:00 | 75.126
2003-10-15 00:00:00 | 75.436
2003-10-16 00:00:00 | 75.692
2003-10-17 00:00:00 | 75.761
2003-10-18 00:00:00 | 75.761
2003-10-19 00:00:00 | 75.761
2003-10-20 00:00:00 | 76.32
2003-10-21 00:00:00 | 76.637
2003-10-22 00:00:00 | 76.799
2003-10-23 00:00:00 | 76.67
2003-10-24 00:00:00 | 76.406
2003-10-25 00:00:00 | 76.406
2003-10-26 00:00:00 | 76.406
2003-10-27 00:00:00 | 76.43
2003-10-28 00:00:00 | 76.39
2003-10-29 00:00:00 | 76.185
2003-10-30 00:00:00 | 76.615
2003-10-31 00:00:00 | 77.91
2003-11-01 00:00:00 | 77.91
2003-11-02 00:00:00 | 77.91
2003-11-03 00:00:00 | 77.295
2003-11-04 00:00:00 | 77.055
2003-11-05 00:00:00 | 77.905
2003-11-06 00:00:00 | 77.922
2003-11-07 00:00:00 | 77.605
2003-11-08 00:00:00 | 77.605
2003-11-09 00:00:00 | 77.605
2003-11-10 00:00:00 | 77.873
2003-11-11 00:00:00 | 77.782
2003-11-12 00:00:00 | 77.965
2003-11-13 00:00:00 | 77.976
2003-11-14 00:00:00 | 78.09
2003-11-15 00:00:00 | 78.09
2003-11-16 00:00:00 | 78.09
2003-11-17 00:00:00 | 77.525
2003-11-18 00:00:00 | 78.217
2003-11-19 00:00:00 | 78.87
2003-11-20 00:00:00 | 78.689
2003-11-21 00:00:00 | 78.726
2003-11-22 00:00:00 | 78.726
2003-11-23 00:00:00 | 78.726
2003-11-24 00:00:00 | 78.584
2003-11-25 00:00:00 | 78.701
2003-11-26 00:00:00 | 78.955
2003-11-27 00:00:00 | 78.855
2003-11-28 00:00:00 | 79.405
2003-11-29 00:00:00 | 79.405
2003-11-30 00:00:00 | 79.405
2003-12-01 00:00:00 | 79.67
2003-12-02 00:00:00 | 79.43
2003-12-03 00:00:00 | 79.82
2003-12-04 00:00:00 | 79.56
2003-12-05 00:00:00 | 79.33
2003-12-06 00:00:00 | 79.33
2003-12-07 00:00:00 | 79.33
2003-12-08 00:00:00 | 79.538
2003-12-09 00:00:00 | 79.475
2003-12-10 00:00:00 | 80.24
2003-12-11 00:00:00 | 79.89
2003-12-12 00:00:00 | 80.046
2003-12-13 00:00:00 | 80.046
2003-12-14 00:00:00 | 80.046
2003-12-15 00:00:00 | 80.03
2003-12-16 00:00:00 | 79.94
2003-12-17 00:00:00 | 79.386
2003-12-18 00:00:00 | 79.755
2003-12-19 00:00:00 | 79.344
2003-12-20 00:00:00 | 79.344
2003-12-21 00:00:00 | 79.344
2003-12-22 00:00:00 | 78.917
2003-12-23 00:00:00 | 79.14
2003-12-24 00:00:00 | 79.592
2003-12-25 00:00:00 | 79.567
2003-12-26 00:00:00 | 79.717
2003-12-27 00:00:00 | 79.717
2003-12-28 00:00:00 | 79.717
2003-12-29 00:00:00 | 79.682
2003-12-30 00:00:00 | 80.1
2003-12-31 00:00:00 | 80.682
2004-01-01 00:00:00 | 80.707
2004-01-02 00:00:00 | 81.147
2004-01-03 00:00:00 | 81.147
2004-01-04 00:00:00 | 81.147
2004-01-05 00:00:00 | 81.548
2004-01-06 00:00:00 | 81.711
2004-01-07 00:00:00 | 81.52
2004-01-08 00:00:00 | 82.359
2004-01-09 00:00:00 | 82.94
2004-01-10 00:00:00 | 82.94
2004-01-11 00:00:00 | 82.94
2004-01-12 00:00:00 | 82.91
2004-01-13 00:00:00 | 82.755
2004-01-14 00:00:00 | 82.155
2004-01-15 00:00:00 | 81.897
2004-01-16 00:00:00 | 81.455
2004-01-17 00:00:00 | 81.455
2004-01-18 00:00:00 | 81.455
2004-01-19 00:00:00 | 80.984
2004-01-20 00:00:00 | 82.148
2004-01-21 00:00:00 | 82.701
2004-01-22 00:00:00 | 82.51
2004-01-23 00:00:00 | 82.337
2004-01-24 00:00:00 | 82.337
2004-01-25 00:00:00 | 82.337
2004-01-26 00:00:00 | 81.796
2004-01-27 00:00:00 | 82.192
2004-01-28 00:00:00 | 81.86
2004-01-29 00:00:00 | 80.591
2004-01-30 00:00:00 | 80.768
2004-01-31 00:00:00 | 80.768
2004-02-01 00:00:00 | 80.768
2004-02-02 00:00:00 | 80.135
2004-02-03 00:00:00 | 80.775
2004-02-04 00:00:00 | 80.312
2004-02-05 00:00:00 | 80.555
2004-02-06 00:00:00 | 81.341
2004-02-07 00:00:00 | 81.341
2004-02-08 00:00:00 | 81.341
2004-02-09 00:00:00 | 82.055
2004-02-10 00:00:00 | 82.267
2004-02-11 00:00:00 | 83.135
2004-02-12 00:00:00 | 83.185
2004-02-13 00:00:00 | 83.313
2004-02-14 00:00:00 | 83.313
2004-02-15 00:00:00 | 83.313
2004-02-16 00:00:00 | 83.632
2004-02-17 00:00:00 | 84.36
2004-02-18 00:00:00 | 84.3
2004-02-19 00:00:00 | 84.7
2004-02-20 00:00:00 | 84.08
2004-02-21 00:00:00 | 84.08
2004-02-22 00:00:00 | 84.08
2004-02-23 00:00:00 | 83.644
2004-02-24 00:00:00 | 84.38
2004-02-25 00:00:00 | 84.136
2004-02-26 00:00:00 | 84.532
2004-02-27 00:00:00 | 84.419
2004-02-28 00:00:00 | 84.419
2004-02-29 00:00:00 | 84.419
2004-03-01 00:00:00 | 84.213
2004-03-02 00:00:00 | 84.069
2004-03-03 00:00:00 | 82.503
2004-03-04 00:00:00 | 83.477
2004-03-05 00:00:00 | 85.075
2004-03-06 00:00:00 | 85.075
2004-03-07 00:00:00 | 85.075
2004-03-08 00:00:00 | 84.475
2004-03-09 00:00:00 | 84.434
2004-03-10 00:00:00 | 82.69
2004-03-11 00:00:00 | 81.678
2004-03-12 00:00:00 | 81.248
2004-03-13 00:00:00 | 81.248
2004-03-14 00:00:00 | 81.248
2004-03-15 00:00:00 | 81.227
2004-03-16 00:00:00 | 80.79
2004-03-17 00:00:00 | 80.308
2004-03-18 00:00:00 | 80.215
2004-03-19 00:00:00 | 79.89
2004-03-20 00:00:00 | 79.89
2004-03-21 00:00:00 | 79.89
2004-03-22 00:00:00 | 80.498
2004-03-23 00:00:00 | 80.369
2004-03-24 00:00:00 | 79.11
2004-03-25 00:00:00 | 78.466
2004-03-26 00:00:00 | 79.102
2004-03-27 00:00:00 | 79.102
2004-03-28 00:00:00 | 79.102
2004-03-29 00:00:00 | 78.799
2004-03-30 00:00:00 | 79.674
2004-03-31 00:00:00 | 79.93
2004-04-01 00:00:00 | 79.495
2004-04-02 00:00:00 | 79.181
2004-04-03 00:00:00 | 79.181
2004-04-04 00:00:00 | 79.181
2004-04-05 00:00:00 | 79.089
2004-04-06 00:00:00 | 80.692
2004-04-07 00:00:00 | 80.626
2004-04-08 00:00:00 | 81.048
2004-04-09 00:00:00 | 81.255
2004-04-10 00:00:00 | 81.255
2004-04-11 00:00:00 | 81.255
2004-04-12 00:00:00 | 80.748
2004-04-13 00:00:00 | 80.432
2004-04-14 00:00:00 | 79.82
2004-04-15 00:00:00 | 80.256
2004-04-16 00:00:00 | 80.21
2004-04-17 00:00:00 | 80.21
2004-04-18 00:00:00 | 80.21
2004-04-19 00:00:00 | 80.959
2004-04-20 00:00:00 | 79.71
2004-04-21 00:00:00 | 79.89
2004-04-22 00:00:00 | 80.383
2004-04-23 00:00:00 | 79.95
2004-04-24 00:00:00 | 79.95
2004-04-25 00:00:00 | 79.95
2004-04-26 00:00:00 | 79.805
2004-04-27 00:00:00 | 80.414
2004-04-28 00:00:00 | 79.495
2004-04-29 00:00:00 | 79.257
2004-04-30 00:00:00 | 79.65
2004-05-01 00:00:00 | 79.65
2004-05-02 00:00:00 | 79.65
2004-05-03 00:00:00 | 79.555
2004-05-04 00:00:00 | 79.837
2004-05-05 00:00:00 | 79.623
2004-05-06 00:00:00 | 79.2
2004-05-07 00:00:00 | 78.925
2004-05-08 00:00:00 | 78.925
2004-05-09 00:00:00 | 78.925
2004-05-10 00:00:00 | 79.087
2004-05-11 00:00:00 | 78.884
2004-05-12 00:00:00 | 78.98
2004-05-13 00:00:00 | 78.859
2004-05-14 00:00:00 | 78.975
2004-05-15 00:00:00 | 78.975
2004-05-16 00:00:00 | 78.975
2004-05-17 00:00:00 | 78.399
2004-05-18 00:00:00 | 78.555
2004-05-19 00:00:00 | 78.699
2004-05-20 00:00:00 | 78.53
2004-05-21 00:00:00 | 78.385
2004-05-22 00:00:00 | 78.385
2004-05-23 00:00:00 | 78.385
2004-05-24 00:00:00 | 78.728
2004-05-25 00:00:00 | 79.289
2004-05-26 00:00:00 | 79.147
2004-05-27 00:00:00 | 79.487
2004-05-28 00:00:00 | 78.745
2004-05-29 00:00:00 | 78.745
2004-05-30 00:00:00 | 78.745
2004-05-31 00:00:00 | 78.279
2004-06-01 00:00:00 | 78.27
2004-06-02 00:00:00 | 76.49
2004-06-03 00:00:00 | 76.329
2004-06-04 00:00:00 | 77.37
2004-06-05 00:00:00 | 77.37
2004-06-06 00:00:00 | 77.37
2004-06-07 00:00:00 | 77.467
2004-06-08 00:00:00 | 76.836
2004-06-09 00:00:00 | 76.21
2004-06-10 00:00:00 | 76.23
2004-06-11 00:00:00 | 76.215
2004-06-12 00:00:00 | 76.215
2004-06-13 00:00:00 | 76.215
2004-06-14 00:00:00 | 76.338
2004-06-15 00:00:00 | 76.382
2004-06-16 00:00:00 | 75.899
2004-06-17 00:00:00 | 74.808
2004-06-18 00:00:00 | 74.995
2004-06-19 00:00:00 | 74.995
2004-06-20 00:00:00 | 74.995
2004-06-21 00:00:00 | 75.199
2004-06-22 00:00:00 | 75.141
2004-06-23 00:00:00 | 74.645
2004-06-24 00:00:00 | 74.975
2004-06-25 00:00:00 | 75.35
2004-06-26 00:00:00 | 75.35
2004-06-27 00:00:00 | 75.35
2004-06-28 00:00:00 | 75.494
2004-06-29 00:00:00 | 74.686
2004-06-30 00:00:00 | 76.054
2004-07-01 00:00:00 | 76.429
2004-07-02 00:00:00 | 77.256
2004-07-03 00:00:00 | 77.256
2004-07-04 00:00:00 | 77.256
2004-07-05 00:00:00 | 77.63
2004-07-06 00:00:00 | 78.068
2004-07-07 00:00:00 | 78.555
2004-07-08 00:00:00 | 78.47
2004-07-09 00:00:00 | 78.11
2004-07-10 00:00:00 | 78.11
2004-07-11 00:00:00 | 78.11
2004-07-12 00:00:00 | 78.722
2004-07-13 00:00:00 | 78.771
2004-07-14 00:00:00 | 79.013
2004-07-15 00:00:00 | 79.333
2004-07-16 00:00:00 | 79.59
2004-07-17 00:00:00 | 79.59
2004-07-18 00:00:00 | 79.59
2004-07-19 00:00:00 | 79.249
2004-07-20 00:00:00 | 79.081
2004-07-21 00:00:00 | 78.532
2004-07-22 00:00:00 | 78.492
2004-07-23 00:00:00 | 78.129
2004-07-24 00:00:00 | 78.129
2004-07-25 00:00:00 | 78.129
2004-07-26 00:00:00 | 77.99
2004-07-27 00:00:00 | 77.57
2004-07-28 00:00:00 | 78.119
2004-07-29 00:00:00 | 78.309
2004-07-30 00:00:00 | 78.24
2004-07-31 00:00:00 | 78.24
2004-08-01 00:00:00 | 78.24
2004-08-02 00:00:00 | 77.878
2004-08-03 00:00:00 | 78.183
2004-08-04 00:00:00 | 78.248
2004-08-05 00:00:00 | 78.66
2004-08-06 00:00:00 | 78.845
2004-08-07 00:00:00 | 78.845
2004-08-08 00:00:00 | 78.845
2004-08-09 00:00:00 | 79.151
2004-08-10 00:00:00 | 79.385
2004-08-11 00:00:00 | 79.318
2004-08-12 00:00:00 | 79.255
2004-08-13 00:00:00 | 79.377
2004-08-14 00:00:00 | 79.377
2004-08-15 00:00:00 | 79.377
2004-08-16 00:00:00 | 79.351
2004-08-17 00:00:00 | 78.757
2004-08-18 00:00:00 | 78.294
2004-08-19 00:00:00 | 79.257
2004-08-20 00:00:00 | 78.996
2004-08-21 00:00:00 | 78.996
2004-08-22 00:00:00 | 78.996
2004-08-23 00:00:00 | 78.355
2004-08-24 00:00:00 | 77.263
2004-08-25 00:00:00 | 77.765
2004-08-26 00:00:00 | 77.166
2004-08-27 00:00:00 | 77.083
2004-08-28 00:00:00 | 77.083
2004-08-29 00:00:00 | 77.083
2004-08-30 00:00:00 | 76.878
2004-08-31 00:00:00 | 76.865
2004-09-01 00:00:00 | 77.039
2004-09-02 00:00:00 | 76.364
2004-09-03 00:00:00 | 76.367
2004-09-04 00:00:00 | 76.367
2004-09-05 00:00:00 | 76.367
2004-09-06 00:00:00 | 76.267
2004-09-07 00:00:00 | 75.96
2004-09-08 00:00:00 | 76.16
2004-09-09 00:00:00 | 75.475
2004-09-10 00:00:00 | 76.276
2004-09-11 00:00:00 | 76.276
2004-09-12 00:00:00 | 76.276
2004-09-13 00:00:00 | 76.63
2004-09-14 00:00:00 | 76.964
2004-09-15 00:00:00 | 76.518
2004-09-16 00:00:00 | 76.603
2004-09-17 00:00:00 | 76.649
2004-09-18 00:00:00 | 76.649
2004-09-19 00:00:00 | 76.649
2004-09-20 00:00:00 | 77.044
2004-09-21 00:00:00 | 77.13
2004-09-22 00:00:00 | 78.144
2004-09-23 00:00:00 | 79.027
2004-09-24 00:00:00 | 79.029
2004-09-25 00:00:00 | 79.029
2004-09-26 00:00:00 | 79.029
2004-09-27 00:00:00 | 79.412
2004-09-28 00:00:00 | 79.955
2004-09-29 00:00:00 | 79.505
2004-09-30 00:00:00 | 80.075
2004-10-01 00:00:00 | 80.259
2004-10-02 00:00:00 | 80.259
2004-10-03 00:00:00 | 80.259
2004-10-04 00:00:00 | 80.08
2004-10-05 00:00:00 | 80.519
2004-10-06 00:00:00 | 80.637
2004-10-07 00:00:00 | 80.985
2004-10-08 00:00:00 | 80.489
2004-10-09 00:00:00 | 80.489
2004-10-10 00:00:00 | 80.489
2004-10-11 00:00:00 | 80.15
2004-10-12 00:00:00 | 80.147
2004-10-13 00:00:00 | 79.699
2004-10-14 00:00:00 | 79.88
2004-10-15 00:00:00 | 79.957
2004-10-16 00:00:00 | 79.957
2004-10-17 00:00:00 | 79.957
2004-10-18 00:00:00 | 79.243
2004-10-19 00:00:00 | 78.794
2004-10-20 00:00:00 | 79.553
2004-10-21 00:00:00 | 79.248
2004-10-22 00:00:00 | 79.399
2004-10-23 00:00:00 | 79.399
2004-10-24 00:00:00 | 79.399
2004-10-25 00:00:00 | 79.705
2004-10-26 00:00:00 | 79.653
2004-10-27 00:00:00 | 79.284
2004-10-28 00:00:00 | 79.354
2004-10-29 00:00:00 | 79.18
2004-10-30 00:00:00 | 79.18
2004-10-31 00:00:00 | 79.18
2004-11-01 00:00:00 | 79.445
2004-11-02 00:00:00 | 79.359
2004-11-03 00:00:00 | 80.34
2004-11-04 00:00:00 | 80.338
2004-11-05 00:00:00 | 80.531
2004-11-06 00:00:00 | 80.531
2004-11-07 00:00:00 | 80.531
2004-11-08 00:00:00 | 79.91
2004-11-09 00:00:00 | 80.326
2004-11-10 00:00:00 | 81.375
2004-11-11 00:00:00 | 81.601
2004-11-12 00:00:00 | 81.205
2004-11-13 00:00:00 | 81.205
2004-11-14 00:00:00 | 81.205
2004-11-15 00:00:00 | 81.35
2004-11-16 00:00:00 | 81.38
2004-11-17 00:00:00 | 81.385
2004-11-18 00:00:00 | 81.046
2004-11-19 00:00:00 | 80.799
2004-11-20 00:00:00 | 80.799
2004-11-21 00:00:00 | 80.799
2004-11-22 00:00:00 | 80.689
2004-11-23 00:00:00 | 81.189
2004-11-24 00:00:00 | 80.882
2004-11-25 00:00:00 | 81.13
2004-11-26 00:00:00 | 81.11
2004-11-27 00:00:00 | 81.11
2004-11-28 00:00:00 | 81.11
2004-11-29 00:00:00 | 80.572
2004-11-30 00:00:00 | 79.655
2004-12-01 00:00:00 | 79.68
2004-12-02 00:00:00 | 79.92
2004-12-03 00:00:00 | 79.805
2004-12-04 00:00:00 | 79.805
2004-12-05 00:00:00 | 79.805
2004-12-06 00:00:00 | 79.785
2004-12-07 00:00:00 | 79.695
2004-12-08 00:00:00 | 78.73
2004-12-09 00:00:00 | 78.973
2004-12-10 00:00:00 | 79.033
2004-12-11 00:00:00 | 79.033
2004-12-12 00:00:00 | 79.033
2004-12-13 00:00:00 | 79.559
2004-12-14 00:00:00 | 79.922
2004-12-15 00:00:00 | 79.605
2004-12-16 00:00:00 | 79.27
2004-12-17 00:00:00 | 79.411
2004-12-18 00:00:00 | 79.411
2004-12-19 00:00:00 | 79.411
2004-12-20 00:00:00 | 79.44
2004-12-21 00:00:00 | 79.808
2004-12-22 00:00:00 | 79.58
2004-12-23 00:00:00 | 79.486
2004-12-24 00:00:00 | 79.714
2004-12-25 00:00:00 | 79.714
2004-12-26 00:00:00 | 79.714
2004-12-27 00:00:00 | 80.11
2004-12-28 00:00:00 | 80.22
2004-12-29 00:00:00 | 80.344
2004-12-30 00:00:00 | 80.375
2004-12-31 00:00:00 | 80.095
2005-01-01 00:00:00 | 80.095
2005-01-02 00:00:00 | 80.095
2005-01-03 00:00:00 | 79.974
2005-01-04 00:00:00 | 79.987
2005-01-05 00:00:00 | 79.62
2005-01-06 00:00:00 | 79.885
2005-01-07 00:00:00 | 79.345
2005-01-08 00:00:00 | 79.345
2005-01-09 00:00:00 | 79.345
2005-01-10 00:00:00 | 79.045
2005-01-11 00:00:00 | 78.69
2005-01-12 00:00:00 | 78.559
2005-01-13 00:00:00 | 78.365
2005-01-14 00:00:00 | 77.43
2005-01-15 00:00:00 | 77.43
2005-01-16 00:00:00 | 77.43
2005-01-17 00:00:00 | 77.41
2005-01-18 00:00:00 | 77.245
2005-01-19 00:00:00 | 78.145
2005-01-20 00:00:00 | 78.47
2005-01-21 00:00:00 | 79.014
2005-01-22 00:00:00 | 79.014
2005-01-23 00:00:00 | 79.014
2005-01-24 00:00:00 | 79.042
2005-01-25 00:00:00 | 79.625
2005-01-26 00:00:00 | 79.89
2005-01-27 00:00:00 | 79.85
2005-01-28 00:00:00 | 80.047
2005-01-29 00:00:00 | 80.047
2005-01-30 00:00:00 | 80.047
2005-01-31 00:00:00 | 80.439
2005-02-01 00:00:00 | 80.245
2005-02-02 00:00:00 | 80.606
2005-02-03 00:00:00 | 80.558
2005-02-04 00:00:00 | 80.188
2005-02-05 00:00:00 | 80.188
2005-02-06 00:00:00 | 80.188
2005-02-07 00:00:00 | 80.479
2005-02-08 00:00:00 | 81.12
2005-02-09 00:00:00 | 81.4
2005-02-10 00:00:00 | 82.898
2005-02-11 00:00:00 | 83.105
2005-02-12 00:00:00 | 83.105
2005-02-13 00:00:00 | 83.105
2005-02-14 00:00:00 | 82.805
2005-02-15 00:00:00 | 82.239
2005-02-16 00:00:00 | 82.711
2005-02-17 00:00:00 | 83.152
2005-02-18 00:00:00 | 83.279
2005-02-19 00:00:00 | 83.279
2005-02-20 00:00:00 | 83.279
2005-02-21 00:00:00 | 83.375
2005-02-22 00:00:00 | 82.691
2005-02-23 00:00:00 | 82.425
2005-02-24 00:00:00 | 82.895
2005-02-25 00:00:00 | 82.769
2005-02-26 00:00:00 | 82.769
2005-02-27 00:00:00 | 82.769
2005-02-28 00:00:00 | 82.84
2005-03-01 00:00:00 | 82.173
2005-03-02 00:00:00 | 82.025
2005-03-03 00:00:00 | 82.44
2005-03-04 00:00:00 | 82.844
2005-03-05 00:00:00 | 82.844
2005-03-06 00:00:00 | 82.844
2005-03-07 00:00:00 | 83.345
2005-03-08 00:00:00 | 83.582
2005-03-09 00:00:00 | 82.465
2005-03-10 00:00:00 | 82.37
2005-03-11 00:00:00 | 82.478
2005-03-12 00:00:00 | 82.478
2005-03-13 00:00:00 | 82.478
2005-03-14 00:00:00 | 82.55
2005-03-15 00:00:00 | 82.69
2005-03-16 00:00:00 | 82.665
2005-03-17 00:00:00 | 82.955
2005-03-18 00:00:00 | 83.269
2005-03-19 00:00:00 | 83.269
2005-03-20 00:00:00 | 83.269
2005-03-21 00:00:00 | 82.605
2005-03-22 00:00:00 | 82.696
2005-03-23 00:00:00 | 81.845
2005-03-24 00:00:00 | 82.134
2005-03-25 00:00:00 | 82.065
2005-03-26 00:00:00 | 82.065
2005-03-27 00:00:00 | 82.065
2005-03-28 00:00:00 | 82.405
2005-03-29 00:00:00 | 82.885
2005-03-30 00:00:00 | 82.86
2005-03-31 00:00:00 | 82.825
2005-04-01 00:00:00 | 82.942
2005-04-02 00:00:00 | 82.942
2005-04-03 00:00:00 | 82.942
2005-04-04 00:00:00 | 83.15
2005-04-05 00:00:00 | 83.195
2005-04-06 00:00:00 | 83.135
2005-04-07 00:00:00 | 83.221
2005-04-08 00:00:00 | 83.53
2005-04-09 00:00:00 | 83.53
2005-04-10 00:00:00 | 83.53
2005-04-11 00:00:00 | 83.635
2005-04-12 00:00:00 | 83.58
2005-04-13 00:00:00 | 83.475
2005-04-14 00:00:00 | 83.335
2005-04-15 00:00:00 | 82.815
2005-04-16 00:00:00 | 82.815
2005-04-17 00:00:00 | 82.815
2005-04-18 00:00:00 | 82.554
2005-04-19 00:00:00 | 82.385
2005-04-20 00:00:00 | 82.877
2005-04-21 00:00:00 | 82.972
2005-04-22 00:00:00 | 82.803
2005-04-23 00:00:00 | 82.803
2005-04-24 00:00:00 | 82.803
2005-04-25 00:00:00 | 82.495
2005-04-26 00:00:00 | 82.485
2005-04-27 00:00:00 | 82.235
2005-04-28 00:00:00 | 82.645
2005-04-29 00:00:00 | 81.825
2005-04-30 00:00:00 | 81.825
2005-05-01 00:00:00 | 81.825
2005-05-02 00:00:00 | 81.905
2005-05-03 00:00:00 | 81.35
2005-05-04 00:00:00 | 81.635
2005-05-05 00:00:00 | 81.55
2005-05-06 00:00:00 | 81.445
2005-05-07 00:00:00 | 81.445
2005-05-08 00:00:00 | 81.445
2005-05-09 00:00:00 | 81.6
2005-05-10 00:00:00 | 81.985
2005-05-11 00:00:00 | 81.905
2005-05-12 00:00:00 | 81.77
2005-05-13 00:00:00 | 81.715
2005-05-14 00:00:00 | 81.715
2005-05-15 00:00:00 | 81.715
2005-05-16 00:00:00 | 80.695
2005-05-17 00:00:00 | 81.225
2005-05-18 00:00:00 | 81.435
2005-05-19 00:00:00 | 81.605
2005-05-20 00:00:00 | 81.769
2005-05-21 00:00:00 | 81.769
2005-05-22 00:00:00 | 81.769
2005-05-23 00:00:00 | 81.755
2005-05-24 00:00:00 | 82.129
2005-05-25 00:00:00 | 82.15
2005-05-26 00:00:00 | 81.887
2005-05-27 00:00:00 | 82.38
2005-05-28 00:00:00 | 82.38
2005-05-29 00:00:00 | 82.38
2005-05-30 00:00:00 | 82.145
2005-05-31 00:00:00 | 82.051
2005-06-01 00:00:00 | 81.517
2005-06-02 00:00:00 | 81.695
2005-06-03 00:00:00 | 81.455
2005-06-04 00:00:00 | 81.455
2005-06-05 00:00:00 | 81.455
2005-06-06 00:00:00 | 81.845
2005-06-07 00:00:00 | 81.97
2005-06-08 00:00:00 | 82.095
2005-06-09 00:00:00 | 82.48
2005-06-10 00:00:00 | 82.725
2005-06-11 00:00:00 | 82.725
2005-06-12 00:00:00 | 82.725
2005-06-13 00:00:00 | 83.437
2005-06-14 00:00:00 | 83.556
2005-06-15 00:00:00 | 84.046
2005-06-16 00:00:00 | 84.204
2005-06-17 00:00:00 | 84.47
2005-06-18 00:00:00 | 84.47
2005-06-19 00:00:00 | 84.47
2005-06-20 00:00:00 | 84.741
2005-06-21 00:00:00 | 84.465
2005-06-22 00:00:00 | 84.79
2005-06-23 00:00:00 | 84.032
2005-06-24 00:00:00 | 83.91
2005-06-25 00:00:00 | 83.91
2005-06-26 00:00:00 | 83.91
2005-06-27 00:00:00 | 84.022
2005-06-28 00:00:00 | 83.908
2005-06-29 00:00:00 | 84.143
2005-06-30 00:00:00 | 84.575
2005-07-01 00:00:00 | 84.05
2005-07-02 00:00:00 | 84.05
2005-07-03 00:00:00 | 84.05
2005-07-04 00:00:00 | 83.76
2005-07-05 00:00:00 | 82.82
2005-07-06 00:00:00 | 82.932
2005-07-07 00:00:00 | 82.895
2005-07-08 00:00:00 | 83.256
2005-07-09 00:00:00 | 83.256
2005-07-10 00:00:00 | 83.256
2005-07-11 00:00:00 | 83.565
2005-07-12 00:00:00 | 83.89
2005-07-13 00:00:00 | 83.905
2005-07-14 00:00:00 | 84.535
2005-07-15 00:00:00 | 84.054
2005-07-16 00:00:00 | 84.054
2005-07-17 00:00:00 | 84.054
2005-07-18 00:00:00 | 84.395
2005-07-19 00:00:00 | 84.565
2005-07-20 00:00:00 | 85.315
2005-07-21 00:00:00 | 84.4
2005-07-22 00:00:00 | 84.989
2005-07-23 00:00:00 | 84.989
2005-07-24 00:00:00 | 84.989
2005-07-25 00:00:00 | 85.043
2005-07-26 00:00:00 | 85.28
2005-07-27 00:00:00 | 85.045
2005-07-28 00:00:00 | 85.185
2005-07-29 00:00:00 | 85.111
2005-07-30 00:00:00 | 85.111
2005-07-31 00:00:00 | 85.111
2005-08-01 00:00:00 | 85.473
2005-08-02 00:00:00 | 85.266
2005-08-03 00:00:00 | 85.74
2005-08-04 00:00:00 | 85.925
2005-08-05 00:00:00 | 85.99
2005-08-06 00:00:00 | 85.99
2005-08-07 00:00:00 | 85.99
2005-08-08 00:00:00 | 85.74
2005-08-09 00:00:00 | 85.205
2005-08-10 00:00:00 | 84.684
2005-08-11 00:00:00 | 84.95
2005-08-12 00:00:00 | 84.415
2005-08-13 00:00:00 | 84.415
2005-08-14 00:00:00 | 84.415
2005-08-15 00:00:00 | 84
2005-08-16 00:00:00 | 84.293
2005-08-17 00:00:00 | 83.605
2005-08-18 00:00:00 | 83.248
2005-08-19 00:00:00 | 83.005
2005-08-20 00:00:00 | 83.005
2005-08-21 00:00:00 | 83.005
2005-08-22 00:00:00 | 82.9
2005-08-23 00:00:00 | 83.064
2005-08-24 00:00:00 | 83.29
2005-08-25 00:00:00 | 83.585
2005-08-26 00:00:00 | 83.305
2005-08-27 00:00:00 | 83.305
2005-08-28 00:00:00 | 83.305
2005-08-29 00:00:00 | 83.273
2005-08-30 00:00:00 | 83.335
2005-08-31 00:00:00 | 83.555
2005-09-01 00:00:00 | 83.745
2005-09-02 00:00:00 | 84.025
2005-09-03 00:00:00 | 84.025
2005-09-04 00:00:00 | 84.025
2005-09-05 00:00:00 | 83.748
2005-09-06 00:00:00 | 84.205
2005-09-07 00:00:00 | 84.305
2005-09-08 00:00:00 | 85.425
2005-09-09 00:00:00 | 85.005
2005-09-10 00:00:00 | 85.005
2005-09-11 00:00:00 | 85.005
2005-09-12 00:00:00 | 84.815
2005-09-13 00:00:00 | 85.025
2005-09-14 00:00:00 | 85.175
2005-09-15 00:00:00 | 84.817
2005-09-16 00:00:00 | 85.46
2005-09-17 00:00:00 | 85.46
2005-09-18 00:00:00 | 85.46
2005-09-19 00:00:00 | 85.55
2005-09-20 00:00:00 | 85.81
2005-09-21 00:00:00 | 85.859
2005-09-22 00:00:00 | 85.191
2005-09-23 00:00:00 | 85.165
2005-09-24 00:00:00 | 85.165
2005-09-25 00:00:00 | 85.165
2005-09-26 00:00:00 | 84.935
2005-09-27 00:00:00 | 85.64
2005-09-28 00:00:00 | 85.867
2005-09-29 00:00:00 | 85.884
2005-09-30 00:00:00 | 86.49
2005-10-01 00:00:00 | 86.49
2005-10-02 00:00:00 | 86.49
2005-10-03 00:00:00 | 87.07
2005-10-04 00:00:00 | 87.23
2005-10-05 00:00:00 | 86.238
2005-10-06 00:00:00 | 85.93
2005-10-07 00:00:00 | 86.166
2005-10-08 00:00:00 | 86.166
2005-10-09 00:00:00 | 86.166
2005-10-10 00:00:00 | 86.619
2005-10-11 00:00:00 | 86.202
2005-10-12 00:00:00 | 86.345
2005-10-13 00:00:00 | 85.956
2005-10-14 00:00:00 | 85.815
2005-10-15 00:00:00 | 85.815
2005-10-16 00:00:00 | 85.815
2005-10-17 00:00:00 | 86.184
2005-10-18 00:00:00 | 86.52
2005-10-19 00:00:00 | 86.595
2005-10-20 00:00:00 | 86.82
2005-10-21 00:00:00 | 86.804
2005-10-22 00:00:00 | 86.804
2005-10-23 00:00:00 | 86.804
2005-10-24 00:00:00 | 86.768
2005-10-25 00:00:00 | 87.04
2005-10-26 00:00:00 | 87.445
2005-10-27 00:00:00 | 87.4
2005-10-28 00:00:00 | 86.681
2005-10-29 00:00:00 | 86.681
2005-10-30 00:00:00 | 86.681
2005-10-31 00:00:00 | 87.093
2005-11-01 00:00:00 | 86.894
2005-11-02 00:00:00 | 86.826
2005-11-03 00:00:00 | 86.66
2005-11-04 00:00:00 | 86.755
2005-11-05 00:00:00 | 86.755
2005-11-06 00:00:00 | 86.755
2005-11-07 00:00:00 | 86.26
2005-11-08 00:00:00 | 86.157
2005-11-09 00:00:00 | 86.555
2005-11-10 00:00:00 | 86.33
2005-11-11 00:00:00 | 86.495
2005-11-12 00:00:00 | 86.495
2005-11-13 00:00:00 | 86.495
2005-11-14 00:00:00 | 86.38
2005-11-15 00:00:00 | 87.195
2005-11-16 00:00:00 | 87.084
2005-11-17 00:00:00 | 87.195
2005-11-18 00:00:00 | 87.341
2005-11-19 00:00:00 | 87.341
2005-11-20 00:00:00 | 87.341
2005-11-21 00:00:00 | 87.611
2005-11-22 00:00:00 | 87.595
2005-11-23 00:00:00 | 87.582
2005-11-24 00:00:00 | 87.858
2005-11-25 00:00:00 | 88.029
2005-11-26 00:00:00 | 88.029
2005-11-27 00:00:00 | 88.029
2005-11-28 00:00:00 | 88.155
2005-11-29 00:00:00 | 88.295
2005-11-30 00:00:00 | 88.415
2005-12-01 00:00:00 | 89.515
2005-12-02 00:00:00 | 90.207
2005-12-03 00:00:00 | 90.207
2005-12-04 00:00:00 | 90.207
2005-12-05 00:00:00 | 90.81
2005-12-06 00:00:00 | 91.03
2005-12-07 00:00:00 | 90.5
2005-12-08 00:00:00 | 90.21
2005-12-09 00:00:00 | 90.565
2005-12-10 00:00:00 | 90.565
2005-12-11 00:00:00 | 90.565
2005-12-12 00:00:00 | 90.487
2005-12-13 00:00:00 | 90.495
2005-12-14 00:00:00 | 88.604
2005-12-15 00:00:00 | 86.984
2005-12-16 00:00:00 | 86.015
2005-12-17 00:00:00 | 86.015
2005-12-18 00:00:00 | 86.015
2005-12-19 00:00:00 | 85.96
2005-12-20 00:00:00 | 86.035
2005-12-21 00:00:00 | 86.065
2005-12-22 00:00:00 | 85.33
2005-12-23 00:00:00 | 84.758
2005-12-24 00:00:00 | 84.758
2005-12-25 00:00:00 | 84.758
2005-12-26 00:00:00 | 84.962
2005-12-27 00:00:00 | 85.045
2005-12-28 00:00:00 | 86
2005-12-29 00:00:00 | 86.225
2005-12-30 00:00:00 | 86.28
2005-12-31 00:00:00 | 86.28
2006-01-01 00:00:00 | 86.28
2006-01-02 00:00:00 | 86.445
2006-01-03 00:00:00 | 86
2006-01-04 00:00:00 | 86.728
2006-01-05 00:00:00 | 86.644
2006-01-06 00:00:00 | 86.305
2006-01-07 00:00:00 | 86.305
2006-01-08 00:00:00 | 86.305
2006-01-09 00:00:00 | 86.342
2006-01-10 00:00:00 | 85.619
2006-01-11 00:00:00 | 86.188
2006-01-12 00:00:00 | 85.808
2006-01-13 00:00:00 | 86.22
2006-01-14 00:00:00 | 86.22
2006-01-15 00:00:00 | 86.22
2006-01-16 00:00:00 | 86.68
2006-01-17 00:00:00 | 86.89
2006-01-18 00:00:00 | 86.119
2006-01-19 00:00:00 | 86.169
2006-01-20 00:00:00 | 86.225
2006-01-21 00:00:00 | 86.225
2006-01-22 00:00:00 | 86.225
2006-01-23 00:00:00 | 86.205
2006-01-24 00:00:00 | 86.228
2006-01-25 00:00:00 | 87.2
2006-01-26 00:00:00 | 87.435
2006-01-27 00:00:00 | 87.916
2006-01-28 00:00:00 | 87.916
2006-01-29 00:00:00 | 87.916
2006-01-30 00:00:00 | 88.052
2006-01-31 00:00:00 | 88.865
2006-02-01 00:00:00 | 88.895
2006-02-02 00:00:00 | 89.307
2006-02-03 00:00:00 | 89.091
2006-02-04 00:00:00 | 89.091
2006-02-05 00:00:00 | 89.091
2006-02-06 00:00:00 | 88.268
2006-02-07 00:00:00 | 87.221
2006-02-08 00:00:00 | 87.585
2006-02-09 00:00:00 | 87.981
2006-02-10 00:00:00 | 86.835
2006-02-11 00:00:00 | 86.835
2006-02-12 00:00:00 | 86.835
2006-02-13 00:00:00 | 86.835
2006-02-14 00:00:00 | 87.125
2006-02-15 00:00:00 | 87.1
2006-02-16 00:00:00 | 86.902
2006-02-17 00:00:00 | 87.293
2006-02-18 00:00:00 | 87.293
2006-02-19 00:00:00 | 87.293
2006-02-20 00:00:00 | 87.63
2006-02-21 00:00:00 | 87.7
2006-02-22 00:00:00 | 87.31
2006-02-23 00:00:00 | 86.52
2006-02-24 00:00:00 | 86.434
2006-02-25 00:00:00 | 86.434
2006-02-26 00:00:00 | 86.434
2006-02-27 00:00:00 | 85.626
2006-02-28 00:00:00 | 85.935
2006-03-01 00:00:00 | 86.455
2006-03-02 00:00:00 | 86.723
2006-03-03 00:00:00 | 86.75
2006-03-04 00:00:00 | 86.75
2006-03-05 00:00:00 | 86.75
2006-03-06 00:00:00 | 87.07
2006-03-07 00:00:00 | 86.455
2006-03-08 00:00:00 | 86.535
2006-03-09 00:00:00 | 86.8
2006-03-10 00:00:00 | 87.105
2006-03-11 00:00:00 | 87.105
2006-03-12 00:00:00 | 87.105
2006-03-13 00:00:00 | 87.494
2006-03-14 00:00:00 | 86.71
2006-03-15 00:00:00 | 86.774
2006-03-16 00:00:00 | 86.21
2006-03-17 00:00:00 | 84.31
2006-03-18 00:00:00 | 84.31
2006-03-19 00:00:00 | 84.31
2006-03-20 00:00:00 | 83.818
2006-03-21 00:00:00 | 84.028
2006-03-22 00:00:00 | 84.096
2006-03-23 00:00:00 | 84.245
2006-03-24 00:00:00 | 83.238
2006-03-25 00:00:00 | 83.238
2006-03-26 00:00:00 | 83.238
2006-03-27 00:00:00 | 82.39
2006-03-28 00:00:00 | 83.145
2006-03-29 00:00:00 | 83.215
2006-03-30 00:00:00 | 83.845
2006-03-31 00:00:00 | 84.375
2006-04-01 00:00:00 | 84.375
2006-04-02 00:00:00 | 84.375
2006-04-03 00:00:00 | 84.237
2006-04-04 00:00:00 | 84.67
2006-04-05 00:00:00 | 85.461
2006-04-06 00:00:00 | 86.098
2006-04-07 00:00:00 | 85.905
2006-04-08 00:00:00 | 85.905
2006-04-09 00:00:00 | 85.905
2006-04-10 00:00:00 | 86.37
2006-04-11 00:00:00 | 86.767
2006-04-12 00:00:00 | 86.82
2006-04-13 00:00:00 | 86.303
2006-04-14 00:00:00 | 86.396
2006-04-15 00:00:00 | 86.396
2006-04-16 00:00:00 | 86.396
2006-04-17 00:00:00 | 86.852
2006-04-18 00:00:00 | 86.89
2006-04-19 00:00:00 | 87.565
2006-04-20 00:00:00 | 86.765
2006-04-21 00:00:00 | 86.743
2006-04-22 00:00:00 | 86.743
2006-04-23 00:00:00 | 86.743
2006-04-24 00:00:00 | 85.325
2006-04-25 00:00:00 | 85.642
2006-04-26 00:00:00 | 86.375
2006-04-27 00:00:00 | 86.297
2006-04-28 00:00:00 | 86.465
2006-04-29 00:00:00 | 86.465
2006-04-30 00:00:00 | 86.465
2006-05-01 00:00:00 | 86.117
2006-05-02 00:00:00 | 86.36
2006-05-03 00:00:00 | 87.57
2006-05-04 00:00:00 | 87.716
2006-05-05 00:00:00 | 86.932
2006-05-06 00:00:00 | 86.932
2006-05-07 00:00:00 | 86.932
2006-05-08 00:00:00 | 85.813
2006-05-09 00:00:00 | 85.947
2006-05-10 00:00:00 | 85.588
2006-05-11 00:00:00 | 85.9
2006-05-12 00:00:00 | 85.033
2006-05-13 00:00:00 | 85.033
2006-05-14 00:00:00 | 85.033
2006-05-15 00:00:00 | 84.056
2006-05-16 00:00:00 | 84.227
2006-05-17 00:00:00 | 84.18
2006-05-18 00:00:00 | 84.685
2006-05-19 00:00:00 | 84.68
2006-05-20 00:00:00 | 84.68
2006-05-21 00:00:00 | 84.68
2006-05-22 00:00:00 | 84.055
2006-05-23 00:00:00 | 84.2
2006-05-24 00:00:00 | 84.98
2006-05-25 00:00:00 | 84.986
2006-05-26 00:00:00 | 85.333
2006-05-27 00:00:00 | 85.333
2006-05-28 00:00:00 | 85.333
2006-05-29 00:00:00 | 85.285
2006-05-30 00:00:00 | 85.515
2006-05-31 00:00:00 | 84.73
2006-06-01 00:00:00 | 84.125
2006-06-02 00:00:00 | 84.042
2006-06-03 00:00:00 | 84.042
2006-06-04 00:00:00 | 84.042
2006-06-05 00:00:00 | 83.968
2006-06-06 00:00:00 | 83.9
2006-06-07 00:00:00 | 84.106
2006-06-08 00:00:00 | 84.674
2006-06-09 00:00:00 | 85.245
2006-06-10 00:00:00 | 85.245
2006-06-11 00:00:00 | 85.245
2006-06-12 00:00:00 | 85.335
2006-06-13 00:00:00 | 85.114
2006-06-14 00:00:00 | 84.794
2006-06-15 00:00:00 | 85.232
2006-06-16 00:00:00 | 85.043
2006-06-17 00:00:00 | 85.043
2006-06-18 00:00:00 | 85.043
2006-06-19 00:00:00 | 85.09
2006-06-20 00:00:00 | 84.785
2006-06-21 00:00:00 | 84.995
2006-06-22 00:00:00 | 85.208
2006-06-23 00:00:00 | 85.281
2006-06-24 00:00:00 | 85.281
2006-06-25 00:00:00 | 85.281
2006-06-26 00:00:00 | 85.16
2006-06-27 00:00:00 | 85.177
2006-06-28 00:00:00 | 84.942
2006-06-29 00:00:00 | 85.095
2006-06-30 00:00:00 | 84.91
2006-07-01 00:00:00 | 84.91
2006-07-02 00:00:00 | 84.91
2006-07-03 00:00:00 | 85.108
2006-07-04 00:00:00 | 85.515
2006-07-05 00:00:00 | 85.853
2006-07-06 00:00:00 | 85.918
2006-07-07 00:00:00 | 85.67
2006-07-08 00:00:00 | 85.67
2006-07-09 00:00:00 | 85.67
2006-07-10 00:00:00 | 85.313
2006-07-11 00:00:00 | 86.04
2006-07-12 00:00:00 | 86.84
2006-07-13 00:00:00 | 87.012
2006-07-14 00:00:00 | 87.453
2006-07-15 00:00:00 | 87.453
2006-07-16 00:00:00 | 87.453
2006-07-17 00:00:00 | 87.651
2006-07-18 00:00:00 | 87.558
2006-07-19 00:00:00 | 87.67
2006-07-20 00:00:00 | 87.88
2006-07-21 00:00:00 | 87.403
2006-07-22 00:00:00 | 87.403
2006-07-23 00:00:00 | 87.403
2006-07-24 00:00:00 | 88.037
2006-07-25 00:00:00 | 88.295
2006-07-26 00:00:00 | 88.58
2006-07-27 00:00:00 | 88.331
2006-07-28 00:00:00 | 87.99
2006-07-29 00:00:00 | 87.99
2006-07-30 00:00:00 | 87.99
2006-07-31 00:00:00 | 87.885
2006-08-01 00:00:00 | 87.753
2006-08-02 00:00:00 | 87.575
2006-08-03 00:00:00 | 87.51
2006-08-04 00:00:00 | 87.595
2006-08-05 00:00:00 | 87.595
2006-08-06 00:00:00 | 87.595
2006-08-07 00:00:00 | 87.895
2006-08-08 00:00:00 | 87.66
2006-08-09 00:00:00 | 88.245
2006-08-10 00:00:00 | 88.447
2006-08-11 00:00:00 | 89.125
2006-08-12 00:00:00 | 89.125
2006-08-13 00:00:00 | 89.125
2006-08-14 00:00:00 | 88.628
2006-08-15 00:00:00 | 88.868
2006-08-16 00:00:00 | 88.944
2006-08-17 00:00:00 | 88.34
2006-08-18 00:00:00 | 87.937
2006-08-19 00:00:00 | 87.937
2006-08-20 00:00:00 | 87.937
2006-08-21 00:00:00 | 88.433
2006-08-22 00:00:00 | 88.84
2006-08-23 00:00:00 | 88.799
2006-08-24 00:00:00 | 88.751
2006-08-25 00:00:00 | 88.802
2006-08-26 00:00:00 | 88.802
2006-08-27 00:00:00 | 88.802
2006-08-28 00:00:00 | 88.97
2006-08-29 00:00:00 | 89.134
2006-08-30 00:00:00 | 89.385
2006-08-31 00:00:00 | 89.663
2006-09-01 00:00:00 | 89.815
2006-09-02 00:00:00 | 89.815
2006-09-03 00:00:00 | 89.815
2006-09-04 00:00:00 | 89.45
2006-09-05 00:00:00 | 89.523
2006-09-06 00:00:00 | 89.38
2006-09-07 00:00:00 | 88.279
2006-09-08 00:00:00 | 88.18
2006-09-09 00:00:00 | 88.18
2006-09-10 00:00:00 | 88.18
2006-09-11 00:00:00 | 88.394
2006-09-12 00:00:00 | 88.54
2006-09-13 00:00:00 | 88.57
2006-09-14 00:00:00 | 88.775
2006-09-15 00:00:00 | 88.525
2006-09-16 00:00:00 | 88.525
2006-09-17 00:00:00 | 88.525
2006-09-18 00:00:00 | 89.139
2006-09-19 00:00:00 | 88.548
2006-09-20 00:00:00 | 88.365
2006-09-21 00:00:00 | 88.13
2006-09-22 00:00:00 | 87.424
2006-09-23 00:00:00 | 87.424
2006-09-24 00:00:00 | 87.424
2006-09-25 00:00:00 | 87.853
2006-09-26 00:00:00 | 88.07
2006-09-27 00:00:00 | 88.228
2006-09-28 00:00:00 | 88.155
2006-09-29 00:00:00 | 88.163
2006-09-30 00:00:00 | 88.163
2006-10-01 00:00:00 | 88.163
2006-10-02 00:00:00 | 88.099
2006-10-03 00:00:00 | 87.643
2006-10-04 00:00:00 | 87.944
2006-10-05 00:00:00 | 87.83
2006-10-06 00:00:00 | 88.392
2006-10-07 00:00:00 | 88.392
2006-10-08 00:00:00 | 88.392
2006-10-09 00:00:00 | 88.66
2006-10-10 00:00:00 | 89.078
2006-10-11 00:00:00 | 88.902
2006-10-12 00:00:00 | 89.652
2006-10-13 00:00:00 | 89.86
2006-10-14 00:00:00 | 89.86
2006-10-15 00:00:00 | 89.86
2006-10-16 00:00:00 | 89.723
2006-10-17 00:00:00 | 89.473
2006-10-18 00:00:00 | 89.778
2006-10-19 00:00:00 | 89.718
2006-10-20 00:00:00 | 90.078
2006-10-21 00:00:00 | 90.078
2006-10-22 00:00:00 | 90.078
2006-10-23 00:00:00 | 90.35
2006-10-24 00:00:00 | 90.528
2006-10-25 00:00:00 | 90.68
2006-10-26 00:00:00 | 90.504
2006-10-27 00:00:00 | 90.347
2006-10-28 00:00:00 | 90.347
2006-10-29 00:00:00 | 90.347
2006-10-30 00:00:00 | 90.39
2006-10-31 00:00:00 | 90.51
2006-11-01 00:00:00 | 90.68
2006-11-02 00:00:00 | 90.706
2006-11-03 00:00:00 | 90.875
2006-11-04 00:00:00 | 90.875
2006-11-05 00:00:00 | 90.875
2006-11-06 00:00:00 | 91.27
2006-11-07 00:00:00 | 91.07
2006-11-08 00:00:00 | 90.798
2006-11-09 00:00:00 | 90.538
2006-11-10 00:00:00 | 90.218
2006-11-11 00:00:00 | 90.218
2006-11-12 00:00:00 | 90.218
2006-11-13 00:00:00 | 90.036
2006-11-14 00:00:00 | 90.034
2006-11-15 00:00:00 | 90.314
2006-11-16 00:00:00 | 90.6
2006-11-17 00:00:00 | 90.55
2006-11-18 00:00:00 | 90.55
2006-11-19 00:00:00 | 90.55
2006-11-20 00:00:00 | 90.94
2006-11-21 00:00:00 | 90.97
2006-11-22 00:00:00 | 90.518
2006-11-23 00:00:00 | 89.938
2006-11-24 00:00:00 | 90.247
2006-11-25 00:00:00 | 90.247
2006-11-26 00:00:00 | 90.247
2006-11-27 00:00:00 | 90.34
2006-11-28 00:00:00 | 91.02
2006-11-29 00:00:00 | 91.17
2006-11-30 00:00:00 | 91.35
2006-12-01 00:00:00 | 91.07
2006-12-02 00:00:00 | 91.07
2006-12-03 00:00:00 | 91.07
2006-12-04 00:00:00 | 91.015
2006-12-05 00:00:00 | 90.358
2006-12-06 00:00:00 | 90.42
2006-12-07 00:00:00 | 90.98
2006-12-08 00:00:00 | 91.388
2006-12-09 00:00:00 | 91.388
2006-12-10 00:00:00 | 91.388
2006-12-11 00:00:00 | 91.805
2006-12-12 00:00:00 | 91.885
2006-12-13 00:00:00 | 92.325
2006-12-14 00:00:00 | 92.25
2006-12-15 00:00:00 | 92.354
2006-12-16 00:00:00 | 92.354
2006-12-17 00:00:00 | 92.354
2006-12-18 00:00:00 | 92.153
2006-12-19 00:00:00 | 92.621
2006-12-20 00:00:00 | 93.068
2006-12-21 00:00:00 | 92.805
2006-12-22 00:00:00 | 93.083
2006-12-23 00:00:00 | 93.083
2006-12-24 00:00:00 | 93.083
2006-12-25 00:00:00 | 93.051
2006-12-26 00:00:00 | 93.095
2006-12-27 00:00:00 | 93.23
2006-12-28 00:00:00 | 94.06
2006-12-29 00:00:00 | 93.903
2006-12-30 00:00:00 | 93.903
2006-12-31 00:00:00 | 93.903
2007-01-01 00:00:00 | 93.978
2007-01-02 00:00:00 | 94.61
2007-01-03 00:00:00 | 94.46
2007-01-04 00:00:00 | 93.375
2007-01-05 00:00:00 | 92.38
2007-01-06 00:00:00 | 92.38
2007-01-07 00:00:00 | 92.38
2007-01-08 00:00:00 | 92.64
2007-01-09 00:00:00 | 93.197
2007-01-10 00:00:00 | 92.99
2007-01-11 00:00:00 | 94.105
2007-01-12 00:00:00 | 94.291
2007-01-13 00:00:00 | 94.291
2007-01-14 00:00:00 | 94.291
2007-01-15 00:00:00 | 94.403
2007-01-16 00:00:00 | 94.458
2007-01-17 00:00:00 | 94.87
2007-01-18 00:00:00 | 95.7
2007-01-19 00:00:00 | 95.762
2007-01-20 00:00:00 | 95.762
2007-01-21 00:00:00 | 95.762
2007-01-22 00:00:00 | 95.805
2007-01-23 00:00:00 | 96.435
2007-01-24 00:00:00 | 94.645
2007-01-25 00:00:00 | 93.742
2007-01-26 00:00:00 | 94.01
2007-01-27 00:00:00 | 94.01
2007-01-28 00:00:00 | 94.01
2007-01-29 00:00:00 | 94.035
2007-01-30 00:00:00 | 93.955
2007-01-31 00:00:00 | 93.775
2007-02-01 00:00:00 | 93.518
2007-02-02 00:00:00 | 93.885
2007-02-03 00:00:00 | 93.885
2007-02-04 00:00:00 | 93.885
2007-02-05 00:00:00 | 93.315
2007-02-06 00:00:00 | 93.38
2007-02-07 00:00:00 | 93.98
2007-02-08 00:00:00 | 94.583
2007-02-09 00:00:00 | 94.485
2007-02-10 00:00:00 | 94.485
2007-02-11 00:00:00 | 94.485
2007-02-12 00:00:00 | 94.095
2007-02-13 00:00:00 | 94.475
2007-02-14 00:00:00 | 94.675
2007-02-15 00:00:00 | 93.555
2007-02-16 00:00:00 | 93.99
2007-02-17 00:00:00 | 93.99
2007-02-18 00:00:00 | 93.99
2007-02-19 00:00:00 | 94.034
2007-02-20 00:00:00 | 94.38
2007-02-21 00:00:00 | 95.755
2007-02-22 00:00:00 | 95.935
2007-02-23 00:00:00 | 95.855
2007-02-24 00:00:00 | 95.855
2007-02-25 00:00:00 | 95.855
2007-02-26 00:00:00 | 95.74
2007-02-27 00:00:00 | 92.882
2007-02-28 00:00:00 | 93.41
2007-03-01 00:00:00 | 92.29
2007-03-02 00:00:00 | 91.365
2007-03-03 00:00:00 | 91.365
2007-03-04 00:00:00 | 91.365
2007-03-05 00:00:00 | 89
2007-03-06 00:00:00 | 90.375
2007-03-07 00:00:00 | 90.188
2007-03-08 00:00:00 | 91.078
2007-03-09 00:00:00 | 92.31
2007-03-10 00:00:00 | 92.31
2007-03-11 00:00:00 | 92.31
2007-03-12 00:00:00 | 92.56
2007-03-13 00:00:00 | 90.885
2007-03-14 00:00:00 | 92.105
2007-03-15 00:00:00 | 92.835
2007-03-16 00:00:00 | 92.933
2007-03-17 00:00:00 | 92.933
2007-03-18 00:00:00 | 92.933
2007-03-19 00:00:00 | 94.007
2007-03-20 00:00:00 | 94.23
2007-03-21 00:00:00 | 94.975
2007-03-22 00:00:00 | 95.263
2007-03-23 00:00:00 | 95.083
2007-03-24 00:00:00 | 95.083
2007-03-25 00:00:00 | 95.083
2007-03-26 00:00:00 | 95.68
2007-03-27 00:00:00 | 95.23
2007-03-28 00:00:00 | 94.113
2007-03-29 00:00:00 | 95.25
2007-03-30 00:00:00 | 95.265
2007-03-31 00:00:00 | 95.265
2007-04-01 00:00:00 | 95.265
2007-04-02 00:00:00 | 96.285
2007-04-03 00:00:00 | 96.73
2007-04-04 00:00:00 | 97.195
2007-04-05 00:00:00 | 97.313
2007-04-06 00:00:00 | 97.335
2007-04-07 00:00:00 | 97.335
2007-04-08 00:00:00 | 97.335
2007-04-09 00:00:00 | 97.445
2007-04-10 00:00:00 | 98.42
2007-04-11 00:00:00 | 98.415
2007-04-12 00:00:00 | 98.773
2007-04-13 00:00:00 | 99.39
2007-04-14 00:00:00 | 99.39
2007-04-15 00:00:00 | 99.39
2007-04-16 00:00:00 | 99.715
2007-04-17 00:00:00 | 99.545
2007-04-18 00:00:00 | 99.48
2007-04-19 00:00:00 | 99
2007-04-20 00:00:00 | 99.403
2007-04-21 00:00:00 | 99.403
2007-04-22 00:00:00 | 99.403
2007-04-23 00:00:00 | 98.723
2007-04-24 00:00:00 | 98.14
2007-04-25 00:00:00 | 98.963
2007-04-26 00:00:00 | 98.811
2007-04-27 00:00:00 | 99.28
2007-04-28 00:00:00 | 99.28
2007-04-29 00:00:00 | 99.28
2007-04-30 00:00:00 | 99.218
2007-05-01 00:00:00 | 99.175
2007-05-02 00:00:00 | 99.105
2007-05-03 00:00:00 | 99.23
2007-05-04 00:00:00 | 98.733
2007-05-05 00:00:00 | 98.733
2007-05-06 00:00:00 | 98.733
2007-05-07 00:00:00 | 99.04
2007-05-08 00:00:00 | 99.515
2007-05-09 00:00:00 | 99.398
2007-05-10 00:00:00 | 99.14
2007-05-11 00:00:00 | 99.94
2007-05-12 00:00:00 | 99.94
2007-05-13 00:00:00 | 99.94
2007-05-14 00:00:00 | 100.15
2007-05-15 00:00:00 | 100.285
2007-05-16 00:00:00 | 99.6
2007-05-17 00:00:00 | 99.92
2007-05-18 00:00:00 | 99.69
2007-05-19 00:00:00 | 99.69
2007-05-20 00:00:00 | 99.69
2007-05-21 00:00:00 | 99.848
2007-05-22 00:00:00 | 99.578
2007-05-23 00:00:00 | 100.215
2007-05-24 00:00:00 | 99.363
2007-05-25 00:00:00 | 99.614
2007-05-26 00:00:00 | 99.614
2007-05-27 00:00:00 | 99.614
2007-05-28 00:00:00 | 99.758
2007-05-29 00:00:00 | 99.605
2007-05-30 00:00:00 | 100.178
2007-05-31 00:00:00 | 100.778
2007-06-01 00:00:00 | 101.715
2007-06-02 00:00:00 | 101.715
2007-06-03 00:00:00 | 101.715
2007-06-04 00:00:00 | 101.598
2007-06-05 00:00:00 | 101.64
2007-06-06 00:00:00 | 101.823
2007-06-07 00:00:00 | 101.672
2007-06-08 00:00:00 | 102.835
2007-06-09 00:00:00 | 102.835
2007-06-10 00:00:00 | 102.835
2007-06-11 00:00:00 | 102.703
2007-06-12 00:00:00 | 102.228
2007-06-13 00:00:00 | 103.155
2007-06-14 00:00:00 | 102.724
2007-06-15 00:00:00 | 103.955
2007-06-16 00:00:00 | 103.955
2007-06-17 00:00:00 | 103.955
2007-06-18 00:00:00 | 104.21
2007-06-19 00:00:00 | 104.435
2007-06-20 00:00:00 | 104.343
2007-06-21 00:00:00 | 104.84
2007-06-22 00:00:00 | 104.961
2007-06-23 00:00:00 | 104.961
2007-06-24 00:00:00 | 104.961
2007-06-25 00:00:00 | 104.775
2007-06-26 00:00:00 | 104.233
2007-06-27 00:00:00 | 102.998
2007-06-28 00:00:00 | 104.253
2007-06-29 00:00:00 | 104.62
2007-06-30 00:00:00 | 104.62
2007-07-01 00:00:00 | 104.62
2007-07-02 00:00:00 | 105.11
2007-07-03 00:00:00 | 104.645
2007-07-04 00:00:00 | 105.215
2007-07-05 00:00:00 | 105.245
2007-07-06 00:00:00 | 105.844
2007-07-07 00:00:00 | 105.844
2007-07-08 00:00:00 | 105.844
2007-07-09 00:00:00 | 106.105
2007-07-10 00:00:00 | 104.943
2007-07-11 00:00:00 | 105.658
2007-07-12 00:00:00 | 106.05
2007-07-13 00:00:00 | 106.228
2007-07-14 00:00:00 | 106.228
2007-07-15 00:00:00 | 106.228
2007-07-16 00:00:00 | 106.265
2007-07-17 00:00:00 | 106.753
2007-07-18 00:00:00 | 107.023
2007-07-19 00:00:00 | 107.37
2007-07-20 00:00:00 | 106.758
2007-07-21 00:00:00 | 106.758
2007-07-22 00:00:00 | 106.758
2007-07-23 00:00:00 | 106.97
2007-07-24 00:00:00 | 106.068
2007-07-25 00:00:00 | 106.459
2007-07-26 00:00:00 | 103.385
2007-07-27 00:00:00 | 101.05
2007-07-28 00:00:00 | 101.05
2007-07-29 00:00:00 | 101.05
2007-07-30 00:00:00 | 101.95
2007-07-31 00:00:00 | 101.013
2007-08-01 00:00:00 | 101.802
2007-08-02 00:00:00 | 102.345
2007-08-03 00:00:00 | 100.895
2007-08-04 00:00:00 | 100.895
2007-08-05 00:00:00 | 100.895
2007-08-06 00:00:00 | 102.053
2007-08-07 00:00:00 | 101.566
2007-08-08 00:00:00 | 103.231
2007-08-09 00:00:00 | 100.395
2007-08-10 00:00:00 | 99.981
2007-08-11 00:00:00 | 99.981
2007-08-12 00:00:00 | 99.981
2007-08-13 00:00:00 | 99.593
2007-08-14 00:00:00 | 98.11
2007-08-15 00:00:00 | 95.618
2007-08-16 00:00:00 | 90.105
2007-08-17 00:00:00 | 91.219
2007-08-18 00:00:00 | 91.219
2007-08-19 00:00:00 | 91.219
2007-08-20 00:00:00 | 92.613
2007-08-21 00:00:00 | 91.734
2007-08-22 00:00:00 | 93.025
2007-08-23 00:00:00 | 95.395
2007-08-24 00:00:00 | 96.33
2007-08-25 00:00:00 | 96.33
2007-08-26 00:00:00 | 96.33
2007-08-27 00:00:00 | 95.935
2007-08-28 00:00:00 | 93.2
2007-08-29 00:00:00 | 95.465
2007-08-30 00:00:00 | 94.507
2007-08-31 00:00:00 | 94.762
2007-09-01 00:00:00 | 94.762
2007-09-02 00:00:00 | 94.762
2007-09-03 00:00:00 | 95.447
2007-09-04 00:00:00 | 95.929
2007-09-05 00:00:00 | 94.69
2007-09-06 00:00:00 | 95.66
2007-09-07 00:00:00 | 93.72
2007-09-08 00:00:00 | 93.72
2007-09-09 00:00:00 | 93.72
2007-09-10 00:00:00 | 93.918
2007-09-11 00:00:00 | 95.39
2007-09-12 00:00:00 | 96.17
2007-09-13 00:00:00 | 96.495
2007-09-14 00:00:00 | 97.128
2007-09-15 00:00:00 | 97.128
2007-09-16 00:00:00 | 97.128
2007-09-17 00:00:00 | 95.948
2007-09-18 00:00:00 | 98.983
2007-09-19 00:00:00 | 99.438
2007-09-20 00:00:00 | 98.92
2007-09-21 00:00:00 | 100.089
2007-09-22 00:00:00 | 100.089
2007-09-23 00:00:00 | 100.089
2007-09-24 00:00:00 | 99.7
2007-09-25 00:00:00 | 100.223
2007-09-26 00:00:00 | 101.295
2007-09-27 00:00:00 | 101.753
2007-09-28 00:00:00 | 101.923
2007-09-29 00:00:00 | 101.923
2007-09-30 00:00:00 | 101.923
2007-10-01 00:00:00 | 103.505
2007-10-02 00:00:00 | 102.275
2007-10-03 00:00:00 | 103.087
2007-10-04 00:00:00 | 103.4
2007-10-05 00:00:00 | 104.973
2007-10-06 00:00:00 | 104.973
2007-10-07 00:00:00 | 104.973
2007-10-08 00:00:00 | 104.925
2007-10-09 00:00:00 | 105.49
2007-10-10 00:00:00 | 105.295
2007-10-11 00:00:00 | 105.623
2007-10-12 00:00:00 | 106.388
2007-10-13 00:00:00 | 106.388
2007-10-14 00:00:00 | 106.388
2007-10-15 00:00:00 | 105.52
2007-10-16 00:00:00 | 103.855
2007-10-17 00:00:00 | 103.995
2007-10-18 00:00:00 | 103.645
2007-10-19 00:00:00 | 101.945
2007-10-20 00:00:00 | 101.945
2007-10-21 00:00:00 | 101.945
2007-10-22 00:00:00 | 101.522
2007-10-23 00:00:00 | 103.135
2007-10-24 00:00:00 | 103.175
2007-10-25 00:00:00 | 103.775
2007-10-26 00:00:00 | 104.88
2007-10-27 00:00:00 | 104.88
2007-10-28 00:00:00 | 104.88
2007-10-29 00:00:00 | 105.645
2007-10-30 00:00:00 | 105.34
2007-10-31 00:00:00 | 107.833
2007-11-01 00:00:00 | 104.608
2007-11-02 00:00:00 | 106.03
2007-11-03 00:00:00 | 106.03
2007-11-04 00:00:00 | 106.03
2007-11-05 00:00:00 | 105.46
2007-11-06 00:00:00 | 106.555
2007-11-07 00:00:00 | 104.52
2007-11-08 00:00:00 | 104.35
2007-11-09 00:00:00 | 100.912
2007-11-10 00:00:00 | 100.912
2007-11-11 00:00:00 | 100.912
2007-11-12 00:00:00 | 95.83
2007-11-13 00:00:00 | 99.325
2007-11-14 00:00:00 | 99.65
2007-11-15 00:00:00 | 97.703
2007-11-16 00:00:00 | 99.18
2007-11-17 00:00:00 | 99.18
2007-11-18 00:00:00 | 99.18
2007-11-19 00:00:00 | 97.045
2007-11-20 00:00:00 | 98.13
2007-11-21 00:00:00 | 94.39
2007-11-22 00:00:00 | 94.512
2007-11-23 00:00:00 | 95.05
2007-11-24 00:00:00 | 95.05
2007-11-25 00:00:00 | 95.05
2007-11-26 00:00:00 | 93.445
2007-11-27 00:00:00 | 95.615
2007-11-28 00:00:00 | 97.89
2007-11-29 00:00:00 | 96.9
2007-11-30 00:00:00 | 98.372
2007-12-01 00:00:00 | 98.372
2007-12-02 00:00:00 | 98.372
2007-12-03 00:00:00 | 97.28
2007-12-04 00:00:00 | 96
2007-12-05 00:00:00 | 96.47
2007-12-06 00:00:00 | 97.845
2007-12-07 00:00:00 | 97.843
2007-12-08 00:00:00 | 97.843
2007-12-09 00:00:00 | 97.843
2007-12-10 00:00:00 | 98.828
2007-12-11 00:00:00 | 96.645
2007-12-12 00:00:00 | 99.104
2007-12-13 00:00:00 | 98.3
2007-12-14 00:00:00 | 97.49
2007-12-15 00:00:00 | 97.49
2007-12-16 00:00:00 | 97.49
2007-12-17 00:00:00 | 96.83
2007-12-18 00:00:00 | 97.57
2007-12-19 00:00:00 | 97.435
2007-12-20 00:00:00 | 97.175
2007-12-21 00:00:00 | 98.903
2007-12-22 00:00:00 | 98.903
2007-12-23 00:00:00 | 98.903
2007-12-24 00:00:00 | 99.595
2007-12-25 00:00:00 | 99.398
2007-12-26 00:00:00 | 99.942
2007-12-27 00:00:00 | 99.833
2007-12-28 00:00:00 | 98.38
2007-12-29 00:00:00 | 98.38
2007-12-30 00:00:00 | 98.38
2007-12-31 00:00:00 | 97.773
2008-01-01 00:00:00 | 97.813
2008-01-02 00:00:00 | 96.885
2008-01-03 00:00:00 | 96.233
2008-01-04 00:00:00 | 94.715
2008-01-05 00:00:00 | 94.715
2008-01-06 00:00:00 | 94.715
2008-01-07 00:00:00 | 95.285
2008-01-08 00:00:00 | 95.68
2008-01-09 00:00:00 | 97.168
2008-01-10 00:00:00 | 97.91
2008-01-11 00:00:00 | 96.975
2008-01-12 00:00:00 | 96.975
2008-01-13 00:00:00 | 96.975
2008-01-14 00:00:00 | 97.303
2008-01-15 00:00:00 | 94.065
2008-01-16 00:00:00 | 94.695
2008-01-17 00:00:00 | 93.39
2008-01-18 00:00:00 | 93.95
2008-01-19 00:00:00 | 93.95
2008-01-20 00:00:00 | 93.95
2008-01-21 00:00:00 | 91.293
2008-01-22 00:00:00 | 92.438
2008-01-23 00:00:00 | 93.164
2008-01-24 00:00:00 | 94.54
2008-01-25 00:00:00 | 93.872
2008-01-26 00:00:00 | 93.872
2008-01-27 00:00:00 | 93.872
2008-01-28 00:00:00 | 95.045
2008-01-29 00:00:00 | 95.25
2008-01-30 00:00:00 | 94.884
2008-01-31 00:00:00 | 95.34
2008-02-01 00:00:00 | 96.295
2008-02-02 00:00:00 | 96.295
2008-02-03 00:00:00 | 96.295
2008-02-04 00:00:00 | 96.915
2008-02-05 00:00:00 | 95.85
2008-02-06 00:00:00 | 95.425
2008-02-07 00:00:00 | 96.155
2008-02-08 00:00:00 | 96.097
2008-02-09 00:00:00 | 96.097
2008-02-10 00:00:00 | 96.097
2008-02-11 00:00:00 | 96.655
2008-02-12 00:00:00 | 96.908
2008-02-13 00:00:00 | 97.103
2008-02-14 00:00:00 | 97.305
2008-02-15 00:00:00 | 98.025
2008-02-16 00:00:00 | 98.025
2008-02-17 00:00:00 | 98.025
2008-02-18 00:00:00 | 98.895
2008-02-19 00:00:00 | 99.048
2008-02-20 00:00:00 | 99.29
2008-02-21 00:00:00 | 98.68
2008-02-22 00:00:00 | 99.016
2008-02-23 00:00:00 | 99.016
2008-02-24 00:00:00 | 99.016
2008-02-25 00:00:00 | 100.175
2008-02-26 00:00:00 | 100.185
2008-02-27 00:00:00 | 100.273
2008-02-28 00:00:00 | 99.995
2008-02-29 00:00:00 | 96.556
2008-03-01 00:00:00 | 96.556
2008-03-02 00:00:00 | 96.556
2008-03-03 00:00:00 | 97.235
2008-03-04 00:00:00 | 95.883
2008-03-05 00:00:00 | 97.228
2008-03-06 00:00:00 | 95.133
2008-03-07 00:00:00 | 95.155
2008-03-08 00:00:00 | 95.155
2008-03-09 00:00:00 | 95.155
2008-03-10 00:00:00 | 93.258
2008-03-11 00:00:00 | 96.043
2008-03-12 00:00:00 | 95.015
2008-03-13 00:00:00 | 95.32
2008-03-14 00:00:00 | 92.878
2008-03-15 00:00:00 | 92.878
2008-03-16 00:00:00 | 92.878
2008-03-17 00:00:00 | 89.705
2008-03-18 00:00:00 | 92.49
2008-03-19 00:00:00 | 90.53
2008-03-20 00:00:00 | 89.515
2008-03-21 00:00:00 | 89.814
2008-03-22 00:00:00 | 89.814
2008-03-23 00:00:00 | 89.814
2008-03-24 00:00:00 | 91.265
2008-03-25 00:00:00 | 91.755
2008-03-26 00:00:00 | 91.275
2008-03-27 00:00:00 | 91.58
2008-03-28 00:00:00 | 91.048
2008-03-29 00:00:00 | 91.048
2008-03-30 00:00:00 | 91.048
2008-03-31 00:00:00 | 91.04
2008-04-01 00:00:00 | 92.405
2008-04-02 00:00:00 | 93.585
2008-04-03 00:00:00 | 93.695
2008-04-04 00:00:00 | 93.64
2008-04-05 00:00:00 | 93.64
2008-04-06 00:00:00 | 93.64
2008-04-07 00:00:00 | 94.81
2008-04-08 00:00:00 | 95.665
2008-04-09 00:00:00 | 94.525
2008-04-10 00:00:00 | 95.015
2008-04-11 00:00:00 | 93.67
2008-04-12 00:00:00 | 93.67
2008-04-13 00:00:00 | 93.67
2008-04-14 00:00:00 | 93.71
2008-04-15 00:00:00 | 94.365
2008-04-16 00:00:00 | 95.695
2008-04-17 00:00:00 | 96.075
2008-04-18 00:00:00 | 96.895
2008-04-19 00:00:00 | 96.895
2008-04-20 00:00:00 | 96.895
2008-04-21 00:00:00 | 97.365
2008-04-22 00:00:00 | 97.33
2008-04-23 00:00:00 | 98.11
2008-04-24 00:00:00 | 97.973
2008-04-25 00:00:00 | 97.449
2008-04-26 00:00:00 | 97.449
2008-04-27 00:00:00 | 97.449
2008-04-28 00:00:00 | 97.806
2008-04-29 00:00:00 | 97.14
2008-04-30 00:00:00 | 98.05
2008-05-01 00:00:00 | 97.455
2008-05-02 00:00:00 | 98.49
2008-05-03 00:00:00 | 98.49
2008-05-04 00:00:00 | 98.49
2008-05-05 00:00:00 | 99.27
2008-05-06 00:00:00 | 99.503
2008-05-07 00:00:00 | 98.671
2008-05-08 00:00:00 | 97.89
2008-05-09 00:00:00 | 97.097
2008-05-10 00:00:00 | 97.097
2008-05-11 00:00:00 | 97.097
2008-05-12 00:00:00 | 98.328
2008-05-13 00:00:00 | 98.51
2008-05-14 00:00:00 | 98.135
2008-05-15 00:00:00 | 98.505
2008-05-16 00:00:00 | 99.436
2008-05-17 00:00:00 | 99.436
2008-05-18 00:00:00 | 99.436
2008-05-19 00:00:00 | 99.475
2008-05-20 00:00:00 | 99.39
2008-05-21 00:00:00 | 99.185
2008-05-22 00:00:00 | 99.463
2008-05-23 00:00:00 | 99.165
2008-05-24 00:00:00 | 99.165
2008-05-25 00:00:00 | 99.165
2008-05-26 00:00:00 | 99.395
2008-05-27 00:00:00 | 99.907
2008-05-28 00:00:00 | 100.805
2008-05-29 00:00:00 | 100.798
2008-05-30 00:00:00 | 100.867
2008-05-31 00:00:00 | 100.867
2008-06-01 00:00:00 | 100.867
2008-06-02 00:00:00 | 99.755
2008-06-03 00:00:00 | 100.092
2008-06-04 00:00:00 | 100.75
2008-06-05 00:00:00 | 101.558
2008-06-06 00:00:00 | 100.998
2008-06-07 00:00:00 | 100.998
2008-06-08 00:00:00 | 100.998
2008-06-09 00:00:00 | 101.035
2008-06-10 00:00:00 | 101.647
2008-06-11 00:00:00 | 101.295
2008-06-12 00:00:00 | 100.868
2008-06-13 00:00:00 | 101.575
2008-06-14 00:00:00 | 101.575
2008-06-15 00:00:00 | 101.575
2008-06-16 00:00:00 | 101.773
2008-06-17 00:00:00 | 101.863
2008-06-18 00:00:00 | 102.17
2008-06-19 00:00:00 | 102.723
2008-06-20 00:00:00 | 102.322
2008-06-21 00:00:00 | 102.322
2008-06-22 00:00:00 | 102.322
2008-06-23 00:00:00 | 102.733
2008-06-24 00:00:00 | 103
2008-06-25 00:00:00 | 103.485
2008-06-26 00:00:00 | 102.085
2008-06-27 00:00:00 | 101.995
2008-06-28 00:00:00 | 101.995
2008-06-29 00:00:00 | 101.995
2008-06-30 00:00:00 | 101.815
2008-07-01 00:00:00 | 101.353
2008-07-02 00:00:00 | 101.869
2008-07-03 00:00:00 | 102.49
2008-07-04 00:00:00 | 102.895
2008-07-05 00:00:00 | 102.895
2008-07-06 00:00:00 | 102.895
2008-07-07 00:00:00 | 102.52
2008-07-08 00:00:00 | 102.505
2008-07-09 00:00:00 | 102.165
2008-07-10 00:00:00 | 102.996
2008-07-11 00:00:00 | 102.7
2008-07-12 00:00:00 | 102.7
2008-07-13 00:00:00 | 102.7
2008-07-14 00:00:00 | 103.143
2008-07-15 00:00:00 | 102.565
2008-07-16 00:00:00 | 102.475
2008-07-17 00:00:00 | 103.331
2008-07-18 00:00:00 | 103.778
2008-07-19 00:00:00 | 103.778
2008-07-20 00:00:00 | 103.778
2008-07-21 00:00:00 | 104.013
2008-07-22 00:00:00 | 104.24
2008-07-23 00:00:00 | 103.8
2008-07-24 00:00:00 | 102.875
2008-07-25 00:00:00 | 103.114
2008-07-26 00:00:00 | 103.114
2008-07-27 00:00:00 | 103.114
2008-07-28 00:00:00 | 102.82
2008-07-29 00:00:00 | 103.007
2008-07-30 00:00:00 | 102.11
2008-07-31 00:00:00 | 101.69
2008-08-01 00:00:00 | 100.071
2008-08-02 00:00:00 | 100.071
2008-08-03 00:00:00 | 100.071
2008-08-04 00:00:00 | 100.625
2008-08-05 00:00:00 | 99.255
2008-08-06 00:00:00 | 99.725
2008-08-07 00:00:00 | 99.225
2008-08-08 00:00:00 | 97.917
2008-08-09 00:00:00 | 97.917
2008-08-10 00:00:00 | 97.917
2008-08-11 00:00:00 | 97.281
2008-08-12 00:00:00 | 95.445
2008-08-13 00:00:00 | 95.77
2008-08-14 00:00:00 | 95.715
2008-08-15 00:00:00 | 95.74
2008-08-16 00:00:00 | 95.74
2008-08-17 00:00:00 | 95.74
2008-08-18 00:00:00 | 95.605
2008-08-19 00:00:00 | 95.65
2008-08-20 00:00:00 | 95.97
2008-08-21 00:00:00 | 95.51
2008-08-22 00:00:00 | 95.362
2008-08-23 00:00:00 | 95.362
2008-08-24 00:00:00 | 95.362
2008-08-25 00:00:00 | 94.305
2008-08-26 00:00:00 | 93.8
2008-08-27 00:00:00 | 94.03
2008-08-28 00:00:00 | 94.435
2008-08-29 00:00:00 | 93.337
2008-08-30 00:00:00 | 93.337
2008-08-31 00:00:00 | 93.337
2008-09-01 00:00:00 | 91.96
2008-09-02 00:00:00 | 91.02
2008-09-03 00:00:00 | 90.533
2008-09-04 00:00:00 | 88.105
2008-09-05 00:00:00 | 87.909
2008-09-06 00:00:00 | 87.909
2008-09-07 00:00:00 | 87.909
2008-09-08 00:00:00 | 88.39
2008-09-09 00:00:00 | 85.695
2008-09-10 00:00:00 | 86.305
2008-09-11 00:00:00 | 86.503
2008-09-12 00:00:00 | 88.9
2008-09-13 00:00:00 | 88.9
2008-09-14 00:00:00 | 88.9
2008-09-15 00:00:00 | 84.415
2008-09-16 00:00:00 | 84.548
2008-09-17 00:00:00 | 82.75
2008-09-18 00:00:00 | 84.835
2008-09-19 00:00:00 | 89.605
2008-09-20 00:00:00 | 89.605
2008-09-21 00:00:00 | 89.605
2008-09-22 00:00:00 | 89.058
2008-09-23 00:00:00 | 87.918
2008-09-24 00:00:00 | 88.52
2008-09-25 00:00:00 | 89.01
2008-09-26 00:00:00 | 88.09
2008-09-27 00:00:00 | 88.09
2008-09-28 00:00:00 | 88.09
2008-09-29 00:00:00 | 83.813
2008-09-30 00:00:00 | 84.078
2008-10-01 00:00:00 | 83.235
2008-10-02 00:00:00 | 81.36
2008-10-03 00:00:00 | 81.503
2008-10-04 00:00:00 | 81.503
2008-10-05 00:00:00 | 81.503
2008-10-06 00:00:00 | 73.56
2008-10-07 00:00:00 | 71.625
2008-10-08 00:00:00 | 65.85
2008-10-09 00:00:00 | 68.293
2008-10-10 00:00:00 | 64.817
2008-10-11 00:00:00 | 64.817
2008-10-12 00:00:00 | 64.817
2008-10-13 00:00:00 | 71.28
2008-10-14 00:00:00 | 71.135
2008-10-15 00:00:00 | 66.138
2008-10-16 00:00:00 | 70.185
2008-10-17 00:00:00 | 70.063
2008-10-18 00:00:00 | 70.063
2008-10-19 00:00:00 | 70.063
2008-10-20 00:00:00 | 71.765
2008-10-21 00:00:00 | 67.2
2008-10-22 00:00:00 | 65.718
2008-10-23 00:00:00 | 65.162
2008-10-24 00:00:00 | 58.718
2008-10-25 00:00:00 | 58.718
2008-10-26 00:00:00 | 58.718
2008-10-27 00:00:00 | 55.788
2008-10-28 00:00:00 | 62.865
2008-10-29 00:00:00 | 65.065
2008-10-30 00:00:00 | 67.268
2008-10-31 00:00:00 | 65.74
2008-11-01 00:00:00 | 65.74
2008-11-02 00:00:00 | 65.74
2008-11-03 00:00:00 | 67.05
2008-11-04 00:00:00 | 69.683
2008-11-05 00:00:00 | 66.73
2008-11-06 00:00:00 | 65.061
2008-11-07 00:00:00 | 66.22
2008-11-08 00:00:00 | 66.22
2008-11-09 00:00:00 | 66.22
2008-11-10 00:00:00 | 65.633
2008-11-11 00:00:00 | 64.17
2008-11-12 00:00:00 | 60.847
2008-11-13 00:00:00 | 65.065
2008-11-14 00:00:00 | 62.952
2008-11-15 00:00:00 | 62.952
2008-11-16 00:00:00 | 62.952
2008-11-17 00:00:00 | 62.57
2008-11-18 00:00:00 | 63.3
2008-11-19 00:00:00 | 60.945
2008-11-20 00:00:00 | 57.235
2008-11-21 00:00:00 | 60.66
2008-11-22 00:00:00 | 60.66
2008-11-23 00:00:00 | 60.66
2008-11-24 00:00:00 | 63.67
2008-11-25 00:00:00 | 61.825
2008-11-26 00:00:00 | 62.375
2008-11-27 00:00:00 | 62.522
2008-11-28 00:00:00 | 62.542
2008-11-29 00:00:00 | 62.542
2008-11-30 00:00:00 | 62.542
2008-12-01 00:00:00 | 59.66
2008-12-02 00:00:00 | 59.89
2008-12-03 00:00:00 | 60.55
2008-12-04 00:00:00 | 59.433
2008-12-05 00:00:00 | 60.005
2008-12-06 00:00:00 | 60.005
2008-12-07 00:00:00 | 60.005
2008-12-08 00:00:00 | 61.67
2008-12-09 00:00:00 | 60.697
2008-12-10 00:00:00 | 60.875
2008-12-11 00:00:00 | 61.435
2008-12-12 00:00:00 | 60.545
2008-12-13 00:00:00 | 60.545
2008-12-14 00:00:00 | 60.545
2008-12-15 00:00:00 | 60.625
2008-12-16 00:00:00 | 61.82
2008-12-17 00:00:00 | 61.405
2008-12-18 00:00:00 | 61.45
2008-12-19 00:00:00 | 60.76
2008-12-20 00:00:00 | 60.76
2008-12-21 00:00:00 | 60.76
2008-12-22 00:00:00 | 61.702
2008-12-23 00:00:00 | 61.893
2008-12-24 00:00:00 | 61.801
2008-12-25 00:00:00 | 61.679
2008-12-26 00:00:00 | 62.11
2008-12-27 00:00:00 | 62.11
2008-12-28 00:00:00 | 62.11
2008-12-29 00:00:00 | 62.105
2008-12-30 00:00:00 | 62.443
2008-12-31 00:00:00 | 63.675
2009-01-01 00:00:00 | 64.015
2009-01-02 00:00:00 | 65.33
2009-01-03 00:00:00 | 65.33
2009-01-04 00:00:00 | 65.33
2009-01-05 00:00:00 | 67.04
2009-01-06 00:00:00 | 67.73
2009-01-07 00:00:00 | 66.02
2009-01-08 00:00:00 | 64.948
2009-01-09 00:00:00 | 63.562
2009-01-10 00:00:00 | 63.562
2009-01-11 00:00:00 | 63.562
2009-01-12 00:00:00 | 60.825
2009-01-13 00:00:00 | 59.402
2009-01-14 00:00:00 | 58.875
2009-01-15 00:00:00 | 59.545
2009-01-16 00:00:00 | 61.083
2009-01-17 00:00:00 | 61.083
2009-01-18 00:00:00 | 61.083
2009-01-19 00:00:00 | 60.425
2009-01-20 00:00:00 | 58.418
2009-01-21 00:00:00 | 59.217
2009-01-22 00:00:00 | 58.273
2009-01-23 00:00:00 | 58.05
2009-01-24 00:00:00 | 58.05
2009-01-25 00:00:00 | 58.05
2009-01-26 00:00:00 | 58.77
2009-01-27 00:00:00 | 58.827
2009-01-28 00:00:00 | 60.115
2009-01-29 00:00:00 | 58.715
2009-01-30 00:00:00 | 57.145
2009-01-31 00:00:00 | 57.145
2009-02-01 00:00:00 | 57.145
2009-02-02 00:00:00 | 56.49
2009-02-03 00:00:00 | 58.238
2009-02-04 00:00:00 | 57.53
2009-02-05 00:00:00 | 59.52
2009-02-06 00:00:00 | 62.055
2009-02-07 00:00:00 | 62.055
2009-02-08 00:00:00 | 62.055
2009-02-09 00:00:00 | 62.057
2009-02-10 00:00:00 | 59.238
2009-02-11 00:00:00 | 59.335
2009-02-12 00:00:00 | 59.325
2009-02-13 00:00:00 | 60.345
2009-02-14 00:00:00 | 60.345
2009-02-15 00:00:00 | 60.345
2009-02-16 00:00:00 | 59.655
2009-02-17 00:00:00 | 58.675
2009-02-18 00:00:00 | 59.755
2009-02-19 00:00:00 | 60.625
2009-02-20 00:00:00 | 60.235
2009-02-21 00:00:00 | 60.235
2009-02-22 00:00:00 | 60.235
2009-02-23 00:00:00 | 60.71
2009-02-24 00:00:00 | 62.935
2009-02-25 00:00:00 | 63.01
2009-02-26 00:00:00 | 63.783
2009-02-27 00:00:00 | 62.333
2009-02-28 00:00:00 | 62.333
2009-03-01 00:00:00 | 62.333
2009-03-02 00:00:00 | 61.398
2009-03-03 00:00:00 | 62.6
2009-03-04 00:00:00 | 64.405
2009-03-05 00:00:00 | 62.585
2009-03-06 00:00:00 | 62.933
2009-03-07 00:00:00 | 62.933
2009-03-08 00:00:00 | 62.933
2009-03-09 00:00:00 | 62.447
2009-03-10 00:00:00 | 63.73
2009-03-11 00:00:00 | 63.45
2009-03-12 00:00:00 | 63.97
2009-03-13 00:00:00 | 64.47
2009-03-14 00:00:00 | 64.47
2009-03-15 00:00:00 | 64.47
2009-03-16 00:00:00 | 64.71
2009-03-17 00:00:00 | 65.26
2009-03-18 00:00:00 | 65.08
2009-03-19 00:00:00 | 64.755
2009-03-20 00:00:00 | 65.965
2009-03-21 00:00:00 | 65.965
2009-03-22 00:00:00 | 65.965
2009-03-23 00:00:00 | 68.37
2009-03-24 00:00:00 | 68.065
2009-03-25 00:00:00 | 68.053
2009-03-26 00:00:00 | 69.25
2009-03-27 00:00:00 | 67.927
2009-03-28 00:00:00 | 67.927
2009-03-29 00:00:00 | 67.927
2009-03-30 00:00:00 | 66.275
2009-03-31 00:00:00 | 68.41
2009-04-01 00:00:00 | 68.89
2009-04-02 00:00:00 | 71.18
2009-04-03 00:00:00 | 71.75
2009-04-04 00:00:00 | 71.75
2009-04-05 00:00:00 | 71.75
2009-04-06 00:00:00 | 72.095
2009-04-07 00:00:00 | 71.393
2009-04-08 00:00:00 | 70.84
2009-04-09 00:00:00 | 72.221
2009-04-10 00:00:00 | 72.115
2009-04-11 00:00:00 | 72.115
2009-04-12 00:00:00 | 72.115
2009-04-13 00:00:00 | 73.254
2009-04-14 00:00:00 | 71.635
2009-04-15 00:00:00 | 72.423
2009-04-16 00:00:00 | 71.539
2009-04-17 00:00:00 | 71.643
2009-04-18 00:00:00 | 71.643
2009-04-19 00:00:00 | 71.643
2009-04-20 00:00:00 | 68.198
2009-04-21 00:00:00 | 70.24
2009-04-22 00:00:00 | 69.14
2009-04-23 00:00:00 | 70.01
2009-04-24 00:00:00 | 70.268
2009-04-25 00:00:00 | 70.268
2009-04-26 00:00:00 | 70.268
2009-04-27 00:00:00 | 68.71
2009-04-28 00:00:00 | 68.095
2009-04-29 00:00:00 | 71
2009-04-30 00:00:00 | 71.555
2009-05-01 00:00:00 | 72.4
2009-05-02 00:00:00 | 72.4
2009-05-03 00:00:00 | 72.4
2009-05-04 00:00:00 | 73.1
2009-05-05 00:00:00 | 73.378
2009-05-06 00:00:00 | 73.568
2009-05-07 00:00:00 | 74.72
2009-05-08 00:00:00 | 75.685
2009-05-09 00:00:00 | 75.685
2009-05-10 00:00:00 | 75.685
2009-05-11 00:00:00 | 73.955
2009-05-12 00:00:00 | 73.783
2009-05-13 00:00:00 | 71.78
2009-05-14 00:00:00 | 72.823
2009-05-15 00:00:00 | 71.325
2009-05-16 00:00:00 | 71.325
2009-05-17 00:00:00 | 71.325
2009-05-18 00:00:00 | 73.753
2009-05-19 00:00:00 | 74.341
2009-05-20 00:00:00 | 73.545
2009-05-21 00:00:00 | 73.485
2009-05-22 00:00:00 | 74.184
2009-05-23 00:00:00 | 74.184
2009-05-24 00:00:00 | 74.184
2009-05-25 00:00:00 | 74.175
2009-05-26 00:00:00 | 74.715
2009-05-27 00:00:00 | 73.955
2009-05-28 00:00:00 | 75.94
2009-05-29 00:00:00 | 76.351
2009-05-30 00:00:00 | 76.351
2009-05-31 00:00:00 | 76.351
2009-06-01 00:00:00 | 78.226
2009-06-02 00:00:00 | 78.618
2009-06-03 00:00:00 | 76.865
2009-06-04 00:00:00 | 77.44
2009-06-05 00:00:00 | 78.25
2009-06-06 00:00:00 | 78.25
2009-06-07 00:00:00 | 78.25
2009-06-08 00:00:00 | 77.738
2009-06-09 00:00:00 | 78.045
2009-06-10 00:00:00 | 78.8
2009-06-11 00:00:00 | 79.99
2009-06-12 00:00:00 | 79.965
2009-06-13 00:00:00 | 79.965
2009-06-14 00:00:00 | 79.965
2009-06-15 00:00:00 | 77.79
2009-06-16 00:00:00 | 76.47
2009-06-17 00:00:00 | 76.065
2009-06-18 00:00:00 | 77.024
2009-06-19 00:00:00 | 77.61
2009-06-20 00:00:00 | 77.61
2009-06-21 00:00:00 | 77.61
2009-06-22 00:00:00 | 75.325
2009-06-23 00:00:00 | 75.6
2009-06-24 00:00:00 | 76.218
2009-06-25 00:00:00 | 77
2009-06-26 00:00:00 | 76.875
2009-06-27 00:00:00 | 76.875
2009-06-28 00:00:00 | 76.875
2009-06-29 00:00:00 | 77.635
2009-06-30 00:00:00 | 77.7
2009-07-01 00:00:00 | 78.14
2009-07-02 00:00:00 | 76.165
2009-07-03 00:00:00 | 76.535
2009-07-04 00:00:00 | 76.535
2009-07-05 00:00:00 | 76.535
2009-07-06 00:00:00 | 76.06
2009-07-07 00:00:00 | 74.89
2009-07-08 00:00:00 | 72.31
2009-07-09 00:00:00 | 72.803
2009-07-10 00:00:00 | 72.07
2009-07-11 00:00:00 | 72.07
2009-07-12 00:00:00 | 72.07
2009-07-13 00:00:00 | 72.825
2009-07-14 00:00:00 | 74.135
2009-07-15 00:00:00 | 75.661
2009-07-16 00:00:00 | 75.725
2009-07-17 00:00:00 | 75.575
2009-07-18 00:00:00 | 75.575
2009-07-19 00:00:00 | 75.575
2009-07-20 00:00:00 | 76.915
2009-07-21 00:00:00 | 76.707
2009-07-22 00:00:00 | 76.41
2009-07-23 00:00:00 | 77.093
2009-07-24 00:00:00 | 77.46
2009-07-25 00:00:00 | 77.46
2009-07-26 00:00:00 | 77.46
2009-07-27 00:00:00 | 78.313
2009-07-28 00:00:00 | 78.18
2009-07-29 00:00:00 | 77.655
2009-07-30 00:00:00 | 78.9
2009-07-31 00:00:00 | 79.14
2009-08-01 00:00:00 | 79.14
2009-08-02 00:00:00 | 79.14
2009-08-03 00:00:00 | 80.213
2009-08-04 00:00:00 | 80.415
2009-08-05 00:00:00 | 79.825
2009-08-06 00:00:00 | 80.125
2009-08-07 00:00:00 | 81.66
2009-08-08 00:00:00 | 81.66
2009-08-09 00:00:00 | 81.66
2009-08-10 00:00:00 | 81.35
2009-08-11 00:00:00 | 79.59
2009-08-12 00:00:00 | 80.08
2009-08-13 00:00:00 | 80.476
2009-08-14 00:00:00 | 79.06
2009-08-15 00:00:00 | 79.06
2009-08-16 00:00:00 | 79.06
2009-08-17 00:00:00 | 77.543
2009-08-18 00:00:00 | 78.285
2009-08-19 00:00:00 | 77.97
2009-08-20 00:00:00 | 78.31
2009-08-21 00:00:00 | 78.793
2009-08-22 00:00:00 | 78.793
2009-08-23 00:00:00 | 78.793
2009-08-24 00:00:00 | 79.327
2009-08-25 00:00:00 | 78.705
2009-08-26 00:00:00 | 78.08
2009-08-27 00:00:00 | 78.478
2009-08-28 00:00:00 | 78.75
2009-08-29 00:00:00 | 78.75
2009-08-30 00:00:00 | 78.75
2009-08-31 00:00:00 | 78.575
2009-09-01 00:00:00 | 76.765
2009-09-02 00:00:00 | 76.869
2009-09-03 00:00:00 | 77.84
2009-09-04 00:00:00 | 79.115
2009-09-05 00:00:00 | 79.115
2009-09-06 00:00:00 | 79.115
2009-09-07 00:00:00 | 79.648
2009-09-08 00:00:00 | 79.55
2009-09-09 00:00:00 | 79.375
2009-09-10 00:00:00 | 79.255
2009-09-11 00:00:00 | 78.315
2009-09-12 00:00:00 | 78.315
2009-09-13 00:00:00 | 78.315
2009-09-14 00:00:00 | 78.403
2009-09-15 00:00:00 | 78.608
2009-09-16 00:00:00 | 79.429
2009-09-17 00:00:00 | 79.482
2009-09-18 00:00:00 | 79.177
2009-09-19 00:00:00 | 79.177
2009-09-20 00:00:00 | 79.177
2009-09-21 00:00:00 | 79.325
2009-09-22 00:00:00 | 79.565
2009-09-23 00:00:00 | 79.39
2009-09-24 00:00:00 | 78.948
2009-09-25 00:00:00 | 77.808
2009-09-26 00:00:00 | 77.808
2009-09-27 00:00:00 | 77.808
2009-09-28 00:00:00 | 78.21
2009-09-29 00:00:00 | 78.401
2009-09-30 00:00:00 | 79.194
2009-10-01 00:00:00 | 77.927
2009-10-02 00:00:00 | 77.709
2009-10-03 00:00:00 | 77.709
2009-10-04 00:00:00 | 77.709
2009-10-05 00:00:00 | 78.604
2009-10-06 00:00:00 | 79.094
2009-10-07 00:00:00 | 78.963
2009-10-08 00:00:00 | 80.1
2009-10-09 00:00:00 | 81.121
2009-10-10 00:00:00 | 81.121
2009-10-11 00:00:00 | 81.121
2009-10-12 00:00:00 | 81.487
2009-10-13 00:00:00 | 81.537
2009-10-14 00:00:00 | 81.84
2009-10-15 00:00:00 | 83.362
2009-10-16 00:00:00 | 83.31
2009-10-17 00:00:00 | 83.31
2009-10-18 00:00:00 | 83.31
2009-10-19 00:00:00 | 84.135
2009-10-20 00:00:00 | 83.86
2009-10-21 00:00:00 | 84.52
2009-10-22 00:00:00 | 84.61
2009-10-23 00:00:00 | 84.918
2009-10-24 00:00:00 | 84.918
2009-10-25 00:00:00 | 84.918
2009-10-26 00:00:00 | 84.454
2009-10-27 00:00:00 | 84.135
2009-10-28 00:00:00 | 81.425
2009-10-29 00:00:00 | 83.636
2009-10-30 00:00:00 | 81.048
2009-10-31 00:00:00 | 81.048
2009-11-01 00:00:00 | 81.048
2009-11-02 00:00:00 | 81.54
2009-11-03 00:00:00 | 81.52
2009-11-04 00:00:00 | 82.55
2009-11-05 00:00:00 | 82.567
2009-11-06 00:00:00 | 82.586
2009-11-07 00:00:00 | 82.586
2009-11-08 00:00:00 | 82.586
2009-11-09 00:00:00 | 83.6
2009-11-10 00:00:00 | 83.552
2009-11-11 00:00:00 | 83.588
2009-11-12 00:00:00 | 83.456
2009-11-13 00:00:00 | 83.637
2009-11-14 00:00:00 | 83.637
2009-11-15 00:00:00 | 83.637
2009-11-16 00:00:00 | 83.43
2009-11-17 00:00:00 | 83.061
2009-11-18 00:00:00 | 83.01
2009-11-19 00:00:00 | 81.722
2009-11-20 00:00:00 | 81.295
2009-11-21 00:00:00 | 81.295
2009-11-22 00:00:00 | 81.295
2009-11-23 00:00:00 | 82.194
2009-11-24 00:00:00 | 81.336
2009-11-25 00:00:00 | 81.415
2009-11-26 00:00:00 | 79.104
2009-11-27 00:00:00 | 78.427
2009-11-28 00:00:00 | 78.427
2009-11-29 00:00:00 | 78.427
2009-11-30 00:00:00 | 79.148
2009-12-01 00:00:00 | 80.179
2009-12-02 00:00:00 | 80.815
2009-12-03 00:00:00 | 81.551
2009-12-04 00:00:00 | 82.834
2009-12-05 00:00:00 | 82.834
2009-12-06 00:00:00 | 82.834
2009-12-07 00:00:00 | 81.69
2009-12-08 00:00:00 | 79.923
2009-12-09 00:00:00 | 79.835
2009-12-10 00:00:00 | 80.833
2009-12-11 00:00:00 | 81.324
2009-12-12 00:00:00 | 81.324
2009-12-13 00:00:00 | 81.324
2009-12-14 00:00:00 | 81.238
2009-12-15 00:00:00 | 81.203
2009-12-16 00:00:00 | 80.868
2009-12-17 00:00:00 | 79.774
2009-12-18 00:00:00 | 80.549
2009-12-19 00:00:00 | 80.549
2009-12-20 00:00:00 | 80.549
2009-12-21 00:00:00 | 80.356
2009-12-22 00:00:00 | 80.4
2009-12-23 00:00:00 | 80.636
2009-12-24 00:00:00 | 80.827
2009-12-25 00:00:00 | 80.802
2009-12-26 00:00:00 | 80.802
2009-12-27 00:00:00 | 80.802
2009-12-28 00:00:00 | 81.275
2009-12-29 00:00:00 | 82.303
2009-12-30 00:00:00 | 82.668
2009-12-31 00:00:00 | 83.485
2010-01-01 00:00:00 | 83.564
2010-01-02 00:00:00 | 83.564
2010-01-03 00:00:00 | 83.564
2010-01-04 00:00:00 | 84.425
2010-01-05 00:00:00 | 83.63
2010-01-06 00:00:00 | 84.913
2010-01-07 00:00:00 | 85.645
2010-01-08 00:00:00 | 85.678
2010-01-09 00:00:00 | 85.678
2010-01-10 00:00:00 | 85.678
2010-01-11 00:00:00 | 85.603
2010-01-12 00:00:00 | 83.701
2010-01-13 00:00:00 | 84.446
2010-01-14 00:00:00 | 84.986
2010-01-15 00:00:00 | 83.759
2010-01-16 00:00:00 | 83.759
2010-01-17 00:00:00 | 83.759
2010-01-18 00:00:00 | 84.096
2010-01-19 00:00:00 | 84.15
2010-01-20 00:00:00 | 83.04
2010-01-21 00:00:00 | 81.37
2010-01-22 00:00:00 | 80.906
2010-01-23 00:00:00 | 80.906
2010-01-24 00:00:00 | 80.906
2010-01-25 00:00:00 | 81.627
2010-01-26 00:00:00 | 80.557
2010-01-27 00:00:00 | 80.59
2010-01-28 00:00:00 | 80.445
2010-01-29 00:00:00 | 79.777
2010-01-30 00:00:00 | 79.777
2010-01-31 00:00:00 | 79.777
2010-02-01 00:00:00 | 80.765
2010-02-02 00:00:00 | 80.115
2010-02-03 00:00:00 | 80.335
2010-02-04 00:00:00 | 76.997
2010-02-05 00:00:00 | 77.505
2010-02-06 00:00:00 | 77.505
2010-02-07 00:00:00 | 77.505
2010-02-08 00:00:00 | 77.18
2010-02-09 00:00:00 | 78.803
2010-02-10 00:00:00 | 78.722
2010-02-11 00:00:00 | 79.915
2010-02-12 00:00:00 | 79.851
2010-02-13 00:00:00 | 79.851
2010-02-14 00:00:00 | 79.851
2010-02-15 00:00:00 | 79.975
2010-02-16 00:00:00 | 81.325
2010-02-17 00:00:00 | 82.085
2010-02-18 00:00:00 | 82.095
2010-02-19 00:00:00 | 82.262
2010-02-20 00:00:00 | 82.262
2010-02-21 00:00:00 | 82.262
2010-02-22 00:00:00 | 82.067
2010-02-23 00:00:00 | 80.415
2010-02-24 00:00:00 | 80.56
2010-02-25 00:00:00 | 79.125
2010-02-26 00:00:00 | 79.655
2010-02-27 00:00:00 | 79.655
2010-02-28 00:00:00 | 79.655
2010-03-01 00:00:00 | 80.296
2010-03-02 00:00:00 | 80.283
2010-03-03 00:00:00 | 80.136
2010-03-04 00:00:00 | 80.125
2010-03-05 00:00:00 | 81.941
2010-03-06 00:00:00 | 81.941
2010-03-07 00:00:00 | 81.941
2010-03-08 00:00:00 | 82.107
2010-03-09 00:00:00 | 82.24
2010-03-10 00:00:00 | 82.87
2010-03-11 00:00:00 | 82.846
2010-03-12 00:00:00 | 82.884
2010-03-13 00:00:00 | 82.884
2010-03-14 00:00:00 | 82.884
2010-03-15 00:00:00 | 82.801
2010-03-16 00:00:00 | 82.945
2010-03-17 00:00:00 | 83.41
2010-03-18 00:00:00 | 83.208
2010-03-19 00:00:00 | 82.873
2010-03-20 00:00:00 | 82.873
2010-03-21 00:00:00 | 82.873
2010-03-22 00:00:00 | 82.77
2010-03-23 00:00:00 | 83.058
2010-03-24 00:00:00 | 83.76
2010-03-25 00:00:00 | 84.143
2010-03-26 00:00:00 | 83.64
2010-03-27 00:00:00 | 83.64
2010-03-28 00:00:00 | 83.64
2010-03-29 00:00:00 | 84.848
2010-03-30 00:00:00 | 85.309
2010-03-31 00:00:00 | 85.722
2010-04-01 00:00:00 | 86.42
2010-04-02 00:00:00 | 86.952
2010-04-03 00:00:00 | 86.952
2010-04-04 00:00:00 | 86.952
2010-04-05 00:00:00 | 86.945
2010-04-06 00:00:00 | 87.072
2010-04-07 00:00:00 | 86.518
2010-04-08 00:00:00 | 86.735
2010-04-09 00:00:00 | 86.947
2010-04-10 00:00:00 | 86.947
2010-04-11 00:00:00 | 86.947
2010-04-12 00:00:00 | 86.472
2010-04-13 00:00:00 | 86.595
2010-04-14 00:00:00 | 87.17
2010-04-15 00:00:00 | 86.935
2010-04-16 00:00:00 | 85.185
2010-04-17 00:00:00 | 85.185
2010-04-18 00:00:00 | 85.185
2010-04-19 00:00:00 | 85.359
2010-04-20 00:00:00 | 86.863
2010-04-21 00:00:00 | 86.366
2010-04-22 00:00:00 | 86.702
2010-04-23 00:00:00 | 87.19
2010-04-24 00:00:00 | 87.19
2010-04-25 00:00:00 | 87.19
2010-04-26 00:00:00 | 87.093
2010-04-27 00:00:00 | 85.378
2010-04-28 00:00:00 | 86.949
2010-04-29 00:00:00 | 87.203
2010-04-30 00:00:00 | 86.721
2010-05-01 00:00:00 | 86.721
2010-05-02 00:00:00 | 86.721
2010-05-03 00:00:00 | 87.539
2010-05-04 00:00:00 | 85.909
2010-05-05 00:00:00 | 85.006
2010-05-06 00:00:00 | 80.175
2010-05-07 00:00:00 | 81.3
2010-05-08 00:00:00 | 81.3
2010-05-09 00:00:00 | 81.3
2010-05-10 00:00:00 | 84.229
2010-05-11 00:00:00 | 82.932
2010-05-12 00:00:00 | 83.322
2010-05-13 00:00:00 | 83.11
2010-05-14 00:00:00 | 81.903
2010-05-15 00:00:00 | 81.903
2010-05-16 00:00:00 | 81.903
2010-05-17 00:00:00 | 81.239
2010-05-18 00:00:00 | 79.739
2010-05-19 00:00:00 | 77.69
2010-05-20 00:00:00 | 73.29
2010-05-21 00:00:00 | 74.924
2010-05-22 00:00:00 | 74.924
2010-05-23 00:00:00 | 74.924
2010-05-24 00:00:00 | 74.627
2010-05-25 00:00:00 | 74.688
2010-05-26 00:00:00 | 73.872
2010-05-27 00:00:00 | 77.51
2010-05-28 00:00:00 | 77.168
2010-05-29 00:00:00 | 77.168
2010-05-30 00:00:00 | 77.168
2010-05-31 00:00:00 | 77.197
2010-06-01 00:00:00 | 75.588
2010-06-02 00:00:00 | 77.581
2010-06-03 00:00:00 | 78.321
2010-06-04 00:00:00 | 75.666
2010-06-05 00:00:00 | 75.666
2010-06-06 00:00:00 | 75.666
2010-06-07 00:00:00 | 74.045
2010-06-08 00:00:00 | 75.709
2010-06-09 00:00:00 | 75.58
2010-06-10 00:00:00 | 77.649
2010-06-11 00:00:00 | 77.937
2010-06-12 00:00:00 | 77.937
2010-06-13 00:00:00 | 77.937
2010-06-14 00:00:00 | 78.635
2010-06-15 00:00:00 | 79.16
2010-06-16 00:00:00 | 79
2010-06-17 00:00:00 | 79.053
2010-06-18 00:00:00 | 79.102
2010-06-19 00:00:00 | 79.102
2010-06-20 00:00:00 | 79.102
2010-06-21 00:00:00 | 79.85
2010-06-22 00:00:00 | 78.941
2010-06-23 00:00:00 | 78.493
2010-06-24 00:00:00 | 77.66
2010-06-25 00:00:00 | 78.021
2010-06-26 00:00:00 | 78.021
2010-06-27 00:00:00 | 78.021
2010-06-28 00:00:00 | 77.947
2010-06-29 00:00:00 | 75.195
2010-06-30 00:00:00 | 74.35
2010-07-01 00:00:00 | 73.877
2010-07-02 00:00:00 | 73.85
2010-07-03 00:00:00 | 73.85
2010-07-04 00:00:00 | 73.85
2010-07-05 00:00:00 | 73.672
2010-07-06 00:00:00 | 74.624
2010-07-07 00:00:00 | 75.801
2010-07-08 00:00:00 | 77.52
2010-07-09 00:00:00 | 77.763
2010-07-10 00:00:00 | 77.763
2010-07-11 00:00:00 | 77.763
2010-07-12 00:00:00 | 77.621
2010-07-13 00:00:00 | 78.371
2010-07-14 00:00:00 | 78.243
2010-07-15 00:00:00 | 77.284
2010-07-16 00:00:00 | 75.224
2010-07-17 00:00:00 | 75.224
2010-07-18 00:00:00 | 75.224
2010-07-19 00:00:00 | 75.284
2010-07-20 00:00:00 | 77.348
2010-07-21 00:00:00 | 76.434
2010-07-22 00:00:00 | 77.669
2010-07-23 00:00:00 | 78.333
2010-07-24 00:00:00 | 78.333
2010-07-25 00:00:00 | 78.333
2010-07-26 00:00:00 | 78.414
2010-07-27 00:00:00 | 79.327
2010-07-28 00:00:00 | 78.121
2010-07-29 00:00:00 | 78.145
2010-07-30 00:00:00 | 78.18
2010-07-31 00:00:00 | 78.18
2010-08-01 00:00:00 | 78.18
2010-08-02 00:00:00 | 79.036
2010-08-03 00:00:00 | 78.3
2010-08-04 00:00:00 | 79.071
2010-08-05 00:00:00 | 78.599
2010-08-06 00:00:00 | 78.524
2010-08-07 00:00:00 | 78.524
2010-08-08 00:00:00 | 78.524
2010-08-09 00:00:00 | 78.763
2010-08-10 00:00:00 | 78.049
2010-08-11 00:00:00 | 76.534
2010-08-12 00:00:00 | 76.994
2010-08-13 00:00:00 | 76.958
2010-08-14 00:00:00 | 76.958
2010-08-15 00:00:00 | 76.958
2010-08-16 00:00:00 | 76.633
2010-08-17 00:00:00 | 77.424
2010-08-18 00:00:00 | 76.765
2010-08-19 00:00:00 | 76.224
2010-08-20 00:00:00 | 76.529
2010-08-21 00:00:00 | 76.529
2010-08-22 00:00:00 | 76.529
2010-08-23 00:00:00 | 75.9
2010-08-24 00:00:00 | 73.981
2010-08-25 00:00:00 | 74.763
2010-08-26 00:00:00 | 74.848
2010-08-27 00:00:00 | 76.625
2010-08-28 00:00:00 | 76.625
2010-08-29 00:00:00 | 76.625
2010-08-30 00:00:00 | 75.456
2010-08-31 00:00:00 | 74.99
2010-09-01 00:00:00 | 76.985
2010-09-02 00:00:00 | 76.776
2010-09-03 00:00:00 | 77.281
2010-09-04 00:00:00 | 77.281
2010-09-05 00:00:00 | 77.281
2010-09-06 00:00:00 | 77.263
2010-09-07 00:00:00 | 76.345
2010-09-08 00:00:00 | 77.014
2010-09-09 00:00:00 | 77.33
2010-09-10 00:00:00 | 77.966
2010-09-11 00:00:00 | 77.966
2010-09-12 00:00:00 | 77.966
2010-09-13 00:00:00 | 78.344
2010-09-14 00:00:00 | 78.026
2010-09-15 00:00:00 | 80.439
2010-09-16 00:00:00 | 80.358
2010-09-17 00:00:00 | 80.374
2010-09-18 00:00:00 | 80.374
2010-09-19 00:00:00 | 80.374
2010-09-20 00:00:00 | 81.17
2010-09-21 00:00:00 | 81.27
2010-09-22 00:00:00 | 80.815
2010-09-23 00:00:00 | 80.078
2010-09-24 00:00:00 | 80.772
2010-09-25 00:00:00 | 80.772
2010-09-26 00:00:00 | 80.772
2010-09-27 00:00:00 | 80.997
2010-09-28 00:00:00 | 81.153
2010-09-29 00:00:00 | 81.166
2010-09-30 00:00:00 | 80.77
2010-10-01 00:00:00 | 80.94
2010-10-02 00:00:00 | 80.94
2010-10-03 00:00:00 | 80.94
2010-10-04 00:00:00 | 80.714
2010-10-05 00:00:00 | 80.871
2010-10-06 00:00:00 | 81.066
2010-10-07 00:00:00 | 80.972
2010-10-08 00:00:00 | 80.685
2010-10-09 00:00:00 | 80.685
2010-10-10 00:00:00 | 80.685
2010-10-11 00:00:00 | 80.74
2010-10-12 00:00:00 | 80.593
2010-10-13 00:00:00 | 81.03
2010-10-14 00:00:00 | 81.004
2010-10-15 00:00:00 | 80.694
2010-10-16 00:00:00 | 80.694
2010-10-17 00:00:00 | 80.694
2010-10-18 00:00:00 | 80.37
2010-10-19 00:00:00 | 79.025
2010-10-20 00:00:00 | 80.044
2010-10-21 00:00:00 | 79.48
2010-10-22 00:00:00 | 79.974
2010-10-23 00:00:00 | 79.974
2010-10-24 00:00:00 | 79.974
2010-10-25 00:00:00 | 80.048
2010-10-26 00:00:00 | 80.241
2010-10-27 00:00:00 | 79.456
2010-10-28 00:00:00 | 79.314
2010-10-29 00:00:00 | 79.08
2010-10-30 00:00:00 | 79.08
2010-10-31 00:00:00 | 79.08
2010-11-01 00:00:00 | 79.459
2010-11-02 00:00:00 | 80.575
2010-11-03 00:00:00 | 81.581
2010-11-04 00:00:00 | 81.948
2010-11-05 00:00:00 | 82.536
2010-11-06 00:00:00 | 82.536
2010-11-07 00:00:00 | 82.536
2010-11-08 00:00:00 | 82.28
2010-11-09 00:00:00 | 81.982
2010-11-10 00:00:00 | 82.72
2010-11-11 00:00:00 | 82.311
2010-11-12 00:00:00 | 81.262
2010-11-13 00:00:00 | 81.262
2010-11-14 00:00:00 | 81.262
2010-11-15 00:00:00 | 81.853
2010-11-16 00:00:00 | 81.346
2010-11-17 00:00:00 | 81.494
2010-11-18 00:00:00 | 82.677
2010-11-19 00:00:00 | 82.413
2010-11-20 00:00:00 | 82.413
2010-11-21 00:00:00 | 82.413
2010-11-22 00:00:00 | 82.375
2010-11-23 00:00:00 | 80.855
2010-11-24 00:00:00 | 82.003
2010-11-25 00:00:00 | 81.995
2010-11-26 00:00:00 | 81.124
2010-11-27 00:00:00 | 81.124
2010-11-28 00:00:00 | 81.124
2010-11-29 00:00:00 | 81.144
2010-11-30 00:00:00 | 80.234
2010-12-01 00:00:00 | 81.525
2010-12-02 00:00:00 | 81.899
2010-12-03 00:00:00 | 81.969
2010-12-04 00:00:00 | 81.969
2010-12-05 00:00:00 | 81.969
2010-12-06 00:00:00 | 81.824
2010-12-07 00:00:00 | 82.066
2010-12-08 00:00:00 | 82.326
2010-12-09 00:00:00 | 82.392
2010-12-10 00:00:00 | 82.72
2010-12-11 00:00:00 | 82.72
2010-12-12 00:00:00 | 82.72
2010-12-13 00:00:00 | 83.078
2010-12-14 00:00:00 | 83.575
2010-12-15 00:00:00 | 83.149
2010-12-16 00:00:00 | 83.088
2010-12-17 00:00:00 | 82.983
2010-12-18 00:00:00 | 82.983
2010-12-19 00:00:00 | 82.983
2010-12-20 00:00:00 | 83.23
2010-12-21 00:00:00 | 83.561
2010-12-22 00:00:00 | 83.45
2010-12-23 00:00:00 | 83.258
2010-12-24 00:00:00 | 83.272
2010-12-25 00:00:00 | 83.272
2010-12-26 00:00:00 | 83.272
2010-12-27 00:00:00 | 83.201
2010-12-28 00:00:00 | 83.212
2010-12-29 00:00:00 | 83.041
2010-12-30 00:00:00 | 82.928
2010-12-31 00:00:00 | 83.024
2011-01-01 00:00:00 | 83.024
2011-01-02 00:00:00 | 83.024
2011-01-03 00:00:00 | 83.105
2011-01-04 00:00:00 | 82.453
2011-01-05 00:00:00 | 83.21
2011-01-06 00:00:00 | 82.848
2011-01-07 00:00:00 | 82.801
2011-01-08 00:00:00 | 82.801
2011-01-09 00:00:00 | 82.801
2011-01-10 00:00:00 | 82.341
2011-01-11 00:00:00 | 82.17
2011-01-12 00:00:00 | 82.715
2011-01-13 00:00:00 | 82.615
2011-01-14 00:00:00 | 81.941
2011-01-15 00:00:00 | 81.941
2011-01-16 00:00:00 | 81.941
2011-01-17 00:00:00 | 82.161
2011-01-18 00:00:00 | 82.505
2011-01-19 00:00:00 | 82.09
2011-01-20 00:00:00 | 81.927
2011-01-21 00:00:00 | 81.725
2011-01-22 00:00:00 | 81.725
2011-01-23 00:00:00 | 81.725
2011-01-24 00:00:00 | 82.309
2011-01-25 00:00:00 | 81.975
2011-01-26 00:00:00 | 82.111
2011-01-27 00:00:00 | 82.25
2011-01-28 00:00:00 | 81.633
2011-01-29 00:00:00 | 81.633
2011-01-30 00:00:00 | 81.633
2011-01-31 00:00:00 | 81.832
2011-02-01 00:00:00 | 82.261
2011-02-02 00:00:00 | 82.375
2011-02-03 00:00:00 | 82.875
2011-02-04 00:00:00 | 83.317
2011-02-05 00:00:00 | 83.317
2011-02-06 00:00:00 | 83.317
2011-02-07 00:00:00 | 83.435
2011-02-08 00:00:00 | 83.566
2011-02-09 00:00:00 | 83.364
2011-02-10 00:00:00 | 83.581
2011-02-11 00:00:00 | 83.599
2011-02-12 00:00:00 | 83.599
2011-02-13 00:00:00 | 83.599
2011-02-14 00:00:00 | 83.567
2011-02-15 00:00:00 | 83.471
2011-02-16 00:00:00 | 83.952
2011-02-17 00:00:00 | 84.305
2011-02-18 00:00:00 | 84.399
2011-02-19 00:00:00 | 84.399
2011-02-20 00:00:00 | 84.399
2011-02-21 00:00:00 | 83.919
2011-02-22 00:00:00 | 82.671
2011-02-23 00:00:00 | 82.695
2011-02-24 00:00:00 | 82.615
2011-02-25 00:00:00 | 83.12
2011-02-26 00:00:00 | 83.12
2011-02-27 00:00:00 | 83.12
2011-02-28 00:00:00 | 83.3
2011-03-01 00:00:00 | 82.951
2011-03-02 00:00:00 | 83.254
2011-03-03 00:00:00 | 83.646
2011-03-04 00:00:00 | 83.458
2011-03-05 00:00:00 | 83.458
2011-03-06 00:00:00 | 83.458
2011-03-07 00:00:00 | 83.215
2011-03-08 00:00:00 | 83.482
2011-03-09 00:00:00 | 83.634
2011-03-10 00:00:00 | 83.048
2011-03-11 00:00:00 | 82.977
2011-03-12 00:00:00 | 82.977
2011-03-13 00:00:00 | 82.977
2011-03-14 00:00:00 | 82.426
2011-03-15 00:00:00 | 79.992
2011-03-16 00:00:00 | 78.305
2011-03-17 00:00:00 | 77.333
2011-03-18 00:00:00 | 80.243
2011-03-19 00:00:00 | 80.243
2011-03-20 00:00:00 | 80.243
2011-03-21 00:00:00 | 81.537
2011-03-22 00:00:00 | 81.803
2011-03-23 00:00:00 | 81.979
2011-03-24 00:00:00 | 82.69
2011-03-25 00:00:00 | 83.457
2011-03-26 00:00:00 | 83.457
2011-03-27 00:00:00 | 83.457
2011-03-28 00:00:00 | 83.689
2011-03-29 00:00:00 | 84.874
2011-03-30 00:00:00 | 85.617
2011-03-31 00:00:00 | 85.866
2011-04-01 00:00:00 | 87.32
2011-04-02 00:00:00 | 87.32
2011-04-03 00:00:00 | 87.32
2011-04-04 00:00:00 | 87.107
2011-04-05 00:00:00 | 87.658
2011-04-06 00:00:00 | 89.258
2011-04-07 00:00:00 | 88.896
2011-04-08 00:00:00 | 89.542
2011-04-09 00:00:00 | 89.542
2011-04-10 00:00:00 | 89.542
2011-04-11 00:00:00 | 88.794
2011-04-12 00:00:00 | 87.234
2011-04-13 00:00:00 | 88.082
2011-04-14 00:00:00 | 88.033
2011-04-15 00:00:00 | 87.858
2011-04-16 00:00:00 | 87.858
2011-04-17 00:00:00 | 87.858
2011-04-18 00:00:00 | 86.862
2011-04-19 00:00:00 | 86.927
2011-04-20 00:00:00 | 88.449
2011-04-21 00:00:00 | 87.969
2011-04-22 00:00:00 | 87.903
2011-04-23 00:00:00 | 87.903
2011-04-24 00:00:00 | 87.903
2011-04-25 00:00:00 | 87.733
2011-04-26 00:00:00 | 87.951
2011-04-27 00:00:00 | 89.291
2011-04-28 00:00:00 | 89.063
2011-04-29 00:00:00 | 89.055
2011-04-30 00:00:00 | 89.055
2011-05-01 00:00:00 | 89.055
2011-05-02 00:00:00 | 88.848
2011-05-03 00:00:00 | 87.743
2011-05-04 00:00:00 | 86.605
2011-05-05 00:00:00 | 84.716
2011-05-06 00:00:00 | 86.281
2011-05-07 00:00:00 | 86.281
2011-05-08 00:00:00 | 86.281
2011-05-09 00:00:00 | 86.843
2011-05-10 00:00:00 | 87.655
2011-05-11 00:00:00 | 86.727
2011-05-12 00:00:00 | 86.428
2011-05-13 00:00:00 | 85.423
2011-05-14 00:00:00 | 85.423
2011-05-15 00:00:00 | 85.423
2011-05-16 00:00:00 | 85.276
2011-05-17 00:00:00 | 86.519
2011-05-18 00:00:00 | 86.817
2011-05-19 00:00:00 | 87.077
2011-05-20 00:00:00 | 87.097
2011-05-21 00:00:00 | 87.097
2011-05-22 00:00:00 | 87.097
2011-05-23 00:00:00 | 86.149
2011-05-24 00:00:00 | 86.534
2011-05-25 00:00:00 | 86.332
2011-05-26 00:00:00 | 86.529
2011-05-27 00:00:00 | 86.493
2011-05-28 00:00:00 | 86.493
2011-05-29 00:00:00 | 86.493
2011-05-30 00:00:00 | 86.531
2011-05-31 00:00:00 | 86.998
2011-06-01 00:00:00 | 85.926
2011-06-02 00:00:00 | 86.306
2011-06-03 00:00:00 | 86.053
2011-06-04 00:00:00 | 86.053
2011-06-05 00:00:00 | 86.053
2011-06-06 00:00:00 | 85.81
2011-06-07 00:00:00 | 85.87
2011-06-08 00:00:00 | 84.88
2011-06-09 00:00:00 | 85.404
2011-06-10 00:00:00 | 84.637
2011-06-11 00:00:00 | 84.637
2011-06-12 00:00:00 | 84.637
2011-06-13 00:00:00 | 85.072
2011-06-14 00:00:00 | 86.002
2011-06-15 00:00:00 | 85.629
2011-06-16 00:00:00 | 85.122
2011-06-17 00:00:00 | 85.033
2011-06-18 00:00:00 | 85.033
2011-06-19 00:00:00 | 85.033
2011-06-20 00:00:00 | 84.928
2011-06-21 00:00:00 | 85.065
2011-06-22 00:00:00 | 84.896
2011-06-23 00:00:00 | 84.724
2011-06-24 00:00:00 | 84.372
2011-06-25 00:00:00 | 84.372
2011-06-26 00:00:00 | 84.372
2011-06-27 00:00:00 | 84.479
2011-06-28 00:00:00 | 85.509
2011-06-29 00:00:00 | 86.289
2011-06-30 00:00:00 | 86.381
2011-07-01 00:00:00 | 87.049
2011-07-02 00:00:00 | 87.049
2011-07-03 00:00:00 | 87.049
2011-07-04 00:00:00 | 86.727
2011-07-05 00:00:00 | 86.689
2011-07-06 00:00:00 | 86.583
2011-07-07 00:00:00 | 87.55
2011-07-08 00:00:00 | 86.695
2011-07-09 00:00:00 | 86.695
2011-07-10 00:00:00 | 86.695
2011-07-11 00:00:00 | 85.53
2011-07-12 00:00:00 | 83.975
2011-07-13 00:00:00 | 84.978
2011-07-14 00:00:00 | 84.864
2011-07-15 00:00:00 | 84.283
2011-07-16 00:00:00 | 84.283
2011-07-17 00:00:00 | 84.283
2011-07-18 00:00:00 | 83.838
2011-07-19 00:00:00 | 84.982
2011-07-20 00:00:00 | 84.695
2011-07-21 00:00:00 | 84.885
2011-07-22 00:00:00 | 85.225
2011-07-23 00:00:00 | 85.225
2011-07-24 00:00:00 | 85.225
2011-07-25 00:00:00 | 84.909
2011-07-26 00:00:00 | 85.337
2011-07-27 00:00:00 | 85.937
2011-07-28 00:00:00 | 85.462
2011-07-29 00:00:00 | 84.402
2011-07-30 00:00:00 | 84.402
2011-07-31 00:00:00 | 84.402
2011-08-01 00:00:00 | 84.708
2011-08-02 00:00:00 | 83.163
2011-08-03 00:00:00 | 82.876
2011-08-04 00:00:00 | 82.545
2011-08-05 00:00:00 | 81.87
2011-08-06 00:00:00 | 81.87
2011-08-07 00:00:00 | 81.87
2011-08-08 00:00:00 | 79.219
2011-08-09 00:00:00 | 79.704
2011-08-10 00:00:00 | 78.229
2011-08-11 00:00:00 | 79.549
2011-08-12 00:00:00 | 79.438
2011-08-13 00:00:00 | 79.438
2011-08-14 00:00:00 | 79.438
2011-08-15 00:00:00 | 80.725
2011-08-16 00:00:00 | 80.527
2011-08-17 00:00:00 | 80.816
2011-08-18 00:00:00 | 79.571
2011-08-19 00:00:00 | 79.657
2011-08-20 00:00:00 | 79.657
2011-08-21 00:00:00 | 79.657
2011-08-22 00:00:00 | 79.931
2011-08-23 00:00:00 | 80.692
2011-08-24 00:00:00 | 80.626
2011-08-25 00:00:00 | 80.805
2011-08-26 00:00:00 | 81.045
2011-08-27 00:00:00 | 81.045
2011-08-28 00:00:00 | 81.045
2011-08-29 00:00:00 | 81.875
2011-08-30 00:00:00 | 81.977
2011-08-31 00:00:00 | 82.079
2011-09-01 00:00:00 | 82.475
2011-09-02 00:00:00 | 81.751
2011-09-03 00:00:00 | 81.751
2011-09-04 00:00:00 | 81.751
2011-09-05 00:00:00 | 81.129
2011-09-06 00:00:00 | 81.418
2011-09-07 00:00:00 | 82.371
2011-09-08 00:00:00 | 81.966
2011-09-09 00:00:00 | 81.261
2011-09-10 00:00:00 | 81.261
2011-09-11 00:00:00 | 81.261
2011-09-12 00:00:00 | 79.897
2011-09-13 00:00:00 | 79.35
2011-09-14 00:00:00 | 78.796
2011-09-15 00:00:00 | 79.205
2011-09-16 00:00:00 | 79.561
2011-09-17 00:00:00 | 79.561
2011-09-18 00:00:00 | 79.561
2011-09-19 00:00:00 | 78.288
2011-09-20 00:00:00 | 78.566
2011-09-21 00:00:00 | 76.761
2011-09-22 00:00:00 | 74.266
2011-09-23 00:00:00 | 74.915
2011-09-24 00:00:00 | 74.915
2011-09-25 00:00:00 | 74.915
2011-09-26 00:00:00 | 75.083
2011-09-27 00:00:00 | 76.149
2011-09-28 00:00:00 | 74.93
2011-09-29 00:00:00 | 75.157
2011-09-30 00:00:00 | 74.452
2011-10-01 00:00:00 | 74.452
2011-10-02 00:00:00 | 74.452
2011-10-03 00:00:00 | 73.013
2011-10-04 00:00:00 | 73.525
2011-10-05 00:00:00 | 74.174
2011-10-06 00:00:00 | 74.775
2011-10-07 00:00:00 | 74.956
2011-10-08 00:00:00 | 74.956
2011-10-09 00:00:00 | 74.956
2011-10-10 00:00:00 | 76.586
2011-10-11 00:00:00 | 76.286
2011-10-12 00:00:00 | 78.488
2011-10-13 00:00:00 | 78.37
2011-10-14 00:00:00 | 79.852
2011-10-15 00:00:00 | 79.852
2011-10-16 00:00:00 | 79.852
2011-10-17 00:00:00 | 78.043
2011-10-18 00:00:00 | 78.849
2011-10-19 00:00:00 | 78.529
2011-10-20 00:00:00 | 78.582
2011-10-21 00:00:00 | 79.164
2011-10-22 00:00:00 | 79.164
2011-10-23 00:00:00 | 79.164
2011-10-24 00:00:00 | 79.712
2011-10-25 00:00:00 | 79.358
2011-10-26 00:00:00 | 79.218
2011-10-27 00:00:00 | 81.488
2011-10-28 00:00:00 | 81.135
2011-10-29 00:00:00 | 81.135
2011-10-30 00:00:00 | 81.135
2011-10-31 00:00:00 | 82.313
2011-11-01 00:00:00 | 80.94
2011-11-02 00:00:00 | 80.732
2011-11-03 00:00:00 | 81.307
2011-11-04 00:00:00 | 81.169
2011-11-05 00:00:00 | 81.169
2011-11-06 00:00:00 | 81.169
2011-11-07 00:00:00 | 81.007
2011-11-08 00:00:00 | 80.779
2011-11-09 00:00:00 | 78.938
2011-11-10 00:00:00 | 78.86
2011-11-11 00:00:00 | 79.325
2011-11-12 00:00:00 | 79.325
2011-11-13 00:00:00 | 79.325
2011-11-14 00:00:00 | 78.65
2011-11-15 00:00:00 | 78.402
2011-11-16 00:00:00 | 77.694
2011-11-17 00:00:00 | 76.982
2011-11-18 00:00:00 | 76.967
2011-11-19 00:00:00 | 76.967
2011-11-20 00:00:00 | 76.967
2011-11-21 00:00:00 | 75.65
2011-11-22 00:00:00 | 75.69
2011-11-23 00:00:00 | 74.901
2011-11-24 00:00:00 | 75.07
2011-11-25 00:00:00 | 75.484
2011-11-26 00:00:00 | 75.484
2011-11-27 00:00:00 | 75.484
2011-11-28 00:00:00 | 77.246
2011-11-29 00:00:00 | 77.928
2011-11-30 00:00:00 | 79.815
2011-12-01 00:00:00 | 79.593
2011-12-02 00:00:00 | 79.67
2011-12-03 00:00:00 | 79.67
2011-12-04 00:00:00 | 79.67
2011-12-05 00:00:00 | 79.927
2011-12-06 00:00:00 | 79.634
2011-12-07 00:00:00 | 79.965
2011-12-08 00:00:00 | 78.932
2011-12-09 00:00:00 | 79.311
2011-12-10 00:00:00 | 79.311
2011-12-11 00:00:00 | 79.311
2011-12-12 00:00:00 | 78.493
2011-12-13 00:00:00 | 78.124
2011-12-14 00:00:00 | 77.371
2011-12-15 00:00:00 | 77.251
2011-12-16 00:00:00 | 77.629
2011-12-17 00:00:00 | 77.629
2011-12-18 00:00:00 | 77.629
2011-12-19 00:00:00 | 77.237
2011-12-20 00:00:00 | 78.515
2011-12-21 00:00:00 | 78.821
2011-12-22 00:00:00 | 79.179
2011-12-23 00:00:00 | 79.266
2011-12-24 00:00:00 | 79.266
2011-12-25 00:00:00 | 79.266
2011-12-26 00:00:00 | 79.297
2011-12-27 00:00:00 | 79.102
2011-12-28 00:00:00 | 78.675
2011-12-29 00:00:00 | 78.692
2011-12-30 00:00:00 | 78.432
2011-12-31 00:00:00 | 78.432