Spreadsheet: 137743d1327341872-crude-oil-prices-value-conversion-crude-oil-brent-spot-fob-u-bbl-time-series-data
Sheet: Sheet2

Start | 1992-01-20 00:00:00
End | 2012-01-20 00:00:00
Frequency | D
Name | Crude Oil-Brent Spot FOB U$/BBL
Code | Z61397(P)
CURRENCY | U$
1992-01-20 00:00:00 | 18.37
1992-01-21 00:00:00 | 18.37
1992-01-22 00:00:00 | 18.37
1992-01-23 00:00:00 | 18.37
1992-01-24 00:00:00 | 18.11
1992-01-27 00:00:00 | 18.11
1992-01-28 00:00:00 | 18.11
1992-01-29 00:00:00 | 18.11
1992-01-30 00:00:00 | 18.11
1992-01-31 00:00:00 | 18.28
1992-02-03 00:00:00 | 18.28
1992-02-04 00:00:00 | 18.28
1992-02-05 00:00:00 | 18.28
1992-02-06 00:00:00 | 18.28
1992-02-07 00:00:00 | 18.47
1992-02-10 00:00:00 | 18.47
1992-02-11 00:00:00 | 18.47
1992-02-12 00:00:00 | 18.47
1992-02-13 00:00:00 | 18.47
1992-02-14 00:00:00 | 18.58
1992-02-17 00:00:00 | 18.58
1992-02-18 00:00:00 | 18.58
1992-02-19 00:00:00 | 18.58
1992-02-20 00:00:00 | 18.58
1992-02-21 00:00:00 | 17.74
1992-02-24 00:00:00 | 17.74
1992-02-25 00:00:00 | 17.74
1992-02-26 00:00:00 | 17.74
1992-02-27 00:00:00 | 17.74
1992-02-28 00:00:00 | 17.42
1992-03-02 00:00:00 | 17.42
1992-03-03 00:00:00 | 17.42
1992-03-04 00:00:00 | 17.42
1992-03-05 00:00:00 | 17.42
1992-03-06 00:00:00 | 17.28
1992-03-09 00:00:00 | 17.28
1992-03-10 00:00:00 | 17.28
1992-03-11 00:00:00 | 17.28
1992-03-12 00:00:00 | 17.28
1992-03-13 00:00:00 | 17.4
1992-03-16 00:00:00 | 17.4
1992-03-17 00:00:00 | 17.4
1992-03-18 00:00:00 | 17.4
1992-03-19 00:00:00 | 17.4
1992-03-20 00:00:00 | 17.73
1992-03-23 00:00:00 | 17.73
1992-03-24 00:00:00 | 17.73
1992-03-25 00:00:00 | 17.73
1992-03-26 00:00:00 | 17.73
1992-03-27 00:00:00 | 17.75
1992-03-30 00:00:00 | 17.75
1992-03-31 00:00:00 | 17.75
1992-04-01 00:00:00 | 17.75
1992-04-02 00:00:00 | 17.75
1992-04-03 00:00:00 | 18.52
1992-04-06 00:00:00 | 18.52
1992-04-07 00:00:00 | 18.52
1992-04-08 00:00:00 | 18.52
1992-04-09 00:00:00 | 18.52
1992-04-10 00:00:00 | 19.01
1992-04-13 00:00:00 | 19.01
1992-04-14 00:00:00 | 19.01
1992-04-15 00:00:00 | 19.01
1992-04-16 00:00:00 | 19.01
1992-04-17 00:00:00 | 18.86
1992-04-20 00:00:00 | 18.86
1992-04-21 00:00:00 | 18.86
1992-04-22 00:00:00 | 18.86
1992-04-23 00:00:00 | 18.86
1992-04-24 00:00:00 | 18.86
1992-04-27 00:00:00 | 18.86
1992-04-28 00:00:00 | 18.86
1992-04-29 00:00:00 | 18.86
1992-04-30 00:00:00 | 18.86
1992-05-01 00:00:00 | 19.37
1992-05-04 00:00:00 | 19.37
1992-05-05 00:00:00 | 19.37
1992-05-06 00:00:00 | 19.37
1992-05-07 00:00:00 | 19.37
1992-05-08 00:00:00 | 19.76
1992-05-11 00:00:00 | 19.76
1992-05-12 00:00:00 | 19.76
1992-05-13 00:00:00 | 19.76
1992-05-14 00:00:00 | 19.76
1992-05-15 00:00:00 | 19.79
1992-05-18 00:00:00 | 19.79
1992-05-19 00:00:00 | 19.79
1992-05-20 00:00:00 | 19.79
1992-05-21 00:00:00 | 19.79
1992-05-22 00:00:00 | 19.49
1992-05-25 00:00:00 | 19.49
1992-05-26 00:00:00 | 19.49
1992-05-27 00:00:00 | 19.49
1992-05-28 00:00:00 | 19.49
1992-05-29 00:00:00 | 20.68
1992-06-01 00:00:00 | 20.68
1992-06-02 00:00:00 | 20.68
1992-06-03 00:00:00 | 20.68
1992-06-04 00:00:00 | 20.68
1992-06-05 00:00:00 | 21.08
1992-06-08 00:00:00 | 21.08
1992-06-09 00:00:00 | 21.08
1992-06-10 00:00:00 | 21.08
1992-06-11 00:00:00 | 21.08
1992-06-12 00:00:00 | 21.21
1992-06-15 00:00:00 | 21.21
1992-06-16 00:00:00 | 21.21
1992-06-17 00:00:00 | 21.21
1992-06-18 00:00:00 | 21.21
1992-06-19 00:00:00 | 21.16
1992-06-22 00:00:00 | 21.16
1992-06-23 00:00:00 | 21.16
1992-06-24 00:00:00 | 21.16
1992-06-25 00:00:00 | 21.16
1992-06-26 00:00:00 | 21.31
1992-06-29 00:00:00 | 21.31
1992-06-30 00:00:00 | 21.31
1992-07-01 00:00:00 | 21.31
1992-07-02 00:00:00 | 21.31
1992-07-03 00:00:00 | 20.62
1992-07-06 00:00:00 | 20.62
1992-07-07 00:00:00 | 20.62
1992-07-08 00:00:00 | 20.62
1992-07-09 00:00:00 | 20.62
1992-07-10 00:00:00 | 19.95
1992-07-13 00:00:00 | 19.95
1992-07-14 00:00:00 | 19.95
1992-07-15 00:00:00 | 19.95
1992-07-16 00:00:00 | 19.95
1992-07-17 00:00:00 | 20.02
1992-07-20 00:00:00 | 20.02
1992-07-21 00:00:00 | 20.02
1992-07-22 00:00:00 | 20.02
1992-07-23 00:00:00 | 20.02
1992-07-24 00:00:00 | 20.26
1992-07-27 00:00:00 | 20.26
1992-07-28 00:00:00 | 20.26
1992-07-29 00:00:00 | 20.26
1992-07-30 00:00:00 | 20.26
1992-07-31 00:00:00 | 20.58
1992-08-03 00:00:00 | 20.58
1992-08-04 00:00:00 | 20.58
1992-08-05 00:00:00 | 20.58
1992-08-06 00:00:00 | 20.58
1992-08-07 00:00:00 | 19.88
1992-08-10 00:00:00 | 19.88
1992-08-11 00:00:00 | 19.88
1992-08-12 00:00:00 | 19.88
1992-08-13 00:00:00 | 19.88
1992-08-14 00:00:00 | 19.68
1992-08-17 00:00:00 | 19.68
1992-08-18 00:00:00 | 19.68
1992-08-19 00:00:00 | 19.68
1992-08-20 00:00:00 | 19.68
1992-08-21 00:00:00 | 19.79
1992-08-24 00:00:00 | 19.79
1992-08-25 00:00:00 | 19.79
1992-08-26 00:00:00 | 19.79
1992-08-27 00:00:00 | 19.79
1992-08-28 00:00:00 | 19.62
1992-08-31 00:00:00 | 19.62
1992-09-01 00:00:00 | 19.62
1992-09-02 00:00:00 | 19.62
1992-09-03 00:00:00 | 19.62
1992-09-04 00:00:00 | 19.9
1992-09-07 00:00:00 | 19.9
1992-09-08 00:00:00 | 19.9
1992-09-09 00:00:00 | 19.9
1992-09-10 00:00:00 | 19.9
1992-09-11 00:00:00 | 20.28
1992-09-14 00:00:00 | 20.28
1992-09-15 00:00:00 | 20.28
1992-09-16 00:00:00 | 20.28
1992-09-17 00:00:00 | 20.28
1992-09-18 00:00:00 | 20.45
1992-09-21 00:00:00 | 20.45
1992-09-22 00:00:00 | 20.45
1992-09-23 00:00:00 | 20.45
1992-09-24 00:00:00 | 20.45
1992-09-25 00:00:00 | 20.35
1992-09-28 00:00:00 | 20.35
1992-09-29 00:00:00 | 20.35
1992-09-30 00:00:00 | 20.35
1992-10-01 00:00:00 | 20.35
1992-10-02 00:00:00 | 20.26
1992-10-05 00:00:00 | 20.26
1992-10-06 00:00:00 | 20.26
1992-10-07 00:00:00 | 20.26
1992-10-08 00:00:00 | 20.26
1992-10-09 00:00:00 | 20.33
1992-10-12 00:00:00 | 20.33
1992-10-13 00:00:00 | 20.33
1992-10-14 00:00:00 | 20.33
1992-10-15 00:00:00 | 20.33
1992-10-16 00:00:00 | 20.76
1992-10-19 00:00:00 | 20.76
1992-10-20 00:00:00 | 20.76
1992-10-21 00:00:00 | 20.76
1992-10-22 00:00:00 | 20.76
1992-10-23 00:00:00 | 20.37
1992-10-26 00:00:00 | 20.37
1992-10-27 00:00:00 | 20.37
1992-10-28 00:00:00 | 20.37
1992-10-29 00:00:00 | 20.37
1992-10-30 00:00:00 | 19.55
1992-11-02 00:00:00 | 19.55
1992-11-03 00:00:00 | 19.55
1992-11-04 00:00:00 | 19.55
1992-11-05 00:00:00 | 19.55
1992-11-06 00:00:00 | 19.19
1992-11-09 00:00:00 | 19.19
1992-11-10 00:00:00 | 19.19
1992-11-11 00:00:00 | 19.19
1992-11-12 00:00:00 | 19.19
1992-11-13 00:00:00 | 19.25
1992-11-16 00:00:00 | 19.25
1992-11-17 00:00:00 | 19.25
1992-11-18 00:00:00 | 19.25
1992-11-19 00:00:00 | 19.25
1992-11-20 00:00:00 | 19.28
1992-11-23 00:00:00 | 19.28
1992-11-24 00:00:00 | 19.28
1992-11-25 00:00:00 | 19.28
1992-11-26 00:00:00 | 19.28
1992-11-27 00:00:00 | 19.12
1992-11-30 00:00:00 | 19.12
1992-12-01 00:00:00 | 19.12
1992-12-02 00:00:00 | 19.12
1992-12-03 00:00:00 | 19.12
1992-12-04 00:00:00 | 18.57
1992-12-07 00:00:00 | 18.57
1992-12-08 00:00:00 | 18.57
1992-12-09 00:00:00 | 18.57
1992-12-10 00:00:00 | 18.57
1992-12-11 00:00:00 | 18.12
1992-12-14 00:00:00 | 18.12
1992-12-15 00:00:00 | 18.12
1992-12-16 00:00:00 | 18.12
1992-12-17 00:00:00 | 18.12
1992-12-18 00:00:00 | 18.04
1992-12-21 00:00:00 | 18.04
1992-12-22 00:00:00 | 18.04
1992-12-23 00:00:00 | 18.04
1992-12-24 00:00:00 | 18.04
1992-12-25 00:00:00 | 18.23
1992-12-28 00:00:00 | 18.23
1992-12-29 00:00:00 | 18.23
1992-12-30 00:00:00 | 18.23
1992-12-31 00:00:00 | 18.23
1993-01-01 00:00:00 | 17.87
1993-01-04 00:00:00 | 17.87
1993-01-05 00:00:00 | 17.87
1993-01-06 00:00:00 | 17.87
1993-01-07 00:00:00 | 17.87
1993-01-08 00:00:00 | 17.51
1993-01-11 00:00:00 | 17.51
1993-01-12 00:00:00 | 17.51
1993-01-13 00:00:00 | 17.51
1993-01-14 00:00:00 | 17.51
1993-01-15 00:00:00 | 17.05
1993-01-18 00:00:00 | 17.05
1993-01-19 00:00:00 | 17.05
1993-01-20 00:00:00 | 17.05
1993-01-21 00:00:00 | 17.05
1993-01-22 00:00:00 | 16.98
1993-01-25 00:00:00 | 16.98
1993-01-26 00:00:00 | 16.98
1993-01-27 00:00:00 | 16.98
1993-01-28 00:00:00 | 16.98
1993-01-29 00:00:00 | 18
1993-02-01 00:00:00 | 18
1993-02-02 00:00:00 | 18
1993-02-03 00:00:00 | 18
1993-02-04 00:00:00 | 18
1993-02-05 00:00:00 | 18.58
1993-02-08 00:00:00 | 18.58
1993-02-09 00:00:00 | 18.58
1993-02-10 00:00:00 | 18.58
1993-02-11 00:00:00 | 18.58
1993-02-12 00:00:00 | 18.45
1993-02-15 00:00:00 | 18.45
1993-02-16 00:00:00 | 18.45
1993-02-17 00:00:00 | 18.45
1993-02-18 00:00:00 | 18.45
1993-02-19 00:00:00 | 18.05
1993-02-22 00:00:00 | 18.05
1993-02-23 00:00:00 | 18.05
1993-02-24 00:00:00 | 18.05
1993-02-25 00:00:00 | 18.05
1993-02-26 00:00:00 | 18.81
1993-03-01 00:00:00 | 18.81
1993-03-02 00:00:00 | 18.81
1993-03-03 00:00:00 | 18.81
1993-03-04 00:00:00 | 18.81
1993-03-05 00:00:00 | 19.15
1993-03-08 00:00:00 | 19.15
1993-03-09 00:00:00 | 19.15
1993-03-10 00:00:00 | 19.15
1993-03-11 00:00:00 | 19.15
1993-03-12 00:00:00 | 19.02
1993-03-15 00:00:00 | 19.02
1993-03-16 00:00:00 | 19.02
1993-03-17 00:00:00 | 19.02
1993-03-18 00:00:00 | 19.02
1993-03-19 00:00:00 | 18.66
1993-03-22 00:00:00 | 18.66
1993-03-23 00:00:00 | 18.66
1993-03-24 00:00:00 | 18.66
1993-03-25 00:00:00 | 18.66
1993-03-26 00:00:00 | 18.42
1993-03-29 00:00:00 | 18.42
1993-03-30 00:00:00 | 18.42
1993-03-31 00:00:00 | 18.42
1993-04-01 00:00:00 | 18.42
1993-04-02 00:00:00 | 18.73
1993-04-05 00:00:00 | 18.73
1993-04-06 00:00:00 | 18.73
1993-04-07 00:00:00 | 18.73
1993-04-08 00:00:00 | 18.73
1993-04-09 00:00:00 | 18.71
1993-04-12 00:00:00 | 18.71
1993-04-13 00:00:00 | 18.71
1993-04-14 00:00:00 | 18.71
1993-04-15 00:00:00 | 18.71
1993-04-16 00:00:00 | 18.67
1993-04-19 00:00:00 | 18.67
1993-04-20 00:00:00 | 18.67
1993-04-21 00:00:00 | 18.67
1993-04-22 00:00:00 | 18.67
1993-04-23 00:00:00 | 18.56
1993-04-26 00:00:00 | 18.56
1993-04-27 00:00:00 | 18.56
1993-04-28 00:00:00 | 18.56
1993-04-29 00:00:00 | 18.56
1993-04-30 00:00:00 | 18.67
1993-05-03 00:00:00 | 18.67
1993-05-04 00:00:00 | 18.67
1993-05-05 00:00:00 | 18.67
1993-05-06 00:00:00 | 18.67
1993-05-07 00:00:00 | 18.97
1993-05-10 00:00:00 | 18.97
1993-05-11 00:00:00 | 18.97
1993-05-12 00:00:00 | 18.97
1993-05-13 00:00:00 | 18.97
1993-05-14 00:00:00 | 18.76
1993-05-17 00:00:00 | 18.76
1993-05-18 00:00:00 | 18.76
1993-05-19 00:00:00 | 18.76
1993-05-20 00:00:00 | 18.76
1993-05-21 00:00:00 | 18.15
1993-05-24 00:00:00 | 18.15
1993-05-25 00:00:00 | 18.15
1993-05-26 00:00:00 | 18.15
1993-05-27 00:00:00 | 18.15
1993-05-28 00:00:00 | 18.25
1993-05-31 00:00:00 | 18.25
1993-06-01 00:00:00 | 18.25
1993-06-02 00:00:00 | 18.25
1993-06-03 00:00:00 | 18.25
1993-06-04 00:00:00 | 18.34
1993-06-07 00:00:00 | 18.34
1993-06-08 00:00:00 | 18.34
1993-06-09 00:00:00 | 18.34
1993-06-10 00:00:00 | 18.34
1993-06-11 00:00:00 | 18.06
1993-06-14 00:00:00 | 18.06
1993-06-15 00:00:00 | 18.06
1993-06-16 00:00:00 | 18.06
1993-06-17 00:00:00 | 18.06
1993-06-18 00:00:00 | 17.31
1993-06-21 00:00:00 | 17.31
1993-06-22 00:00:00 | 17.31
1993-06-23 00:00:00 | 17.31
1993-06-24 00:00:00 | 17.31
1993-06-25 00:00:00 | 17.2
1993-06-28 00:00:00 | 17.2
1993-06-29 00:00:00 | 17.2
1993-06-30 00:00:00 | 17.2
1993-07-01 00:00:00 | 17.2
1993-07-02 00:00:00 | 17.15
1993-07-05 00:00:00 | 17.15
1993-07-06 00:00:00 | 17.15
1993-07-07 00:00:00 | 17.15
1993-07-08 00:00:00 | 17.15
1993-07-09 00:00:00 | 16.8
1993-07-12 00:00:00 | 16.8
1993-07-13 00:00:00 | 16.8
1993-07-14 00:00:00 | 16.8
1993-07-15 00:00:00 | 16.8
1993-07-16 00:00:00 | 16.66
1993-07-19 00:00:00 | 16.66
1993-07-20 00:00:00 | 16.66
1993-07-21 00:00:00 | 16.66
1993-07-22 00:00:00 | 16.66
1993-07-23 00:00:00 | 16.68
1993-07-26 00:00:00 | 16.68
1993-07-27 00:00:00 | 16.68
1993-07-28 00:00:00 | 16.68
1993-07-29 00:00:00 | 16.68
1993-07-30 00:00:00 | 16.95
1993-08-02 00:00:00 | 16.95
1993-08-03 00:00:00 | 16.95
1993-08-04 00:00:00 | 16.95
1993-08-05 00:00:00 | 16.95
1993-08-06 00:00:00 | 16.6
1993-08-09 00:00:00 | 16.6
1993-08-10 00:00:00 | 16.6
1993-08-11 00:00:00 | 16.6
1993-08-12 00:00:00 | 16.6
1993-08-13 00:00:00 | 16.61
1993-08-16 00:00:00 | 16.61
1993-08-17 00:00:00 | 16.61
1993-08-18 00:00:00 | 16.61
1993-08-19 00:00:00 | 16.61
1993-08-20 00:00:00 | 16.72
1993-08-23 00:00:00 | 16.72
1993-08-24 00:00:00 | 16.72
1993-08-25 00:00:00 | 16.72
1993-08-26 00:00:00 | 16.72
1993-08-27 00:00:00 | 16.85
1993-08-30 00:00:00 | 16.85
1993-08-31 00:00:00 | 16.85
1993-09-01 00:00:00 | 16.85
1993-09-02 00:00:00 | 16.85
1993-09-03 00:00:00 | 16.53
1993-09-06 00:00:00 | 16.53
1993-09-07 00:00:00 | 16.53
1993-09-08 00:00:00 | 16.53
1993-09-09 00:00:00 | 16.53
1993-09-10 00:00:00 | 15.78
1993-09-13 00:00:00 | 15.78
1993-09-14 00:00:00 | 15.78
1993-09-15 00:00:00 | 15.78
1993-09-16 00:00:00 | 15.78
1993-09-17 00:00:00 | 15.47
1993-09-20 00:00:00 | 15.47
1993-09-21 00:00:00 | 15.47
1993-09-22 00:00:00 | 15.47
1993-09-23 00:00:00 | 15.47
1993-09-24 00:00:00 | 16.03
1993-09-27 00:00:00 | 16.03
1993-09-28 00:00:00 | 16.03
1993-09-29 00:00:00 | 16.03
1993-09-30 00:00:00 | 16.03
1993-10-01 00:00:00 | 16.72
1993-10-04 00:00:00 | 16.72
1993-10-05 00:00:00 | 16.72
1993-10-06 00:00:00 | 16.72
1993-10-07 00:00:00 | 16.72
1993-10-08 00:00:00 | 16.9
1993-10-11 00:00:00 | 16.9
1993-10-12 00:00:00 | 16.9
1993-10-13 00:00:00 | 16.9
1993-10-14 00:00:00 | 16.9
1993-10-15 00:00:00 | 16.96
1993-10-18 00:00:00 | 16.96
1993-10-19 00:00:00 | 16.96
1993-10-20 00:00:00 | 16.96
1993-10-21 00:00:00 | 16.96
1993-10-22 00:00:00 | 16.61
1993-10-25 00:00:00 | 16.61
1993-10-26 00:00:00 | 16.61
1993-10-27 00:00:00 | 16.61
1993-10-28 00:00:00 | 16.61
1993-10-29 00:00:00 | 15.86
1993-11-01 00:00:00 | 15.86
1993-11-02 00:00:00 | 15.86
1993-11-03 00:00:00 | 15.86
1993-11-04 00:00:00 | 15.86
1993-11-05 00:00:00 | 15.76
1993-11-08 00:00:00 | 15.76
1993-11-09 00:00:00 | 15.76
1993-11-10 00:00:00 | 15.76
1993-11-11 00:00:00 | 15.76
1993-11-12 00:00:00 | 15.22
1993-11-15 00:00:00 | 15.22
1993-11-16 00:00:00 | 15.22
1993-11-17 00:00:00 | 15.22
1993-11-18 00:00:00 | 15.22
1993-11-19 00:00:00 | 15.36
1993-11-22 00:00:00 | 15.36
1993-11-23 00:00:00 | 15.36
1993-11-24 00:00:00 | 15.36
1993-11-25 00:00:00 | 15.36
1993-11-26 00:00:00 | 14.87
1993-11-29 00:00:00 | 14.87
1993-11-30 00:00:00 | 14.87
1993-12-01 00:00:00 | 14.87
1993-12-02 00:00:00 | 14.87
1993-12-03 00:00:00 | 14.16
1993-12-06 00:00:00 | 14.16
1993-12-07 00:00:00 | 14.16
1993-12-08 00:00:00 | 14.16
1993-12-09 00:00:00 | 14.16
1993-12-10 00:00:00 | 13.73
1993-12-13 00:00:00 | 13.73
1993-12-14 00:00:00 | 13.73
1993-12-15 00:00:00 | 13.73
1993-12-16 00:00:00 | 13.73
1993-12-17 00:00:00 | 13.99
1993-12-20 00:00:00 | 13.99
1993-12-21 00:00:00 | 13.99
1993-12-22 00:00:00 | 13.99
1993-12-23 00:00:00 | 13.99
1993-12-24 00:00:00 | 13.52
1993-12-27 00:00:00 | 13.52
1993-12-28 00:00:00 | 13.52
1993-12-29 00:00:00 | 13.52
1993-12-30 00:00:00 | 13.52
1993-12-31 00:00:00 | 13.17
1994-01-03 00:00:00 | 13.17
1994-01-04 00:00:00 | 13.17
1994-01-05 00:00:00 | 13.17
1994-01-06 00:00:00 | 13.17
1994-01-07 00:00:00 | 14.18
1994-01-10 00:00:00 | 14.18
1994-01-11 00:00:00 | 14.18
1994-01-12 00:00:00 | 14.18
1994-01-13 00:00:00 | 14.18
1994-01-14 00:00:00 | 14
1994-01-17 00:00:00 | 14
1994-01-18 00:00:00 | 14
1994-01-19 00:00:00 | 14
1994-01-20 00:00:00 | 14
1994-01-21 00:00:00 | 14.22
1994-01-24 00:00:00 | 14.22
1994-01-25 00:00:00 | 14.22
1994-01-26 00:00:00 | 14.22
1994-01-27 00:00:00 | 14.22
1994-01-28 00:00:00 | 14.64
1994-01-31 00:00:00 | 14.64
1994-02-01 00:00:00 | 14.64
1994-02-02 00:00:00 | 14.64
1994-02-03 00:00:00 | 14.64
1994-02-04 00:00:00 | 15.13
1994-02-07 00:00:00 | 15.13
1994-02-08 00:00:00 | 15.13
1994-02-09 00:00:00 | 15.13
1994-02-10 00:00:00 | 15.13
1994-02-11 00:00:00 | 13.91
1994-02-14 00:00:00 | 13.91
1994-02-15 00:00:00 | 13.91
1994-02-16 00:00:00 | 13.91
1994-02-17 00:00:00 | 13.91
1994-02-18 00:00:00 | 13.18
1994-02-21 00:00:00 | 13.18
1994-02-22 00:00:00 | 13.18
1994-02-23 00:00:00 | 13.18
1994-02-24 00:00:00 | 13.18
1994-02-25 00:00:00 | 13.24
1994-02-28 00:00:00 | 13.24
1994-03-01 00:00:00 | 13.24
1994-03-02 00:00:00 | 13.24
1994-03-03 00:00:00 | 13.24
1994-03-04 00:00:00 | 13.5
1994-03-07 00:00:00 | 13.5
1994-03-08 00:00:00 | 13.5
1994-03-09 00:00:00 | 13.5
1994-03-10 00:00:00 | 13.5
1994-03-11 00:00:00 | 13.3
1994-03-14 00:00:00 | 13.3
1994-03-15 00:00:00 | 13.3
1994-03-16 00:00:00 | 13.3
1994-03-17 00:00:00 | 13.3
1994-03-18 00:00:00 | 14.18
1994-03-21 00:00:00 | 14.18
1994-03-22 00:00:00 | 14.18
1994-03-23 00:00:00 | 14.18
1994-03-24 00:00:00 | 14.18
1994-03-25 00:00:00 | 14.59
1994-03-28 00:00:00 | 14.59
1994-03-29 00:00:00 | 14.59
1994-03-30 00:00:00 | 14.59
1994-03-31 00:00:00 | 14.59
1994-04-01 00:00:00 | 13.4
1994-04-04 00:00:00 | 13.4
1994-04-05 00:00:00 | 13.4
1994-04-06 00:00:00 | 13.4
1994-04-07 00:00:00 | 13.4
1994-04-08 00:00:00 | 14.34
1994-04-11 00:00:00 | 14.34
1994-04-12 00:00:00 | 14.34
1994-04-13 00:00:00 | 14.34
1994-04-14 00:00:00 | 14.34
1994-04-15 00:00:00 | 15.01
1994-04-18 00:00:00 | 15.01
1994-04-19 00:00:00 | 15.01
1994-04-20 00:00:00 | 15.01
1994-04-21 00:00:00 | 15.01
1994-04-22 00:00:00 | 15.56
1994-04-25 00:00:00 | 15.56
1994-04-26 00:00:00 | 15.56
1994-04-27 00:00:00 | 15.56
1994-04-28 00:00:00 | 15.56
1994-04-29 00:00:00 | 15.84
1994-05-02 00:00:00 | 15.84
1994-05-03 00:00:00 | 15.84
1994-05-04 00:00:00 | 15.84
1994-05-05 00:00:00 | 15.84
1994-05-06 00:00:00 | 16
1994-05-09 00:00:00 | 16
1994-05-10 00:00:00 | 16
1994-05-11 00:00:00 | 16
1994-05-12 00:00:00 | 16
1994-05-13 00:00:00 | 16.29
1994-05-16 00:00:00 | 16.29
1994-05-17 00:00:00 | 16.29
1994-05-18 00:00:00 | 16.29
1994-05-19 00:00:00 | 16.29
1994-05-20 00:00:00 | 16.08
1994-05-23 00:00:00 | 16.08
1994-05-24 00:00:00 | 16.08
1994-05-25 00:00:00 | 16.08
1994-05-26 00:00:00 | 16.08
1994-05-27 00:00:00 | 16.35
1994-05-30 00:00:00 | 16.35
1994-05-31 00:00:00 | 16.35
1994-06-01 00:00:00 | 16.35
1994-06-02 00:00:00 | 16.35
1994-06-03 00:00:00 | 16.27
1994-06-06 00:00:00 | 16.27
1994-06-07 00:00:00 | 16.27
1994-06-08 00:00:00 | 16.27
1994-06-09 00:00:00 | 16.27
1994-06-10 00:00:00 | 16.06
1994-06-13 00:00:00 | 16.06
1994-06-14 00:00:00 | 16.06
1994-06-15 00:00:00 | 16.06
1994-06-16 00:00:00 | 16.06
1994-06-17 00:00:00 | 16.67
1994-06-20 00:00:00 | 16.67
1994-06-21 00:00:00 | 16.67
1994-06-22 00:00:00 | 16.67
1994-06-23 00:00:00 | 16.67
1994-06-24 00:00:00 | 17.44
1994-06-27 00:00:00 | 17.44
1994-06-28 00:00:00 | 17.44
1994-06-29 00:00:00 | 17.44
1994-06-30 00:00:00 | 17.44
1994-07-01 00:00:00 | 17.34
1994-07-04 00:00:00 | 17.34
1994-07-05 00:00:00 | 17.34
1994-07-06 00:00:00 | 17.34
1994-07-07 00:00:00 | 17.34
1994-07-08 00:00:00 | 17.06
1994-07-11 00:00:00 | 17.06
1994-07-12 00:00:00 | 17.06
1994-07-13 00:00:00 | 17.06
1994-07-14 00:00:00 | 17.06
1994-07-15 00:00:00 | 18.09
1994-07-18 00:00:00 | 18.09
1994-07-19 00:00:00 | 18.09
1994-07-20 00:00:00 | 18.09
1994-07-21 00:00:00 | 18.09
1994-07-22 00:00:00 | 17.42
1994-07-25 00:00:00 | 17.42
1994-07-26 00:00:00 | 17.42
1994-07-27 00:00:00 | 17.42
1994-07-28 00:00:00 | 17.42
1994-07-29 00:00:00 | 17.82
1994-08-01 00:00:00 | 17.82
1994-08-02 00:00:00 | 17.82
1994-08-03 00:00:00 | 17.82
1994-08-04 00:00:00 | 17.82
1994-08-05 00:00:00 | 18.44
1994-08-08 00:00:00 | 18.44
1994-08-09 00:00:00 | 18.44
1994-08-10 00:00:00 | 18.44
1994-08-11 00:00:00 | 18.44
1994-08-12 00:00:00 | 17.51
1994-08-15 00:00:00 | 17.51
1994-08-16 00:00:00 | 17.51
1994-08-17 00:00:00 | 17.51
1994-08-18 00:00:00 | 17.51
1994-08-19 00:00:00 | 16.43
1994-08-22 00:00:00 | 16.43
1994-08-23 00:00:00 | 16.43
1994-08-24 00:00:00 | 16.43
1994-08-25 00:00:00 | 16.43
1994-08-26 00:00:00 | 15.59
1994-08-29 00:00:00 | 15.59
1994-08-30 00:00:00 | 15.59
1994-08-31 00:00:00 | 15.59
1994-09-01 00:00:00 | 15.59
1994-09-02 00:00:00 | 15.93
1994-09-05 00:00:00 | 15.93
1994-09-06 00:00:00 | 15.93
1994-09-07 00:00:00 | 15.93
1994-09-08 00:00:00 | 15.93
1994-09-09 00:00:00 | 15.91
1994-09-12 00:00:00 | 15.91
1994-09-13 00:00:00 | 15.91
1994-09-14 00:00:00 | 15.91
1994-09-15 00:00:00 | 15.91
1994-09-16 00:00:00 | 15.45
1994-09-19 00:00:00 | 15.45
1994-09-20 00:00:00 | 15.45
1994-09-21 00:00:00 | 15.45
1994-09-22 00:00:00 | 15.45
1994-09-23 00:00:00 | 15.85
1994-09-26 00:00:00 | 15.85
1994-09-27 00:00:00 | 15.85
1994-09-28 00:00:00 | 15.85
1994-09-29 00:00:00 | 15.85
1994-09-30 00:00:00 | 16.35
1994-10-03 00:00:00 | 16.35
1994-10-04 00:00:00 | 16.35
1994-10-05 00:00:00 | 16.35
1994-10-06 00:00:00 | 16.35
1994-10-07 00:00:00 | 16.72
1994-10-10 00:00:00 | 16.72
1994-10-11 00:00:00 | 16.72
1994-10-12 00:00:00 | 16.72
1994-10-13 00:00:00 | 16.72
1994-10-14 00:00:00 | 16.07
1994-10-17 00:00:00 | 16.07
1994-10-18 00:00:00 | 16.07
1994-10-19 00:00:00 | 16.07
1994-10-20 00:00:00 | 16.07
1994-10-21 00:00:00 | 16.21
1994-10-24 00:00:00 | 16.21
1994-10-25 00:00:00 | 16.21
1994-10-26 00:00:00 | 16.21
1994-10-27 00:00:00 | 16.21
1994-10-28 00:00:00 | 16.82
1994-10-31 00:00:00 | 16.82
1994-11-01 00:00:00 | 16.82
1994-11-02 00:00:00 | 16.82
1994-11-03 00:00:00 | 16.82
1994-11-04 00:00:00 | 17.58
1994-11-07 00:00:00 | 17.58
1994-11-08 00:00:00 | 17.58
1994-11-09 00:00:00 | 17.58
1994-11-10 00:00:00 | 17.58
1994-11-11 00:00:00 | 17.46
1994-11-14 00:00:00 | 17.46
1994-11-15 00:00:00 | 17.46
1994-11-16 00:00:00 | 17.46
1994-11-17 00:00:00 | 17.46
1994-11-18 00:00:00 | 16.8
1994-11-21 00:00:00 | 16.8
1994-11-22 00:00:00 | 16.8
1994-11-23 00:00:00 | 16.8
1994-11-24 00:00:00 | 16.8
1994-11-25 00:00:00 | 17.06
1994-11-28 00:00:00 | 17.06
1994-11-29 00:00:00 | 17.06
1994-11-30 00:00:00 | 17.06
1994-12-01 00:00:00 | 17.06
1994-12-02 00:00:00 | 16.85
1994-12-05 00:00:00 | 16.85
1994-12-06 00:00:00 | 16.85
1994-12-07 00:00:00 | 16.85
1994-12-08 00:00:00 | 16.85
1994-12-09 00:00:00 | 16
1994-12-12 00:00:00 | 16
1994-12-13 00:00:00 | 16
1994-12-14 00:00:00 | 16
1994-12-15 00:00:00 | 16
1994-12-16 00:00:00 | 15.72
1994-12-19 00:00:00 | 15.72
1994-12-20 00:00:00 | 15.72
1994-12-21 00:00:00 | 15.72
1994-12-22 00:00:00 | 15.72
1994-12-23 00:00:00 | 15.62
1994-12-26 00:00:00 | 15.62
1994-12-27 00:00:00 | 15.62
1994-12-28 00:00:00 | 15.62
1994-12-29 00:00:00 | 15.62
1994-12-30 00:00:00 | 16.19
1995-01-02 00:00:00 | 16.19
1995-01-03 00:00:00 | 16.19
1995-01-04 00:00:00 | 16.19
1995-01-05 00:00:00 | 16.19
1995-01-06 00:00:00 | 16.07
1995-01-09 00:00:00 | 16.07
1995-01-10 00:00:00 | 16.07
1995-01-11 00:00:00 | 16.07
1995-01-12 00:00:00 | 16.07
1995-01-13 00:00:00 | 16.23
1995-01-16 00:00:00 | 16.23
1995-01-17 00:00:00 | 16.23
1995-01-18 00:00:00 | 16.23
1995-01-19 00:00:00 | 16.23
1995-01-20 00:00:00 | 16.88
1995-01-23 00:00:00 | 16.88
1995-01-24 00:00:00 | 16.88
1995-01-25 00:00:00 | 16.88
1995-01-26 00:00:00 | 16.88
1995-01-27 00:00:00 | 16.85
1995-01-30 00:00:00 | 16.85
1995-01-31 00:00:00 | 16.85
1995-02-01 00:00:00 | 16.85
1995-02-02 00:00:00 | 16.85
1995-02-03 00:00:00 | 16.99
1995-02-06 00:00:00 | 16.99
1995-02-07 00:00:00 | 16.99
1995-02-08 00:00:00 | 16.99
1995-02-09 00:00:00 | 16.99
1995-02-10 00:00:00 | 16.97
1995-02-13 00:00:00 | 16.97
1995-02-14 00:00:00 | 16.97
1995-02-15 00:00:00 | 16.97
1995-02-16 00:00:00 | 16.97
1995-02-17 00:00:00 | 17.1
1995-02-20 00:00:00 | 17.1
1995-02-21 00:00:00 | 17.1
1995-02-22 00:00:00 | 17.1
1995-02-23 00:00:00 | 17.1
1995-02-24 00:00:00 | 17.18
1995-02-27 00:00:00 | 17.18
1995-02-28 00:00:00 | 17.18
1995-03-01 00:00:00 | 17.18
1995-03-02 00:00:00 | 17.18
1995-03-03 00:00:00 | 16.93
1995-03-06 00:00:00 | 16.93
1995-03-07 00:00:00 | 16.93
1995-03-08 00:00:00 | 16.93
1995-03-09 00:00:00 | 16.93
1995-03-10 00:00:00 | 16.7
1995-03-13 00:00:00 | 16.7
1995-03-14 00:00:00 | 16.7
1995-03-15 00:00:00 | 16.7
1995-03-16 00:00:00 | 16.7
1995-03-17 00:00:00 | 16.41
1995-03-20 00:00:00 | 16.41
1995-03-21 00:00:00 | 16.41
1995-03-22 00:00:00 | 16.41
1995-03-23 00:00:00 | 16.41
1995-03-24 00:00:00 | 17.17
1995-03-27 00:00:00 | 17.17
1995-03-28 00:00:00 | 17.17
1995-03-29 00:00:00 | 17.17
1995-03-30 00:00:00 | 17.17
1995-03-31 00:00:00 | 17.94
1995-04-03 00:00:00 | 17.94
1995-04-04 00:00:00 | 17.94
1995-04-05 00:00:00 | 17.94
1995-04-06 00:00:00 | 17.94
1995-04-07 00:00:00 | 18.24
1995-04-10 00:00:00 | 18.24
1995-04-11 00:00:00 | 18.24
1995-04-12 00:00:00 | 18.24
1995-04-13 00:00:00 | 18.24
1995-04-14 00:00:00 | 18.37
1995-04-17 00:00:00 | 18.37
1995-04-18 00:00:00 | 18.37
1995-04-19 00:00:00 | 18.37
1995-04-20 00:00:00 | 18.37
1995-04-21 00:00:00 | 18.9
1995-04-24 00:00:00 | 18.9
1995-04-25 00:00:00 | 18.9
1995-04-26 00:00:00 | 18.9
1995-04-27 00:00:00 | 18.9
1995-04-28 00:00:00 | 19.07
1995-05-01 00:00:00 | 19.07
1995-05-02 00:00:00 | 19.07
1995-05-03 00:00:00 | 19.07
1995-05-04 00:00:00 | 19.07
1995-05-05 00:00:00 | 18.81
1995-05-08 00:00:00 | 18.81
1995-05-09 00:00:00 | 18.81
1995-05-10 00:00:00 | 18.81
1995-05-11 00:00:00 | 18.81
1995-05-12 00:00:00 | 18.26
1995-05-15 00:00:00 | 18.26
1995-05-16 00:00:00 | 18.26
1995-05-17 00:00:00 | 18.26
1995-05-18 00:00:00 | 18.26
1995-05-19 00:00:00 | 18.42
1995-05-22 00:00:00 | 18.42
1995-05-23 00:00:00 | 18.42
1995-05-24 00:00:00 | 18.42
1995-05-25 00:00:00 | 18.42
1995-05-26 00:00:00 | 18.24
1995-05-29 00:00:00 | 18.24
1995-05-30 00:00:00 | 18.24
1995-05-31 00:00:00 | 18.24
1995-06-01 00:00:00 | 18.24
1995-06-02 00:00:00 | 17.65
1995-06-05 00:00:00 | 17.65
1995-06-06 00:00:00 | 17.65
1995-06-07 00:00:00 | 17.65
1995-06-08 00:00:00 | 17.65
1995-06-09 00:00:00 | 17.98
1995-06-12 00:00:00 | 17.98
1995-06-13 00:00:00 | 17.98
1995-06-14 00:00:00 | 17.98
1995-06-15 00:00:00 | 17.98
1995-06-16 00:00:00 | 17.76
1995-06-19 00:00:00 | 17.76
1995-06-20 00:00:00 | 17.76
1995-06-21 00:00:00 | 17.76
1995-06-22 00:00:00 | 17.76
1995-06-23 00:00:00 | 16.67
1995-06-26 00:00:00 | 16.67
1995-06-27 00:00:00 | 16.67
1995-06-28 00:00:00 | 16.67
1995-06-29 00:00:00 | 16.67
1995-06-30 00:00:00 | 16.64
1995-07-03 00:00:00 | 16.64
1995-07-04 00:00:00 | 16.64
1995-07-05 00:00:00 | 16.64
1995-07-06 00:00:00 | 16.64
1995-07-07 00:00:00 | 16.11
1995-07-10 00:00:00 | 16.11
1995-07-11 00:00:00 | 16.11
1995-07-12 00:00:00 | 16.11
1995-07-13 00:00:00 | 16.11
1995-07-14 00:00:00 | 15.92
1995-07-17 00:00:00 | 15.92
1995-07-18 00:00:00 | 15.92
1995-07-19 00:00:00 | 15.92
1995-07-20 00:00:00 | 15.92
1995-07-21 00:00:00 | 15.65
1995-07-24 00:00:00 | 15.65
1995-07-25 00:00:00 | 15.65
1995-07-26 00:00:00 | 15.65
1995-07-27 00:00:00 | 15.65
1995-07-28 00:00:00 | 15.75
1995-07-31 00:00:00 | 15.75
1995-08-01 00:00:00 | 15.75
1995-08-02 00:00:00 | 15.75
1995-08-03 00:00:00 | 15.75
1995-08-04 00:00:00 | 16.02
1995-08-07 00:00:00 | 16.02
1995-08-08 00:00:00 | 16.02
1995-08-09 00:00:00 | 16.02
1995-08-10 00:00:00 | 16.02
1995-08-11 00:00:00 | 16.07
1995-08-14 00:00:00 | 16.07
1995-08-15 00:00:00 | 16.07
1995-08-16 00:00:00 | 16.07
1995-08-17 00:00:00 | 16.07
1995-08-18 00:00:00 | 15.89
1995-08-21 00:00:00 | 15.89
1995-08-22 00:00:00 | 15.89
1995-08-23 00:00:00 | 15.89
1995-08-24 00:00:00 | 15.89
1995-08-25 00:00:00 | 16.29
1995-08-28 00:00:00 | 16.29
1995-08-29 00:00:00 | 16.29
1995-08-30 00:00:00 | 16.29
1995-08-31 00:00:00 | 16.29
1995-09-01 00:00:00 | 16.22
1995-09-04 00:00:00 | 16.22
1995-09-05 00:00:00 | 16.22
1995-09-06 00:00:00 | 16.22
1995-09-07 00:00:00 | 16.22
1995-09-08 00:00:00 | 16.69
1995-09-11 00:00:00 | 16.69
1995-09-12 00:00:00 | 16.69
1995-09-13 00:00:00 | 16.69
1995-09-14 00:00:00 | 16.69
1995-09-15 00:00:00 | 16.94
1995-09-18 00:00:00 | 16.94
1995-09-19 00:00:00 | 16.94
1995-09-20 00:00:00 | 16.94
1995-09-21 00:00:00 | 16.94
1995-09-22 00:00:00 | 16.89
1995-09-25 00:00:00 | 16.89
1995-09-26 00:00:00 | 16.89
1995-09-27 00:00:00 | 16.89
1995-09-28 00:00:00 | 16.89
1995-09-29 00:00:00 | 16.37
1995-10-02 00:00:00 | 16.37
1995-10-03 00:00:00 | 16.37
1995-10-04 00:00:00 | 16.37
1995-10-05 00:00:00 | 16.37
1995-10-06 00:00:00 | 16.23
1995-10-09 00:00:00 | 16.23
1995-10-10 00:00:00 | 16.23
1995-10-11 00:00:00 | 16.23
1995-10-12 00:00:00 | 16.23
1995-10-13 00:00:00 | 15.98
1995-10-16 00:00:00 | 15.98
1995-10-17 00:00:00 | 15.98
1995-10-18 00:00:00 | 15.98
1995-10-19 00:00:00 | 15.98
1995-10-20 00:00:00 | 15.96
1995-10-23 00:00:00 | 15.96
1995-10-24 00:00:00 | 15.96
1995-10-25 00:00:00 | 15.96
1995-10-26 00:00:00 | 15.96
1995-10-27 00:00:00 | 16.12
1995-10-30 00:00:00 | 16.12
1995-10-31 00:00:00 | 16.12
1995-11-01 00:00:00 | 16.12
1995-11-02 00:00:00 | 16.12
1995-11-03 00:00:00 | 16.65
1995-11-06 00:00:00 | 16.65
1995-11-07 00:00:00 | 16.65
1995-11-08 00:00:00 | 16.65
1995-11-09 00:00:00 | 16.65
1995-11-10 00:00:00 | 16.79
1995-11-13 00:00:00 | 16.79
1995-11-14 00:00:00 | 16.79
1995-11-15 00:00:00 | 16.79
1995-11-16 00:00:00 | 16.79
1995-11-17 00:00:00 | 16.75
1995-11-20 00:00:00 | 16.75
1995-11-21 00:00:00 | 16.75
1995-11-22 00:00:00 | 16.75
1995-11-23 00:00:00 | 16.75
1995-11-24 00:00:00 | 16.82
1995-11-27 00:00:00 | 16.82
1995-11-28 00:00:00 | 16.82
1995-11-29 00:00:00 | 16.82
1995-11-30 00:00:00 | 16.82
1995-12-01 00:00:00 | 17.21
1995-12-04 00:00:00 | 17.21
1995-12-05 00:00:00 | 17.21
1995-12-06 00:00:00 | 17.21
1995-12-07 00:00:00 | 17.21
1995-12-08 00:00:00 | 17.53
1995-12-11 00:00:00 | 17.53
1995-12-12 00:00:00 | 17.53
1995-12-13 00:00:00 | 17.53
1995-12-14 00:00:00 | 17.53
1995-12-15 00:00:00 | 17.78
1995-12-18 00:00:00 | 17.78
1995-12-19 00:00:00 | 17.78
1995-12-20 00:00:00 | 17.78
1995-12-21 00:00:00 | 17.78
1995-12-22 00:00:00 | 18.14
1995-12-25 00:00:00 | 18.14
1995-12-26 00:00:00 | 18.14
1995-12-27 00:00:00 | 18.14
1995-12-28 00:00:00 | 18.14
1995-12-29 00:00:00 | 18.72
1996-01-01 00:00:00 | 18.72
1996-01-02 00:00:00 | 18.72
1996-01-03 00:00:00 | 18.72
1996-01-04 00:00:00 | 18.72
1996-01-05 00:00:00 | 19.18
1996-01-08 00:00:00 | 19.18
1996-01-09 00:00:00 | 19.18
1996-01-10 00:00:00 | 19.18
1996-01-11 00:00:00 | 19.18
1996-01-12 00:00:00 | 18.53
1996-01-15 00:00:00 | 18.53
1996-01-16 00:00:00 | 18.53
1996-01-17 00:00:00 | 18.53
1996-01-18 00:00:00 | 18.53
1996-01-19 00:00:00 | 17.61
1996-01-22 00:00:00 | 17.61
1996-01-23 00:00:00 | 17.61
1996-01-24 00:00:00 | 17.61
1996-01-25 00:00:00 | 17.61
1996-01-26 00:00:00 | 17.19
1996-01-29 00:00:00 | 17.19
1996-01-30 00:00:00 | 17.19
1996-01-31 00:00:00 | 17.19
1996-02-01 00:00:00 | 17.19
1996-02-02 00:00:00 | 16.64
1996-02-05 00:00:00 | 16.64
1996-02-06 00:00:00 | 16.64
1996-02-07 00:00:00 | 16.64
1996-02-08 00:00:00 | 16.64
1996-02-09 00:00:00 | 16.99
1996-02-12 00:00:00 | 16.99
1996-02-13 00:00:00 | 16.99
1996-02-14 00:00:00 | 16.99
1996-02-15 00:00:00 | 16.99
1996-02-16 00:00:00 | 17.98
1996-02-19 00:00:00 | 17.98
1996-02-20 00:00:00 | 17.98
1996-02-21 00:00:00 | 17.98
1996-02-22 00:00:00 | 17.98
1996-02-23 00:00:00 | 18.79
1996-02-26 00:00:00 | 18.79
1996-02-27 00:00:00 | 18.79
1996-02-28 00:00:00 | 18.79
1996-02-29 00:00:00 | 18.79
1996-03-01 00:00:00 | 18.77
1996-03-04 00:00:00 | 18.77
1996-03-05 00:00:00 | 18.77
1996-03-06 00:00:00 | 18.77
1996-03-07 00:00:00 | 18.77
1996-03-08 00:00:00 | 18.84
1996-03-11 00:00:00 | 18.84
1996-03-12 00:00:00 | 18.84
1996-03-13 00:00:00 | 18.84
1996-03-14 00:00:00 | 18.84
1996-03-15 00:00:00 | 19.3
1996-03-18 00:00:00 | 19.3
1996-03-19 00:00:00 | 19.3
1996-03-20 00:00:00 | 19.3
1996-03-21 00:00:00 | 19.3
1996-03-22 00:00:00 | 20.55
1996-03-25 00:00:00 | 20.55
1996-03-26 00:00:00 | 20.55
1996-03-27 00:00:00 | 20.55
1996-03-28 00:00:00 | 20.55
1996-03-29 00:00:00 | 20.98
1996-04-01 00:00:00 | 20.98
1996-04-02 00:00:00 | 20.98
1996-04-03 00:00:00 | 20.98
1996-04-04 00:00:00 | 20.98
1996-04-05 00:00:00 | 20.94
1996-04-08 00:00:00 | 20.94
1996-04-09 00:00:00 | 20.94
1996-04-10 00:00:00 | 20.94
1996-04-11 00:00:00 | 20.94
1996-04-12 00:00:00 | 22.67
1996-04-15 00:00:00 | 22.67
1996-04-16 00:00:00 | 22.67
1996-04-17 00:00:00 | 22.67
1996-04-18 00:00:00 | 22.67
1996-04-19 00:00:00 | 20.52
1996-04-22 00:00:00 | 20.52
1996-04-23 00:00:00 | 20.52
1996-04-24 00:00:00 | 20.52
1996-04-25 00:00:00 | 20.52
1996-04-26 00:00:00 | 20.28
1996-04-29 00:00:00 | 20.28
1996-04-30 00:00:00 | 20.28
1996-05-01 00:00:00 | 20.28
1996-05-02 00:00:00 | 20.28
1996-05-03 00:00:00 | 19.47
1996-05-06 00:00:00 | 19.47
1996-05-07 00:00:00 | 19.47
1996-05-08 00:00:00 | 19.47
1996-05-09 00:00:00 | 19.47
1996-05-10 00:00:00 | 19.63
1996-05-13 00:00:00 | 19.63
1996-05-14 00:00:00 | 19.63
1996-05-15 00:00:00 | 19.63
1996-05-16 00:00:00 | 19.63
1996-05-17 00:00:00 | 19.06
1996-05-20 00:00:00 | 19.06
1996-05-21 00:00:00 | 19.06
1996-05-22 00:00:00 | 19.06
1996-05-23 00:00:00 | 19.06
1996-05-24 00:00:00 | 19.2
1996-05-27 00:00:00 | 19.2
1996-05-28 00:00:00 | 19.2
1996-05-29 00:00:00 | 19.2
1996-05-30 00:00:00 | 19.2
1996-05-31 00:00:00 | 18.67
1996-06-03 00:00:00 | 18.67
1996-06-04 00:00:00 | 18.67
1996-06-05 00:00:00 | 18.67
1996-06-06 00:00:00 | 18.67
1996-06-07 00:00:00 | 18.31
1996-06-10 00:00:00 | 18.31
1996-06-11 00:00:00 | 18.31
1996-06-12 00:00:00 | 18.31
1996-06-13 00:00:00 | 18.31
1996-06-14 00:00:00 | 18.16
1996-06-17 00:00:00 | 18.16
1996-06-18 00:00:00 | 18.16
1996-06-19 00:00:00 | 18.16
1996-06-20 00:00:00 | 18.16
1996-06-21 00:00:00 | 18.56
1996-06-24 00:00:00 | 18.56
1996-06-25 00:00:00 | 18.56
1996-06-26 00:00:00 | 18.56
1996-06-27 00:00:00 | 18.56
1996-06-28 00:00:00 | 18.8
1996-07-01 00:00:00 | 18.8
1996-07-02 00:00:00 | 18.8
1996-07-03 00:00:00 | 18.8
1996-07-04 00:00:00 | 18.8
1996-07-05 00:00:00 | 19.62
1996-07-08 00:00:00 | 19.62
1996-07-09 00:00:00 | 19.62
1996-07-10 00:00:00 | 19.62
1996-07-11 00:00:00 | 19.62
1996-07-12 00:00:00 | 19.8
1996-07-15 00:00:00 | 19.8
1996-07-16 00:00:00 | 19.8
1996-07-17 00:00:00 | 19.8
1996-07-18 00:00:00 | 19.8
1996-07-19 00:00:00 | 19.93
1996-07-22 00:00:00 | 19.93
1996-07-23 00:00:00 | 19.93
1996-07-24 00:00:00 | 19.93
1996-07-25 00:00:00 | 19.93
1996-07-26 00:00:00 | 19.3
1996-07-29 00:00:00 | 19.3
1996-07-30 00:00:00 | 19.3
1996-07-31 00:00:00 | 19.3
1996-08-01 00:00:00 | 19.3
1996-08-02 00:00:00 | 19.07
1996-08-05 00:00:00 | 19.07
1996-08-06 00:00:00 | 19.07
1996-08-07 00:00:00 | 19.07
1996-08-08 00:00:00 | 19.07
1996-08-09 00:00:00 | 19.73
1996-08-12 00:00:00 | 19.73
1996-08-13 00:00:00 | 19.73
1996-08-14 00:00:00 | 19.73
1996-08-15 00:00:00 | 19.73
1996-08-16 00:00:00 | 20.95
1996-08-19 00:00:00 | 20.95
1996-08-20 00:00:00 | 20.95
1996-08-21 00:00:00 | 20.95
1996-08-22 00:00:00 | 20.95
1996-08-23 00:00:00 | 21.15
1996-08-26 00:00:00 | 21.15
1996-08-27 00:00:00 | 21.15
1996-08-28 00:00:00 | 21.15
1996-08-29 00:00:00 | 21.15
1996-08-30 00:00:00 | 20.78
1996-09-02 00:00:00 | 20.78
1996-09-03 00:00:00 | 20.78
1996-09-04 00:00:00 | 20.78
1996-09-05 00:00:00 | 20.78
1996-09-06 00:00:00 | 22.18
1996-09-09 00:00:00 | 22.18
1996-09-10 00:00:00 | 22.18
1996-09-11 00:00:00 | 22.18
1996-09-12 00:00:00 | 22.18
1996-09-13 00:00:00 | 23.08
1996-09-16 00:00:00 | 23.08
1996-09-17 00:00:00 | 23.08
1996-09-18 00:00:00 | 23.08
1996-09-19 00:00:00 | 23.08
1996-09-20 00:00:00 | 22.11
1996-09-23 00:00:00 | 22.11
1996-09-24 00:00:00 | 22.11
1996-09-25 00:00:00 | 22.11
1996-09-26 00:00:00 | 22.11
1996-09-27 00:00:00 | 22.85
1996-09-30 00:00:00 | 22.85
1996-10-01 00:00:00 | 22.85
1996-10-02 00:00:00 | 22.85
1996-10-03 00:00:00 | 22.85
1996-10-04 00:00:00 | 23.59
1996-10-07 00:00:00 | 23.59
1996-10-08 00:00:00 | 23.59
1996-10-09 00:00:00 | 23.59
1996-10-10 00:00:00 | 23.59
1996-10-11 00:00:00 | 24.18
1996-10-14 00:00:00 | 24.18
1996-10-15 00:00:00 | 24.18
1996-10-16 00:00:00 | 24.18
1996-10-17 00:00:00 | 24.18
1996-10-18 00:00:00 | 24.77
1996-10-21 00:00:00 | 24.77
1996-10-22 00:00:00 | 24.77
1996-10-23 00:00:00 | 24.77
1996-10-24 00:00:00 | 24.77
1996-10-25 00:00:00 | 24.7
1996-10-28 00:00:00 | 24.7
1996-10-29 00:00:00 | 24.7
1996-10-30 00:00:00 | 24.7
1996-10-31 00:00:00 | 24.7
1996-11-01 00:00:00 | 23.2
1996-11-04 00:00:00 | 23.2
1996-11-05 00:00:00 | 23.2
1996-11-06 00:00:00 | 23.2
1996-11-07 00:00:00 | 23.2
1996-11-08 00:00:00 | 21.99
1996-11-11 00:00:00 | 21.99
1996-11-12 00:00:00 | 21.99
1996-11-13 00:00:00 | 21.99
1996-11-14 00:00:00 | 21.99
1996-11-15 00:00:00 | 22.88
1996-11-18 00:00:00 | 22.88
1996-11-19 00:00:00 | 22.88
1996-11-20 00:00:00 | 22.88
1996-11-21 00:00:00 | 22.88
1996-11-22 00:00:00 | 23.21
1996-11-25 00:00:00 | 23.21
1996-11-26 00:00:00 | 23.21
1996-11-27 00:00:00 | 23.21
1996-11-28 00:00:00 | 23.21
1996-11-29 00:00:00 | 23.05
1996-12-02 00:00:00 | 23.05
1996-12-03 00:00:00 | 23.05
1996-12-04 00:00:00 | 23.05
1996-12-05 00:00:00 | 23.05
1996-12-06 00:00:00 | 24.18
1996-12-09 00:00:00 | 24.18
1996-12-10 00:00:00 | 24.18
1996-12-11 00:00:00 | 24.18
1996-12-12 00:00:00 | 24.18
1996-12-13 00:00:00 | 23.27
1996-12-16 00:00:00 | 23.27
1996-12-17 00:00:00 | 23.27
1996-12-18 00:00:00 | 23.27
1996-12-19 00:00:00 | 23.27
1996-12-20 00:00:00 | 23.97
1996-12-23 00:00:00 | 23.97
1996-12-24 00:00:00 | 23.97
1996-12-25 00:00:00 | 23.97
1996-12-26 00:00:00 | 23.97
1996-12-27 00:00:00 | 23.57
1996-12-30 00:00:00 | 23.57
1996-12-31 00:00:00 | 23.57
1997-01-01 00:00:00 | 23.57
1997-01-02 00:00:00 | 23.57
1997-01-03 00:00:00 | 24.12
1997-01-06 00:00:00 | 24.12
1997-01-07 00:00:00 | 24.12
1997-01-08 00:00:00 | 24.12
1997-01-09 00:00:00 | 24.12
1997-01-10 00:00:00 | 24.67
1997-01-13 00:00:00 | 24.67
1997-01-14 00:00:00 | 24.67
1997-01-15 00:00:00 | 24.67
1997-01-16 00:00:00 | 24.67
1997-01-17 00:00:00 | 23.23
1997-01-20 00:00:00 | 23.23
1997-01-21 00:00:00 | 23.23
1997-01-22 00:00:00 | 23.23
1997-01-23 00:00:00 | 23.23
1997-01-24 00:00:00 | 22.9
1997-01-27 00:00:00 | 22.9
1997-01-28 00:00:00 | 22.9
1997-01-29 00:00:00 | 22.9
1997-01-30 00:00:00 | 22.9
1997-01-31 00:00:00 | 22.98
1997-02-03 00:00:00 | 22.98
1997-02-04 00:00:00 | 22.98
1997-02-05 00:00:00 | 22.98
1997-02-06 00:00:00 | 22.98
1997-02-07 00:00:00 | 22.53
1997-02-10 00:00:00 | 22.53
1997-02-11 00:00:00 | 22.53
1997-02-12 00:00:00 | 22.53
1997-02-13 00:00:00 | 22.53
1997-02-14 00:00:00 | 20.83
1997-02-17 00:00:00 | 20.83
1997-02-18 00:00:00 | 20.83
1997-02-19 00:00:00 | 20.83
1997-02-20 00:00:00 | 20.83
1997-02-21 00:00:00 | 20.54
1997-02-24 00:00:00 | 20.54
1997-02-25 00:00:00 | 20.54
1997-02-26 00:00:00 | 20.54
1997-02-27 00:00:00 | 20.54
1997-02-28 00:00:00 | 19.83
1997-03-03 00:00:00 | 19.83
1997-03-04 00:00:00 | 19.83
1997-03-05 00:00:00 | 19.83
1997-03-06 00:00:00 | 19.83
1997-03-07 00:00:00 | 19.36
1997-03-10 00:00:00 | 19.36
1997-03-11 00:00:00 | 19.36
1997-03-12 00:00:00 | 19.36
1997-03-13 00:00:00 | 19.36
1997-03-14 00:00:00 | 19.1
1997-03-17 00:00:00 | 19.1
1997-03-18 00:00:00 | 19.1
1997-03-19 00:00:00 | 19.1
1997-03-20 00:00:00 | 19.1
1997-03-21 00:00:00 | 19.51
1997-03-24 00:00:00 | 19.51
1997-03-25 00:00:00 | 19.51
1997-03-26 00:00:00 | 19.51
1997-03-27 00:00:00 | 19.51
1997-03-28 00:00:00 | 18.73
1997-03-31 00:00:00 | 18.73
1997-04-01 00:00:00 | 18.73
1997-04-02 00:00:00 | 18.73
1997-04-03 00:00:00 | 18.73
1997-04-04 00:00:00 | 17.84
1997-04-07 00:00:00 | 17.84
1997-04-08 00:00:00 | 17.84
1997-04-09 00:00:00 | 17.84
1997-04-10 00:00:00 | 17.84
1997-04-11 00:00:00 | 17.14
1997-04-14 00:00:00 | 17.14
1997-04-15 00:00:00 | 17.14
1997-04-16 00:00:00 | 17.14
1997-04-17 00:00:00 | 17.14
1997-04-18 00:00:00 | 17.33
1997-04-21 00:00:00 | 17.33
1997-04-22 00:00:00 | 17.33
1997-04-23 00:00:00 | 17.33
1997-04-24 00:00:00 | 17.33
1997-04-25 00:00:00 | 17.76
1997-04-28 00:00:00 | 17.76
1997-04-29 00:00:00 | 17.76
1997-04-30 00:00:00 | 17.76
1997-05-01 00:00:00 | 17.76
1997-05-02 00:00:00 | 18.08
1997-05-05 00:00:00 | 18.08
1997-05-06 00:00:00 | 18.08
1997-05-07 00:00:00 | 18.08
1997-05-08 00:00:00 | 18.08
1997-05-09 00:00:00 | 18.06
1997-05-12 00:00:00 | 18.06
1997-05-13 00:00:00 | 18.06
1997-05-14 00:00:00 | 18.06
1997-05-15 00:00:00 | 18.06
1997-05-16 00:00:00 | 19.42
1997-05-19 00:00:00 | 19.42
1997-05-20 00:00:00 | 19.42
1997-05-21 00:00:00 | 19.42
1997-05-22 00:00:00 | 19.42
1997-05-23 00:00:00 | 19.91
1997-05-26 00:00:00 | 19.91
1997-05-27 00:00:00 | 19.91
1997-05-28 00:00:00 | 19.91
1997-05-29 00:00:00 | 19.91
1997-05-30 00:00:00 | 19.15
1997-06-02 00:00:00 | 19.15
1997-06-03 00:00:00 | 19.15
1997-06-04 00:00:00 | 19.15
1997-06-05 00:00:00 | 19.15
1997-06-06 00:00:00 | 18.3
1997-06-09 00:00:00 | 18.3
1997-06-10 00:00:00 | 18.3
1997-06-11 00:00:00 | 18.3
1997-06-12 00:00:00 | 18.3
1997-06-13 00:00:00 | 16.88
1997-06-16 00:00:00 | 16.88
1997-06-17 00:00:00 | 16.88
1997-06-18 00:00:00 | 16.88
1997-06-19 00:00:00 | 16.88
1997-06-20 00:00:00 | 17.27
1997-06-23 00:00:00 | 17.27
1997-06-24 00:00:00 | 17.27
1997-06-25 00:00:00 | 17.27
1997-06-26 00:00:00 | 17.27
1997-06-27 00:00:00 | 17.74
1997-06-30 00:00:00 | 17.74
1997-07-01 00:00:00 | 17.74
1997-07-02 00:00:00 | 17.74
1997-07-03 00:00:00 | 17.74
1997-07-04 00:00:00 | 18.41
1997-07-07 00:00:00 | 18.41
1997-07-08 00:00:00 | 18.41
1997-07-09 00:00:00 | 18.41
1997-07-10 00:00:00 | 18.41
1997-07-11 00:00:00 | 18.17
1997-07-14 00:00:00 | 18.17
1997-07-15 00:00:00 | 18.17
1997-07-16 00:00:00 | 18.17
1997-07-17 00:00:00 | 18.17
1997-07-18 00:00:00 | 18.26
1997-07-21 00:00:00 | 18.26
1997-07-22 00:00:00 | 18.26
1997-07-23 00:00:00 | 18.26
1997-07-24 00:00:00 | 18.26
1997-07-25 00:00:00 | 18.57
1997-07-28 00:00:00 | 18.57
1997-07-29 00:00:00 | 18.57
1997-07-30 00:00:00 | 18.57
1997-07-31 00:00:00 | 18.57
1997-08-01 00:00:00 | 18.96
1997-08-04 00:00:00 | 18.96
1997-08-05 00:00:00 | 18.96
1997-08-06 00:00:00 | 18.96
1997-08-07 00:00:00 | 18.96
1997-08-08 00:00:00 | 19.17
1997-08-11 00:00:00 | 19.17
1997-08-12 00:00:00 | 19.17
1997-08-13 00:00:00 | 19.17
1997-08-14 00:00:00 | 19.17
1997-08-15 00:00:00 | 18.63
1997-08-18 00:00:00 | 18.63
1997-08-19 00:00:00 | 18.63
1997-08-20 00:00:00 | 18.63
1997-08-21 00:00:00 | 18.63
1997-08-22 00:00:00 | 18.6
1997-08-25 00:00:00 | 18.6
1997-08-26 00:00:00 | 18.6
1997-08-27 00:00:00 | 18.6
1997-08-28 00:00:00 | 18.6
1997-08-29 00:00:00 | 17.83
1997-09-01 00:00:00 | 17.83
1997-09-02 00:00:00 | 17.83
1997-09-03 00:00:00 | 17.83
1997-09-04 00:00:00 | 17.83
1997-09-05 00:00:00 | 18.1
1997-09-08 00:00:00 | 18.1
1997-09-09 00:00:00 | 18.1
1997-09-10 00:00:00 | 18.1
1997-09-11 00:00:00 | 18.1
1997-09-12 00:00:00 | 18.11
1997-09-15 00:00:00 | 18.11
1997-09-16 00:00:00 | 18.11
1997-09-17 00:00:00 | 18.11
1997-09-18 00:00:00 | 18.11
1997-09-19 00:00:00 | 18.22
1997-09-22 00:00:00 | 18.22
1997-09-23 00:00:00 | 18.22
1997-09-24 00:00:00 | 18.22
1997-09-25 00:00:00 | 18.22
1997-09-26 00:00:00 | 18.83
1997-09-29 00:00:00 | 18.83
1997-09-30 00:00:00 | 18.83
1997-10-01 00:00:00 | 18.83
1997-10-02 00:00:00 | 18.83
1997-10-03 00:00:00 | 20.14
1997-10-06 00:00:00 | 20.14
1997-10-07 00:00:00 | 20.14
1997-10-08 00:00:00 | 20.14
1997-10-09 00:00:00 | 20.14
1997-10-10 00:00:00 | 20.75
1997-10-13 00:00:00 | 20.75
1997-10-14 00:00:00 | 20.75
1997-10-15 00:00:00 | 20.75
1997-10-16 00:00:00 | 20.75
1997-10-17 00:00:00 | 19.55
1997-10-20 00:00:00 | 19.55
1997-10-21 00:00:00 | 19.55
1997-10-22 00:00:00 | 19.55
1997-10-23 00:00:00 | 19.55
1997-10-24 00:00:00 | 19.56
1997-10-27 00:00:00 | 19.56
1997-10-28 00:00:00 | 19.56
1997-10-29 00:00:00 | 19.56
1997-10-30 00:00:00 | 19.56
1997-10-31 00:00:00 | 19.27
1997-11-03 00:00:00 | 19.27
1997-11-04 00:00:00 | 19.27
1997-11-05 00:00:00 | 19.27
1997-11-06 00:00:00 | 19.27
1997-11-07 00:00:00 | 19.14
1997-11-10 00:00:00 | 19.14
1997-11-11 00:00:00 | 19.14
1997-11-12 00:00:00 | 19.14
1997-11-13 00:00:00 | 19.14
1997-11-14 00:00:00 | 19.59
1997-11-17 00:00:00 | 19.59
1997-11-18 00:00:00 | 19.59
1997-11-19 00:00:00 | 19.59
1997-11-20 00:00:00 | 19.59
1997-11-21 00:00:00 | 19.2
1997-11-24 00:00:00 | 19.2
1997-11-25 00:00:00 | 19.2
1997-11-26 00:00:00 | 19.2
1997-11-27 00:00:00 | 19.2
1997-11-28 00:00:00 | 18.85
1997-12-01 00:00:00 | 18.85
1997-12-02 00:00:00 | 18.85
1997-12-03 00:00:00 | 18.85
1997-12-04 00:00:00 | 18.85
1997-12-05 00:00:00 | 17.92
1997-12-08 00:00:00 | 17.92
1997-12-09 00:00:00 | 17.92
1997-12-10 00:00:00 | 17.92
1997-12-11 00:00:00 | 17.92
1997-12-12 00:00:00 | 17.32
1997-12-15 00:00:00 | 17.32
1997-12-16 00:00:00 | 17.32
1997-12-17 00:00:00 | 17.32
1997-12-18 00:00:00 | 17.32
1997-12-19 00:00:00 | 17.04
1997-12-22 00:00:00 | 17.04
1997-12-23 00:00:00 | 17.04
1997-12-24 00:00:00 | 17.04
1997-12-25 00:00:00 | 17.04
1997-12-26 00:00:00 | 17.06
1997-12-29 00:00:00 | 17.06
1997-12-30 00:00:00 | 17.06
1997-12-31 00:00:00 | 17.06
1998-01-01 00:00:00 | 17.06
1998-01-02 00:00:00 | 16
1998-01-05 00:00:00 | 16
1998-01-06 00:00:00 | 16
1998-01-07 00:00:00 | 16
1998-01-08 00:00:00 | 16
1998-01-09 00:00:00 | 15.38
1998-01-12 00:00:00 | 15.38
1998-01-13 00:00:00 | 15.38
1998-01-14 00:00:00 | 15.38
1998-01-15 00:00:00 | 15.38
1998-01-16 00:00:00 | 14.92
1998-01-19 00:00:00 | 14.92
1998-01-20 00:00:00 | 14.92
1998-01-21 00:00:00 | 14.92
1998-01-22 00:00:00 | 14.92
1998-01-23 00:00:00 | 14.72
1998-01-26 00:00:00 | 14.72
1998-01-27 00:00:00 | 14.72
1998-01-28 00:00:00 | 14.72
1998-01-29 00:00:00 | 14.72
1998-01-30 00:00:00 | 15.61
1998-02-02 00:00:00 | 15.61
1998-02-03 00:00:00 | 15.61
1998-02-04 00:00:00 | 15.61
1998-02-05 00:00:00 | 15.61
1998-02-06 00:00:00 | 14.92
1998-02-09 00:00:00 | 14.92
1998-02-10 00:00:00 | 14.92
1998-02-11 00:00:00 | 14.92
1998-02-12 00:00:00 | 14.92
1998-02-13 00:00:00 | 14.36
1998-02-16 00:00:00 | 14.36
1998-02-17 00:00:00 | 14.36
1998-02-18 00:00:00 | 14.36
1998-02-19 00:00:00 | 14.36
1998-02-20 00:00:00 | 13.68
1998-02-23 00:00:00 | 13.68
1998-02-24 00:00:00 | 13.68
1998-02-25 00:00:00 | 13.68
1998-02-26 00:00:00 | 13.68
1998-02-27 00:00:00 | 13.32
1998-03-02 00:00:00 | 13.32
1998-03-03 00:00:00 | 13.32
1998-03-04 00:00:00 | 13.32
1998-03-05 00:00:00 | 13.32
1998-03-06 00:00:00 | 13.13
1998-03-09 00:00:00 | 13.13
1998-03-10 00:00:00 | 13.13
1998-03-11 00:00:00 | 13.13
1998-03-12 00:00:00 | 13.13
1998-03-13 00:00:00 | 12.31
1998-03-16 00:00:00 | 12.31
1998-03-17 00:00:00 | 12.31
1998-03-18 00:00:00 | 12.31
1998-03-19 00:00:00 | 12.31
1998-03-20 00:00:00 | 11.95
1998-03-23 00:00:00 | 11.95
1998-03-24 00:00:00 | 11.95
1998-03-25 00:00:00 | 11.95
1998-03-26 00:00:00 | 11.95
1998-03-27 00:00:00 | 14.61
1998-03-30 00:00:00 | 14.61
1998-03-31 00:00:00 | 14.61
1998-04-01 00:00:00 | 14.61
1998-04-02 00:00:00 | 14.61
1998-04-03 00:00:00 | 13.79
1998-04-06 00:00:00 | 13.79
1998-04-07 00:00:00 | 13.79
1998-04-08 00:00:00 | 13.79
1998-04-09 00:00:00 | 13.79
1998-04-10 00:00:00 | 12.99
1998-04-13 00:00:00 | 12.99
1998-04-14 00:00:00 | 12.99
1998-04-15 00:00:00 | 12.99
1998-04-16 00:00:00 | 12.99
1998-04-17 00:00:00 | 13.55
1998-04-20 00:00:00 | 13.55
1998-04-21 00:00:00 | 13.55
1998-04-22 00:00:00 | 13.55
1998-04-23 00:00:00 | 13.55
1998-04-24 00:00:00 | 13.64
1998-04-27 00:00:00 | 13.64
1998-04-28 00:00:00 | 13.64
1998-04-29 00:00:00 | 13.64
1998-04-30 00:00:00 | 13.64
1998-05-01 00:00:00 | 14
1998-05-04 00:00:00 | 14
1998-05-05 00:00:00 | 14
1998-05-06 00:00:00 | 14
1998-05-07 00:00:00 | 14
1998-05-08 00:00:00 | 13.95
1998-05-11 00:00:00 | 13.95
1998-05-12 00:00:00 | 13.95
1998-05-13 00:00:00 | 13.95
1998-05-14 00:00:00 | 13.95
1998-05-15 00:00:00 | 14.39
1998-05-18 00:00:00 | 14.39
1998-05-19 00:00:00 | 14.39
1998-05-20 00:00:00 | 14.39
1998-05-21 00:00:00 | 14.39
1998-05-22 00:00:00 | 14.56
1998-05-25 00:00:00 | 14.56
1998-05-26 00:00:00 | 14.56
1998-05-27 00:00:00 | 14.56
1998-05-28 00:00:00 | 14.56
1998-05-29 00:00:00 | 14.45
1998-06-01 00:00:00 | 14.45
1998-06-02 00:00:00 | 14.45
1998-06-03 00:00:00 | 14.45
1998-06-04 00:00:00 | 14.45
1998-06-05 00:00:00 | 13.63
1998-06-08 00:00:00 | 13.63
1998-06-09 00:00:00 | 13.63
1998-06-10 00:00:00 | 13.63
1998-06-11 00:00:00 | 13.63
1998-06-12 00:00:00 | 12.46
1998-06-15 00:00:00 | 12.46
1998-06-16 00:00:00 | 12.46
1998-06-17 00:00:00 | 12.46
1998-06-18 00:00:00 | 12.46
1998-06-19 00:00:00 | 10.92
1998-06-22 00:00:00 | 10.92
1998-06-23 00:00:00 | 10.92
1998-06-24 00:00:00 | 10.92
1998-06-25 00:00:00 | 10.92
1998-06-26 00:00:00 | 11.96
1998-06-29 00:00:00 | 11.96
1998-06-30 00:00:00 | 11.96
1998-07-01 00:00:00 | 11.96
1998-07-02 00:00:00 | 11.96
1998-07-03 00:00:00 | 11.87
1998-07-06 00:00:00 | 11.87
1998-07-07 00:00:00 | 11.87
1998-07-08 00:00:00 | 11.87
1998-07-09 00:00:00 | 11.87
1998-07-10 00:00:00 | 11.66
1998-07-13 00:00:00 | 11.66
1998-07-14 00:00:00 | 11.66
1998-07-15 00:00:00 | 11.66
1998-07-16 00:00:00 | 11.66
1998-07-17 00:00:00 | 12.04
1998-07-20 00:00:00 | 12.04
1998-07-21 00:00:00 | 12.04
1998-07-22 00:00:00 | 12.04
1998-07-23 00:00:00 | 12.04
1998-07-24 00:00:00 | 12.12
1998-07-27 00:00:00 | 12.12
1998-07-28 00:00:00 | 12.12
1998-07-29 00:00:00 | 12.12
1998-07-30 00:00:00 | 12.12
1998-07-31 00:00:00 | 12.61
1998-08-03 00:00:00 | 12.61
1998-08-04 00:00:00 | 12.61
1998-08-05 00:00:00 | 12.61
1998-08-06 00:00:00 | 12.61
1998-08-07 00:00:00 | 12.1
1998-08-10 00:00:00 | 12.1
1998-08-11 00:00:00 | 12.1
1998-08-12 00:00:00 | 12.1
1998-08-13 00:00:00 | 12.1
1998-08-14 00:00:00 | 11.39
1998-08-17 00:00:00 | 11.39
1998-08-18 00:00:00 | 11.39
1998-08-19 00:00:00 | 11.39
1998-08-20 00:00:00 | 11.39
1998-08-21 00:00:00 | 12
1998-08-24 00:00:00 | 12
1998-08-25 00:00:00 | 12
1998-08-26 00:00:00 | 12
1998-08-27 00:00:00 | 12
1998-08-28 00:00:00 | 12.16
1998-08-31 00:00:00 | 12.16
1998-09-01 00:00:00 | 12.16
1998-09-02 00:00:00 | 12.16
1998-09-03 00:00:00 | 12.16
1998-09-04 00:00:00 | 12.42
1998-09-07 00:00:00 | 12.42
1998-09-08 00:00:00 | 12.42
1998-09-09 00:00:00 | 12.42
1998-09-10 00:00:00 | 12.42
1998-09-11 00:00:00 | 12.61
1998-09-14 00:00:00 | 12.61
1998-09-15 00:00:00 | 12.61
1998-09-16 00:00:00 | 12.61
1998-09-17 00:00:00 | 12.61
1998-09-18 00:00:00 | 12.92
1998-09-21 00:00:00 | 12.92
1998-09-22 00:00:00 | 12.92
1998-09-23 00:00:00 | 12.92
1998-09-24 00:00:00 | 12.92
1998-09-25 00:00:00 | 14.55
1998-09-28 00:00:00 | 14.55
1998-09-29 00:00:00 | 14.55
1998-09-30 00:00:00 | 14.55
1998-10-01 00:00:00 | 14.55
1998-10-02 00:00:00 | 14.43
1998-10-05 00:00:00 | 14.43
1998-10-06 00:00:00 | 14.43
1998-10-07 00:00:00 | 14.43
1998-10-08 00:00:00 | 14.43
1998-10-09 00:00:00 | 13.61
1998-10-12 00:00:00 | 13.61
1998-10-13 00:00:00 | 13.61
1998-10-14 00:00:00 | 13.61
1998-10-15 00:00:00 | 13.61
1998-10-16 00:00:00 | 12.45
1998-10-19 00:00:00 | 12.45
1998-10-20 00:00:00 | 12.45
1998-10-21 00:00:00 | 12.45
1998-10-22 00:00:00 | 12.45
1998-10-23 00:00:00 | 11.74
1998-10-26 00:00:00 | 11.74
1998-10-27 00:00:00 | 11.74
1998-10-28 00:00:00 | 11.74
1998-10-29 00:00:00 | 11.74
1998-10-30 00:00:00 | 12.35
1998-11-02 00:00:00 | 12.35
1998-11-03 00:00:00 | 12.35
1998-11-04 00:00:00 | 12.35
1998-11-05 00:00:00 | 12.35
1998-11-06 00:00:00 | 11.9
1998-11-09 00:00:00 | 11.9
1998-11-10 00:00:00 | 11.9
1998-11-11 00:00:00 | 11.9
1998-11-12 00:00:00 | 11.9
1998-11-13 00:00:00 | 11.36
1998-11-16 00:00:00 | 11.36
1998-11-17 00:00:00 | 11.36
1998-11-18 00:00:00 | 11.36
1998-11-19 00:00:00 | 11.36
1998-11-20 00:00:00 | 10.56
1998-11-23 00:00:00 | 10.56
1998-11-24 00:00:00 | 10.56
1998-11-25 00:00:00 | 10.56
1998-11-26 00:00:00 | 10.56
1998-11-27 00:00:00 | 10.56
1998-11-30 00:00:00 | 10.56
1998-12-01 00:00:00 | 10.56
1998-12-02 00:00:00 | 10.56
1998-12-03 00:00:00 | 10.56
1998-12-04 00:00:00 | 9.85
1998-12-07 00:00:00 | 9.85
1998-12-08 00:00:00 | 9.85
1998-12-09 00:00:00 | 9.85
1998-12-10 00:00:00 | 9.85
1998-12-11 00:00:00 | 9.44
1998-12-14 00:00:00 | 9.44
1998-12-15 00:00:00 | 9.44
1998-12-16 00:00:00 | 9.44
1998-12-17 00:00:00 | 9.44
1998-12-18 00:00:00 | 9.89
1998-12-21 00:00:00 | 9.89
1998-12-22 00:00:00 | 9.89
1998-12-23 00:00:00 | 9.89
1998-12-24 00:00:00 | 9.89
1998-12-25 00:00:00 | 9.78
1998-12-28 00:00:00 | 9.78
1998-12-29 00:00:00 | 9.78
1998-12-30 00:00:00 | 9.78
1998-12-31 00:00:00 | 9.78
1999-01-01 00:00:00 | 10.41
1999-01-04 00:00:00 | 10.41
1999-01-05 00:00:00 | 10.41
1999-01-06 00:00:00 | 10.41
1999-01-07 00:00:00 | 10.41
1999-01-08 00:00:00 | 10.94
1999-01-11 00:00:00 | 10.94
1999-01-12 00:00:00 | 10.94
1999-01-13 00:00:00 | 10.94
1999-01-14 00:00:00 | 10.94
1999-01-15 00:00:00 | 11.36
1999-01-18 00:00:00 | 11.36
1999-01-19 00:00:00 | 11.36
1999-01-20 00:00:00 | 11.36
1999-01-21 00:00:00 | 11.36
1999-01-22 00:00:00 | 11.04
1999-01-25 00:00:00 | 11.04
1999-01-26 00:00:00 | 11.04
1999-01-27 00:00:00 | 11.04
1999-01-28 00:00:00 | 11.04
1999-01-29 00:00:00 | 11.11
1999-02-01 00:00:00 | 11.11
1999-02-02 00:00:00 | 11.11
1999-02-03 00:00:00 | 11.11
1999-02-04 00:00:00 | 11.11
1999-02-05 00:00:00 | 10.52
1999-02-08 00:00:00 | 10.52
1999-02-09 00:00:00 | 10.52
1999-02-10 00:00:00 | 10.52
1999-02-11 00:00:00 | 10.52
1999-02-12 00:00:00 | 9.88
1999-02-15 00:00:00 | 9.88
1999-02-16 00:00:00 | 9.88
1999-02-17 00:00:00 | 9.88
1999-02-18 00:00:00 | 9.88
1999-02-19 00:00:00 | 10.07
1999-02-22 00:00:00 | 10.07
1999-02-23 00:00:00 | 10.07
1999-02-24 00:00:00 | 10.07
1999-02-25 00:00:00 | 10.07
1999-02-26 00:00:00 | 10.58
1999-03-01 00:00:00 | 10.58
1999-03-02 00:00:00 | 10.58
1999-03-03 00:00:00 | 10.58
1999-03-04 00:00:00 | 10.58
1999-03-05 00:00:00 | 10.79
1999-03-08 00:00:00 | 10.79
1999-03-09 00:00:00 | 10.79
1999-03-10 00:00:00 | 10.79
1999-03-11 00:00:00 | 10.79
1999-03-12 00:00:00 | 11.67
1999-03-15 00:00:00 | 11.67
1999-03-16 00:00:00 | 11.67
1999-03-17 00:00:00 | 11.67
1999-03-18 00:00:00 | 11.67
1999-03-19 00:00:00 | 12.75
1999-03-22 00:00:00 | 12.75
1999-03-23 00:00:00 | 12.75
1999-03-24 00:00:00 | 12.75
1999-03-25 00:00:00 | 12.75
1999-03-26 00:00:00 | 13.57
1999-03-29 00:00:00 | 13.57
1999-03-30 00:00:00 | 13.57
1999-03-31 00:00:00 | 13.57
1999-04-01 00:00:00 | 13.57
1999-04-02 00:00:00 | 14.62
1999-04-05 00:00:00 | 14.62
1999-04-06 00:00:00 | 14.62
1999-04-07 00:00:00 | 14.62
1999-04-08 00:00:00 | 14.62
1999-04-09 00:00:00 | 14.13
1999-04-12 00:00:00 | 14.13
1999-04-13 00:00:00 | 14.13
1999-04-14 00:00:00 | 14.13
1999-04-15 00:00:00 | 14.13
1999-04-16 00:00:00 | 14.7
1999-04-19 00:00:00 | 14.7
1999-04-20 00:00:00 | 14.7
1999-04-21 00:00:00 | 14.7
1999-04-22 00:00:00 | 14.7
1999-04-23 00:00:00 | 16.07
1999-04-26 00:00:00 | 16.07
1999-04-27 00:00:00 | 16.07
1999-04-28 00:00:00 | 16.07
1999-04-29 00:00:00 | 16.07
1999-04-30 00:00:00 | 16.18
1999-05-03 00:00:00 | 16.18
1999-05-04 00:00:00 | 16.18
1999-05-05 00:00:00 | 16.18
1999-05-06 00:00:00 | 16.18
1999-05-07 00:00:00 | 16.48
1999-05-10 00:00:00 | 16.48
1999-05-11 00:00:00 | 16.48
1999-05-12 00:00:00 | 16.48
1999-05-13 00:00:00 | 16.48
1999-05-14 00:00:00 | 15.22
1999-05-17 00:00:00 | 15.22
1999-05-18 00:00:00 | 15.22
1999-05-19 00:00:00 | 15.22
1999-05-20 00:00:00 | 15.22
1999-05-21 00:00:00 | 14.55
1999-05-24 00:00:00 | 14.55
1999-05-25 00:00:00 | 14.55
1999-05-26 00:00:00 | 14.55
1999-05-27 00:00:00 | 14.55
1999-05-28 00:00:00 | 14.9
1999-05-31 00:00:00 | 14.9
1999-06-01 00:00:00 | 14.9
1999-06-02 00:00:00 | 14.9
1999-06-03 00:00:00 | 14.9
1999-06-04 00:00:00 | 14.49
1999-06-07 00:00:00 | 14.49
1999-06-08 00:00:00 | 14.49
1999-06-09 00:00:00 | 14.49
1999-06-10 00:00:00 | 14.49
1999-06-11 00:00:00 | 16.13
1999-06-14 00:00:00 | 16.13
1999-06-15 00:00:00 | 16.13
1999-06-16 00:00:00 | 16.13
1999-06-17 00:00:00 | 16.13
1999-06-18 00:00:00 | 16.12
1999-06-21 00:00:00 | 16.12
1999-06-22 00:00:00 | 16.12
1999-06-23 00:00:00 | 16.12
1999-06-24 00:00:00 | 16.12
1999-06-25 00:00:00 | 16.03
1999-06-28 00:00:00 | 16.03
1999-06-29 00:00:00 | 16.03
1999-06-30 00:00:00 | 16.03
1999-07-01 00:00:00 | 16.03
1999-07-02 00:00:00 | 16.88
1999-07-05 00:00:00 | 16.88
1999-07-06 00:00:00 | 16.88
1999-07-07 00:00:00 | 16.88
1999-07-08 00:00:00 | 16.88
1999-07-09 00:00:00 | 18.62
1999-07-12 00:00:00 | 18.62
1999-07-13 00:00:00 | 18.62
1999-07-14 00:00:00 | 18.62
1999-07-15 00:00:00 | 18.62
1999-07-16 00:00:00 | 19.25
1999-07-19 00:00:00 | 19.25
1999-07-20 00:00:00 | 19.25
1999-07-21 00:00:00 | 19.25
1999-07-22 00:00:00 | 19.25
1999-07-23 00:00:00 | 19.28
1999-07-26 00:00:00 | 19.28
1999-07-27 00:00:00 | 19.28
1999-07-28 00:00:00 | 19.28
1999-07-29 00:00:00 | 19.28
1999-07-30 00:00:00 | 19.76
1999-08-02 00:00:00 | 19.76
1999-08-03 00:00:00 | 19.76
1999-08-04 00:00:00 | 19.76
1999-08-05 00:00:00 | 19.76
1999-08-06 00:00:00 | 19.44
1999-08-09 00:00:00 | 19.44
1999-08-10 00:00:00 | 19.44
1999-08-11 00:00:00 | 19.44
1999-08-12 00:00:00 | 19.44
1999-08-13 00:00:00 | 20.21
1999-08-16 00:00:00 | 20.21
1999-08-17 00:00:00 | 20.21
1999-08-18 00:00:00 | 20.21
1999-08-19 00:00:00 | 20.21
1999-08-20 00:00:00 | 20.8
1999-08-23 00:00:00 | 20.8
1999-08-24 00:00:00 | 20.8
1999-08-25 00:00:00 | 20.8
1999-08-26 00:00:00 | 20.8
1999-08-27 00:00:00 | 20.25
1999-08-30 00:00:00 | 20.25
1999-08-31 00:00:00 | 20.25
1999-09-01 00:00:00 | 20.25
1999-09-02 00:00:00 | 20.25
1999-09-03 00:00:00 | 20.9
1999-09-06 00:00:00 | 20.9
1999-09-07 00:00:00 | 20.9
1999-09-08 00:00:00 | 20.9
1999-09-09 00:00:00 | 20.9
1999-09-10 00:00:00 | 21.94
1999-09-13 00:00:00 | 21.94
1999-09-14 00:00:00 | 21.94
1999-09-15 00:00:00 | 21.94
1999-09-16 00:00:00 | 21.94
1999-09-17 00:00:00 | 23.08
1999-09-20 00:00:00 | 23.08
1999-09-21 00:00:00 | 23.08
1999-09-22 00:00:00 | 23.08
1999-09-23 00:00:00 | 23.08
1999-09-24 00:00:00 | 23.02
1999-09-27 00:00:00 | 23.02
1999-09-28 00:00:00 | 23.02
1999-09-29 00:00:00 | 23.02
1999-09-30 00:00:00 | 23.02
1999-10-01 00:00:00 | 23.25
1999-10-04 00:00:00 | 23.25
1999-10-05 00:00:00 | 23.25
1999-10-06 00:00:00 | 23.25
1999-10-07 00:00:00 | 23.25
1999-10-08 00:00:00 | 22.42
1999-10-11 00:00:00 | 22.42
1999-10-12 00:00:00 | 22.42
1999-10-13 00:00:00 | 22.42
1999-10-14 00:00:00 | 22.42
1999-10-15 00:00:00 | 21.78
1999-10-18 00:00:00 | 21.78
1999-10-19 00:00:00 | 21.78
1999-10-20 00:00:00 | 21.78
1999-10-21 00:00:00 | 21.78
1999-10-22 00:00:00 | 21.79
1999-10-25 00:00:00 | 21.79
1999-10-26 00:00:00 | 21.79
1999-10-27 00:00:00 | 21.79
1999-10-28 00:00:00 | 21.79
1999-10-29 00:00:00 | 21.82
1999-11-01 00:00:00 | 21.82
1999-11-02 00:00:00 | 21.82
1999-11-03 00:00:00 | 21.82
1999-11-04 00:00:00 | 21.82
1999-11-05 00:00:00 | 22.22
1999-11-08 00:00:00 | 22.22
1999-11-09 00:00:00 | 22.22
1999-11-10 00:00:00 | 22.22
1999-11-11 00:00:00 | 22.22
1999-11-12 00:00:00 | 24.77
1999-11-15 00:00:00 | 24.77
1999-11-16 00:00:00 | 24.77
1999-11-17 00:00:00 | 24.77
1999-11-18 00:00:00 | 24.77
1999-11-19 00:00:00 | 25.19
1999-11-22 00:00:00 | 25.19
1999-11-23 00:00:00 | 25.19
1999-11-24 00:00:00 | 25.19
1999-11-25 00:00:00 | 25.19
1999-11-26 00:00:00 | 25.82
1999-11-29 00:00:00 | 25.82
1999-11-30 00:00:00 | 25.82
1999-12-01 00:00:00 | 25.82
1999-12-02 00:00:00 | 25.82
1999-12-03 00:00:00 | 25.35
1999-12-06 00:00:00 | 25.35
1999-12-07 00:00:00 | 25.35
1999-12-08 00:00:00 | 25.35
1999-12-09 00:00:00 | 25.35
1999-12-10 00:00:00 | 25.74
1999-12-13 00:00:00 | 25.74
1999-12-14 00:00:00 | 25.74
1999-12-15 00:00:00 | 25.74
1999-12-16 00:00:00 | 25.74
1999-12-17 00:00:00 | 25.44
1999-12-20 00:00:00 | 25.44
1999-12-21 00:00:00 | 25.44
1999-12-22 00:00:00 | 25.44
1999-12-23 00:00:00 | 25.44
1999-12-24 00:00:00 | 25.41
1999-12-27 00:00:00 | 25.41
1999-12-28 00:00:00 | 25.41
1999-12-29 00:00:00 | 25.41
1999-12-30 00:00:00 | 25.41
1999-12-31 00:00:00 | 25.28
2000-01-03 00:00:00 | 25.28
2000-01-04 00:00:00 | 25.28
2000-01-05 00:00:00 | 25.28
2000-01-06 00:00:00 | 25.28
2000-01-07 00:00:00 | 23.64
2000-01-10 00:00:00 | 23.64
2000-01-11 00:00:00 | 23.64
2000-01-12 00:00:00 | 23.64
2000-01-13 00:00:00 | 23.64
2000-01-14 00:00:00 | 24.34
2000-01-17 00:00:00 | 24.34
2000-01-18 00:00:00 | 24.34
2000-01-19 00:00:00 | 24.34
2000-01-20 00:00:00 | 24.34
2000-01-21 00:00:00 | 26.38
2000-01-24 00:00:00 | 26.38
2000-01-25 00:00:00 | 26.38
2000-01-26 00:00:00 | 26.38
2000-01-27 00:00:00 | 26.38
2000-01-28 00:00:00 | 26.99
2000-01-31 00:00:00 | 26.99
2000-02-01 00:00:00 | 26.99
2000-02-02 00:00:00 | 26.99
2000-02-03 00:00:00 | 26.99
2000-02-04 00:00:00 | 27.33
2000-02-07 00:00:00 | 27.33
2000-02-08 00:00:00 | 27.33
2000-02-09 00:00:00 | 27.33
2000-02-10 00:00:00 | 27.33
2000-02-11 00:00:00 | 27.63
2000-02-14 00:00:00 | 27.63
2000-02-15 00:00:00 | 27.63
2000-02-16 00:00:00 | 27.63
2000-02-17 00:00:00 | 27.63
2000-02-18 00:00:00 | 27.81
2000-02-21 00:00:00 | 27.81
2000-02-22 00:00:00 | 27.81
2000-02-23 00:00:00 | 27.81
2000-02-24 00:00:00 | 27.81
2000-02-25 00:00:00 | 27.76
2000-02-28 00:00:00 | 27.76
2000-02-29 00:00:00 | 27.76
2000-03-01 00:00:00 | 27.76
2000-03-02 00:00:00 | 27.76
2000-03-03 00:00:00 | 29.49
2000-03-06 00:00:00 | 29.49
2000-03-07 00:00:00 | 29.49
2000-03-08 00:00:00 | 29.49
2000-03-09 00:00:00 | 29.49
2000-03-10 00:00:00 | 30.3
2000-03-13 00:00:00 | 30.3
2000-03-14 00:00:00 | 30.3
2000-03-15 00:00:00 | 30.3
2000-03-16 00:00:00 | 30.3
2000-03-17 00:00:00 | 28.39
2000-03-20 00:00:00 | 28.39
2000-03-21 00:00:00 | 28.39
2000-03-22 00:00:00 | 28.39
2000-03-23 00:00:00 | 28.39
2000-03-24 00:00:00 | 25.47
2000-03-27 00:00:00 | 25.47
2000-03-28 00:00:00 | 25.47
2000-03-29 00:00:00 | 25.47
2000-03-30 00:00:00 | 25.47
2000-03-31 00:00:00 | 24.33
2000-04-03 00:00:00 | 24.33
2000-04-04 00:00:00 | 24.33
2000-04-05 00:00:00 | 24.33
2000-04-06 00:00:00 | 24.33
2000-04-07 00:00:00 | 23.28
2000-04-10 00:00:00 | 23.28
2000-04-11 00:00:00 | 23.28
2000-04-12 00:00:00 | 23.28
2000-04-13 00:00:00 | 23.28
2000-04-14 00:00:00 | 21.66
2000-04-17 00:00:00 | 21.66
2000-04-18 00:00:00 | 21.66
2000-04-19 00:00:00 | 21.66
2000-04-20 00:00:00 | 21.66
2000-04-21 00:00:00 | 22.99
2000-04-24 00:00:00 | 22.99
2000-04-25 00:00:00 | 22.99
2000-04-26 00:00:00 | 22.99
2000-04-27 00:00:00 | 22.99
2000-04-28 00:00:00 | 23.28
2000-05-01 00:00:00 | 23.28
2000-05-02 00:00:00 | 23.28
2000-05-03 00:00:00 | 23.28
2000-05-04 00:00:00 | 23.28
2000-05-05 00:00:00 | 24.96
2000-05-08 00:00:00 | 24.96
2000-05-09 00:00:00 | 24.96
2000-05-10 00:00:00 | 24.96
2000-05-11 00:00:00 | 24.96
2000-05-12 00:00:00 | 26.9
2000-05-15 00:00:00 | 26.9
2000-05-16 00:00:00 | 26.9
2000-05-17 00:00:00 | 26.9
2000-05-18 00:00:00 | 26.9
2000-05-19 00:00:00 | 28.67
2000-05-22 00:00:00 | 28.67
2000-05-23 00:00:00 | 28.67
2000-05-24 00:00:00 | 28.67
2000-05-25 00:00:00 | 28.67
2000-05-26 00:00:00 | 29.05
2000-05-29 00:00:00 | 29.05
2000-05-30 00:00:00 | 29.05
2000-05-31 00:00:00 | 29.05
2000-06-01 00:00:00 | 29.05
2000-06-02 00:00:00 | 29.64
2000-06-05 00:00:00 | 29.64
2000-06-06 00:00:00 | 29.64
2000-06-07 00:00:00 | 29.64
2000-06-08 00:00:00 | 29.64
2000-06-09 00:00:00 | 28.67
2000-06-12 00:00:00 | 28.67
2000-06-13 00:00:00 | 28.67
2000-06-14 00:00:00 | 28.67
2000-06-15 00:00:00 | 28.67
2000-06-16 00:00:00 | 29.81
2000-06-19 00:00:00 | 29.81
2000-06-20 00:00:00 | 29.81
2000-06-21 00:00:00 | 29.81
2000-06-22 00:00:00 | 29.81
2000-06-23 00:00:00 | 29.78
2000-06-26 00:00:00 | 29.78
2000-06-27 00:00:00 | 29.78
2000-06-28 00:00:00 | 29.78
2000-06-29 00:00:00 | 29.78
2000-06-30 00:00:00 | 31.03
2000-07-03 00:00:00 | 31.03
2000-07-04 00:00:00 | 31.03
2000-07-05 00:00:00 | 31.03
2000-07-06 00:00:00 | 31.03
2000-07-07 00:00:00 | 30.9
2000-07-10 00:00:00 | 30.9
2000-07-11 00:00:00 | 30.9
2000-07-12 00:00:00 | 30.9
2000-07-13 00:00:00 | 30.9
2000-07-14 00:00:00 | 30.53
2000-07-17 00:00:00 | 30.53
2000-07-18 00:00:00 | 30.53
2000-07-19 00:00:00 | 30.53
2000-07-20 00:00:00 | 30.53
2000-07-21 00:00:00 | 27.95
2000-07-24 00:00:00 | 27.95
2000-07-25 00:00:00 | 27.95
2000-07-26 00:00:00 | 27.95
2000-07-27 00:00:00 | 27.95
2000-07-28 00:00:00 | 26.02
2000-07-31 00:00:00 | 26.02
2000-08-01 00:00:00 | 26.02
2000-08-02 00:00:00 | 26.02
2000-08-03 00:00:00 | 26.02
2000-08-04 00:00:00 | 26.48
2000-08-07 00:00:00 | 26.48
2000-08-08 00:00:00 | 26.48
2000-08-09 00:00:00 | 26.48
2000-08-10 00:00:00 | 26.48
2000-08-11 00:00:00 | 28.34
2000-08-14 00:00:00 | 28.34
2000-08-15 00:00:00 | 28.34
2000-08-16 00:00:00 | 28.34
2000-08-17 00:00:00 | 28.34
2000-08-18 00:00:00 | 30.07
2000-08-21 00:00:00 | 30.07
2000-08-22 00:00:00 | 30.07
2000-08-23 00:00:00 | 30.07
2000-08-24 00:00:00 | 30.07
2000-08-25 00:00:00 | 31.77
2000-08-28 00:00:00 | 31.77
2000-08-29 00:00:00 | 31.77
2000-08-30 00:00:00 | 31.77
2000-08-31 00:00:00 | 31.77
2000-09-01 00:00:00 | 34.32
2000-09-04 00:00:00 | 34.32
2000-09-05 00:00:00 | 34.32
2000-09-06 00:00:00 | 34.32
2000-09-07 00:00:00 | 34.32
2000-09-08 00:00:00 | 36.43
2000-09-11 00:00:00 | 36.43
2000-09-12 00:00:00 | 36.43
2000-09-13 00:00:00 | 36.43
2000-09-14 00:00:00 | 36.43
2000-09-15 00:00:00 | 33.26
2000-09-18 00:00:00 | 33.26
2000-09-19 00:00:00 | 33.26
2000-09-20 00:00:00 | 33.26
2000-09-21 00:00:00 | 33.26
2000-09-22 00:00:00 | 33.09
2000-09-25 00:00:00 | 33.09
2000-09-26 00:00:00 | 33.09
2000-09-27 00:00:00 | 33.09
2000-09-28 00:00:00 | 33.09
2000-09-29 00:00:00 | 29.41
2000-10-02 00:00:00 | 29.41
2000-10-03 00:00:00 | 29.41
2000-10-04 00:00:00 | 29.41
2000-10-05 00:00:00 | 29.41
2000-10-06 00:00:00 | 29.83
2000-10-09 00:00:00 | 29.83
2000-10-10 00:00:00 | 29.83
2000-10-11 00:00:00 | 29.83
2000-10-12 00:00:00 | 29.83
2000-10-13 00:00:00 | 31.83
2000-10-16 00:00:00 | 31.83
2000-10-17 00:00:00 | 31.83
2000-10-18 00:00:00 | 31.83
2000-10-19 00:00:00 | 31.83
2000-10-20 00:00:00 | 30.97
2000-10-23 00:00:00 | 30.97
2000-10-24 00:00:00 | 30.97
2000-10-25 00:00:00 | 30.97
2000-10-26 00:00:00 | 30.97
2000-10-27 00:00:00 | 31.35
2000-10-30 00:00:00 | 31.35
2000-10-31 00:00:00 | 31.35
2000-11-01 00:00:00 | 31.35
2000-11-02 00:00:00 | 31.35
2000-11-03 00:00:00 | 30.9
2000-11-06 00:00:00 | 30.9
2000-11-07 00:00:00 | 30.9
2000-11-08 00:00:00 | 30.9
2000-11-09 00:00:00 | 30.9
2000-11-10 00:00:00 | 31.59
2000-11-13 00:00:00 | 31.59
2000-11-14 00:00:00 | 31.59
2000-11-15 00:00:00 | 31.59
2000-11-16 00:00:00 | 31.59
2000-11-17 00:00:00 | 33.32
2000-11-20 00:00:00 | 33.32
2000-11-21 00:00:00 | 33.32
2000-11-22 00:00:00 | 33.32
2000-11-23 00:00:00 | 33.32
2000-11-24 00:00:00 | 33.46
2000-11-27 00:00:00 | 33.46
2000-11-28 00:00:00 | 33.46
2000-11-29 00:00:00 | 33.46
2000-11-30 00:00:00 | 33.46
2000-12-01 00:00:00 | 32.53
2000-12-04 00:00:00 | 32.53
2000-12-05 00:00:00 | 32.53
2000-12-06 00:00:00 | 32.53
2000-12-07 00:00:00 | 32.53
2000-12-08 00:00:00 | 28.28
2000-12-11 00:00:00 | 28.28
2000-12-12 00:00:00 | 28.28
2000-12-13 00:00:00 | 28.28
2000-12-14 00:00:00 | 28.28
2000-12-15 00:00:00 | 25.94
2000-12-18 00:00:00 | 25.94
2000-12-19 00:00:00 | 25.94
2000-12-20 00:00:00 | 25.94
2000-12-21 00:00:00 | 25.94
2000-12-22 00:00:00 | 23.48
2000-12-25 00:00:00 | 23.48
2000-12-26 00:00:00 | 23.48
2000-12-27 00:00:00 | 23.48
2000-12-28 00:00:00 | 23.48
2000-12-29 00:00:00 | 22.48
2001-01-01 00:00:00 | 22.48
2001-01-02 00:00:00 | 22.48
2001-01-03 00:00:00 | 22.48
2001-01-04 00:00:00 | 22.48
2001-01-05 00:00:00 | 24.05
2001-01-08 00:00:00 | 24.05
2001-01-09 00:00:00 | 24.05
2001-01-10 00:00:00 | 24.05
2001-01-11 00:00:00 | 24.05
2001-01-12 00:00:00 | 25.02
2001-01-15 00:00:00 | 25.02
2001-01-16 00:00:00 | 25.02
2001-01-17 00:00:00 | 25.02
2001-01-18 00:00:00 | 25.02
2001-01-19 00:00:00 | 25.37
2001-01-22 00:00:00 | 25.37
2001-01-23 00:00:00 | 25.37
2001-01-24 00:00:00 | 25.37
2001-01-25 00:00:00 | 25.37
2001-01-26 00:00:00 | 27.15
2001-01-29 00:00:00 | 27.15
2001-01-30 00:00:00 | 27.15
2001-01-31 00:00:00 | 27.15
2001-02-01 00:00:00 | 27.15
2001-02-02 00:00:00 | 27.19
2001-02-05 00:00:00 | 27.19
2001-02-06 00:00:00 | 27.19
2001-02-07 00:00:00 | 27.19
2001-02-08 00:00:00 | 27.19
2001-02-09 00:00:00 | 29.62
2001-02-12 00:00:00 | 29.62
2001-02-13 00:00:00 | 29.62
2001-02-14 00:00:00 | 29.62
2001-02-15 00:00:00 | 29.62
2001-02-16 00:00:00 | 27.63
2001-02-19 00:00:00 | 27.63
2001-02-20 00:00:00 | 27.63
2001-02-21 00:00:00 | 27.63
2001-02-22 00:00:00 | 27.63
2001-02-23 00:00:00 | 26.29
2001-02-26 00:00:00 | 26.29
2001-02-27 00:00:00 | 26.29
2001-02-28 00:00:00 | 26.29
2001-03-01 00:00:00 | 26.29
2001-03-02 00:00:00 | 25.26
2001-03-05 00:00:00 | 25.26
2001-03-06 00:00:00 | 25.26
2001-03-07 00:00:00 | 25.26
2001-03-08 00:00:00 | 25.26
2001-03-09 00:00:00 | 25.93
2001-03-12 00:00:00 | 25.93
2001-03-13 00:00:00 | 25.93
2001-03-14 00:00:00 | 25.93
2001-03-15 00:00:00 | 25.93
2001-03-16 00:00:00 | 24.33
2001-03-19 00:00:00 | 24.33
2001-03-20 00:00:00 | 24.33
2001-03-21 00:00:00 | 24.33
2001-03-22 00:00:00 | 24.33
2001-03-23 00:00:00 | 23.48
2001-03-26 00:00:00 | 23.48
2001-03-27 00:00:00 | 23.48
2001-03-28 00:00:00 | 23.48
2001-03-29 00:00:00 | 23.48
2001-03-30 00:00:00 | 24.04
2001-04-02 00:00:00 | 24.04
2001-04-03 00:00:00 | 24.04
2001-04-04 00:00:00 | 24.04
2001-04-05 00:00:00 | 24.04
2001-04-06 00:00:00 | 24
2001-04-09 00:00:00 | 24
2001-04-10 00:00:00 | 24
2001-04-11 00:00:00 | 24
2001-04-12 00:00:00 | 24
2001-04-13 00:00:00 | 26
2001-04-16 00:00:00 | 26
2001-04-17 00:00:00 | 26
2001-04-18 00:00:00 | 26
2001-04-19 00:00:00 | 26
2001-04-20 00:00:00 | 26.27
2001-04-23 00:00:00 | 26.27
2001-04-24 00:00:00 | 26.27
2001-04-25 00:00:00 | 26.27
2001-04-26 00:00:00 | 26.27
2001-04-27 00:00:00 | 26.05
2001-04-30 00:00:00 | 26.05
2001-05-01 00:00:00 | 26.05
2001-05-02 00:00:00 | 26.05
2001-05-03 00:00:00 | 26.05
2001-05-04 00:00:00 | 27.28
2001-05-07 00:00:00 | 27.28
2001-05-08 00:00:00 | 27.28
2001-05-09 00:00:00 | 27.28
2001-05-10 00:00:00 | 27.28
2001-05-11 00:00:00 | 27.77
2001-05-14 00:00:00 | 27.77
2001-05-15 00:00:00 | 27.77
2001-05-16 00:00:00 | 27.77
2001-05-17 00:00:00 | 27.77
2001-05-18 00:00:00 | 28.34
2001-05-21 00:00:00 | 28.34
2001-05-22 00:00:00 | 28.34
2001-05-23 00:00:00 | 28.34
2001-05-24 00:00:00 | 28.34
2001-05-25 00:00:00 | 29.31
2001-05-28 00:00:00 | 29.31
2001-05-29 00:00:00 | 29.31
2001-05-30 00:00:00 | 29.31
2001-05-31 00:00:00 | 29.31
2001-06-01 00:00:00 | 28.86
2001-06-04 00:00:00 | 28.86
2001-06-05 00:00:00 | 28.86
2001-06-06 00:00:00 | 28.86
2001-06-07 00:00:00 | 28.86
2001-06-08 00:00:00 | 28.87
2001-06-11 00:00:00 | 28.87
2001-06-12 00:00:00 | 28.87
2001-06-13 00:00:00 | 28.87
2001-06-14 00:00:00 | 28.87
2001-06-15 00:00:00 | 28.87
2001-06-18 00:00:00 | 28.87
2001-06-19 00:00:00 | 28.87
2001-06-20 00:00:00 | 28.87
2001-06-21 00:00:00 | 28.87
2001-06-22 00:00:00 | 26.82
2001-06-25 00:00:00 | 26.82
2001-06-26 00:00:00 | 26.82
2001-06-27 00:00:00 | 26.82
2001-06-28 00:00:00 | 26.82
2001-06-29 00:00:00 | 26.63
2001-07-02 00:00:00 | 26.63
2001-07-03 00:00:00 | 26.63
2001-07-04 00:00:00 | 26.63
2001-07-05 00:00:00 | 26.63
2001-07-06 00:00:00 | 25.9
2001-07-09 00:00:00 | 25.9
2001-07-10 00:00:00 | 25.9
2001-07-11 00:00:00 | 25.9
2001-07-12 00:00:00 | 25.9
2001-07-13 00:00:00 | 24.47
2001-07-16 00:00:00 | 24.47
2001-07-17 00:00:00 | 24.47
2001-07-18 00:00:00 | 24.47
2001-07-19 00:00:00 | 24.47
2001-07-20 00:00:00 | 23.47
2001-07-23 00:00:00 | 23.47
2001-07-24 00:00:00 | 23.47
2001-07-25 00:00:00 | 23.47
2001-07-26 00:00:00 | 23.47
2001-07-27 00:00:00 | 24.69
2001-07-30 00:00:00 | 24.69
2001-07-31 00:00:00 | 24.69
2001-08-01 00:00:00 | 24.69
2001-08-02 00:00:00 | 24.69
2001-08-03 00:00:00 | 24.83
2001-08-06 00:00:00 | 24.83
2001-08-07 00:00:00 | 24.83
2001-08-08 00:00:00 | 24.83
2001-08-09 00:00:00 | 24.83
2001-08-10 00:00:00 | 25.6
2001-08-13 00:00:00 | 25.6
2001-08-14 00:00:00 | 25.6
2001-08-15 00:00:00 | 25.6
2001-08-16 00:00:00 | 25.6
2001-08-17 00:00:00 | 25.41
2001-08-20 00:00:00 | 25.41
2001-08-21 00:00:00 | 25.41
2001-08-22 00:00:00 | 25.41
2001-08-23 00:00:00 | 25.41
2001-08-24 00:00:00 | 25.48
2001-08-27 00:00:00 | 25.48
2001-08-28 00:00:00 | 25.48
2001-08-29 00:00:00 | 25.48
2001-08-30 00:00:00 | 25.48
2001-08-31 00:00:00 | 26.57
2001-09-03 00:00:00 | 26.57
2001-09-04 00:00:00 | 26.57
2001-09-05 00:00:00 | 26.57
2001-09-06 00:00:00 | 26.57
2001-09-07 00:00:00 | 26.64
2001-09-10 00:00:00 | 26.64
2001-09-11 00:00:00 | 26.64
2001-09-12 00:00:00 | 26.64
2001-09-13 00:00:00 | 26.64
2001-09-14 00:00:00 | 28.47
2001-09-17 00:00:00 | 28.47
2001-09-18 00:00:00 | 28.47
2001-09-19 00:00:00 | 28.47
2001-09-20 00:00:00 | 28.47
2001-09-21 00:00:00 | 26.41
2001-09-24 00:00:00 | 26.41
2001-09-25 00:00:00 | 26.41
2001-09-26 00:00:00 | 26.41
2001-09-27 00:00:00 | 26.41
2001-09-28 00:00:00 | 20.95
2001-10-01 00:00:00 | 20.95
2001-10-02 00:00:00 | 20.95
2001-10-03 00:00:00 | 20.95
2001-10-04 00:00:00 | 20.95
2001-10-05 00:00:00 | 21.11
2001-10-08 00:00:00 | 21.11
2001-10-09 00:00:00 | 21.11
2001-10-10 00:00:00 | 21.11
2001-10-11 00:00:00 | 21.11
2001-10-12 00:00:00 | 20.91
2001-10-15 00:00:00 | 20.91
2001-10-16 00:00:00 | 20.91
2001-10-17 00:00:00 | 20.91
2001-10-18 00:00:00 | 20.91
2001-10-19 00:00:00 | 19.88
2001-10-22 00:00:00 | 19.88
2001-10-23 00:00:00 | 19.88
2001-10-24 00:00:00 | 19.88
2001-10-25 00:00:00 | 19.88
2001-10-26 00:00:00 | 20.46
2001-10-29 00:00:00 | 20.46
2001-10-30 00:00:00 | 20.46
2001-10-31 00:00:00 | 20.46
2001-11-01 00:00:00 | 20.46
2001-11-02 00:00:00 | 19.72
2001-11-05 00:00:00 | 19.72
2001-11-06 00:00:00 | 19.72
2001-11-07 00:00:00 | 19.72
2001-11-08 00:00:00 | 19.72
2001-11-09 00:00:00 | 19.31
2001-11-12 00:00:00 | 19.31
2001-11-13 00:00:00 | 19.31
2001-11-14 00:00:00 | 19.31
2001-11-15 00:00:00 | 19.31
2001-11-16 00:00:00 | 18.42
2001-11-19 00:00:00 | 18.42
2001-11-20 00:00:00 | 18.42
2001-11-21 00:00:00 | 18.42
2001-11-22 00:00:00 | 18.42
2001-11-23 00:00:00 | 18.57
2001-11-26 00:00:00 | 18.57
2001-11-27 00:00:00 | 18.57
2001-11-28 00:00:00 | 18.57
2001-11-29 00:00:00 | 18.57
2001-11-30 00:00:00 | 18.8
2001-12-03 00:00:00 | 18.8
2001-12-04 00:00:00 | 18.8
2001-12-05 00:00:00 | 18.8
2001-12-06 00:00:00 | 18.8
2001-12-07 00:00:00 | 18.99
2001-12-10 00:00:00 | 18.99
2001-12-11 00:00:00 | 18.99
2001-12-12 00:00:00 | 18.99
2001-12-13 00:00:00 | 18.99
2001-12-14 00:00:00 | 18.02
2001-12-17 00:00:00 | 18.02
2001-12-18 00:00:00 | 18.02
2001-12-19 00:00:00 | 18.02
2001-12-20 00:00:00 | 18.02
2001-12-21 00:00:00 | 18.74
2001-12-24 00:00:00 | 18.74
2001-12-25 00:00:00 | 18.74
2001-12-26 00:00:00 | 18.74
2001-12-27 00:00:00 | 18.74
2001-12-28 00:00:00 | 19.1
2001-12-31 00:00:00 | 19.1
2002-01-01 00:00:00 | 19.1
2002-01-02 00:00:00 | 19.1
2002-01-03 00:00:00 | 19.1
2002-01-04 00:00:00 | 20.29
2002-01-07 00:00:00 | 20.29
2002-01-08 00:00:00 | 20.29
2002-01-09 00:00:00 | 20.29
2002-01-10 00:00:00 | 20.29
2002-01-11 00:00:00 | 20.42
2002-01-14 00:00:00 | 20.42
2002-01-15 00:00:00 | 20.42
2002-01-16 00:00:00 | 20.42
2002-01-17 00:00:00 | 20.42
2002-01-18 00:00:00 | 18.52
2002-01-21 00:00:00 | 18.52
2002-01-22 00:00:00 | 18.52
2002-01-23 00:00:00 | 18.52
2002-01-24 00:00:00 | 18.52
2002-01-25 00:00:00 | 18.77
2002-01-28 00:00:00 | 18.77
2002-01-29 00:00:00 | 18.77
2002-01-30 00:00:00 | 18.77
2002-01-31 00:00:00 | 18.77
2002-02-01 00:00:00 | 19.3
2002-02-04 00:00:00 | 19.3
2002-02-05 00:00:00 | 19.3
2002-02-06 00:00:00 | 19.3
2002-02-07 00:00:00 | 19.3
2002-02-08 00:00:00 | 19.91
2002-02-11 00:00:00 | 19.91
2002-02-12 00:00:00 | 19.91
2002-02-13 00:00:00 | 19.91
2002-02-14 00:00:00 | 19.91
2002-02-15 00:00:00 | 20.99
2002-02-18 00:00:00 | 20.99
2002-02-19 00:00:00 | 20.99
2002-02-20 00:00:00 | 20.99
2002-02-21 00:00:00 | 20.99
2002-02-22 00:00:00 | 20.02
2002-02-25 00:00:00 | 20.02
2002-02-26 00:00:00 | 20.02
2002-02-27 00:00:00 | 20.02
2002-02-28 00:00:00 | 20.02
2002-03-01 00:00:00 | 20.6
2002-03-04 00:00:00 | 20.6
2002-03-05 00:00:00 | 20.6
2002-03-06 00:00:00 | 20.6
2002-03-07 00:00:00 | 20.6
2002-03-08 00:00:00 | 22.27
2002-03-11 00:00:00 | 22.27
2002-03-12 00:00:00 | 22.27
2002-03-13 00:00:00 | 22.27
2002-03-14 00:00:00 | 22.27
2002-03-15 00:00:00 | 23.42
2002-03-18 00:00:00 | 23.42
2002-03-19 00:00:00 | 23.42
2002-03-20 00:00:00 | 23.42
2002-03-21 00:00:00 | 23.42
2002-03-22 00:00:00 | 24.43
2002-03-25 00:00:00 | 24.43
2002-03-26 00:00:00 | 24.43
2002-03-27 00:00:00 | 24.43
2002-03-28 00:00:00 | 24.43
2002-03-29 00:00:00 | 25.03
2002-04-01 00:00:00 | 25.03
2002-04-02 00:00:00 | 25.03
2002-04-03 00:00:00 | 25.03
2002-04-04 00:00:00 | 25.03
2002-04-05 00:00:00 | 26.42
2002-04-08 00:00:00 | 26.42
2002-04-09 00:00:00 | 26.42
2002-04-10 00:00:00 | 26.42
2002-04-11 00:00:00 | 26.42
2002-04-12 00:00:00 | 24.89
2002-04-15 00:00:00 | 24.89
2002-04-16 00:00:00 | 24.89
2002-04-17 00:00:00 | 24.89
2002-04-18 00:00:00 | 24.89
2002-04-19 00:00:00 | 24.89
2002-04-22 00:00:00 | 24.89
2002-04-23 00:00:00 | 24.89
2002-04-24 00:00:00 | 24.89
2002-04-25 00:00:00 | 24.89
2002-04-26 00:00:00 | 26.24
2002-04-29 00:00:00 | 26.24
2002-04-30 00:00:00 | 26.24
2002-05-01 00:00:00 | 26.24
2002-05-02 00:00:00 | 26.24
2002-05-03 00:00:00 | 26.41
2002-05-06 00:00:00 | 26.41
2002-05-07 00:00:00 | 26.41
2002-05-08 00:00:00 | 26.41
2002-05-09 00:00:00 | 26.41
2002-05-10 00:00:00 | 26.15
2002-05-13 00:00:00 | 26.15
2002-05-14 00:00:00 | 26.15
2002-05-15 00:00:00 | 26.15
2002-05-16 00:00:00 | 26.15
2002-05-17 00:00:00 | 26.35
2002-05-20 00:00:00 | 26.35
2002-05-21 00:00:00 | 26.35
2002-05-22 00:00:00 | 26.35
2002-05-23 00:00:00 | 26.35
2002-05-24 00:00:00 | 24.61
2002-05-27 00:00:00 | 24.61
2002-05-28 00:00:00 | 24.61
2002-05-29 00:00:00 | 24.61
2002-05-30 00:00:00 | 24.61
2002-05-31 00:00:00 | 24
2002-06-03 00:00:00 | 24
2002-06-04 00:00:00 | 24
2002-06-05 00:00:00 | 24
2002-06-06 00:00:00 | 24
2002-06-07 00:00:00 | 22.99
2002-06-10 00:00:00 | 22.99
2002-06-11 00:00:00 | 22.99
2002-06-12 00:00:00 | 22.99
2002-06-13 00:00:00 | 22.99
2002-06-14 00:00:00 | 23.2
2002-06-17 00:00:00 | 23.2
2002-06-18 00:00:00 | 23.2
2002-06-19 00:00:00 | 23.2
2002-06-20 00:00:00 | 23.2
2002-06-21 00:00:00 | 24.55
2002-06-24 00:00:00 | 24.55
2002-06-25 00:00:00 | 24.55
2002-06-26 00:00:00 | 24.55
2002-06-27 00:00:00 | 24.55
2002-06-28 00:00:00 | 25.16
2002-07-01 00:00:00 | 25.16
2002-07-02 00:00:00 | 25.16
2002-07-03 00:00:00 | 25.16
2002-07-04 00:00:00 | 25.16
2002-07-05 00:00:00 | 25.63
2002-07-08 00:00:00 | 25.63
2002-07-09 00:00:00 | 25.63
2002-07-10 00:00:00 | 25.63
2002-07-11 00:00:00 | 25.63
2002-07-12 00:00:00 | 25.55
2002-07-15 00:00:00 | 25.55
2002-07-16 00:00:00 | 25.55
2002-07-17 00:00:00 | 25.55
2002-07-18 00:00:00 | 25.55
2002-07-19 00:00:00 | 26.28
2002-07-22 00:00:00 | 26.28
2002-07-23 00:00:00 | 26.28
2002-07-24 00:00:00 | 26.28
2002-07-25 00:00:00 | 26.28
2002-07-26 00:00:00 | 25.45
2002-07-29 00:00:00 | 25.45
2002-07-30 00:00:00 | 25.45
2002-07-31 00:00:00 | 25.45
2002-08-01 00:00:00 | 25.45
2002-08-02 00:00:00 | 25.68
2002-08-05 00:00:00 | 25.68
2002-08-06 00:00:00 | 25.68
2002-08-07 00:00:00 | 25.68
2002-08-08 00:00:00 | 25.68
2002-08-09 00:00:00 | 25.52
2002-08-12 00:00:00 | 25.52
2002-08-13 00:00:00 | 25.52
2002-08-14 00:00:00 | 25.52
2002-08-15 00:00:00 | 25.52
2002-08-16 00:00:00 | 26.44
2002-08-19 00:00:00 | 26.44
2002-08-20 00:00:00 | 26.44
2002-08-21 00:00:00 | 26.44
2002-08-22 00:00:00 | 26.44
2002-08-23 00:00:00 | 27.58
2002-08-26 00:00:00 | 27.58
2002-08-27 00:00:00 | 27.58
2002-08-28 00:00:00 | 27.58
2002-08-29 00:00:00 | 27.58
2002-08-30 00:00:00 | 27.53
2002-09-02 00:00:00 | 27.53
2002-09-03 00:00:00 | 27.53
2002-09-04 00:00:00 | 27.53
2002-09-05 00:00:00 | 27.53
2002-09-06 00:00:00 | 27.45
2002-09-09 00:00:00 | 27.45
2002-09-10 00:00:00 | 27.45
2002-09-11 00:00:00 | 27.45
2002-09-12 00:00:00 | 27.45
2002-09-13 00:00:00 | 28.51
2002-09-16 00:00:00 | 28.51
2002-09-17 00:00:00 | 28.51
2002-09-18 00:00:00 | 28.51
2002-09-19 00:00:00 | 28.51
2002-09-20 00:00:00 | 28.32
2002-09-23 00:00:00 | 28.32
2002-09-24 00:00:00 | 28.32
2002-09-25 00:00:00 | 28.32
2002-09-26 00:00:00 | 28.32
2002-09-27 00:00:00 | 29.17
2002-09-30 00:00:00 | 29.17
2002-10-01 00:00:00 | 29.17
2002-10-02 00:00:00 | 29.17
2002-10-03 00:00:00 | 29.17
2002-10-04 00:00:00 | 28.89
2002-10-07 00:00:00 | 28.89
2002-10-08 00:00:00 | 28.89
2002-10-09 00:00:00 | 28.89
2002-10-10 00:00:00 | 28.89
2002-10-11 00:00:00 | 28.17
2002-10-14 00:00:00 | 28.17
2002-10-15 00:00:00 | 28.17
2002-10-16 00:00:00 | 28.17
2002-10-17 00:00:00 | 28.17
2002-10-18 00:00:00 | 28.45
2002-10-21 00:00:00 | 28.45
2002-10-22 00:00:00 | 28.45
2002-10-23 00:00:00 | 28.45
2002-10-24 00:00:00 | 28.45
2002-10-25 00:00:00 | 26.62
2002-10-28 00:00:00 | 26.62
2002-10-29 00:00:00 | 26.62
2002-10-30 00:00:00 | 26.62
2002-10-31 00:00:00 | 26.62
2002-11-01 00:00:00 | 25.55
2002-11-04 00:00:00 | 25.55
2002-11-05 00:00:00 | 25.55
2002-11-06 00:00:00 | 25.55
2002-11-07 00:00:00 | 25.55
2002-11-08 00:00:00 | 24.3
2002-11-11 00:00:00 | 24.3
2002-11-12 00:00:00 | 24.3
2002-11-13 00:00:00 | 24.3
2002-11-14 00:00:00 | 24.3
2002-11-15 00:00:00 | 23.4
2002-11-18 00:00:00 | 23.4
2002-11-19 00:00:00 | 23.4
2002-11-20 00:00:00 | 23.4
2002-11-21 00:00:00 | 23.4
2002-11-22 00:00:00 | 24.16
2002-11-25 00:00:00 | 24.16
2002-11-26 00:00:00 | 24.16
2002-11-27 00:00:00 | 24.16
2002-11-28 00:00:00 | 24.16
2002-11-29 00:00:00 | 25.19
2002-12-02 00:00:00 | 25.19
2002-12-03 00:00:00 | 25.19
2002-12-04 00:00:00 | 25.19
2002-12-05 00:00:00 | 25.19
2002-12-06 00:00:00 | 25.91
2002-12-09 00:00:00 | 25.91
2002-12-10 00:00:00 | 25.91
2002-12-11 00:00:00 | 25.91
2002-12-12 00:00:00 | 25.91
2002-12-13 00:00:00 | 26.84
2002-12-16 00:00:00 | 26.84
2002-12-17 00:00:00 | 26.84
2002-12-18 00:00:00 | 26.84
2002-12-19 00:00:00 | 26.84
2002-12-20 00:00:00 | 29.56
2002-12-23 00:00:00 | 29.56
2002-12-24 00:00:00 | 29.56
2002-12-25 00:00:00 | 29.56
2002-12-26 00:00:00 | 29.56
2002-12-27 00:00:00 | 31.01
2002-12-30 00:00:00 | 31.01
2002-12-31 00:00:00 | 31.01
2003-01-01 00:00:00 | 31.01
2003-01-02 00:00:00 | 31.01
2003-01-03 00:00:00 | 30.97
2003-01-06 00:00:00 | 30.97
2003-01-07 00:00:00 | 30.97
2003-01-08 00:00:00 | 30.97
2003-01-09 00:00:00 | 30.97
2003-01-10 00:00:00 | 30.37
2003-01-13 00:00:00 | 30.37
2003-01-14 00:00:00 | 30.37
2003-01-15 00:00:00 | 30.37
2003-01-16 00:00:00 | 30.37
2003-01-17 00:00:00 | 31.48
2003-01-20 00:00:00 | 31.48
2003-01-21 00:00:00 | 31.48
2003-01-22 00:00:00 | 31.48
2003-01-23 00:00:00 | 31.48
2003-01-24 00:00:00 | 31.81
2003-01-27 00:00:00 | 31.81
2003-01-28 00:00:00 | 31.81
2003-01-29 00:00:00 | 31.81
2003-01-30 00:00:00 | 31.81
2003-01-31 00:00:00 | 31.2
2003-02-03 00:00:00 | 31.2
2003-02-04 00:00:00 | 31.2
2003-02-05 00:00:00 | 31.2
2003-02-06 00:00:00 | 31.2
2003-02-07 00:00:00 | 31.58
2003-02-10 00:00:00 | 31.58
2003-02-11 00:00:00 | 31.58
2003-02-12 00:00:00 | 31.58
2003-02-13 00:00:00 | 31.58
2003-02-14 00:00:00 | 32.79
2003-02-17 00:00:00 | 32.79
2003-02-18 00:00:00 | 32.79
2003-02-19 00:00:00 | 32.79
2003-02-20 00:00:00 | 32.79
2003-02-21 00:00:00 | 33
2003-02-24 00:00:00 | 33
2003-02-25 00:00:00 | 33
2003-02-26 00:00:00 | 33
2003-02-27 00:00:00 | 33
2003-02-28 00:00:00 | 33.72
2003-03-03 00:00:00 | 33.72
2003-03-04 00:00:00 | 33.72
2003-03-05 00:00:00 | 33.72
2003-03-06 00:00:00 | 33.72
2003-03-07 00:00:00 | 34.11
2003-03-10 00:00:00 | 34.11
2003-03-11 00:00:00 | 34.11
2003-03-12 00:00:00 | 34.11
2003-03-13 00:00:00 | 34.11
2003-03-14 00:00:00 | 33.72
2003-03-17 00:00:00 | 33.72
2003-03-18 00:00:00 | 33.72
2003-03-19 00:00:00 | 33.72
2003-03-20 00:00:00 | 33.72
2003-03-21 00:00:00 | 28.18
2003-03-24 00:00:00 | 28.18
2003-03-25 00:00:00 | 28.18
2003-03-26 00:00:00 | 28.18
2003-03-27 00:00:00 | 28.18
2003-03-28 00:00:00 | 26.95
2003-03-31 00:00:00 | 26.95
2003-04-01 00:00:00 | 26.95
2003-04-02 00:00:00 | 26.95
2003-04-03 00:00:00 | 26.95
2003-04-04 00:00:00 | 26.93
2003-04-07 00:00:00 | 26.93
2003-04-08 00:00:00 | 26.93
2003-04-09 00:00:00 | 26.93
2003-04-10 00:00:00 | 26.93
2003-04-11 00:00:00 | 24.96
2003-04-14 00:00:00 | 24.96
2003-04-15 00:00:00 | 24.96
2003-04-16 00:00:00 | 24.96
2003-04-17 00:00:00 | 24.96
2003-04-18 00:00:00 | 24.92
2003-04-21 00:00:00 | 24.92
2003-04-22 00:00:00 | 24.92
2003-04-23 00:00:00 | 24.92
2003-04-24 00:00:00 | 24.92
2003-04-25 00:00:00 | 24.66
2003-04-28 00:00:00 | 24.66
2003-04-29 00:00:00 | 24.66
2003-04-30 00:00:00 | 24.66
2003-05-01 00:00:00 | 24.66
2003-05-02 00:00:00 | 23.55
2003-05-05 00:00:00 | 23.55
2003-05-06 00:00:00 | 23.55
2003-05-07 00:00:00 | 23.55
2003-05-08 00:00:00 | 23.55
2003-05-09 00:00:00 | 24.31
2003-05-12 00:00:00 | 24.31
2003-05-13 00:00:00 | 24.31
2003-05-14 00:00:00 | 24.31
2003-05-15 00:00:00 | 24.31
2003-05-16 00:00:00 | 26.21
2003-05-19 00:00:00 | 26.21
2003-05-20 00:00:00 | 26.21
2003-05-21 00:00:00 | 26.21
2003-05-22 00:00:00 | 26.21
2003-05-23 00:00:00 | 27.19
2003-05-26 00:00:00 | 27.19
2003-05-27 00:00:00 | 27.19
2003-05-28 00:00:00 | 27.19
2003-05-29 00:00:00 | 27.19
2003-05-30 00:00:00 | 26.56
2003-06-02 00:00:00 | 26.56
2003-06-03 00:00:00 | 26.56
2003-06-04 00:00:00 | 26.56
2003-06-05 00:00:00 | 26.56
2003-06-06 00:00:00 | 27.92
2003-06-09 00:00:00 | 27.92
2003-06-10 00:00:00 | 27.92
2003-06-11 00:00:00 | 27.92
2003-06-12 00:00:00 | 27.92
2003-06-13 00:00:00 | 28.38
2003-06-16 00:00:00 | 28.38
2003-06-17 00:00:00 | 28.38
2003-06-18 00:00:00 | 28.38
2003-06-19 00:00:00 | 28.38
2003-06-20 00:00:00 | 26.88
2003-06-23 00:00:00 | 26.88
2003-06-24 00:00:00 | 26.88
2003-06-25 00:00:00 | 26.88
2003-06-26 00:00:00 | 26.88
2003-06-27 00:00:00 | 27.19
2003-06-30 00:00:00 | 27.19
2003-07-01 00:00:00 | 27.19
2003-07-02 00:00:00 | 27.19
2003-07-03 00:00:00 | 27.19
2003-07-04 00:00:00 | 28.4
2003-07-07 00:00:00 | 28.4
2003-07-08 00:00:00 | 28.4
2003-07-09 00:00:00 | 28.4
2003-07-10 00:00:00 | 28.4
2003-07-11 00:00:00 | 28.42
2003-07-14 00:00:00 | 28.42
2003-07-15 00:00:00 | 28.42
2003-07-16 00:00:00 | 28.42
2003-07-17 00:00:00 | 28.42
2003-07-18 00:00:00 | 28.74
2003-07-21 00:00:00 | 28.74
2003-07-22 00:00:00 | 28.74
2003-07-23 00:00:00 | 28.74
2003-07-24 00:00:00 | 28.74
2003-07-25 00:00:00 | 28.02
2003-07-28 00:00:00 | 28.02
2003-07-29 00:00:00 | 28.02
2003-07-30 00:00:00 | 28.02
2003-07-31 00:00:00 | 28.02
2003-08-01 00:00:00 | 28.52
2003-08-04 00:00:00 | 28.52
2003-08-05 00:00:00 | 28.52
2003-08-06 00:00:00 | 28.52
2003-08-07 00:00:00 | 28.52
2003-08-08 00:00:00 | 30.19
2003-08-11 00:00:00 | 30.19
2003-08-12 00:00:00 | 30.19
2003-08-13 00:00:00 | 30.19
2003-08-14 00:00:00 | 30.19
2003-08-15 00:00:00 | 29.6
2003-08-18 00:00:00 | 29.6
2003-08-19 00:00:00 | 29.6
2003-08-20 00:00:00 | 29.6
2003-08-21 00:00:00 | 29.6
2003-08-22 00:00:00 | 29.7
2003-08-25 00:00:00 | 29.7
2003-08-26 00:00:00 | 29.7
2003-08-27 00:00:00 | 29.7
2003-08-28 00:00:00 | 29.7
2003-08-29 00:00:00 | 30.12
2003-09-01 00:00:00 | 30.12
2003-09-02 00:00:00 | 30.12
2003-09-03 00:00:00 | 30.12
2003-09-04 00:00:00 | 30.12
2003-09-05 00:00:00 | 28.16
2003-09-08 00:00:00 | 28.16
2003-09-09 00:00:00 | 28.16
2003-09-10 00:00:00 | 28.16
2003-09-11 00:00:00 | 28.16
2003-09-12 00:00:00 | 27.57
2003-09-15 00:00:00 | 27.57
2003-09-16 00:00:00 | 27.57
2003-09-17 00:00:00 | 27.57
2003-09-18 00:00:00 | 27.57
2003-09-19 00:00:00 | 25.9
2003-09-22 00:00:00 | 25.9
2003-09-23 00:00:00 | 25.9
2003-09-24 00:00:00 | 25.9
2003-09-25 00:00:00 | 25.9
2003-09-26 00:00:00 | 26.49
2003-09-29 00:00:00 | 26.49
2003-09-30 00:00:00 | 26.49
2003-10-01 00:00:00 | 26.49
2003-10-02 00:00:00 | 26.49
2003-10-03 00:00:00 | 28.38
2003-10-06 00:00:00 | 28.38
2003-10-07 00:00:00 | 28.38
2003-10-08 00:00:00 | 28.38
2003-10-09 00:00:00 | 28.38
2003-10-10 00:00:00 | 29.88
2003-10-13 00:00:00 | 29.88
2003-10-14 00:00:00 | 29.88
2003-10-15 00:00:00 | 29.88
2003-10-16 00:00:00 | 29.88
2003-10-17 00:00:00 | 31
2003-10-20 00:00:00 | 31
2003-10-21 00:00:00 | 31
2003-10-22 00:00:00 | 31
2003-10-23 00:00:00 | 31
2003-10-24 00:00:00 | 29.66
2003-10-27 00:00:00 | 29.66
2003-10-28 00:00:00 | 29.66
2003-10-29 00:00:00 | 29.66
2003-10-30 00:00:00 | 29.66
2003-10-31 00:00:00 | 28.46
2003-11-03 00:00:00 | 28.46
2003-11-04 00:00:00 | 28.46
2003-11-05 00:00:00 | 28.46
2003-11-06 00:00:00 | 28.46
2003-11-07 00:00:00 | 28.05
2003-11-10 00:00:00 | 28.05
2003-11-11 00:00:00 | 28.05
2003-11-12 00:00:00 | 28.05
2003-11-13 00:00:00 | 28.05
2003-11-14 00:00:00 | 29.01
2003-11-17 00:00:00 | 29.01
2003-11-18 00:00:00 | 29.01
2003-11-19 00:00:00 | 29.01
2003-11-20 00:00:00 | 29.01
2003-11-21 00:00:00 | 29.61
2003-11-24 00:00:00 | 29.61
2003-11-25 00:00:00 | 29.61
2003-11-26 00:00:00 | 29.61
2003-11-27 00:00:00 | 29.61
2003-11-28 00:00:00 | 28.34
2003-12-01 00:00:00 | 28.34
2003-12-02 00:00:00 | 28.34
2003-12-03 00:00:00 | 28.34
2003-12-04 00:00:00 | 28.34
2003-12-05 00:00:00 | 28.93
2003-12-08 00:00:00 | 28.93
2003-12-09 00:00:00 | 28.93
2003-12-10 00:00:00 | 28.93
2003-12-11 00:00:00 | 28.93
2003-12-12 00:00:00 | 30.17
2003-12-15 00:00:00 | 30.17
2003-12-16 00:00:00 | 30.17
2003-12-17 00:00:00 | 30.17
2003-12-18 00:00:00 | 30.17
2003-12-19 00:00:00 | 30.87
2003-12-22 00:00:00 | 30.87
2003-12-23 00:00:00 | 30.87
2003-12-24 00:00:00 | 30.87
2003-12-25 00:00:00 | 30.87
2003-12-26 00:00:00 | 28.84
2003-12-29 00:00:00 | 28.84
2003-12-30 00:00:00 | 28.84
2003-12-31 00:00:00 | 28.84
2004-01-01 00:00:00 | 28.84
2004-01-02 00:00:00 | 29.78
2004-01-05 00:00:00 | 29.78
2004-01-06 00:00:00 | 29.78
2004-01-07 00:00:00 | 29.78
2004-01-08 00:00:00 | 29.78
2004-01-09 00:00:00 | 31.5
2004-01-12 00:00:00 | 31.5
2004-01-13 00:00:00 | 31.5
2004-01-14 00:00:00 | 31.5
2004-01-15 00:00:00 | 31.5
2004-01-16 00:00:00 | 31.7
2004-01-19 00:00:00 | 31.7
2004-01-20 00:00:00 | 31.7
2004-01-21 00:00:00 | 31.7
2004-01-22 00:00:00 | 31.7
2004-01-23 00:00:00 | 31.88
2004-01-26 00:00:00 | 31.88
2004-01-27 00:00:00 | 31.88
2004-01-28 00:00:00 | 31.88
2004-01-29 00:00:00 | 31.88
2004-01-30 00:00:00 | 30.39
2004-02-02 00:00:00 | 30.39
2004-02-03 00:00:00 | 30.39
2004-02-04 00:00:00 | 30.39
2004-02-05 00:00:00 | 30.39
2004-02-06 00:00:00 | 29.66
2004-02-09 00:00:00 | 29.66
2004-02-10 00:00:00 | 29.66
2004-02-11 00:00:00 | 29.66
2004-02-12 00:00:00 | 29.66
2004-02-13 00:00:00 | 30.12
2004-02-16 00:00:00 | 30.12
2004-02-17 00:00:00 | 30.12
2004-02-18 00:00:00 | 30.12
2004-02-19 00:00:00 | 30.12
2004-02-20 00:00:00 | 31.39
2004-02-23 00:00:00 | 31.39
2004-02-24 00:00:00 | 31.39
2004-02-25 00:00:00 | 31.39
2004-02-26 00:00:00 | 31.39
2004-02-27 00:00:00 | 32.27
2004-03-01 00:00:00 | 32.27
2004-03-02 00:00:00 | 32.27
2004-03-03 00:00:00 | 32.27
2004-03-04 00:00:00 | 32.27
2004-03-05 00:00:00 | 33.73
2004-03-08 00:00:00 | 33.73
2004-03-09 00:00:00 | 33.73
2004-03-10 00:00:00 | 33.73
2004-03-11 00:00:00 | 33.73
2004-03-12 00:00:00 | 33.36
2004-03-15 00:00:00 | 33.36
2004-03-16 00:00:00 | 33.36
2004-03-17 00:00:00 | 33.36
2004-03-18 00:00:00 | 33.36
2004-03-19 00:00:00 | 34.56
2004-03-22 00:00:00 | 34.56
2004-03-23 00:00:00 | 34.56
2004-03-24 00:00:00 | 34.56
2004-03-25 00:00:00 | 34.56
2004-03-26 00:00:00 | 33.59
2004-03-29 00:00:00 | 33.59
2004-03-30 00:00:00 | 33.59
2004-03-31 00:00:00 | 33.59
2004-04-01 00:00:00 | 33.59
2004-04-02 00:00:00 | 32.23
2004-04-05 00:00:00 | 32.23
2004-04-06 00:00:00 | 32.23
2004-04-07 00:00:00 | 32.23
2004-04-08 00:00:00 | 32.23
2004-04-09 00:00:00 | 32.75
2004-04-12 00:00:00 | 32.75
2004-04-13 00:00:00 | 32.75
2004-04-14 00:00:00 | 32.75
2004-04-15 00:00:00 | 32.75
2004-04-16 00:00:00 | 33.95
2004-04-19 00:00:00 | 33.95
2004-04-20 00:00:00 | 33.95
2004-04-21 00:00:00 | 33.95
2004-04-22 00:00:00 | 33.95
2004-04-23 00:00:00 | 33.7
2004-04-26 00:00:00 | 33.7
2004-04-27 00:00:00 | 33.7
2004-04-28 00:00:00 | 33.7
2004-04-29 00:00:00 | 33.7
2004-04-30 00:00:00 | 34.64
2004-05-03 00:00:00 | 34.64
2004-05-04 00:00:00 | 34.64
2004-05-05 00:00:00 | 34.64
2004-05-06 00:00:00 | 34.64
2004-05-07 00:00:00 | 36.38
2004-05-10 00:00:00 | 36.38
2004-05-11 00:00:00 | 36.38
2004-05-12 00:00:00 | 36.38
2004-05-13 00:00:00 | 36.38
2004-05-14 00:00:00 | 37.62
2004-05-17 00:00:00 | 37.62
2004-05-18 00:00:00 | 37.62
2004-05-19 00:00:00 | 37.62
2004-05-20 00:00:00 | 37.62
2004-05-21 00:00:00 | 38.43
2004-05-24 00:00:00 | 38.43
2004-05-25 00:00:00 | 38.43
2004-05-26 00:00:00 | 38.43
2004-05-27 00:00:00 | 38.43
2004-05-28 00:00:00 | 37.95
2004-05-31 00:00:00 | 37.95
2004-06-01 00:00:00 | 37.95
2004-06-02 00:00:00 | 37.95
2004-06-03 00:00:00 | 37.95
2004-06-04 00:00:00 | 37.25
2004-06-07 00:00:00 | 37.25
2004-06-08 00:00:00 | 37.25
2004-06-09 00:00:00 | 37.25
2004-06-10 00:00:00 | 37.25
2004-06-11 00:00:00 | 35.34
2004-06-14 00:00:00 | 35.34
2004-06-15 00:00:00 | 35.34
2004-06-16 00:00:00 | 35.34
2004-06-17 00:00:00 | 35.34
2004-06-18 00:00:00 | 35.09
2004-06-21 00:00:00 | 35.09
2004-06-22 00:00:00 | 35.09
2004-06-23 00:00:00 | 35.09
2004-06-24 00:00:00 | 35.09
2004-06-25 00:00:00 | 34.71
2004-06-28 00:00:00 | 34.71
2004-06-29 00:00:00 | 34.71
2004-06-30 00:00:00 | 34.71
2004-07-01 00:00:00 | 34.71
2004-07-02 00:00:00 | 34
2004-07-05 00:00:00 | 34
2004-07-06 00:00:00 | 34
2004-07-07 00:00:00 | 34
2004-07-08 00:00:00 | 34
2004-07-09 00:00:00 | 36.51
2004-07-12 00:00:00 | 36.51
2004-07-13 00:00:00 | 36.51
2004-07-14 00:00:00 | 36.51
2004-07-15 00:00:00 | 36.51
2004-07-16 00:00:00 | 37.76
2004-07-19 00:00:00 | 37.76
2004-07-20 00:00:00 | 37.76
2004-07-21 00:00:00 | 37.76
2004-07-22 00:00:00 | 37.76
2004-07-23 00:00:00 | 39.05
2004-07-26 00:00:00 | 39.05
2004-07-27 00:00:00 | 39.05
2004-07-28 00:00:00 | 39.05
2004-07-29 00:00:00 | 39.05
2004-07-30 00:00:00 | 40.66
2004-08-02 00:00:00 | 40.66
2004-08-03 00:00:00 | 40.66
2004-08-04 00:00:00 | 40.66
2004-08-05 00:00:00 | 40.66
2004-08-06 00:00:00 | 42.01
2004-08-09 00:00:00 | 42.01
2004-08-10 00:00:00 | 42.01
2004-08-11 00:00:00 | 42.01
2004-08-12 00:00:00 | 42.01
2004-08-13 00:00:00 | 43.16
2004-08-16 00:00:00 | 43.16
2004-08-17 00:00:00 | 43.16
2004-08-18 00:00:00 | 43.16
2004-08-19 00:00:00 | 43.16
2004-08-20 00:00:00 | 44.56
2004-08-23 00:00:00 | 44.56
2004-08-24 00:00:00 | 44.56
2004-08-25 00:00:00 | 44.56
2004-08-26 00:00:00 | 44.56
2004-08-27 00:00:00 | 42.23
2004-08-30 00:00:00 | 42.23
2004-08-31 00:00:00 | 42.23
2004-09-01 00:00:00 | 42.23
2004-09-02 00:00:00 | 42.23
2004-09-03 00:00:00 | 41
2004-09-06 00:00:00 | 41
2004-09-07 00:00:00 | 41
2004-09-08 00:00:00 | 41
2004-09-09 00:00:00 | 41
2004-09-10 00:00:00 | 40.6
2004-09-13 00:00:00 | 40.6
2004-09-14 00:00:00 | 40.6
2004-09-15 00:00:00 | 40.6
2004-09-16 00:00:00 | 40.6
2004-09-17 00:00:00 | 41.55
2004-09-20 00:00:00 | 41.55
2004-09-21 00:00:00 | 41.55
2004-09-22 00:00:00 | 41.55
2004-09-23 00:00:00 | 41.55
2004-09-24 00:00:00 | 45.3
2004-09-27 00:00:00 | 45.3
2004-09-28 00:00:00 | 45.3
2004-09-29 00:00:00 | 45.3
2004-09-30 00:00:00 | 45.3
2004-10-01 00:00:00 | 47.11
2004-10-04 00:00:00 | 47.11
2004-10-05 00:00:00 | 47.11
2004-10-06 00:00:00 | 47.11
2004-10-07 00:00:00 | 47.11
2004-10-08 00:00:00 | 48.09
2004-10-11 00:00:00 | 48.09
2004-10-12 00:00:00 | 48.09
2004-10-13 00:00:00 | 48.09
2004-10-14 00:00:00 | 48.09
2004-10-15 00:00:00 | 50.96
2004-10-18 00:00:00 | 50.96
2004-10-19 00:00:00 | 50.96
2004-10-20 00:00:00 | 50.96
2004-10-21 00:00:00 | 50.96
2004-10-22 00:00:00 | 50.5
2004-10-25 00:00:00 | 50.5
2004-10-26 00:00:00 | 50.5
2004-10-27 00:00:00 | 50.5
2004-10-28 00:00:00 | 50.5
2004-10-29 00:00:00 | 50.15
2004-11-01 00:00:00 | 50.15
2004-11-02 00:00:00 | 50.15
2004-11-03 00:00:00 | 50.15
2004-11-04 00:00:00 | 50.15
2004-11-05 00:00:00 | 45.78
2004-11-08 00:00:00 | 45.78
2004-11-09 00:00:00 | 45.78
2004-11-10 00:00:00 | 45.78
2004-11-11 00:00:00 | 45.78
2004-11-12 00:00:00 | 42.83
2004-11-15 00:00:00 | 42.83
2004-11-16 00:00:00 | 42.83
2004-11-17 00:00:00 | 42.83
2004-11-18 00:00:00 | 42.83
2004-11-19 00:00:00 | 40.63
2004-11-22 00:00:00 | 40.63
2004-11-23 00:00:00 | 40.63
2004-11-24 00:00:00 | 40.63
2004-11-25 00:00:00 | 40.63
2004-11-26 00:00:00 | 42.78
2004-11-29 00:00:00 | 42.78
2004-11-30 00:00:00 | 42.78
2004-12-01 00:00:00 | 42.78
2004-12-02 00:00:00 | 42.78
2004-12-03 00:00:00 | 41.31
2004-12-06 00:00:00 | 41.31
2004-12-07 00:00:00 | 41.31
2004-12-08 00:00:00 | 41.31
2004-12-09 00:00:00 | 41.31
2004-12-10 00:00:00 | 37.6
2004-12-13 00:00:00 | 37.6
2004-12-14 00:00:00 | 37.6
2004-12-15 00:00:00 | 37.6
2004-12-16 00:00:00 | 37.6
2004-12-17 00:00:00 | 39.98
2004-12-20 00:00:00 | 39.98
2004-12-21 00:00:00 | 39.98
2004-12-22 00:00:00 | 39.98
2004-12-23 00:00:00 | 39.98
2004-12-24 00:00:00 | 41.15
2004-12-27 00:00:00 | 41.15
2004-12-28 00:00:00 | 41.15
2004-12-29 00:00:00 | 41.15
2004-12-30 00:00:00 | 41.15
2004-12-31 00:00:00 | 39.79
2005-01-03 00:00:00 | 39.79
2005-01-04 00:00:00 | 39.79
2005-01-05 00:00:00 | 39.79
2005-01-06 00:00:00 | 39.79
2005-01-07 00:00:00 | 42.07
2005-01-10 00:00:00 | 42.07
2005-01-11 00:00:00 | 42.07
2005-01-12 00:00:00 | 42.07
2005-01-13 00:00:00 | 42.07
2005-01-14 00:00:00 | 44.59
2005-01-17 00:00:00 | 44.59
2005-01-18 00:00:00 | 44.59
2005-01-19 00:00:00 | 44.59
2005-01-20 00:00:00 | 44.59
2005-01-21 00:00:00 | 45.08
2005-01-24 00:00:00 | 45.08
2005-01-25 00:00:00 | 45.08
2005-01-26 00:00:00 | 45.08
2005-01-27 00:00:00 | 45.08
2005-01-28 00:00:00 | 45.82
2005-01-31 00:00:00 | 45.82
2005-02-01 00:00:00 | 45.82
2005-02-02 00:00:00 | 45.82
2005-02-03 00:00:00 | 45.82
2005-02-04 00:00:00 | 44.04
2005-02-07 00:00:00 | 44.04
2005-02-08 00:00:00 | 44.04
2005-02-09 00:00:00 | 44.04
2005-02-10 00:00:00 | 44.04
2005-02-11 00:00:00 | 43.29
2005-02-14 00:00:00 | 43.29
2005-02-15 00:00:00 | 43.29
2005-02-16 00:00:00 | 43.29
2005-02-17 00:00:00 | 43.29
2005-02-18 00:00:00 | 45.22
2005-02-21 00:00:00 | 45.22
2005-02-22 00:00:00 | 45.22
2005-02-23 00:00:00 | 45.22
2005-02-24 00:00:00 | 45.22
2005-02-25 00:00:00 | 48.23
2005-02-28 00:00:00 | 48.23
2005-03-01 00:00:00 | 48.23
2005-03-02 00:00:00 | 48.23
2005-03-03 00:00:00 | 48.23
2005-03-04 00:00:00 | 51.33
2005-03-07 00:00:00 | 51.33
2005-03-08 00:00:00 | 51.33
2005-03-09 00:00:00 | 51.33
2005-03-10 00:00:00 | 51.33
2005-03-11 00:00:00 | 53.09
2005-03-14 00:00:00 | 53.09
2005-03-15 00:00:00 | 53.09
2005-03-16 00:00:00 | 53.09
2005-03-17 00:00:00 | 53.09
2005-03-18 00:00:00 | 54.85
2005-03-21 00:00:00 | 54.85
2005-03-22 00:00:00 | 54.85
2005-03-23 00:00:00 | 54.85
2005-03-24 00:00:00 | 54.85
2005-03-25 00:00:00 | 53.76
2005-03-28 00:00:00 | 53.76
2005-03-29 00:00:00 | 53.76
2005-03-30 00:00:00 | 53.76
2005-03-31 00:00:00 | 53.76
2005-04-01 00:00:00 | 52.23
2005-04-04 00:00:00 | 52.23
2005-04-05 00:00:00 | 52.23
2005-04-06 00:00:00 | 52.23
2005-04-07 00:00:00 | 52.23
2005-04-08 00:00:00 | 53.79
2005-04-11 00:00:00 | 53.79
2005-04-12 00:00:00 | 53.79
2005-04-13 00:00:00 | 53.79
2005-04-14 00:00:00 | 53.79
2005-04-15 00:00:00 | 50.43
2005-04-18 00:00:00 | 50.43
2005-04-19 00:00:00 | 50.43
2005-04-20 00:00:00 | 50.43
2005-04-21 00:00:00 | 50.43
2005-04-22 00:00:00 | 51.23
2005-04-25 00:00:00 | 51.23
2005-04-26 00:00:00 | 51.23
2005-04-27 00:00:00 | 51.23
2005-04-28 00:00:00 | 51.23
2005-04-29 00:00:00 | 51.64
2005-05-02 00:00:00 | 51.64
2005-05-03 00:00:00 | 51.64
2005-05-04 00:00:00 | 51.64
2005-05-05 00:00:00 | 51.64
2005-05-06 00:00:00 | 50.05
2005-05-09 00:00:00 | 50.05
2005-05-10 00:00:00 | 50.05
2005-05-11 00:00:00 | 50.05
2005-05-12 00:00:00 | 50.05
2005-05-13 00:00:00 | 48.7
2005-05-16 00:00:00 | 48.7
2005-05-17 00:00:00 | 48.7
2005-05-18 00:00:00 | 48.7
2005-05-19 00:00:00 | 48.7
2005-05-20 00:00:00 | 46.98
2005-05-23 00:00:00 | 46.98
2005-05-24 00:00:00 | 46.98
2005-05-25 00:00:00 | 46.98
2005-05-26 00:00:00 | 46.98
2005-05-27 00:00:00 | 48.59
2005-05-30 00:00:00 | 48.59
2005-05-31 00:00:00 | 48.59
2005-06-01 00:00:00 | 48.59
2005-06-02 00:00:00 | 48.59
2005-06-03 00:00:00 | 50.46
2005-06-06 00:00:00 | 50.46
2005-06-07 00:00:00 | 50.46
2005-06-08 00:00:00 | 50.46
2005-06-09 00:00:00 | 50.46
2005-06-10 00:00:00 | 51.9
2005-06-13 00:00:00 | 51.9
2005-06-14 00:00:00 | 51.9
2005-06-15 00:00:00 | 51.9
2005-06-16 00:00:00 | 51.9
2005-06-17 00:00:00 | 54.17
2005-06-20 00:00:00 | 54.17
2005-06-21 00:00:00 | 54.17
2005-06-22 00:00:00 | 54.17
2005-06-23 00:00:00 | 54.17
2005-06-24 00:00:00 | 56.95
2005-06-27 00:00:00 | 56.95
2005-06-28 00:00:00 | 56.95
2005-06-29 00:00:00 | 56.95
2005-06-30 00:00:00 | 56.95
2005-07-01 00:00:00 | 56.69
2005-07-04 00:00:00 | 56.69
2005-07-05 00:00:00 | 56.69
2005-07-06 00:00:00 | 56.69
2005-07-07 00:00:00 | 56.69
2005-07-08 00:00:00 | 57.98
2005-07-11 00:00:00 | 57.98
2005-07-12 00:00:00 | 57.98
2005-07-13 00:00:00 | 57.98
2005-07-14 00:00:00 | 57.98
2005-07-15 00:00:00 | 57.43
2005-07-18 00:00:00 | 57.43
2005-07-19 00:00:00 | 57.43
2005-07-20 00:00:00 | 57.43
2005-07-21 00:00:00 | 57.43
2005-07-22 00:00:00 | 56.39
2005-07-25 00:00:00 | 56.39
2005-07-26 00:00:00 | 56.39
2005-07-27 00:00:00 | 56.39
2005-07-28 00:00:00 | 56.39
2005-07-29 00:00:00 | 58.5
2005-08-01 00:00:00 | 58.5
2005-08-02 00:00:00 | 58.5
2005-08-03 00:00:00 | 58.5
2005-08-04 00:00:00 | 58.5
2005-08-05 00:00:00 | 60.42
2005-08-08 00:00:00 | 60.42
2005-08-09 00:00:00 | 60.42
2005-08-10 00:00:00 | 60.42
2005-08-11 00:00:00 | 60.42
2005-08-12 00:00:00 | 64.46
2005-08-15 00:00:00 | 64.46
2005-08-16 00:00:00 | 64.46
2005-08-17 00:00:00 | 64.46
2005-08-18 00:00:00 | 64.46
2005-08-19 00:00:00 | 64.23
2005-08-22 00:00:00 | 64.23
2005-08-23 00:00:00 | 64.23
2005-08-24 00:00:00 | 64.23
2005-08-25 00:00:00 | 64.23
2005-08-26 00:00:00 | 65.68
2005-08-29 00:00:00 | 65.68
2005-08-30 00:00:00 | 65.68
2005-08-31 00:00:00 | 65.68
2005-09-01 00:00:00 | 65.68
2005-09-02 00:00:00 | 66.09
2005-09-05 00:00:00 | 66.09
2005-09-06 00:00:00 | 66.09
2005-09-07 00:00:00 | 66.09
2005-09-08 00:00:00 | 66.09
2005-09-09 00:00:00 | 63.24
2005-09-12 00:00:00 | 63.24
2005-09-13 00:00:00 | 63.24
2005-09-14 00:00:00 | 63.24
2005-09-15 00:00:00 | 63.24
2005-09-16 00:00:00 | 61.22
2005-09-19 00:00:00 | 61.22
2005-09-20 00:00:00 | 61.22
2005-09-21 00:00:00 | 61.22
2005-09-22 00:00:00 | 61.22
2005-09-23 00:00:00 | 63.63
2005-09-26 00:00:00 | 63.63
2005-09-27 00:00:00 | 63.63
2005-09-28 00:00:00 | 63.63
2005-09-29 00:00:00 | 63.63
2005-09-30 00:00:00 | 62.16
2005-10-03 00:00:00 | 62.16
2005-10-04 00:00:00 | 62.16
2005-10-05 00:00:00 | 62.16
2005-10-06 00:00:00 | 62.16
2005-10-07 00:00:00 | 58.93
2005-10-10 00:00:00 | 58.93
2005-10-11 00:00:00 | 58.93
2005-10-12 00:00:00 | 58.93
2005-10-13 00:00:00 | 58.93
2005-10-14 00:00:00 | 58.59
2005-10-17 00:00:00 | 58.59
2005-10-18 00:00:00 | 58.59
2005-10-19 00:00:00 | 58.59
2005-10-20 00:00:00 | 58.59
2005-10-21 00:00:00 | 58.15
2005-10-24 00:00:00 | 58.15
2005-10-25 00:00:00 | 58.15
2005-10-26 00:00:00 | 58.15
2005-10-27 00:00:00 | 58.15
2005-10-28 00:00:00 | 58.5
2005-10-31 00:00:00 | 58.5
2005-11-01 00:00:00 | 58.5
2005-11-02 00:00:00 | 58.5
2005-11-03 00:00:00 | 58.5
2005-11-04 00:00:00 | 58.74
2005-11-07 00:00:00 | 58.74
2005-11-08 00:00:00 | 58.74
2005-11-09 00:00:00 | 58.74
2005-11-10 00:00:00 | 58.74
2005-11-11 00:00:00 | 56.79
2005-11-14 00:00:00 | 56.79
2005-11-15 00:00:00 | 56.79
2005-11-16 00:00:00 | 56.79
2005-11-17 00:00:00 | 56.79
2005-11-18 00:00:00 | 53.77
2005-11-21 00:00:00 | 53.77
2005-11-22 00:00:00 | 53.77
2005-11-23 00:00:00 | 53.77
2005-11-24 00:00:00 | 53.77
2005-11-25 00:00:00 | 53.57
2005-11-28 00:00:00 | 53.57
2005-11-29 00:00:00 | 53.57
2005-11-30 00:00:00 | 53.57
2005-12-01 00:00:00 | 53.57
2005-12-02 00:00:00 | 53.59
2005-12-05 00:00:00 | 53.59
2005-12-06 00:00:00 | 53.59
2005-12-07 00:00:00 | 53.59
2005-12-08 00:00:00 | 53.59
2005-12-09 00:00:00 | 56.07
2005-12-12 00:00:00 | 56.07
2005-12-13 00:00:00 | 56.07
2005-12-14 00:00:00 | 56.07
2005-12-15 00:00:00 | 56.07
2005-12-16 00:00:00 | 58.75
2005-12-19 00:00:00 | 58.75
2005-12-20 00:00:00 | 58.75
2005-12-21 00:00:00 | 58.75
2005-12-22 00:00:00 | 58.75
2005-12-23 00:00:00 | 56.36
2005-12-26 00:00:00 | 56.36
2005-12-27 00:00:00 | 56.36
2005-12-28 00:00:00 | 56.36
2005-12-29 00:00:00 | 56.36
2005-12-30 00:00:00 | 57.38
2006-01-02 00:00:00 | 57.38
2006-01-03 00:00:00 | 57.38
2006-01-04 00:00:00 | 57.38
2006-01-05 00:00:00 | 57.38
2006-01-06 00:00:00 | 61.72
2006-01-09 00:00:00 | 61.72
2006-01-10 00:00:00 | 61.72
2006-01-11 00:00:00 | 61.72
2006-01-12 00:00:00 | 61.72
2006-01-13 00:00:00 | 62.18
2006-01-16 00:00:00 | 62.18
2006-01-17 00:00:00 | 62.18
2006-01-18 00:00:00 | 62.18
2006-01-19 00:00:00 | 62.18
2006-01-20 00:00:00 | 63.54
2006-01-23 00:00:00 | 63.54
2006-01-24 00:00:00 | 63.54
2006-01-25 00:00:00 | 63.54
2006-01-26 00:00:00 | 63.54
2006-01-27 00:00:00 | 63.77
2006-01-30 00:00:00 | 63.77
2006-01-31 00:00:00 | 63.77
2006-02-01 00:00:00 | 63.77
2006-02-02 00:00:00 | 63.77
2006-02-03 00:00:00 | 64
2006-02-06 00:00:00 | 64
2006-02-07 00:00:00 | 64
2006-02-08 00:00:00 | 64
2006-02-09 00:00:00 | 64
2006-02-10 00:00:00 | 61.23
2006-02-13 00:00:00 | 61.23
2006-02-14 00:00:00 | 61.23
2006-02-15 00:00:00 | 61.23
2006-02-16 00:00:00 | 61.23
2006-02-17 00:00:00 | 58.04
2006-02-20 00:00:00 | 58.04
2006-02-21 00:00:00 | 58.04
2006-02-22 00:00:00 | 58.04
2006-02-23 00:00:00 | 58.04
2006-02-24 00:00:00 | 59.39
2006-02-27 00:00:00 | 59.39
2006-02-28 00:00:00 | 59.39
2006-03-01 00:00:00 | 59.39
2006-03-02 00:00:00 | 59.39
2006-03-03 00:00:00 | 61.06
2006-03-06 00:00:00 | 61.06
2006-03-07 00:00:00 | 61.06
2006-03-08 00:00:00 | 61.06
2006-03-09 00:00:00 | 61.06
2006-03-10 00:00:00 | 59.5
2006-03-13 00:00:00 | 59.5
2006-03-14 00:00:00 | 59.5
2006-03-15 00:00:00 | 59.5
2006-03-16 00:00:00 | 59.5
2006-03-17 00:00:00 | 62.42
2006-03-20 00:00:00 | 62.42
2006-03-21 00:00:00 | 62.42
2006-03-22 00:00:00 | 62.42
2006-03-23 00:00:00 | 62.42
2006-03-24 00:00:00 | 61.61
2006-03-27 00:00:00 | 61.61
2006-03-28 00:00:00 | 61.61
2006-03-29 00:00:00 | 61.61
2006-03-30 00:00:00 | 61.61
2006-03-31 00:00:00 | 64.76
2006-04-03 00:00:00 | 64.76
2006-04-04 00:00:00 | 64.76
2006-04-05 00:00:00 | 64.76
2006-04-06 00:00:00 | 64.76
2006-04-07 00:00:00 | 66.93
2006-04-10 00:00:00 | 66.93
2006-04-11 00:00:00 | 66.93
2006-04-12 00:00:00 | 66.93
2006-04-13 00:00:00 | 66.93
2006-04-14 00:00:00 | 68.91
2006-04-17 00:00:00 | 68.91
2006-04-18 00:00:00 | 68.91
2006-04-19 00:00:00 | 68.91
2006-04-20 00:00:00 | 68.91
2006-04-21 00:00:00 | 72.54
2006-04-24 00:00:00 | 72.54
2006-04-25 00:00:00 | 72.54
2006-04-26 00:00:00 | 72.54
2006-04-27 00:00:00 | 72.54
2006-04-28 00:00:00 | 72.84
2006-05-01 00:00:00 | 72.84
2006-05-02 00:00:00 | 72.84
2006-05-03 00:00:00 | 72.84
2006-05-04 00:00:00 | 72.84
2006-05-05 00:00:00 | 72.92
2006-05-08 00:00:00 | 72.92
2006-05-09 00:00:00 | 72.92
2006-05-10 00:00:00 | 72.92
2006-05-11 00:00:00 | 72.92
2006-05-12 00:00:00 | 70.44
2006-05-15 00:00:00 | 70.44
2006-05-16 00:00:00 | 70.44
2006-05-17 00:00:00 | 70.44
2006-05-18 00:00:00 | 70.44
2006-05-19 00:00:00 | 67.84
2006-05-22 00:00:00 | 67.84
2006-05-23 00:00:00 | 67.84
2006-05-24 00:00:00 | 67.84
2006-05-25 00:00:00 | 67.84
2006-05-26 00:00:00 | 68.47
2006-05-29 00:00:00 | 68.47
2006-05-30 00:00:00 | 68.47
2006-05-31 00:00:00 | 68.47
2006-06-01 00:00:00 | 68.47
2006-06-02 00:00:00 | 68.75
2006-06-05 00:00:00 | 68.75
2006-06-06 00:00:00 | 68.75
2006-06-07 00:00:00 | 68.75
2006-06-08 00:00:00 | 68.75
2006-06-09 00:00:00 | 67.89
2006-06-12 00:00:00 | 67.89
2006-06-13 00:00:00 | 67.89
2006-06-14 00:00:00 | 67.89
2006-06-15 00:00:00 | 67.89
2006-06-16 00:00:00 | 66.17
2006-06-19 00:00:00 | 66.17
2006-06-20 00:00:00 | 66.17
2006-06-21 00:00:00 | 66.17
2006-06-22 00:00:00 | 66.17
2006-06-23 00:00:00 | 68.33
2006-06-26 00:00:00 | 68.33
2006-06-27 00:00:00 | 68.33
2006-06-28 00:00:00 | 68.33
2006-06-29 00:00:00 | 68.33
2006-06-30 00:00:00 | 71.82
2006-07-03 00:00:00 | 71.82
2006-07-04 00:00:00 | 71.82
2006-07-05 00:00:00 | 71.82
2006-07-06 00:00:00 | 71.82
2006-07-07 00:00:00 | 73.45
2006-07-10 00:00:00 | 73.45
2006-07-11 00:00:00 | 73.45
2006-07-12 00:00:00 | 73.45
2006-07-13 00:00:00 | 73.45
2006-07-14 00:00:00 | 73.99
2006-07-17 00:00:00 | 73.99
2006-07-18 00:00:00 | 73.99
2006-07-19 00:00:00 | 73.99
2006-07-20 00:00:00 | 73.99
2006-07-21 00:00:00 | 73.52
2006-07-24 00:00:00 | 73.52
2006-07-25 00:00:00 | 73.52
2006-07-26 00:00:00 | 73.52
2006-07-27 00:00:00 | 73.52
2006-07-28 00:00:00 | 73.53
2006-07-31 00:00:00 | 73.53
2006-08-01 00:00:00 | 73.53
2006-08-02 00:00:00 | 73.53
2006-08-03 00:00:00 | 73.53
2006-08-04 00:00:00 | 76.32
2006-08-07 00:00:00 | 76.32
2006-08-08 00:00:00 | 76.32
2006-08-09 00:00:00 | 76.32
2006-08-10 00:00:00 | 76.32
2006-08-11 00:00:00 | 76.98
2006-08-14 00:00:00 | 76.98
2006-08-15 00:00:00 | 76.98
2006-08-16 00:00:00 | 76.98
2006-08-17 00:00:00 | 76.98
2006-08-18 00:00:00 | 72.35
2006-08-21 00:00:00 | 72.35
2006-08-22 00:00:00 | 72.35
2006-08-23 00:00:00 | 72.35
2006-08-24 00:00:00 | 72.35
2006-08-25 00:00:00 | 71.92
2006-08-28 00:00:00 | 71.92
2006-08-29 00:00:00 | 71.92
2006-08-30 00:00:00 | 71.92
2006-08-31 00:00:00 | 71.92
2006-09-01 00:00:00 | 68.35
2006-09-04 00:00:00 | 68.35
2006-09-05 00:00:00 | 68.35
2006-09-06 00:00:00 | 68.35
2006-09-07 00:00:00 | 68.35
2006-09-08 00:00:00 | 65.76
2006-09-11 00:00:00 | 65.76
2006-09-12 00:00:00 | 65.76
2006-09-13 00:00:00 | 65.76
2006-09-14 00:00:00 | 65.76
2006-09-15 00:00:00 | 61.38
2006-09-18 00:00:00 | 61.38
2006-09-19 00:00:00 | 61.38
2006-09-20 00:00:00 | 61.38
2006-09-21 00:00:00 | 61.38
2006-09-22 00:00:00 | 60.23
2006-09-25 00:00:00 | 60.23
2006-09-26 00:00:00 | 60.23
2006-09-27 00:00:00 | 60.23
2006-09-28 00:00:00 | 60.23
2006-09-29 00:00:00 | 58.76
2006-10-02 00:00:00 | 58.76
2006-10-03 00:00:00 | 58.76
2006-10-04 00:00:00 | 58.76
2006-10-05 00:00:00 | 58.76
2006-10-06 00:00:00 | 57.15
2006-10-09 00:00:00 | 57.15
2006-10-10 00:00:00 | 57.15
2006-10-11 00:00:00 | 57.15
2006-10-12 00:00:00 | 57.15
2006-10-13 00:00:00 | 58.33
2006-10-16 00:00:00 | 58.33
2006-10-17 00:00:00 | 58.33
2006-10-18 00:00:00 | 58.33
2006-10-19 00:00:00 | 58.33
2006-10-20 00:00:00 | 58.51
2006-10-23 00:00:00 | 58.51
2006-10-24 00:00:00 | 58.51
2006-10-25 00:00:00 | 58.51
2006-10-26 00:00:00 | 58.51
2006-10-27 00:00:00 | 57.73
2006-10-30 00:00:00 | 57.73
2006-10-31 00:00:00 | 57.73
2006-11-01 00:00:00 | 57.73
2006-11-02 00:00:00 | 57.73
2006-11-03 00:00:00 | 56.48
2006-11-06 00:00:00 | 56.48
2006-11-07 00:00:00 | 56.48
2006-11-08 00:00:00 | 56.48
2006-11-09 00:00:00 | 56.48
2006-11-10 00:00:00 | 58.02
2006-11-13 00:00:00 | 58.02
2006-11-14 00:00:00 | 58.02
2006-11-15 00:00:00 | 58.02
2006-11-16 00:00:00 | 58.02
2006-11-17 00:00:00 | 57.85
2006-11-20 00:00:00 | 57.85
2006-11-21 00:00:00 | 57.85
2006-11-22 00:00:00 | 57.85
2006-11-23 00:00:00 | 57.85
2006-11-24 00:00:00 | 59.2
2006-11-27 00:00:00 | 59.2
2006-11-28 00:00:00 | 59.2
2006-11-29 00:00:00 | 59.2
2006-11-30 00:00:00 | 59.2
2006-12-01 00:00:00 | 62.59
2006-12-04 00:00:00 | 62.59
2006-12-05 00:00:00 | 62.59
2006-12-06 00:00:00 | 62.59
2006-12-07 00:00:00 | 62.59
2006-12-08 00:00:00 | 63.63
2006-12-11 00:00:00 | 63.63
2006-12-12 00:00:00 | 63.63
2006-12-13 00:00:00 | 63.63
2006-12-14 00:00:00 | 63.63
2006-12-15 00:00:00 | 62.56
2006-12-18 00:00:00 | 62.56
2006-12-19 00:00:00 | 62.56
2006-12-20 00:00:00 | 62.56
2006-12-21 00:00:00 | 62.56
2006-12-22 00:00:00 | 62.44
2006-12-25 00:00:00 | 62.44
2006-12-26 00:00:00 | 62.44
2006-12-27 00:00:00 | 62.44
2006-12-28 00:00:00 | 62.44
2006-12-29 00:00:00 | 59.69
2007-01-01 00:00:00 | 59.69
2007-01-02 00:00:00 | 59.69
2007-01-03 00:00:00 | 59.69
2007-01-04 00:00:00 | 59.69
2007-01-05 00:00:00 | 55.63
2007-01-08 00:00:00 | 55.63
2007-01-09 00:00:00 | 55.63
2007-01-10 00:00:00 | 55.63
2007-01-11 00:00:00 | 55.63
2007-01-12 00:00:00 | 51.79
2007-01-15 00:00:00 | 51.79
2007-01-16 00:00:00 | 51.79
2007-01-17 00:00:00 | 51.79
2007-01-18 00:00:00 | 51.79
2007-01-19 00:00:00 | 51.4
2007-01-22 00:00:00 | 51.4
2007-01-23 00:00:00 | 51.4
2007-01-24 00:00:00 | 51.4
2007-01-25 00:00:00 | 51.4
2007-01-26 00:00:00 | 54.87
2007-01-29 00:00:00 | 54.87
2007-01-30 00:00:00 | 54.87
2007-01-31 00:00:00 | 54.87
2007-02-01 00:00:00 | 54.87
2007-02-02 00:00:00 | 55.92
2007-02-05 00:00:00 | 55.92
2007-02-06 00:00:00 | 55.92
2007-02-07 00:00:00 | 55.92
2007-02-08 00:00:00 | 55.92
2007-02-09 00:00:00 | 57.9
2007-02-12 00:00:00 | 57.9
2007-02-13 00:00:00 | 57.9
2007-02-14 00:00:00 | 57.9
2007-02-15 00:00:00 | 57.9
2007-02-16 00:00:00 | 55.54
2007-02-19 00:00:00 | 55.54
2007-02-20 00:00:00 | 55.54
2007-02-21 00:00:00 | 55.54
2007-02-22 00:00:00 | 55.54
2007-02-23 00:00:00 | 58.16
2007-02-26 00:00:00 | 58.16
2007-02-27 00:00:00 | 58.16
2007-02-28 00:00:00 | 58.16
2007-03-01 00:00:00 | 58.16
2007-03-02 00:00:00 | 60.62
2007-03-05 00:00:00 | 60.62
2007-03-06 00:00:00 | 60.62
2007-03-07 00:00:00 | 60.62
2007-03-08 00:00:00 | 76.34
2007-03-09 00:00:00 | 60.35
2007-03-12 00:00:00 | 60.35
2007-03-13 00:00:00 | 60.35
2007-03-14 00:00:00 | 60.35
2007-03-15 00:00:00 | 60.35
2007-03-16 00:00:00 | 60.87
2007-03-19 00:00:00 | 60.87
2007-03-20 00:00:00 | 60.87
2007-03-21 00:00:00 | 60.87
2007-03-22 00:00:00 | 60.87
2007-03-23 00:00:00 | 61.09
2007-03-26 00:00:00 | 61.09
2007-03-27 00:00:00 | 61.09
2007-03-28 00:00:00 | 61.09
2007-03-29 00:00:00 | 61.09
2007-03-30 00:00:00 | 66.1
2007-04-02 00:00:00 | 66.1
2007-04-03 00:00:00 | 66.1
2007-04-04 00:00:00 | 66.1
2007-04-05 00:00:00 | 66.1
2007-04-06 00:00:00 | 68.55
2007-04-09 00:00:00 | 68.55
2007-04-10 00:00:00 | 68.55
2007-04-11 00:00:00 | 68.55
2007-04-12 00:00:00 | 68.55
2007-04-13 00:00:00 | 68.2
2007-04-16 00:00:00 | 68.2
2007-04-17 00:00:00 | 68.2
2007-04-18 00:00:00 | 68.2
2007-04-19 00:00:00 | 68.2
2007-04-20 00:00:00 | 66.21
2007-04-23 00:00:00 | 66.21
2007-04-24 00:00:00 | 66.21
2007-04-25 00:00:00 | 66.21
2007-04-26 00:00:00 | 66.21
2007-04-27 00:00:00 | 67.39
2007-04-30 00:00:00 | 67.39
2007-05-01 00:00:00 | 67.39
2007-05-02 00:00:00 | 67.39
2007-05-03 00:00:00 | 67.39
2007-05-04 00:00:00 | 66.04
2007-05-07 00:00:00 | 66.04
2007-05-08 00:00:00 | 66.04
2007-05-09 00:00:00 | 66.04
2007-05-10 00:00:00 | 66.04
2007-05-11 00:00:00 | 63.91
2007-05-14 00:00:00 | 63.91
2007-05-15 00:00:00 | 63.91
2007-05-16 00:00:00 | 63.91
2007-05-17 00:00:00 | 63.91
2007-05-18 00:00:00 | 67.55
2007-05-21 00:00:00 | 67.55
2007-05-22 00:00:00 | 67.55
2007-05-23 00:00:00 | 67.55
2007-05-24 00:00:00 | 67.55
2007-05-25 00:00:00 | 70.65
2007-05-28 00:00:00 | 70.65
2007-05-29 00:00:00 | 70.65
2007-05-30 00:00:00 | 70.65
2007-05-31 00:00:00 | 70.65
2007-06-01 00:00:00 | 68.45
2007-06-04 00:00:00 | 68.45
2007-06-05 00:00:00 | 68.45
2007-06-06 00:00:00 | 68.45
2007-06-07 00:00:00 | 68.45
2007-06-08 00:00:00 | 71.23
2007-06-11 00:00:00 | 71.23
2007-06-12 00:00:00 | 71.23
2007-06-13 00:00:00 | 71.23
2007-06-14 00:00:00 | 71.23
2007-06-15 00:00:00 | 69.89
2007-06-18 00:00:00 | 69.89
2007-06-19 00:00:00 | 69.89
2007-06-20 00:00:00 | 69.89
2007-06-21 00:00:00 | 69.89
2007-06-22 00:00:00 | 71.78
2007-06-25 00:00:00 | 71.78
2007-06-26 00:00:00 | 71.78
2007-06-27 00:00:00 | 71.78
2007-06-28 00:00:00 | 71.78
2007-06-29 00:00:00 | 71.76
2007-07-02 00:00:00 | 71.76
2007-07-03 00:00:00 | 71.76
2007-07-04 00:00:00 | 71.76
2007-07-05 00:00:00 | 71.76
2007-07-06 00:00:00 | 74.79
2007-07-09 00:00:00 | 74.79
2007-07-10 00:00:00 | 74.79
2007-07-11 00:00:00 | 74.79
2007-07-12 00:00:00 | 74.79
2007-07-13 00:00:00 | 77.76
2007-07-16 00:00:00 | 77.76
2007-07-17 00:00:00 | 77.76
2007-07-18 00:00:00 | 77.76
2007-07-19 00:00:00 | 77.76
2007-07-20 00:00:00 | 78.24
2007-07-23 00:00:00 | 78.24
2007-07-24 00:00:00 | 78.24
2007-07-25 00:00:00 | 78.24
2007-07-26 00:00:00 | 78.24
2007-07-27 00:00:00 | 76.66
2007-07-30 00:00:00 | 76.66
2007-07-31 00:00:00 | 76.66
2007-08-01 00:00:00 | 76.66
2007-08-02 00:00:00 | 76.66
2007-08-03 00:00:00 | 76.34
2007-08-06 00:00:00 | 76.34
2007-08-07 00:00:00 | 76.34
2007-08-08 00:00:00 | 76.34
2007-08-09 00:00:00 | 76.34
2007-08-10 00:00:00 | 70.7
2007-08-13 00:00:00 | 70.7
2007-08-14 00:00:00 | 70.7
2007-08-15 00:00:00 | 70.7
2007-08-16 00:00:00 | 70.7
2007-08-17 00:00:00 | 70.09
2007-08-20 00:00:00 | 70.09
2007-08-21 00:00:00 | 70.09
2007-08-22 00:00:00 | 70.09
2007-08-23 00:00:00 | 70.09
2007-08-24 00:00:00 | 68.44
2007-08-27 00:00:00 | 68.44
2007-08-28 00:00:00 | 68.44
2007-08-29 00:00:00 | 68.44
2007-08-30 00:00:00 | 68.44
2007-08-31 00:00:00 | 70.55
2007-09-03 00:00:00 | 70.55
2007-09-04 00:00:00 | 70.55
2007-09-05 00:00:00 | 70.55
2007-09-06 00:00:00 | 70.55
2007-09-07 00:00:00 | 75.06
2007-09-10 00:00:00 | 75.06
2007-09-11 00:00:00 | 75.06
2007-09-12 00:00:00 | 75.06
2007-09-13 00:00:00 | 75.06
2007-09-14 00:00:00 | 76.89
2007-09-17 00:00:00 | 76.89
2007-09-18 00:00:00 | 76.89
2007-09-19 00:00:00 | 76.89
2007-09-20 00:00:00 | 76.89
2007-09-21 00:00:00 | 78.17
2007-09-24 00:00:00 | 78.17
2007-09-25 00:00:00 | 78.17
2007-09-26 00:00:00 | 78.17
2007-09-27 00:00:00 | 78.17
2007-09-28 00:00:00 | 78.15
2007-10-01 00:00:00 | 78.15
2007-10-02 00:00:00 | 78.15
2007-10-03 00:00:00 | 78.15
2007-10-04 00:00:00 | 78.15
2007-10-05 00:00:00 | 77.98
2007-10-08 00:00:00 | 77.98
2007-10-09 00:00:00 | 77.98
2007-10-10 00:00:00 | 77.98
2007-10-11 00:00:00 | 77.98
2007-10-12 00:00:00 | 78.85
2007-10-15 00:00:00 | 78.85
2007-10-16 00:00:00 | 78.85
2007-10-17 00:00:00 | 78.85
2007-10-18 00:00:00 | 78.85
2007-10-19 00:00:00 | 84.29
2007-10-22 00:00:00 | 84.29
2007-10-23 00:00:00 | 84.29
2007-10-24 00:00:00 | 84.29
2007-10-25 00:00:00 | 84.29
2007-10-26 00:00:00 | 83.72
2007-10-29 00:00:00 | 83.72
2007-10-30 00:00:00 | 83.72
2007-10-31 00:00:00 | 83.72
2007-11-01 00:00:00 | 83.72
2007-11-02 00:00:00 | 90.42
2007-11-05 00:00:00 | 90.42
2007-11-06 00:00:00 | 90.42
2007-11-07 00:00:00 | 90.42
2007-11-08 00:00:00 | 90.42
2007-11-09 00:00:00 | 93.54
2007-11-12 00:00:00 | 93.54
2007-11-13 00:00:00 | 93.54
2007-11-14 00:00:00 | 93.54
2007-11-15 00:00:00 | 93.54
2007-11-16 00:00:00 | 90.74
2007-11-19 00:00:00 | 90.74
2007-11-20 00:00:00 | 90.74
2007-11-21 00:00:00 | 90.74
2007-11-22 00:00:00 | 90.74
2007-11-23 00:00:00 | 94.01
2007-11-26 00:00:00 | 94.01
2007-11-27 00:00:00 | 94.01
2007-11-28 00:00:00 | 94.01
2007-11-29 00:00:00 | 94.01
2007-11-30 00:00:00 | 92.16
2007-12-03 00:00:00 | 92.16
2007-12-04 00:00:00 | 92.16
2007-12-05 00:00:00 | 92.16
2007-12-06 00:00:00 | 92.16
2007-12-07 00:00:00 | 89.09
2007-12-10 00:00:00 | 89.09
2007-12-11 00:00:00 | 89.09
2007-12-12 00:00:00 | 89.09
2007-12-13 00:00:00 | 89.09
2007-12-14 00:00:00 | 90.24
2007-12-17 00:00:00 | 90.24
2007-12-18 00:00:00 | 90.24
2007-12-19 00:00:00 | 90.24
2007-12-20 00:00:00 | 90.24
2007-12-21 00:00:00 | 90.82
2007-12-24 00:00:00 | 90.82
2007-12-25 00:00:00 | 90.82
2007-12-26 00:00:00 | 90.82
2007-12-27 00:00:00 | 90.82
2007-12-28 00:00:00 | 94.39
2007-12-31 00:00:00 | 94.39
2008-01-01 00:00:00 | 94.39
2008-01-02 00:00:00 | 94.39
2008-01-03 00:00:00 | 94.39
2008-01-04 00:00:00 | 96.5
2008-01-07 00:00:00 | 96.5
2008-01-08 00:00:00 | 96.5
2008-01-09 00:00:00 | 96.5
2008-01-10 00:00:00 | 96.5
2008-01-11 00:00:00 | 94.4
2008-01-14 00:00:00 | 94.4
2008-01-15 00:00:00 | 94.4
2008-01-16 00:00:00 | 94.4
2008-01-17 00:00:00 | 94.4
2008-01-18 00:00:00 | 90.03
2008-01-21 00:00:00 | 90.03
2008-01-22 00:00:00 | 90.03
2008-01-23 00:00:00 | 90.03
2008-01-24 00:00:00 | 90.03
2008-01-25 00:00:00 | 88.46
2008-01-28 00:00:00 | 88.46
2008-01-29 00:00:00 | 88.46
2008-01-30 00:00:00 | 88.46
2008-01-31 00:00:00 | 88.46
2008-02-01 00:00:00 | 91.77
2008-02-04 00:00:00 | 91.77
2008-02-05 00:00:00 | 91.77
2008-02-06 00:00:00 | 91.77
2008-02-07 00:00:00 | 91.77
2008-02-08 00:00:00 | 89.88
2008-02-11 00:00:00 | 89.88
2008-02-12 00:00:00 | 89.88
2008-02-13 00:00:00 | 89.88
2008-02-14 00:00:00 | 89.88
2008-02-15 00:00:00 | 94.98
2008-02-18 00:00:00 | 94.98
2008-02-19 00:00:00 | 94.98
2008-02-20 00:00:00 | 94.98
2008-02-21 00:00:00 | 94.98
2008-02-22 00:00:00 | 97.13
2008-02-25 00:00:00 | 97.13
2008-02-26 00:00:00 | 97.13
2008-02-27 00:00:00 | 97.13
2008-02-28 00:00:00 | 97.13
2008-02-29 00:00:00 | 99.1
2008-03-03 00:00:00 | 99.1
2008-03-04 00:00:00 | 99.1
2008-03-05 00:00:00 | 99.1
2008-03-06 00:00:00 | 99.1
2008-03-07 00:00:00 | 101.9
2008-03-10 00:00:00 | 101.9
2008-03-11 00:00:00 | 101.9
2008-03-12 00:00:00 | 101.9
2008-03-13 00:00:00 | 101.9
2008-03-14 00:00:00 | 107.69
2008-03-17 00:00:00 | 107.69
2008-03-18 00:00:00 | 107.69
2008-03-19 00:00:00 | 107.69
2008-03-20 00:00:00 | 107.69
2008-03-21 00:00:00 | 103.05
2008-03-24 00:00:00 | 103.05
2008-03-25 00:00:00 | 103.05
2008-03-26 00:00:00 | 103.05
2008-03-27 00:00:00 | 103.05
2008-03-28 00:00:00 | 102.05
2008-03-31 00:00:00 | 102.05
2008-04-01 00:00:00 | 102.05
2008-04-02 00:00:00 | 102.05
2008-04-03 00:00:00 | 102.05
2008-04-04 00:00:00 | 100.88
2008-04-07 00:00:00 | 100.88
2008-04-08 00:00:00 | 100.88
2008-04-09 00:00:00 | 100.88
2008-04-10 00:00:00 | 100.88
2008-04-11 00:00:00 | 106.6
2008-04-14 00:00:00 | 106.6
2008-04-15 00:00:00 | 106.6
2008-04-16 00:00:00 | 106.6
2008-04-17 00:00:00 | 106.6
2008-04-18 00:00:00 | 110.42
2008-04-21 00:00:00 | 110.42
2008-04-22 00:00:00 | 110.42
2008-04-23 00:00:00 | 110.42
2008-04-24 00:00:00 | 110.42
2008-04-25 00:00:00 | 114.34
2008-04-28 00:00:00 | 114.34
2008-04-29 00:00:00 | 114.34
2008-04-30 00:00:00 | 114.34
2008-05-01 00:00:00 | 114.34
2008-05-02 00:00:00 | 111.98
2008-05-05 00:00:00 | 111.98
2008-05-06 00:00:00 | 111.98
2008-05-07 00:00:00 | 111.98
2008-05-08 00:00:00 | 111.98
2008-05-09 00:00:00 | 119.84
2008-05-12 00:00:00 | 119.84
2008-05-13 00:00:00 | 119.84
2008-05-14 00:00:00 | 119.84
2008-05-15 00:00:00 | 119.84
2008-05-16 00:00:00 | 122.58
2008-05-19 00:00:00 | 122.58
2008-05-20 00:00:00 | 122.58
2008-05-21 00:00:00 | 122.58
2008-05-22 00:00:00 | 122.58
2008-05-23 00:00:00 | 126.47
2008-05-26 00:00:00 | 126.47
2008-05-27 00:00:00 | 126.47
2008-05-28 00:00:00 | 126.47
2008-05-29 00:00:00 | 126.47
2008-05-30 00:00:00 | 128.76
2008-06-02 00:00:00 | 128.76
2008-06-03 00:00:00 | 128.76
2008-06-04 00:00:00 | 128.76
2008-06-05 00:00:00 | 128.76
2008-06-06 00:00:00 | 126.33
2008-06-09 00:00:00 | 126.33
2008-06-10 00:00:00 | 126.33
2008-06-11 00:00:00 | 126.33
2008-06-12 00:00:00 | 126.33
2008-06-13 00:00:00 | 134.12
2008-06-16 00:00:00 | 134.12
2008-06-17 00:00:00 | 134.12
2008-06-18 00:00:00 | 134.12
2008-06-19 00:00:00 | 134.12
2008-06-20 00:00:00 | 132.08
2008-06-23 00:00:00 | 132.08
2008-06-24 00:00:00 | 132.08
2008-06-25 00:00:00 | 132.08
2008-06-26 00:00:00 | 132.08
2008-06-27 00:00:00 | 135.54
2008-06-30 00:00:00 | 135.54
2008-07-01 00:00:00 | 135.54
2008-07-02 00:00:00 | 135.54
2008-07-03 00:00:00 | 135.54
2008-07-04 00:00:00 | 141.07
2008-07-07 00:00:00 | 141.07
2008-07-08 00:00:00 | 141.07
2008-07-09 00:00:00 | 141.07
2008-07-10 00:00:00 | 141.07
2008-07-11 00:00:00 | 137.43
2008-07-14 00:00:00 | 137.43
2008-07-15 00:00:00 | 137.43
2008-07-16 00:00:00 | 137.43
2008-07-17 00:00:00 | 137.43
2008-07-18 00:00:00 | 135.05
2008-07-21 00:00:00 | 135.05
2008-07-22 00:00:00 | 135.05
2008-07-23 00:00:00 | 135.05
2008-07-24 00:00:00 | 135.05
2008-07-25 00:00:00 | 126.7
2008-07-28 00:00:00 | 126.7
2008-07-29 00:00:00 | 126.7
2008-07-30 00:00:00 | 126.7
2008-07-31 00:00:00 | 126.7
2008-08-01 00:00:00 | 124.43
2008-08-04 00:00:00 | 124.43
2008-08-05 00:00:00 | 124.43
2008-08-06 00:00:00 | 124.43
2008-08-07 00:00:00 | 124.43
2008-08-08 00:00:00 | 116.56
2008-08-11 00:00:00 | 116.56
2008-08-12 00:00:00 | 116.56
2008-08-13 00:00:00 | 116.56
2008-08-14 00:00:00 | 116.56
2008-08-15 00:00:00 | 110.16
2008-08-18 00:00:00 | 110.16
2008-08-19 00:00:00 | 110.16
2008-08-20 00:00:00 | 110.16
2008-08-21 00:00:00 | 110.16
2008-08-22 00:00:00 | 111.66
2008-08-25 00:00:00 | 111.66
2008-08-26 00:00:00 | 111.66
2008-08-27 00:00:00 | 111.66
2008-08-28 00:00:00 | 111.66
2008-08-29 00:00:00 | 112.4
2008-09-01 00:00:00 | 112.4
2008-09-02 00:00:00 | 112.4
2008-09-03 00:00:00 | 112.4
2008-09-04 00:00:00 | 112.4
2008-09-05 00:00:00 | 103.69
2008-09-08 00:00:00 | 103.69
2008-09-09 00:00:00 | 103.69
2008-09-10 00:00:00 | 103.69
2008-09-11 00:00:00 | 103.69
2008-09-12 00:00:00 | 97.28
2008-09-15 00:00:00 | 97.28
2008-09-16 00:00:00 | 97.28
2008-09-17 00:00:00 | 97.28
2008-09-18 00:00:00 | 97.28
2008-09-19 00:00:00 | 89.35
2008-09-22 00:00:00 | 89.35
2008-09-23 00:00:00 | 89.35
2008-09-24 00:00:00 | 89.35
2008-09-25 00:00:00 | 89.35
2008-09-26 00:00:00 | 100.91
2008-09-29 00:00:00 | 100.91
2008-09-30 00:00:00 | 100.91
2008-10-01 00:00:00 | 100.91
2008-10-02 00:00:00 | 100.91
2008-10-03 00:00:00 | 91.9
2008-10-06 00:00:00 | 91.9
2008-10-07 00:00:00 | 91.9
2008-10-08 00:00:00 | 91.9
2008-10-09 00:00:00 | 91.9
2008-10-10 00:00:00 | 80.97
2008-10-13 00:00:00 | 80.97
2008-10-14 00:00:00 | 80.97
2008-10-15 00:00:00 | 80.97
2008-10-16 00:00:00 | 80.97
2008-10-17 00:00:00 | 69.28
2008-10-20 00:00:00 | 69.28
2008-10-21 00:00:00 | 69.28
2008-10-22 00:00:00 | 69.28
2008-10-23 00:00:00 | 69.28
2008-10-24 00:00:00 | 64.4
2008-10-27 00:00:00 | 64.4
2008-10-28 00:00:00 | 64.4
2008-10-29 00:00:00 | 64.4
2008-10-30 00:00:00 | 64.4
2008-10-31 00:00:00 | 60.61
2008-11-03 00:00:00 | 60.61
2008-11-04 00:00:00 | 60.61
2008-11-05 00:00:00 | 60.61
2008-11-06 00:00:00 | 60.61
2008-11-07 00:00:00 | 59.43
2008-11-10 00:00:00 | 59.43
2008-11-11 00:00:00 | 59.43
2008-11-12 00:00:00 | 59.43
2008-11-13 00:00:00 | 59.43
2008-11-14 00:00:00 | 53.27
2008-11-17 00:00:00 | 53.27
2008-11-18 00:00:00 | 53.27
2008-11-19 00:00:00 | 53.27
2008-11-20 00:00:00 | 53.27
2008-11-21 00:00:00 | 47.79
2008-11-24 00:00:00 | 47.79
2008-11-25 00:00:00 | 47.79
2008-11-26 00:00:00 | 47.79
2008-11-27 00:00:00 | 47.79
2008-11-28 00:00:00 | 48.53
2008-12-01 00:00:00 | 48.53
2008-12-02 00:00:00 | 48.53
2008-12-03 00:00:00 | 48.53
2008-12-04 00:00:00 | 48.53
2008-12-05 00:00:00 | 43.7
2008-12-08 00:00:00 | 43.7
2008-12-09 00:00:00 | 43.7
2008-12-10 00:00:00 | 43.7
2008-12-11 00:00:00 | 43.7
2008-12-12 00:00:00 | 41.01
2008-12-15 00:00:00 | 41.01
2008-12-16 00:00:00 | 41.01
2008-12-17 00:00:00 | 41.01
2008-12-18 00:00:00 | 41.01
2008-12-19 00:00:00 | 41.71
2008-12-22 00:00:00 | 41.71
2008-12-23 00:00:00 | 41.71
2008-12-24 00:00:00 | 41.71
2008-12-25 00:00:00 | 41.71
2008-12-26 00:00:00 | 35.38
2008-12-29 00:00:00 | 35.38
2008-12-30 00:00:00 | 35.38
2008-12-31 00:00:00 | 35.38
2009-01-01 00:00:00 | 35.38
2009-01-02 00:00:00 | 37.04
2009-01-05 00:00:00 | 37.04
2009-01-06 00:00:00 | 37.04
2009-01-07 00:00:00 | 37.04
2009-01-08 00:00:00 | 37.04
2009-01-09 00:00:00 | 45.25
2009-01-12 00:00:00 | 45.25
2009-01-13 00:00:00 | 45.25
2009-01-14 00:00:00 | 45.25
2009-01-15 00:00:00 | 45.25
2009-01-16 00:00:00 | 42.38
2009-01-19 00:00:00 | 42.38
2009-01-20 00:00:00 | 42.38
2009-01-21 00:00:00 | 42.38
2009-01-22 00:00:00 | 42.38
2009-01-23 00:00:00 | 41.67
2009-01-26 00:00:00 | 41.67
2009-01-27 00:00:00 | 41.67
2009-01-28 00:00:00 | 41.67
2009-01-29 00:00:00 | 41.67
2009-01-30 00:00:00 | 44.2
2009-02-02 00:00:00 | 44.2
2009-02-03 00:00:00 | 44.2
2009-02-04 00:00:00 | 44.2
2009-02-05 00:00:00 | 44.2
2009-02-06 00:00:00 | 43.64
2009-02-09 00:00:00 | 43.64
2009-02-10 00:00:00 | 65.9
2009-02-11 00:00:00 | 65.9
2009-02-12 00:00:00 | 65.9
2009-02-13 00:00:00 | 45.59
2009-02-16 00:00:00 | 45.59
2009-02-17 00:00:00 | 45.59
2009-02-18 00:00:00 | 45.59
2009-02-19 00:00:00 | 45.59
2009-02-20 00:00:00 | 40.91
2009-02-23 00:00:00 | 40.91
2009-02-24 00:00:00 | 40.91
2009-02-25 00:00:00 | 40.91
2009-02-26 00:00:00 | 40.91
2009-02-27 00:00:00 | 42.68
2009-03-02 00:00:00 | 42.68
2009-03-03 00:00:00 | 42.68
2009-03-04 00:00:00 | 42.68
2009-03-05 00:00:00 | 42.68
2009-03-06 00:00:00 | 43.86
2009-03-09 00:00:00 | 43.86
2009-03-10 00:00:00 | 43.86
2009-03-11 00:00:00 | 43.86
2009-03-12 00:00:00 | 43.86
2009-03-13 00:00:00 | 43.98
2009-03-16 00:00:00 | 43.98
2009-03-17 00:00:00 | 43.98
2009-03-18 00:00:00 | 43.98
2009-03-19 00:00:00 | 43.98
2009-03-20 00:00:00 | 46.43
2009-03-23 00:00:00 | 46.43
2009-03-24 00:00:00 | 46.43
2009-03-25 00:00:00 | 46.43
2009-03-26 00:00:00 | 46.43
2009-03-27 00:00:00 | 51.46
2009-03-30 00:00:00 | 51.46
2009-03-31 00:00:00 | 51.46
2009-04-01 00:00:00 | 51.46
2009-04-02 00:00:00 | 51.46
2009-04-03 00:00:00 | 48.49
2009-04-06 00:00:00 | 48.49
2009-04-07 00:00:00 | 48.49
2009-04-08 00:00:00 | 48.49
2009-04-09 00:00:00 | 48.49
2009-04-10 00:00:00 | 51.48
2009-04-13 00:00:00 | 51.48
2009-04-14 00:00:00 | 51.48
2009-04-15 00:00:00 | 51.48
2009-04-16 00:00:00 | 51.48
2009-04-17 00:00:00 | 51.59
2009-04-20 00:00:00 | 51.59
2009-04-21 00:00:00 | 51.59
2009-04-22 00:00:00 | 51.59
2009-04-23 00:00:00 | 51.59
2009-04-24 00:00:00 | 48.97
2009-04-27 00:00:00 | 48.97
2009-04-28 00:00:00 | 48.97
2009-04-29 00:00:00 | 48.97
2009-04-30 00:00:00 | 48.97
2009-05-01 00:00:00 | 49.92
2009-05-04 00:00:00 | 49.92
2009-05-05 00:00:00 | 49.92
2009-05-06 00:00:00 | 49.92
2009-05-07 00:00:00 | 49.92
2009-05-08 00:00:00 | 54.83
2009-05-11 00:00:00 | 54.83
2009-05-12 00:00:00 | 54.83
2009-05-13 00:00:00 | 54.83
2009-05-14 00:00:00 | 54.83
2009-05-15 00:00:00 | 56.39
2009-05-18 00:00:00 | 56.39
2009-05-19 00:00:00 | 56.39
2009-05-20 00:00:00 | 56.39
2009-05-21 00:00:00 | 56.39
2009-05-22 00:00:00 | 57.89
2009-05-25 00:00:00 | 57.89
2009-05-26 00:00:00 | 57.89
2009-05-27 00:00:00 | 57.89
2009-05-28 00:00:00 | 57.89
2009-05-29 00:00:00 | 62.2
2009-06-01 00:00:00 | 62.2
2009-06-02 00:00:00 | 62.2
2009-06-03 00:00:00 | 62.2
2009-06-04 00:00:00 | 62.2
2009-06-05 00:00:00 | 67.17
2009-06-08 00:00:00 | 67.17
2009-06-09 00:00:00 | 67.17
2009-06-10 00:00:00 | 67.17
2009-06-11 00:00:00 | 67.17
2009-06-12 00:00:00 | 69.88
2009-06-15 00:00:00 | 69.88
2009-06-16 00:00:00 | 69.88
2009-06-17 00:00:00 | 69.88
2009-06-18 00:00:00 | 69.88
2009-06-19 00:00:00 | 69.68
2009-06-22 00:00:00 | 69.68
2009-06-23 00:00:00 | 69.68
2009-06-24 00:00:00 | 69.68
2009-06-25 00:00:00 | 69.68
2009-06-26 00:00:00 | 67.58
2009-06-29 00:00:00 | 67.58
2009-06-30 00:00:00 | 67.58
2009-07-01 00:00:00 | 67.58
2009-07-02 00:00:00 | 67.58
2009-07-03 00:00:00 | 68.03
2009-07-06 00:00:00 | 68.03
2009-07-07 00:00:00 | 68.03
2009-07-08 00:00:00 | 68.03
2009-07-09 00:00:00 | 68.03
2009-07-10 00:00:00 | 60.39
2009-07-13 00:00:00 | 60.39
2009-07-14 00:00:00 | 60.39
2009-07-15 00:00:00 | 60.39
2009-07-16 00:00:00 | 60.39
2009-07-17 00:00:00 | 61.11
2009-07-20 00:00:00 | 61.11
2009-07-21 00:00:00 | 61.11
2009-07-22 00:00:00 | 61.11
2009-07-23 00:00:00 | 61.11
2009-07-24 00:00:00 | 66.56
2009-07-27 00:00:00 | 66.56
2009-07-28 00:00:00 | 66.56
2009-07-29 00:00:00 | 66.56
2009-07-30 00:00:00 | 66.56
2009-07-31 00:00:00 | 68.6
2009-08-03 00:00:00 | 68.6
2009-08-04 00:00:00 | 68.6
2009-08-05 00:00:00 | 68.6
2009-08-06 00:00:00 | 68.6
2009-08-07 00:00:00 | 73.99
2009-08-10 00:00:00 | 73.99
2009-08-11 00:00:00 | 73.99
2009-08-12 00:00:00 | 73.99
2009-08-13 00:00:00 | 73.99
2009-08-14 00:00:00 | 73.99
2009-08-17 00:00:00 | 73.99
2009-08-18 00:00:00 | 73.99
2009-08-19 00:00:00 | 73.99
2009-08-20 00:00:00 | 73.99
2009-08-21 00:00:00 | 71.19
2009-08-24 00:00:00 | 71.19
2009-08-25 00:00:00 | 71.19
2009-08-26 00:00:00 | 71.19
2009-08-27 00:00:00 | 71.19
2009-08-28 00:00:00 | 72.33
2009-08-31 00:00:00 | 72.33
2009-09-01 00:00:00 | 72.33
2009-09-02 00:00:00 | 72.33
2009-09-03 00:00:00 | 72.33
2009-09-04 00:00:00 | 67.6
2009-09-07 00:00:00 | 67.6
2009-09-08 00:00:00 | 67.6
2009-09-09 00:00:00 | 67.6
2009-09-10 00:00:00 | 67.6
2009-09-11 00:00:00 | 69.17
2009-09-14 00:00:00 | 69.17
2009-09-15 00:00:00 | 69.17
2009-09-16 00:00:00 | 69.17
2009-09-17 00:00:00 | 69.17
2009-09-18 00:00:00 | 68.85
2009-09-21 00:00:00 | 68.85
2009-09-22 00:00:00 | 68.85
2009-09-23 00:00:00 | 68.85
2009-09-24 00:00:00 | 68.85
2009-09-25 00:00:00 | 66.96
2009-09-28 00:00:00 | 66.96
2009-09-29 00:00:00 | 66.96
2009-09-30 00:00:00 | 66.96
2009-10-01 00:00:00 | 66.96
2009-10-02 00:00:00 | 66.96
2009-10-05 00:00:00 | 66.96
2009-10-06 00:00:00 | 66.96
2009-10-07 00:00:00 | 66.96
2009-10-08 00:00:00 | 66.96
2009-10-09 00:00:00 | 67.87
2009-10-12 00:00:00 | 67.87
2009-10-13 00:00:00 | 67.87
2009-10-14 00:00:00 | 67.87
2009-10-15 00:00:00 | 67.87
2009-10-16 00:00:00 | 72.29
2009-10-19 00:00:00 | 72.29
2009-10-20 00:00:00 | 72.29
2009-10-21 00:00:00 | 72.29
2009-10-22 00:00:00 | 72.29
2009-10-23 00:00:00 | 77.24
2009-10-26 00:00:00 | 77.24
2009-10-27 00:00:00 | 77.24
2009-10-28 00:00:00 | 77.24
2009-10-29 00:00:00 | 77.24
2009-10-30 00:00:00 | 76.07
2009-11-02 00:00:00 | 76.07
2009-11-03 00:00:00 | 76.07
2009-11-04 00:00:00 | 76.07
2009-11-05 00:00:00 | 76.07
2009-11-06 00:00:00 | 76.6
2009-11-09 00:00:00 | 76.6
2009-11-10 00:00:00 | 76.6
2009-11-11 00:00:00 | 76.6
2009-11-12 00:00:00 | 76.6
2009-11-13 00:00:00 | 76.25
2009-11-16 00:00:00 | 76.25
2009-11-17 00:00:00 | 76.25
2009-11-18 00:00:00 | 76.25
2009-11-19 00:00:00 | 76.25
2009-11-20 00:00:00 | 77.04
2009-11-23 00:00:00 | 77.04
2009-11-24 00:00:00 | 77.04
2009-11-25 00:00:00 | 77.04
2009-11-26 00:00:00 | 77.04
2009-11-27 00:00:00 | 76.52
2009-11-30 00:00:00 | 76.52
2009-12-01 00:00:00 | 76.52
2009-12-02 00:00:00 | 76.52
2009-12-03 00:00:00 | 76.52
2009-12-04 00:00:00 | 77.78
2009-12-07 00:00:00 | 77.78
2009-12-08 00:00:00 | 77.78
2009-12-09 00:00:00 | 77.78
2009-12-10 00:00:00 | 77.78
2009-12-11 00:00:00 | 73.14
2009-12-14 00:00:00 | 73.14
2009-12-15 00:00:00 | 73.14
2009-12-16 00:00:00 | 73.14
2009-12-17 00:00:00 | 73.14
2009-12-18 00:00:00 | 71.79
2009-12-21 00:00:00 | 71.79
2009-12-22 00:00:00 | 71.79
2009-12-23 00:00:00 | 71.79
2009-12-24 00:00:00 | 71.79
2009-12-25 00:00:00 | 73.35
2009-12-28 00:00:00 | 73.35
2009-12-29 00:00:00 | 73.35
2009-12-30 00:00:00 | 73.35
2009-12-31 00:00:00 | 73.35
2010-01-01 00:00:00 | 77.19
2010-01-04 00:00:00 | 77.19
2010-01-05 00:00:00 | 77.19
2010-01-06 00:00:00 | 77.19
2010-01-07 00:00:00 | 77.19
2010-01-08 00:00:00 | 79.82
2010-01-11 00:00:00 | 79.82
2010-01-12 00:00:00 | 79.82
2010-01-13 00:00:00 | 79.82
2010-01-14 00:00:00 | 79.82
2010-01-15 00:00:00 | 78.68
2010-01-18 00:00:00 | 78.68
2010-01-19 00:00:00 | 78.68
2010-01-20 00:00:00 | 78.68
2010-01-21 00:00:00 | 78.68
2010-01-22 00:00:00 | 74.28
2010-01-25 00:00:00 | 74.28
2010-01-26 00:00:00 | 74.28
2010-01-27 00:00:00 | 74.28
2010-01-28 00:00:00 | 74.28
2010-01-29 00:00:00 | 71.88
2010-02-01 00:00:00 | 71.88
2010-02-02 00:00:00 | 71.88
2010-02-03 00:00:00 | 71.88
2010-02-04 00:00:00 | 71.88
2010-02-05 00:00:00 | 73.15
2010-02-08 00:00:00 | 73.15
2010-02-09 00:00:00 | 73.15
2010-02-10 00:00:00 | 73.15
2010-02-11 00:00:00 | 73.15
2010-02-12 00:00:00 | 70.69
2010-02-15 00:00:00 | 70.69
2010-02-16 00:00:00 | 70.69
2010-02-17 00:00:00 | 70.69
2010-02-18 00:00:00 | 70.69
2010-02-19 00:00:00 | 75.8
2010-02-22 00:00:00 | 75.8
2010-02-23 00:00:00 | 75.8
2010-02-24 00:00:00 | 75.8
2010-02-25 00:00:00 | 75.8
2010-02-26 00:00:00 | 76.23
2010-03-01 00:00:00 | 76.23
2010-03-02 00:00:00 | 76.23
2010-03-03 00:00:00 | 76.23
2010-03-04 00:00:00 | 76.23
2010-03-05 00:00:00 | 77.86
2010-03-08 00:00:00 | 77.86
2010-03-09 00:00:00 | 77.86
2010-03-10 00:00:00 | 77.86
2010-03-11 00:00:00 | 77.86
2010-03-12 00:00:00 | 79.36
2010-03-15 00:00:00 | 79.36
2010-03-16 00:00:00 | 79.36
2010-03-17 00:00:00 | 79.36
2010-03-18 00:00:00 | 79.36
2010-03-19 00:00:00 | 79.05
2010-03-22 00:00:00 | 79.05
2010-03-23 00:00:00 | 79.05
2010-03-24 00:00:00 | 79.05
2010-03-25 00:00:00 | 79.05
2010-03-26 00:00:00 | 78.38
2010-03-29 00:00:00 | 78.38
2010-03-30 00:00:00 | 78.38
2010-03-31 00:00:00 | 78.38
2010-04-01 00:00:00 | 78.38
2010-04-02 00:00:00 | 80.59
2010-04-05 00:00:00 | 80.59
2010-04-06 00:00:00 | 80.59
2010-04-07 00:00:00 | 80.59
2010-04-08 00:00:00 | 80.59
2010-04-09 00:00:00 | 83.88
2010-04-12 00:00:00 | 83.88
2010-04-13 00:00:00 | 83.88
2010-04-14 00:00:00 | 83.88
2010-04-15 00:00:00 | 83.88
2010-04-16 00:00:00 | 85.23
2010-04-19 00:00:00 | 85.23
2010-04-20 00:00:00 | 85.23
2010-04-21 00:00:00 | 85.23
2010-04-22 00:00:00 | 85.23
2010-04-23 00:00:00 | 84.61
2010-04-26 00:00:00 | 84.61
2010-04-27 00:00:00 | 84.61
2010-04-28 00:00:00 | 84.61
2010-04-29 00:00:00 | 84.61
2010-04-30 00:00:00 | 85.98
2010-05-03 00:00:00 | 85.98
2010-05-04 00:00:00 | 85.98
2010-05-05 00:00:00 | 85.98
2010-05-06 00:00:00 | 85.98
2010-05-07 00:00:00 | 82.5
2010-05-10 00:00:00 | 82.5
2010-05-11 00:00:00 | 82.5
2010-05-12 00:00:00 | 82.5
2010-05-13 00:00:00 | 82.5
2010-05-14 00:00:00 | 78.32
2010-05-17 00:00:00 | 78.32
2010-05-18 00:00:00 | 78.32
2010-05-19 00:00:00 | 78.32
2010-05-20 00:00:00 | 78.32
2010-05-21 00:00:00 | 72.17
2010-05-24 00:00:00 | 72.17
2010-05-25 00:00:00 | 72.17
2010-05-26 00:00:00 | 72.17
2010-05-27 00:00:00 | 72.17
2010-05-28 00:00:00 | 70.79
2010-05-31 00:00:00 | 70.79
2010-06-01 00:00:00 | 70.79
2010-06-02 00:00:00 | 70.79
2010-06-03 00:00:00 | 70.79
2010-06-04 00:00:00 | 72.71
2010-06-07 00:00:00 | 72.71
2010-06-08 00:00:00 | 72.71
2010-06-09 00:00:00 | 72.71
2010-06-10 00:00:00 | 72.71
2010-06-11 00:00:00 | 72.76
2010-06-14 00:00:00 | 72.76
2010-06-15 00:00:00 | 72.76
2010-06-16 00:00:00 | 72.76
2010-06-17 00:00:00 | 72.76
2010-06-18 00:00:00 | 76.22
2010-06-21 00:00:00 | 76.22
2010-06-22 00:00:00 | 76.22
2010-06-23 00:00:00 | 76.22
2010-06-24 00:00:00 | 76.22
2010-06-25 00:00:00 | 76.64
2010-06-28 00:00:00 | 76.64
2010-06-29 00:00:00 | 76.64
2010-06-30 00:00:00 | 76.64
2010-07-01 00:00:00 | 76.64
2010-07-02 00:00:00 | 74.39
2010-07-05 00:00:00 | 74.39
2010-07-06 00:00:00 | 74.39
2010-07-07 00:00:00 | 74.39
2010-07-08 00:00:00 | 74.39
2010-07-09 00:00:00 | 73.95
2010-07-12 00:00:00 | 73.95
2010-07-13 00:00:00 | 73.95
2010-07-14 00:00:00 | 73.95
2010-07-15 00:00:00 | 73.95
2010-07-16 00:00:00 | 75.7
2010-07-19 00:00:00 | 75.7
2010-07-20 00:00:00 | 75.7
2010-07-21 00:00:00 | 75.7
2010-07-22 00:00:00 | 75.7
2010-07-23 00:00:00 | 76.64
2010-07-26 00:00:00 | 76.64
2010-07-27 00:00:00 | 76.64
2010-07-28 00:00:00 | 76.64
2010-07-29 00:00:00 | 76.64
2010-07-30 00:00:00 | 77.24
2010-08-02 00:00:00 | 77.24
2010-08-03 00:00:00 | 77.24
2010-08-04 00:00:00 | 77.24
2010-08-05 00:00:00 | 77.24
2010-08-06 00:00:00 | 82.69
2010-08-09 00:00:00 | 82.69
2010-08-10 00:00:00 | 82.69
2010-08-11 00:00:00 | 82.69
2010-08-12 00:00:00 | 82.69
2010-08-13 00:00:00 | 78.21
2010-08-16 00:00:00 | 78.21
2010-08-17 00:00:00 | 78.21
2010-08-18 00:00:00 | 78.21
2010-08-19 00:00:00 | 78.21
2010-08-20 00:00:00 | 74.94
2010-08-23 00:00:00 | 74.94
2010-08-24 00:00:00 | 74.94
2010-08-25 00:00:00 | 74.94
2010-08-26 00:00:00 | 74.94
2010-08-27 00:00:00 | 72.82
2010-08-30 00:00:00 | 72.82
2010-08-31 00:00:00 | 72.82
2010-09-01 00:00:00 | 72.82
2010-09-02 00:00:00 | 72.82
2010-09-03 00:00:00 | 75.41
2010-09-06 00:00:00 | 75.41
2010-09-07 00:00:00 | 75.41
2010-09-08 00:00:00 | 75.41
2010-09-09 00:00:00 | 75.41
2010-09-10 00:00:00 | 77.17
2010-09-13 00:00:00 | 77.17
2010-09-14 00:00:00 | 77.17
2010-09-15 00:00:00 | 77.17
2010-09-16 00:00:00 | 77.17
2010-09-17 00:00:00 | 78.44
2010-09-20 00:00:00 | 78.44
2010-09-21 00:00:00 | 78.44
2010-09-22 00:00:00 | 78.44
2010-09-23 00:00:00 | 78.44
2010-09-24 00:00:00 | 78.38
2010-09-27 00:00:00 | 78.38
2010-09-28 00:00:00 | 78.38
2010-09-29 00:00:00 | 78.38
2010-09-30 00:00:00 | 78.38
2010-10-01 00:00:00 | 79.82
2010-10-04 00:00:00 | 79.82
2010-10-05 00:00:00 | 79.82
2010-10-06 00:00:00 | 79.82
2010-10-07 00:00:00 | 79.82
2010-10-08 00:00:00 | 83.87
2010-10-11 00:00:00 | 83.87
2010-10-12 00:00:00 | 83.87
2010-10-13 00:00:00 | 83.87
2010-10-14 00:00:00 | 83.87
2010-10-15 00:00:00 | 83.11
2010-10-18 00:00:00 | 83.11
2010-10-19 00:00:00 | 83.11
2010-10-20 00:00:00 | 83.11
2010-10-21 00:00:00 | 83.11
2010-10-22 00:00:00 | 81.43
2010-10-25 00:00:00 | 81.43
2010-10-26 00:00:00 | 81.43
2010-10-27 00:00:00 | 81.43
2010-10-28 00:00:00 | 81.43
2010-10-29 00:00:00 | 82.25
2010-11-01 00:00:00 | 82.25
2010-11-02 00:00:00 | 82.25
2010-11-03 00:00:00 | 82.25
2010-11-04 00:00:00 | 82.25
2010-11-05 00:00:00 | 85.6
2010-11-08 00:00:00 | 85.6
2010-11-09 00:00:00 | 85.6
2010-11-10 00:00:00 | 85.6
2010-11-11 00:00:00 | 85.6
2010-11-12 00:00:00 | 87.43
2010-11-15 00:00:00 | 87.43
2010-11-16 00:00:00 | 87.43
2010-11-17 00:00:00 | 87.43
2010-11-18 00:00:00 | 87.43
2010-11-19 00:00:00 | 83.94
2010-11-22 00:00:00 | 83.94
2010-11-23 00:00:00 | 83.94
2010-11-24 00:00:00 | 83.94
2010-11-25 00:00:00 | 83.94
2010-11-26 00:00:00 | 83.51
2010-11-29 00:00:00 | 83.51
2010-11-30 00:00:00 | 83.51
2010-12-01 00:00:00 | 83.51
2010-12-02 00:00:00 | 83.51
2010-12-03 00:00:00 | 88.1
2010-12-06 00:00:00 | 88.1
2010-12-07 00:00:00 | 88.1
2010-12-08 00:00:00 | 88.1
2010-12-09 00:00:00 | 88.1
2010-12-10 00:00:00 | 90.25
2010-12-13 00:00:00 | 90.25
2010-12-14 00:00:00 | 90.25
2010-12-15 00:00:00 | 90.25
2010-12-16 00:00:00 | 90.25
2010-12-17 00:00:00 | 90.91
2010-12-20 00:00:00 | 90.91
2010-12-21 00:00:00 | 90.91
2010-12-22 00:00:00 | 90.91
2010-12-23 00:00:00 | 90.91
2010-12-24 00:00:00 | 92.9
2010-12-27 00:00:00 | 92.9
2010-12-28 00:00:00 | 92.9
2010-12-29 00:00:00 | 92.9
2010-12-30 00:00:00 | 92.9
2010-12-31 00:00:00 | 93.17
2011-01-03 00:00:00 | 93.17
2011-01-04 00:00:00 | 93.17
2011-01-05 00:00:00 | 93.17
2011-01-06 00:00:00 | 93.17
2011-01-07 00:00:00 | 94.72
2011-01-10 00:00:00 | 94.72
2011-01-11 00:00:00 | 94.72
2011-01-12 00:00:00 | 94.72
2011-01-13 00:00:00 | 94.72
2011-01-14 00:00:00 | 97.09
2011-01-17 00:00:00 | 97.09
2011-01-18 00:00:00 | 97.09
2011-01-19 00:00:00 | 97.09
2011-01-20 00:00:00 | 97.09
2011-01-21 00:00:00 | 97.34
2011-01-24 00:00:00 | 97.34
2011-01-25 00:00:00 | 97.34
2011-01-26 00:00:00 | 97.34
2011-01-27 00:00:00 | 97.34
2011-01-28 00:00:00 | 96.62
2011-01-31 00:00:00 | 96.62
2011-02-01 00:00:00 | 96.62
2011-02-02 00:00:00 | 96.62
2011-02-03 00:00:00 | 96.62
2011-02-04 00:00:00 | 100.36
2011-02-07 00:00:00 | 100.36
2011-02-08 00:00:00 | 100.36
2011-02-09 00:00:00 | 100.36
2011-02-10 00:00:00 | 100.36
2011-02-11 00:00:00 | 99.9
2011-02-14 00:00:00 | 99.9
2011-02-15 00:00:00 | 99.9
2011-02-16 00:00:00 | 99.9
2011-02-17 00:00:00 | 99.9
2011-02-18 00:00:00 | 102.96
2011-02-21 00:00:00 | 102.96
2011-02-22 00:00:00 | 102.96
2011-02-23 00:00:00 | 102.96
2011-02-24 00:00:00 | 102.96
2011-02-25 00:00:00 | 110.49
2011-02-28 00:00:00 | 110.49
2011-03-01 00:00:00 | 110.49
2011-03-02 00:00:00 | 110.49
2011-03-03 00:00:00 | 110.49
2011-03-04 00:00:00 | 114.53
2011-03-07 00:00:00 | 114.53
2011-03-08 00:00:00 | 114.53
2011-03-09 00:00:00 | 114.53
2011-03-10 00:00:00 | 114.53
2011-03-11 00:00:00 | 114.45
2011-03-14 00:00:00 | 114.45
2011-03-15 00:00:00 | 114.45
2011-03-16 00:00:00 | 114.45
2011-03-17 00:00:00 | 114.45
2011-03-18 00:00:00 | 112.67
2011-03-21 00:00:00 | 112.67
2011-03-22 00:00:00 | 112.67
2011-03-23 00:00:00 | 112.67
2011-03-24 00:00:00 | 112.67
2011-03-25 00:00:00 | 115.41
2011-03-28 00:00:00 | 115.41
2011-03-29 00:00:00 | 115.41
2011-03-30 00:00:00 | 115.41
2011-03-31 00:00:00 | 115.41
2011-04-01 00:00:00 | 116.49
2011-04-04 00:00:00 | 116.49
2011-04-05 00:00:00 | 116.49
2011-04-06 00:00:00 | 116.49
2011-04-07 00:00:00 | 116.49
2011-04-08 00:00:00 | 123.03
2011-04-11 00:00:00 | 123.03
2011-04-12 00:00:00 | 123.03
2011-04-13 00:00:00 | 123.03
2011-04-14 00:00:00 | 123.03
2011-04-15 00:00:00 | 123.57
2011-04-18 00:00:00 | 123.57
2011-04-19 00:00:00 | 123.57
2011-04-20 00:00:00 | 123.57
2011-04-21 00:00:00 | 123.57
2011-04-22 00:00:00 | 122.74
2011-04-25 00:00:00 | 122.74
2011-04-26 00:00:00 | 122.74
2011-04-27 00:00:00 | 122.74
2011-04-28 00:00:00 | 122.74
2011-04-29 00:00:00 | 125.36
2011-05-02 00:00:00 | 125.36
2011-05-03 00:00:00 | 125.36
2011-05-04 00:00:00 | 125.36
2011-05-05 00:00:00 | 125.36
2011-05-06 00:00:00 | 119.56
2011-05-09 00:00:00 | 119.56
2011-05-10 00:00:00 | 119.56
2011-05-11 00:00:00 | 119.56
2011-05-12 00:00:00 | 119.56
2011-05-13 00:00:00 | 114.53
2011-05-16 00:00:00 | 114.53
2011-05-17 00:00:00 | 114.53
2011-05-18 00:00:00 | 114.53
2011-05-19 00:00:00 | 114.53
2011-05-20 00:00:00 | 112.02
2011-05-23 00:00:00 | 112.02
2011-05-24 00:00:00 | 112.02
2011-05-25 00:00:00 | 112.02
2011-05-26 00:00:00 | 112.02
2011-05-27 00:00:00 | 113.41
2011-05-30 00:00:00 | 113.41
2011-05-31 00:00:00 | 113.41
2011-06-01 00:00:00 | 113.41
2011-06-02 00:00:00 | 113.41
2011-06-03 00:00:00 | 115.68
2011-06-06 00:00:00 | 115.68
2011-06-07 00:00:00 | 115.68
2011-06-08 00:00:00 | 115.68
2011-06-09 00:00:00 | 115.68
2011-06-10 00:00:00 | 117.73
2011-06-13 00:00:00 | 117.73
2011-06-14 00:00:00 | 117.73
2011-06-15 00:00:00 | 117.73
2011-06-16 00:00:00 | 117.73
2011-06-17 00:00:00 | 116.79
2011-06-20 00:00:00 | 116.79
2011-06-21 00:00:00 | 116.79
2011-06-22 00:00:00 | 116.79
2011-06-23 00:00:00 | 116.79
2011-06-24 00:00:00 | 110.18
2011-06-27 00:00:00 | 110.18
2011-06-28 00:00:00 | 110.18
2011-06-29 00:00:00 | 110.18
2011-06-30 00:00:00 | 110.18
2011-07-01 00:00:00 | 109.03
2011-07-04 00:00:00 | 109.03
2011-07-05 00:00:00 | 109.03
2011-07-06 00:00:00 | 109.03
2011-07-07 00:00:00 | 109.03
2011-07-08 00:00:00 | 115.39
2011-07-11 00:00:00 | 115.39
2011-07-12 00:00:00 | 115.39
2011-07-13 00:00:00 | 115.39
2011-07-14 00:00:00 | 115.39
2011-07-15 00:00:00 | 117.72
2011-07-18 00:00:00 | 117.72
2011-07-19 00:00:00 | 117.72
2011-07-20 00:00:00 | 117.72
2011-07-21 00:00:00 | 117.72
2011-07-22 00:00:00 | 118.2
2011-07-25 00:00:00 | 118.2
2011-07-26 00:00:00 | 118.2
2011-07-27 00:00:00 | 118.2
2011-07-28 00:00:00 | 118.2
2011-07-29 00:00:00 | 117.7
2011-08-01 00:00:00 | 117.7
2011-08-02 00:00:00 | 117.7
2011-08-03 00:00:00 | 117.7
2011-08-04 00:00:00 | 117.7
2011-08-05 00:00:00 | 112.65
2011-08-08 00:00:00 | 112.65
2011-08-09 00:00:00 | 112.65
2011-08-10 00:00:00 | 112.65
2011-08-11 00:00:00 | 112.65
2011-08-12 00:00:00 | 105.3
2011-08-15 00:00:00 | 105.3
2011-08-16 00:00:00 | 105.3
2011-08-17 00:00:00 | 105.3
2011-08-18 00:00:00 | 105.3
2011-08-19 00:00:00 | 109.54
2011-08-22 00:00:00 | 109.54
2011-08-23 00:00:00 | 109.54
2011-08-24 00:00:00 | 109.54
2011-08-25 00:00:00 | 109.54
2011-08-26 00:00:00 | 111.06
2011-08-29 00:00:00 | 111.06
2011-08-30 00:00:00 | 111.06
2011-08-31 00:00:00 | 111.06
2011-09-01 00:00:00 | 111.06
2011-09-02 00:00:00 | 116.11
2011-09-05 00:00:00 | 116.11
2011-09-06 00:00:00 | 116.11
2011-09-07 00:00:00 | 116.11
2011-09-08 00:00:00 | 116.11
2011-09-09 00:00:00 | 115.97
2011-09-12 00:00:00 | 115.97
2011-09-13 00:00:00 | 115.97
2011-09-14 00:00:00 | 115.97
2011-09-15 00:00:00 | 115.97
2011-09-16 00:00:00 | 114.98
2011-09-19 00:00:00 | 114.98
2011-09-20 00:00:00 | 114.98
2011-09-21 00:00:00 | 114.98
2011-09-22 00:00:00 | 114.98
2011-09-23 00:00:00 | 111.98
2011-09-26 00:00:00 | 111.98
2011-09-27 00:00:00 | 111.98
2011-09-28 00:00:00 | 111.98
2011-09-29 00:00:00 | 111.98
2011-09-30 00:00:00 | 107.69
2011-10-03 00:00:00 | 107.69
2011-10-04 00:00:00 | 107.69
2011-10-05 00:00:00 | 107.69
2011-10-06 00:00:00 | 107.69
2011-10-07 00:00:00 | 104.03
2011-10-10 00:00:00 | 104.03
2011-10-11 00:00:00 | 104.03
2011-10-12 00:00:00 | 104.03
2011-10-13 00:00:00 | 104.03
2011-10-14 00:00:00 | 111.59
2011-10-17 00:00:00 | 111.59
2011-10-18 00:00:00 | 111.59
2011-10-19 00:00:00 | 111.59
2011-10-20 00:00:00 | 111.59
2011-10-21 00:00:00 | 111.47
2011-10-24 00:00:00 | 111.47
2011-10-25 00:00:00 | 111.47
2011-10-26 00:00:00 | 111.47
2011-10-27 00:00:00 | 111.47
2011-10-28 00:00:00 | 111.33
2011-10-31 00:00:00 | 111.33
2011-11-01 00:00:00 | 111.33
2011-11-02 00:00:00 | 111.33
2011-11-03 00:00:00 | 111.33
2011-11-04 00:00:00 | 109.84
2011-11-07 00:00:00 | 109.84
2011-11-08 00:00:00 | 109.84
2011-11-09 00:00:00 | 109.84
2011-11-10 00:00:00 | 109.84
2011-11-11 00:00:00 | 114.68
2011-11-14 00:00:00 | 114.68
2011-11-15 00:00:00 | 114.68
2011-11-16 00:00:00 | 114.68
2011-11-17 00:00:00 | 114.68
2011-11-18 00:00:00 | 110.69
2011-11-21 00:00:00 | 110.69
2011-11-22 00:00:00 | 110.69
2011-11-23 00:00:00 | 110.69
2011-11-24 00:00:00 | 110.69
2011-11-25 00:00:00 | 106.67
2011-11-28 00:00:00 | 106.67
2011-11-29 00:00:00 | 106.67
2011-11-30 00:00:00 | 106.67
2011-12-01 00:00:00 | 106.67
2011-12-02 00:00:00 | 110.05
2011-12-05 00:00:00 | 110.05
2011-12-06 00:00:00 | 110.05
2011-12-07 00:00:00 | 110.05
2011-12-08 00:00:00 | 110.05
2011-12-09 00:00:00 | 109.31
2011-12-12 00:00:00 | 109.31
2011-12-13 00:00:00 | 109.31
2011-12-14 00:00:00 | 109.31
2011-12-15 00:00:00 | 109.31
2011-12-16 00:00:00 | 106.26
2011-12-19 00:00:00 | 106.26
2011-12-20 00:00:00 | 106.26
2011-12-21 00:00:00 | 106.26
2011-12-22 00:00:00 | 106.26
2011-12-23 00:00:00 | 107.72
2011-12-26 00:00:00 | 107.72
2011-12-27 00:00:00 | 107.72
2011-12-28 00:00:00 | 107.72
2011-12-29 00:00:00 | 107.72
2011-12-30 00:00:00 | 107.51
2012-01-02 00:00:00 | 107.51
2012-01-03 00:00:00 | 107.51
2012-01-04 00:00:00 | 107.51
2012-01-05 00:00:00 | 107.51
2012-01-06 00:00:00 | 112.51
2012-01-09 00:00:00 | 112.51
2012-01-10 00:00:00 | 112.51
2012-01-11 00:00:00 | 112.51
2012-01-12 00:00:00 | 112.51
2012-01-13 00:00:00 | 111.78
2012-01-16 00:00:00 | 111.78
2012-01-17 00:00:00 | 111.78
2012-01-18 00:00:00 | 111.78
2012-01-19 00:00:00 | 111.78
2012-01-20 00:00:00 | 111.78