Spreadsheet: 129059d1321432398-show-specific-point-in-line-chart-show-point
Sheet: Sheet1

Date | Value | Enter date: | 2005-03-25 00:00:00
2001-10-08 00:00:00 | 4495.150000000001
2001-10-09 00:00:00 | 4472.42
2001-10-10 00:00:00 | 4613.190000000001
2001-10-11 00:00:00 | 4718.46
2001-10-12 00:00:00 | 4625.13
2001-10-15 00:00:00 | 4548.48
2001-10-16 00:00:00 | 4626.48
2001-10-17 00:00:00 | 4644.82
2001-10-18 00:00:00 | 4574.37
2001-10-19 00:00:00 | 4513.53
2001-10-22 00:00:00 | 4619.32
2001-10-23 00:00:00 | 4704.22
2001-10-24 00:00:00 | 4811.82
2001-10-25 00:00:00 | 4715.6
2001-10-26 00:00:00 | 4820.26
2001-10-29 00:00:00 | 4660.35
2001-10-30 00:00:00 | 4543.98
2001-10-31 00:00:00 | 4559.13
2001-11-01 00:00:00 | 4636.13
2001-11-02 00:00:00 | 4583.31
2001-11-05 00:00:00 | 4755.11
2001-11-06 00:00:00 | 4707.650000000001
2001-11-07 00:00:00 | 4860.66
2001-11-08 00:00:00 | 4993.57
2001-11-09 00:00:00 | 4910.07
2001-11-12 00:00:00 | 4820.37
2001-11-13 00:00:00 | 4946.97
2001-11-14 00:00:00 | 4953.53
2001-11-15 00:00:00 | 5006.33
2001-11-16 00:00:00 | 5062.64
2001-11-19 00:00:00 | 5185.1
2001-11-20 00:00:00 | 5096.18
2001-11-21 00:00:00 | 5087.03
2001-11-22 00:00:00 | 5124.54
2001-11-23 00:00:00 | 5150.97
2001-11-26 00:00:00 | 5114.12
2001-11-27 00:00:00 | 5059.57
2001-11-28 00:00:00 | 4915.95
2001-11-29 00:00:00 | 4936.08
2001-11-30 00:00:00 | 4989.91
2001-12-03 00:00:00 | 4988.440000000001
2001-12-04 00:00:00 | 5013.99
2001-12-05 00:00:00 | 5262.75
2001-12-06 00:00:00 | 5271.29
2001-12-07 00:00:00 | 5199.03
2001-12-10 00:00:00 | 5124.68
2001-12-11 00:00:00 | 5146.45
2001-12-12 00:00:00 | 5062.56
2001-12-13 00:00:00 | 4966.05
2001-12-14 00:00:00 | 4909.42
2001-12-17 00:00:00 | 5067.99
2001-12-18 00:00:00 | 5039.64
2001-12-19 00:00:00 | 4984.690000000001
2001-12-20 00:00:00 | 4934.14
2001-12-21 00:00:00 | 5019.01
2001-12-24 00:00:00 | 5019.01
2001-12-25 00:00:00 | 5019.01
2001-12-26 00:00:00 | 5019.01
2001-12-27 00:00:00 | 5117.13
2001-12-28 00:00:00 | 5160.1
2001-12-31 00:00:00 | 5160.1
2002-01-01 00:00:00 | 5160.1
2002-01-02 00:00:00 | 5167.88
2002-01-03 00:00:00 | 5270.29
2002-01-04 00:00:00 | 5318.73
2002-01-07 00:00:00 | 5232.22
2002-01-08 00:00:00 | 5236.37
2002-01-09 00:00:00 | 5288.21
2002-01-10 00:00:00 | 5228.11
2002-01-11 00:00:00 | 5209.97
2002-01-14 00:00:00 | 5065.84
2002-01-15 00:00:00 | 5062.04
2002-01-16 00:00:00 | 4984.2
2002-01-17 00:00:00 | 5133.400000000001
2002-01-18 00:00:00 | 5122.23
2002-01-21 00:00:00 | 5069.74
2002-01-22 00:00:00 | 5045.72
2002-01-23 00:00:00 | 5163.03
2002-01-24 00:00:00 | 5170.440000000001
2002-01-25 00:00:00 | 5156.63
2002-01-28 00:00:00 | 5159.02
2002-01-29 00:00:00 | 5084.52
2002-01-30 00:00:00 | 5052.2
2002-01-31 00:00:00 | 5107.61
2002-02-01 00:00:00 | 5097.06
2002-02-04 00:00:00 | 4984.48
2002-02-05 00:00:00 | 4936.75
2002-02-06 00:00:00 | 4804.41
2002-02-07 00:00:00 | 4862.62
2002-02-08 00:00:00 | 4835.95
2002-02-11 00:00:00 | 4940
2002-02-12 00:00:00 | 4884.78
2002-02-13 00:00:00 | 4935.35
2002-02-14 00:00:00 | 4973.77
2002-02-15 00:00:00 | 4862.6
2002-02-18 00:00:00 | 4871.76
2002-02-19 00:00:00 | 4764.05
2002-02-20 00:00:00 | 4780.24
2002-02-21 00:00:00 | 4850.73
2002-02-22 00:00:00 | 4745.58
2002-02-25 00:00:00 | 4863.54
2002-02-26 00:00:00 | 4897.75
2002-02-27 00:00:00 | 4960.22
2002-02-28 00:00:00 | 5039.08
2002-03-01 00:00:00 | 5097.41
2002-03-04 00:00:00 | 5245.84
2002-03-05 00:00:00 | 5228.67
2002-03-06 00:00:00 | 5285.26
2002-03-07 00:00:00 | 5289.43
2002-03-08 00:00:00 | 5359.55
2002-03-11 00:00:00 | 5340.67
2002-03-12 00:00:00 | 5275.81
2002-03-13 00:00:00 | 5245.99
2002-03-14 00:00:00 | 5276.87
2002-03-15 00:00:00 | 5401.11
2002-03-18 00:00:00 | 5426.04
2002-03-19 00:00:00 | 5462.55
2002-03-20 00:00:00 | 5364.7
2002-03-21 00:00:00 | 5348.68
2002-03-22 00:00:00 | 5366.13
2002-03-25 00:00:00 | 5317.38
2002-03-26 00:00:00 | 5390.59
2002-03-27 00:00:00 | 5348
2002-03-28 00:00:00 | 5397.29
2002-03-29 00:00:00 | 5397.29
2002-04-01 00:00:00 | 5397.29
2002-04-02 00:00:00 | 5311.08
2002-04-03 00:00:00 | 5281.84
2002-04-04 00:00:00 | 5254.95
2002-04-05 00:00:00 | 5260.53
2002-04-08 00:00:00 | 5180.33
2002-04-09 00:00:00 | 5170.25
2002-04-10 00:00:00 | 5265.36
2002-04-11 00:00:00 | 5162.96
2002-04-12 00:00:00 | 5189.650000000001
2002-04-15 00:00:00 | 5244.2
2002-04-16 00:00:00 | 5343.88
2002-04-17 00:00:00 | 5318.55
2002-04-18 00:00:00 | 5262.88
2002-04-19 00:00:00 | 5284.55
2002-04-22 00:00:00 | 5205.48
2002-04-23 00:00:00 | 5192.1
2002-04-24 00:00:00 | 5160.14
2002-04-25 00:00:00 | 5054.41
2002-04-26 00:00:00 | 5000.38
2002-04-29 00:00:00 | 5008.04
2002-04-30 00:00:00 | 5041.2
2002-05-01 00:00:00 | 5041.2
2002-05-02 00:00:00 | 4964.56
2002-05-03 00:00:00 | 4882.77
2002-05-06 00:00:00 | 4880.67
2002-05-07 00:00:00 | 4872.41
2002-05-08 00:00:00 | 5028.59
2002-05-09 00:00:00 | 4966.48
2002-05-10 00:00:00 | 4871.7
2002-05-13 00:00:00 | 4975.48
2002-05-14 00:00:00 | 5049.08
2002-05-15 00:00:00 | 5072.39
2002-05-16 00:00:00 | 5047.45
2002-05-17 00:00:00 | 5036.41
2002-05-20 00:00:00 | 4998.99
2002-05-21 00:00:00 | 4984.61
2002-05-22 00:00:00 | 4919.5
2002-05-23 00:00:00 | 4879.5
2002-05-24 00:00:00 | 4899.13
2002-05-27 00:00:00 | 4961.54
2002-05-28 00:00:00 | 4918.58
2002-05-29 00:00:00 | 4881.8
2002-05-30 00:00:00 | 4761.96
2002-05-31 00:00:00 | 4818.3
2002-06-03 00:00:00 | 4747.95
2002-06-04 00:00:00 | 4625.79
2002-06-05 00:00:00 | 4624.31
2002-06-06 00:00:00 | 4657.52
2002-06-07 00:00:00 | 4610.18
2002-06-10 00:00:00 | 4589.26
2002-06-11 00:00:00 | 4606.09
2002-06-12 00:00:00 | 4510.190000000001
2002-06-13 00:00:00 | 4470.14
2002-06-14 00:00:00 | 4303.85
2002-06-17 00:00:00 | 4475.1
2002-06-18 00:00:00 | 4433.85
2002-06-19 00:00:00 | 4354.82
2002-06-20 00:00:00 | 4245.68
2002-06-21 00:00:00 | 4232.4
2002-06-24 00:00:00 | 4127.21
2002-06-25 00:00:00 | 4202.97
2002-06-26 00:00:00 | 4099.05
2002-06-27 00:00:00 | 4259.43
2002-06-28 00:00:00 | 4382.56
2002-07-01 00:00:00 | 4366.81
2002-07-02 00:00:00 | 4195.95
2002-07-03 00:00:00 | 4138.15
2002-07-04 00:00:00 | 4258.62
2002-07-05 00:00:00 | 4483.03
2002-07-08 00:00:00 | 4442.33
2002-07-09 00:00:00 | 4369.76
2002-07-10 00:00:00 | 4190.22
2002-07-11 00:00:00 | 4118.5
2002-07-12 00:00:00 | 4130.8
2002-07-15 00:00:00 | 3912.51
2002-07-16 00:00:00 | 3977.75
2002-07-17 00:00:00 | 4092.82
2002-07-18 00:00:00 | 4100.75
2002-07-19 00:00:00 | 3891.88
2002-07-22 00:00:00 | 3691.43
2002-07-23 00:00:00 | 3515.83
2002-07-24 00:00:00 | 3632.66
2002-07-25 00:00:00 | 3520.46
2002-07-26 00:00:00 | 3579
2002-07-29 00:00:00 | 3859.78
2002-07-30 00:00:00 | 3878.94
2002-07-31 00:00:00 | 3700.14
2002-08-01 00:00:00 | 3606.45
2002-08-02 00:00:00 | 3532.49
2002-08-05 00:00:00 | 3332.65
2002-08-06 00:00:00 | 3568.64
2002-08-07 00:00:00 | 3465.54
2002-08-08 00:00:00 | 3679.26
2002-08-09 00:00:00 | 3760.86
2002-08-12 00:00:00 | 3647.13
2002-08-13 00:00:00 | 3683.21
2002-08-14 00:00:00 | 3589.92
2002-08-15 00:00:00 | 3665.74
2002-08-16 00:00:00 | 3684.69
2002-08-19 00:00:00 | 3837.67
2002-08-20 00:00:00 | 3768.51
2002-08-21 00:00:00 | 3868.17
2002-08-22 00:00:00 | 3906.55
2002-08-23 00:00:00 | 3828.26
2002-08-26 00:00:00 | 3783.84
2002-08-27 00:00:00 | 3851.34
2002-08-28 00:00:00 | 3682.84
2002-08-29 00:00:00 | 3660.95
2002-08-30 00:00:00 | 3712.94
2002-09-02 00:00:00 | 3609.41
2002-09-03 00:00:00 | 3398.99
2002-09-04 00:00:00 | 3425.9
2002-09-05 00:00:00 | 3354.71
2002-09-06 00:00:00 | 3485.68
2002-09-09 00:00:00 | 3429.22
2002-09-10 00:00:00 | 3494.69
2002-09-11 00:00:00 | 3584.69
2002-09-12 00:00:00 | 3421.87
2002-09-13 00:00:00 | 3361.28
2002-09-16 00:00:00 | 3319.05
2002-09-17 00:00:00 | 3289.13
2002-09-18 00:00:00 | 3124.92
2002-09-19 00:00:00 | 3007.47
2002-09-20 00:00:00 | 3065.73
2002-09-23 00:00:00 | 2914.25
2002-09-24 00:00:00 | 2873.21
2002-09-25 00:00:00 | 2962.5
2002-09-26 00:00:00 | 3020.6
2002-09-27 00:00:00 | 2918.9
2002-09-30 00:00:00 | 2769.03
2002-10-01 00:00:00 | 2865.23
2002-10-02 00:00:00 | 2926.74
2002-10-03 00:00:00 | 2813.3
2002-10-04 00:00:00 | 2714.62
2002-10-07 00:00:00 | 2667.39
2002-10-08 00:00:00 | 2622.09
2002-10-09 00:00:00 | 2597.88
2002-10-10 00:00:00 | 2733.19
2002-10-11 00:00:00 | 2930.74
2002-10-14 00:00:00 | 2850.11
2002-10-15 00:00:00 | 3048.27
2002-10-16 00:00:00 | 3008.93
2002-10-17 00:00:00 | 3172.46
2002-10-18 00:00:00 | 3163.67
2002-10-21 00:00:00 | 3282.67
2002-10-22 00:00:00 | 3155.97
2002-10-23 00:00:00 | 3015.42
2002-10-24 00:00:00 | 3090.01
2002-10-25 00:00:00 | 3102.01
2002-10-28 00:00:00 | 3198.96
2002-10-29 00:00:00 | 3022.01
2002-10-30 00:00:00 | 3113.59
2002-10-31 00:00:00 | 3152.85
2002-11-01 00:00:00 | 3165.16
2002-11-04 00:00:00 | 3327.94
2002-11-05 00:00:00 | 3351.32
2002-11-06 00:00:00 | 3298.84
2002-11-07 00:00:00 | 3155.66
2002-11-08 00:00:00 | 3079.1
2002-11-11 00:00:00 | 3042.06
2002-11-12 00:00:00 | 3115.88
2002-11-13 00:00:00 | 3066.42
2002-11-14 00:00:00 | 3188.39
2002-11-15 00:00:00 | 3191.76
2002-11-18 00:00:00 | 3218.36
2002-11-19 00:00:00 | 3206.93
2002-11-20 00:00:00 | 3212.99
2002-11-21 00:00:00 | 3304.63
2002-11-22 00:00:00 | 3320.88
2002-11-25 00:00:00 | 3299.24
2002-11-26 00:00:00 | 3191.63
2002-11-27 00:00:00 | 3346.14
2002-11-28 00:00:00 | 3360.76
2002-11-29 00:00:00 | 3320.32
2002-12-02 00:00:00 | 3380.2
2002-12-03 00:00:00 | 3280.49
2002-12-04 00:00:00 | 3320.75
2002-12-05 00:00:00 | 3224.74
2002-12-06 00:00:00 | 3207.53
2002-12-09 00:00:00 | 3065.57
2002-12-10 00:00:00 | 3167.99
2002-12-11 00:00:00 | 3196.05
2002-12-12 00:00:00 | 3111.88
2002-12-13 00:00:00 | 3077.06
2002-12-16 00:00:00 | 3205.29
2002-12-17 00:00:00 | 3139.97
2002-12-18 00:00:00 | 3022.69
2002-12-19 00:00:00 | 2961.41
2002-12-20 00:00:00 | 3024.22
2002-12-23 00:00:00 | 3000.84
2002-12-24 00:00:00 | 3000.84
2002-12-25 00:00:00 | 3000.84
2002-12-26 00:00:00 | 3000.84
2002-12-27 00:00:00 | 2840
2002-12-30 00:00:00 | 2892.63
2002-12-31 00:00:00 | 2892.63
2003-01-01 00:00:00 | 2892.63
2003-01-02 00:00:00 | 3105.04
2003-01-03 00:00:00 | 3092.94
2003-01-06 00:00:00 | 3157.25
2003-01-07 00:00:00 | 3112.77
2003-01-08 00:00:00 | 2993
2003-01-09 00:00:00 | 3037.68
2003-01-10 00:00:00 | 3037.33
2003-01-13 00:00:00 | 3060.65
2003-01-14 00:00:00 | 3098.72
2003-01-15 00:00:00 | 3049.4
2003-01-16 00:00:00 | 3054.11
2003-01-17 00:00:00 | 2918.82
2003-01-20 00:00:00 | 2893.55
2003-01-21 00:00:00 | 2870.57
2003-01-22 00:00:00 | 2803.25
2003-01-23 00:00:00 | 2811.22
2003-01-24 00:00:00 | 2717.82
2003-01-27 00:00:00 | 2643.8
2003-01-28 00:00:00 | 2671.36
2003-01-29 00:00:00 | 2706.57
2003-01-30 00:00:00 | 2693.78
2003-01-31 00:00:00 | 2747.83
2003-02-03 00:00:00 | 2751.99
2003-02-04 00:00:00 | 2632.98
2003-02-05 00:00:00 | 2725.88
2003-02-06 00:00:00 | 2649
2003-02-07 00:00:00 | 2569.34
2003-02-10 00:00:00 | 2586.09
2003-02-11 00:00:00 | 2627
2003-02-12 00:00:00 | 2571.25
2003-02-13 00:00:00 | 2555.27
2003-02-14 00:00:00 | 2674.46
2003-02-17 00:00:00 | 2708.97
2003-02-18 00:00:00 | 2740.14
2003-02-19 00:00:00 | 2624.65
2003-02-20 00:00:00 | 2591.26
2003-02-21 00:00:00 | 2648.87
2003-02-24 00:00:00 | 2571.35
2003-02-25 00:00:00 | 2485.5
2003-02-26 00:00:00 | 2450.2
2003-02-27 00:00:00 | 2513.22
2003-02-28 00:00:00 | 2547.05
2003-03-03 00:00:00 | 2549.65
2003-03-04 00:00:00 | 2501.03
2003-03-05 00:00:00 | 2498.02
2003-03-06 00:00:00 | 2437.51
2003-03-07 00:00:00 | 2431.66
2003-03-10 00:00:00 | 2329.04
2003-03-11 00:00:00 | 2305.3
2003-03-12 00:00:00 | 2202.96
2003-03-13 00:00:00 | 2354.31
2003-03-14 00:00:00 | 2403.19
2003-03-17 00:00:00 | 2487.12
2003-03-18 00:00:00 | 2584.61
2003-03-19 00:00:00 | 2615.22
2003-03-20 00:00:00 | 2604.85
2003-03-21 00:00:00 | 2715.06
2003-03-24 00:00:00 | 2548.37
2003-03-25 00:00:00 | 2636.1
2003-03-26 00:00:00 | 2579.33
2003-03-27 00:00:00 | 2584.05
2003-03-28 00:00:00 | 2520.84
2003-03-31 00:00:00 | 2423.87
2003-04-01 00:00:00 | 2450.19
2003-04-02 00:00:00 | 2589.35
2003-04-03 00:00:00 | 2569.81
2003-04-04 00:00:00 | 2654.07
2003-04-07 00:00:00 | 2808.94
2003-04-08 00:00:00 | 2767.79
2003-04-09 00:00:00 | 2734.1
2003-04-10 00:00:00 | 2697.1
2003-04-11 00:00:00 | 2733.95
2003-04-14 00:00:00 | 2776.78
2003-04-15 00:00:00 | 2834.12
2003-04-16 00:00:00 | 2824.68
2003-04-17 00:00:00 | 2899.78
2003-04-18 00:00:00 | 2899.78
2003-04-21 00:00:00 | 2899.78
2003-04-22 00:00:00 | 2960.96
2003-04-23 00:00:00 | 2974.4
2003-04-24 00:00:00 | 2891.62
2003-04-25 00:00:00 | 2838.23
2003-04-28 00:00:00 | 2953.92
2003-04-29 00:00:00 | 2908.96
2003-04-30 00:00:00 | 2942.04
2003-05-01 00:00:00 | 2942.04
2003-05-02 00:00:00 | 2986
2003-05-05 00:00:00 | 3013.04
2003-05-06 00:00:00 | 3066.95
2003-05-07 00:00:00 | 3005.64
2003-05-08 00:00:00 | 2886.08
2003-05-09 00:00:00 | 2956.59
2003-05-12 00:00:00 | 2937.26
2003-05-13 00:00:00 | 2909.95
2003-05-14 00:00:00 | 2926.03
2003-05-15 00:00:00 | 2989.38
2003-05-16 00:00:00 | 2989.08
2003-05-19 00:00:00 | 2850.68
2003-05-20 00:00:00 | 2838.93
2003-05-21 00:00:00 | 2827.25
2003-05-22 00:00:00 | 2865.21
2003-05-23 00:00:00 | 2822.83
2003-05-26 00:00:00 | 2828.28
2003-05-27 00:00:00 | 2873.6
2003-05-28 00:00:00 | 2919.54
2003-05-29 00:00:00 | 2906.71
2003-05-30 00:00:00 | 2982.68
2003-06-02 00:00:00 | 3064.56
2003-06-03 00:00:00 | 3026.82
2003-06-04 00:00:00 | 3080.02
2003-06-05 00:00:00 | 3039.76
2003-06-06 00:00:00 | 3127.46
2003-06-09 00:00:00 | 3094.76
2003-06-10 00:00:00 | 3140.34
2003-06-11 00:00:00 | 3178.15
2003-06-12 00:00:00 | 3219.47
2003-06-13 00:00:00 | 3168.71
2003-06-16 00:00:00 | 3264.5
2003-06-17 00:00:00 | 3286.48
2003-06-18 00:00:00 | 3304.15
2003-06-19 00:00:00 | 3247.11
2003-06-20 00:00:00 | 3238.98
2003-06-23 00:00:00 | 3186.39
2003-06-24 00:00:00 | 3217.34
2003-06-25 00:00:00 | 3198.82
2003-06-26 00:00:00 | 3241.22
2003-06-27 00:00:00 | 3224.66
2003-06-30 00:00:00 | 3220.58
2003-07-01 00:00:00 | 3146.55
2003-07-02 00:00:00 | 3241.04
2003-07-03 00:00:00 | 3241.92
2003-07-04 00:00:00 | 3239.61
2003-07-07 00:00:00 | 3332.87
2003-07-08 00:00:00 | 3344.46
2003-07-09 00:00:00 | 3322.43
2003-07-10 00:00:00 | 3269.84
2003-07-11 00:00:00 | 3326.51
2003-07-14 00:00:00 | 3396.07
2003-07-15 00:00:00 | 3384.69
2003-07-16 00:00:00 | 3387.64
2003-07-17 00:00:00 | 3330.68
2003-07-18 00:00:00 | 3366.71
2003-07-21 00:00:00 | 3287
2003-07-22 00:00:00 | 3318.15
2003-07-23 00:00:00 | 3304.48
2003-07-24 00:00:00 | 3374.82
2003-07-25 00:00:00 | 3356.89
2003-07-28 00:00:00 | 3417.77
2003-07-29 00:00:00 | 3428.12
2003-07-30 00:00:00 | 3429.03
2003-07-31 00:00:00 | 3487.86
2003-08-01 00:00:00 | 3438.89
2003-08-04 00:00:00 | 3405.31
2003-08-05 00:00:00 | 3438.36
2003-08-06 00:00:00 | 3375.66
2003-08-07 00:00:00 | 3331.89
2003-08-08 00:00:00 | 3332.24
2003-08-11 00:00:00 | 3339.58
2003-08-12 00:00:00 | 3381.71
2003-08-13 00:00:00 | 3398.89
2003-08-14 00:00:00 | 3452.7
2003-08-15 00:00:00 | 3443.93
2003-08-18 00:00:00 | 3507.23
2003-08-19 00:00:00 | 3504.53
2003-08-20 00:00:00 | 3501.23
2003-08-21 00:00:00 | 3565.47
2003-08-22 00:00:00 | 3549.05
2003-08-25 00:00:00 | 3500.09
2003-08-26 00:00:00 | 3455.48
2003-08-27 00:00:00 | 3483.08
2003-08-28 00:00:00 | 3492.67
2003-08-29 00:00:00 | 3484.58
2003-09-01 00:00:00 | 3571.22
2003-09-02 00:00:00 | 3567.2
2003-09-03 00:00:00 | 3647.51
2003-09-04 00:00:00 | 3668.67
2003-09-05 00:00:00 | 3607.71
2003-09-08 00:00:00 | 3641.53
2003-09-09 00:00:00 | 3594.4
2003-09-10 00:00:00 | 3536.87
2003-09-11 00:00:00 | 3566.85
2003-09-12 00:00:00 | 3508.06
2003-09-15 00:00:00 | 3516.31
2003-09-16 00:00:00 | 3564.75
2003-09-17 00:00:00 | 3561.03
2003-09-18 00:00:00 | 3612.02
2003-09-19 00:00:00 | 3578.7
2003-09-22 00:00:00 | 3456.27
2003-09-23 00:00:00 | 3411.02
2003-09-24 00:00:00 | 3307.34
2003-09-25 00:00:00 | 3326.27
2003-09-26 00:00:00 | 3324.85
2003-09-29 00:00:00 | 3323.38
2003-09-30 00:00:00 | 3256.78
2003-10-01 00:00:00 | 3329.83
2003-10-02 00:00:00 | 3276.64
2003-10-03 00:00:00 | 3419
2003-10-06 00:00:00 | 3404.91
2003-10-07 00:00:00 | 3355.78
2003-10-08 00:00:00 | 3395.33
2003-10-09 00:00:00 | 3481.9
2003-10-10 00:00:00 | 3471.25
2003-10-13 00:00:00 | 3538.39
2003-10-14 00:00:00 | 3538.13
2003-10-15 00:00:00 | 3570.58
2003-10-16 00:00:00 | 3577.72
2003-10-17 00:00:00 | 3516.67
2003-10-20 00:00:00 | 3559.33
2003-10-21 00:00:00 | 3580.08
2003-10-22 00:00:00 | 3490.6
2003-10-23 00:00:00 | 3497.14
2003-10-24 00:00:00 | 3452.64
2003-10-27 00:00:00 | 3517.1
2003-10-28 00:00:00 | 3586.93
2003-10-29 00:00:00 | 3615.42
2003-10-30 00:00:00 | 3639.66
2003-10-31 00:00:00 | 3655.99
2003-11-03 00:00:00 | 3744.5
2003-11-04 00:00:00 | 3741.71
2003-11-05 00:00:00 | 3717.7
2003-11-06 00:00:00 | 3733.93
2003-11-07 00:00:00 | 3782.56
2003-11-10 00:00:00 | 3746.24
2003-11-11 00:00:00 | 3729.87
2003-11-12 00:00:00 | 3748.34
2003-11-13 00:00:00 | 3765.59
2003-11-14 00:00:00 | 3797.4
2003-11-17 00:00:00 | 3674.54
2003-11-18 00:00:00 | 3666.28
2003-11-19 00:00:00 | 3652.29
2003-11-20 00:00:00 | 3638.04
2003-11-21 00:00:00 | 3642.25
2003-11-24 00:00:00 | 3737.09
2003-11-25 00:00:00 | 3733.16
2003-11-26 00:00:00 | 3712.98
2003-11-27 00:00:00 | 3744.99
2003-11-28 00:00:00 | 3745.95
2003-12-01 00:00:00 | 3821.2
2003-12-02 00:00:00 | 3809.26
2003-12-03 00:00:00 | 3875.66
2003-12-04 00:00:00 | 3874.78
2003-12-05 00:00:00 | 3841.73
2003-12-08 00:00:00 | 3806.54
2003-12-09 00:00:00 | 3846.18
2003-12-10 00:00:00 | 3820.92
2003-12-11 00:00:00 | 3858.85
2003-12-12 00:00:00 | 3860.13
2003-12-15 00:00:00 | 3875.47
2003-12-16 00:00:00 | 3865.98
2003-12-17 00:00:00 | 3847.57
2003-12-18 00:00:00 | 3870.88
2003-12-19 00:00:00 | 3898.42
2003-12-22 00:00:00 | 3876.94
2003-12-23 00:00:00 | 3903.34
2003-12-24 00:00:00 | 3903.34
2003-12-25 00:00:00 | 3903.34
2003-12-26 00:00:00 | 3903.34
2003-12-29 00:00:00 | 3952.72
2003-12-30 00:00:00 | 3965.16
2003-12-31 00:00:00 | 3965.16
2004-01-01 00:00:00 | 3965.16
2004-01-02 00:00:00 | 4018.5
2004-01-05 00:00:00 | 4035.9
2004-01-06 00:00:00 | 4035.44
2004-01-07 00:00:00 | 4004.4
2004-01-08 00:00:00 | 4045.43
2004-01-09 00:00:00 | 4016.18
2004-01-12 00:00:00 | 3995.91
2004-01-13 00:00:00 | 3996.22
2004-01-14 00:00:00 | 4055.21
2004-01-15 00:00:00 | 4068.75
2004-01-16 00:00:00 | 4111.64
2004-01-19 00:00:00 | 4139.92
2004-01-20 00:00:00 | 4106.41
2004-01-21 00:00:00 | 4138.04
2004-01-22 00:00:00 | 4139.86
2004-01-23 00:00:00 | 4151.83
2004-01-26 00:00:00 | 4128.68
2004-01-27 00:00:00 | 4134.42
2004-01-28 00:00:00 | 4150.24
2004-01-29 00:00:00 | 4095.71
2004-01-30 00:00:00 | 4058.6
2004-02-02 00:00:00 | 4071.6
2004-02-03 00:00:00 | 4057.51
2004-02-04 00:00:00 | 4028.37
2004-02-05 00:00:00 | 4014.79
2004-02-06 00:00:00 | 4044.99
2004-02-09 00:00:00 | 4098.97
2004-02-10 00:00:00 | 4110.8
2004-02-11 00:00:00 | 4122.16
2004-02-12 00:00:00 | 4121.65
2004-02-13 00:00:00 | 4057.05
2004-02-16 00:00:00 | 4070.46
2004-02-17 00:00:00 | 4095.86
2004-02-18 00:00:00 | 4095.34
2004-02-19 00:00:00 | 4141.53
2004-02-20 00:00:00 | 4073.35
2004-02-23 00:00:00 | 4068.71
2004-02-24 00:00:00 | 3991.42
2004-02-25 00:00:00 | 3995.34
2004-02-26 00:00:00 | 4007.81
2004-02-27 00:00:00 | 4018.16
2004-03-01 00:00:00 | 4054.43
2004-03-02 00:00:00 | 4100.34
2004-03-03 00:00:00 | 4071.7
2004-03-04 00:00:00 | 4133.78
2004-03-05 00:00:00 | 4126.14
2004-03-08 00:00:00 | 4145.99
2004-03-09 00:00:00 | 4087.55
2004-03-10 00:00:00 | 4044.7
2004-03-11 00:00:00 | 3904.95
2004-03-12 00:00:00 | 3915.38
2004-03-15 00:00:00 | 3810.76
2004-03-16 00:00:00 | 3822.37
2004-03-17 00:00:00 | 3896.79
2004-03-18 00:00:00 | 3827.43
2004-03-19 00:00:00 | 3819.15
2004-03-22 00:00:00 | 3729.23
2004-03-23 00:00:00 | 3728.82
2004-03-24 00:00:00 | 3726.07
2004-03-25 00:00:00 | 3811.92
2004-03-26 00:00:00 | 3822.33
2004-03-29 00:00:00 | 3881.25
2004-03-30 00:00:00 | 3874.04
2004-03-31 00:00:00 | 3856.7
2004-04-01 00:00:00 | 3924.85
2004-04-02 00:00:00 | 4007.6
2004-04-05 00:00:00 | 4048.6
2004-04-06 00:00:00 | 4022.81
2004-04-07 00:00:00 | 4001.16
2004-04-08 00:00:00 | 4013.53
2004-04-09 00:00:00 | 4013.53
2004-04-12 00:00:00 | 4013.53
2004-04-13 00:00:00 | 4071.42
2004-04-14 00:00:00 | 4012.77
2004-04-15 00:00:00 | 4004.61
2004-04-16 00:00:00 | 4033.98
2004-04-19 00:00:00 | 4025.07
2004-04-20 00:00:00 | 4061.13
2004-04-21 00:00:00 | 4026.15
2004-04-22 00:00:00 | 4059.15
2004-04-23 00:00:00 | 4103.62
2004-04-26 00:00:00 | 4125.83
2004-04-27 00:00:00 | 4134.1
2004-04-28 00:00:00 | 4065.74
2004-04-29 00:00:00 | 4008.91
2004-04-30 00:00:00 | 3985.21
2004-05-03 00:00:00 | 4007.65
2004-05-04 00:00:00 | 3990.75
2004-05-05 00:00:00 | 4022.1
2004-05-06 00:00:00 | 3909.46
2004-05-07 00:00:00 | 3895.64
2004-05-10 00:00:00 | 3784.61
2004-05-11 00:00:00 | 3849.84
2004-05-12 00:00:00 | 3776.24
2004-05-13 00:00:00 | 3824.93
2004-05-14 00:00:00 | 3803.1
2004-05-17 00:00:00 | 3754.37
2004-05-18 00:00:00 | 3789.24
2004-05-19 00:00:00 | 3872.26
2004-05-20 00:00:00 | 3839.32
2004-05-21 00:00:00 | 3831.84
2004-05-24 00:00:00 | 3867.84
2004-05-25 00:00:00 | 3828.07
2004-05-26 00:00:00 | 3867.52
2004-05-27 00:00:00 | 3913.33
2004-05-28 00:00:00 | 3902.72
2004-05-31 00:00:00 | 3921.41
2004-06-01 00:00:00 | 3864.18
2004-06-02 00:00:00 | 3888.31
2004-06-03 00:00:00 | 3917.08
2004-06-04 00:00:00 | 3961.93
2004-06-07 00:00:00 | 4017.81
2004-06-08 00:00:00 | 4018.95
2004-06-09 00:00:00 | 3997.76
2004-06-10 00:00:00 | 4021.64
2004-06-11 00:00:00 | 4014.56
2004-06-14 00:00:00 | 3948.65
2004-06-15 00:00:00 | 3987.3
2004-06-16 00:00:00 | 4003.24
2004-06-17 00:00:00 | 3985.46
2004-06-18 00:00:00 | 3999.79
2004-06-21 00:00:00 | 3989.31
2004-06-22 00:00:00 | 3928.39
2004-06-23 00:00:00 | 3945.1
2004-06-24 00:00:00 | 4007.05
2004-06-25 00:00:00 | 4013.35
2004-06-28 00:00:00 | 4069.35
2004-06-29 00:00:00 | 4069.73
2004-06-30 00:00:00 | 4052.73
2004-07-01 00:00:00 | 4035.02
2004-07-02 00:00:00 | 3998.77
2004-07-05 00:00:00 | 3995.73
2004-07-06 00:00:00 | 3944.88
2004-07-07 00:00:00 | 3930.58
2004-07-08 00:00:00 | 3934.48
2004-07-09 00:00:00 | 3924.49
2004-07-12 00:00:00 | 3893.24
2004-07-13 00:00:00 | 3903.88
2004-07-14 00:00:00 | 3898.84
2004-07-15 00:00:00 | 3847.19
2004-07-16 00:00:00 | 3845.93
2004-07-19 00:00:00 | 3812.63
2004-07-20 00:00:00 | 3837.6
2004-07-21 00:00:00 | 3877.48
2004-07-22 00:00:00 | 3801.05
2004-07-23 00:00:00 | 3797.33
2004-07-26 00:00:00 | 3752.59
2004-07-27 00:00:00 | 3814.08
2004-07-28 00:00:00 | 3807.21
2004-07-29 00:00:00 | 3889.68
2004-07-30 00:00:00 | 3895.61
2004-08-02 00:00:00 | 3862.71
2004-08-03 00:00:00 | 3877.32
2004-08-04 00:00:00 | 3823.74
2004-08-05 00:00:00 | 3829.03
2004-08-06 00:00:00 | 3727.74
2004-08-09 00:00:00 | 3690.33
2004-08-10 00:00:00 | 3720.64
2004-08-11 00:00:00 | 3678.91
2004-08-12 00:00:00 | 3658.11
2004-08-13 00:00:00 | 3646.99
2004-08-16 00:00:00 | 3699.11
2004-08-17 00:00:00 | 3705.73
2004-08-18 00:00:00 | 3726.5
2004-08-19 00:00:00 | 3722.99
2004-08-20 00:00:00 | 3712.61
2004-08-23 00:00:00 | 3772.14
2004-08-24 00:00:00 | 3771
2004-08-25 00:00:00 | 3788.88
2004-08-26 00:00:00 | 3832.28
2004-08-27 00:00:00 | 3851.18
2004-08-30 00:00:00 | 3838.85
2004-08-31 00:00:00 | 3785.21
2004-09-01 00:00:00 | 3817.62
2004-09-02 00:00:00 | 3833.45
2004-09-03 00:00:00 | 3866.99
2004-09-06 00:00:00 | 3887.58
2004-09-07 00:00:00 | 3889.04
2004-09-08 00:00:00 | 3884.16
2004-09-09 00:00:00 | 3851.22
2004-09-10 00:00:00 | 3886.03
2004-09-13 00:00:00 | 3953.31
2004-09-14 00:00:00 | 3947.75
2004-09-15 00:00:00 | 3941.75
2004-09-16 00:00:00 | 3963.65
2004-09-17 00:00:00 | 3988.07
2004-09-20 00:00:00 | 3977.68
2004-09-21 00:00:00 | 3991.02
2004-09-22 00:00:00 | 3942.35
2004-09-23 00:00:00 | 3905.66
2004-09-24 00:00:00 | 3910.3
2004-09-27 00:00:00 | 3874.37
2004-09-28 00:00:00 | 3882.27
2004-09-29 00:00:00 | 3920.36
2004-09-30 00:00:00 | 3892.9
2004-10-01 00:00:00 | 3994.96
2004-10-04 00:00:00 | 4033.28
2004-10-05 00:00:00 | 4048.71
2004-10-06 00:00:00 | 4049.66
2004-10-07 00:00:00 | 4043.36
2004-10-08 00:00:00 | 4015.54
2004-10-11 00:00:00 | 4017.82
2004-10-12 00:00:00 | 3966.48
2004-10-13 00:00:00 | 3976.03
2004-10-14 00:00:00 | 3940.46
2004-10-15 00:00:00 | 3922.11
2004-10-18 00:00:00 | 3915.17
2004-10-19 00:00:00 | 3964.13
2004-10-20 00:00:00 | 3912.4
2004-10-21 00:00:00 | 3934.06
2004-10-22 00:00:00 | 3935.14
2004-10-25 00:00:00 | 3854.41
2004-10-26 00:00:00 | 3862.26
2004-10-27 00:00:00 | 3929.03
2004-10-28 00:00:00 | 3959.59
2004-10-29 00:00:00 | 3960.25
2004-11-01 00:00:00 | 4012.64
2004-11-02 00:00:00 | 4037.57
2004-11-03 00:00:00 | 4039.04
2004-11-04 00:00:00 | 4041.38
2004-11-05 00:00:00 | 4063.58
2004-11-08 00:00:00 | 4068.97
2004-11-09 00:00:00 | 4065.33
2004-11-10 00:00:00 | 4089.13
2004-11-11 00:00:00 | 4130.81
2004-11-12 00:00:00 | 4143.35
2004-11-15 00:00:00 | 4134.34
2004-11-16 00:00:00 | 4117.22
2004-11-17 00:00:00 | 4183.41
2004-11-18 00:00:00 | 4178.68
2004-11-19 00:00:00 | 4134.89
2004-11-22 00:00:00 | 4123.98
2004-11-23 00:00:00 | 4113.37
2004-11-24 00:00:00 | 4125.3
2004-11-25 00:00:00 | 4160.35
2004-11-26 00:00:00 | 4154.27
2004-11-29 00:00:00 | 4146.98
2004-11-30 00:00:00 | 4126
2004-12-01 00:00:00 | 4186.03
2004-12-02 00:00:00 | 4216.4
2004-12-03 00:00:00 | 4208.87
2004-12-06 00:00:00 | 4193.91
2004-12-07 00:00:00 | 4212.62
2004-12-08 00:00:00 | 4201.35
2004-12-09 00:00:00 | 4150.41
2004-12-10 00:00:00 | 4174.55
2004-12-13 00:00:00 | 4219.24
2004-12-14 00:00:00 | 4231.3
2004-12-15 00:00:00 | 4213.690000000001
2004-12-16 00:00:00 | 4233.71
2004-12-17 00:00:00 | 4182.27
2004-12-20 00:00:00 | 4211.55
2004-12-21 00:00:00 | 4214.39
2004-12-22 00:00:00 | 4241.28
2004-12-23 00:00:00 | 4251.62
2004-12-24 00:00:00 | 4251.62
2004-12-27 00:00:00 | 4235.36
2004-12-28 00:00:00 | 4261.79
2004-12-29 00:00:00 | 4247.75
2004-12-30 00:00:00 | 4256.08
2004-12-31 00:00:00 | 4256.08
2005-01-03 00:00:00 | 4291.53
2005-01-04 00:00:00 | 4290.5
2005-01-05 00:00:00 | 4258.24
2005-01-06 00:00:00 | 4300.940000000001
2005-01-07 00:00:00 | 4316.4
2005-01-10 00:00:00 | 4307.37
2005-01-11 00:00:00 | 4258.01
2005-01-12 00:00:00 | 4208.82
2005-01-13 00:00:00 | 4212.14
2005-01-14 00:00:00 | 4232.36
2005-01-17 00:00:00 | 4245.51
2005-01-18 00:00:00 | 4250.71
2005-01-19 00:00:00 | 4245.55
2005-01-20 00:00:00 | 4220.43
2005-01-21 00:00:00 | 4213.7
2005-01-24 00:00:00 | 4201.89
2005-01-25 00:00:00 | 4233.95
2005-01-26 00:00:00 | 4214.12
2005-01-27 00:00:00 | 4216.41
2005-01-28 00:00:00 | 4201.81
2005-01-31 00:00:00 | 4254.85
2005-02-01 00:00:00 | 4279.97
2005-02-02 00:00:00 | 4296.31
2005-02-03 00:00:00 | 4281.64
2005-02-04 00:00:00 | 4339.28
2005-02-07 00:00:00 | 4366.35
2005-02-08 00:00:00 | 4371.39
2005-02-09 00:00:00 | 4353.15
2005-02-10 00:00:00 | 4342.01
2005-02-11 00:00:00 | 4387.8
2005-02-14 00:00:00 | 4386.400000000001
2005-02-15 00:00:00 | 4402.03
2005-02-16 00:00:00 | 4368.77
2005-02-17 00:00:00 | 4369.68
2005-02-18 00:00:00 | 4359.47
2005-02-21 00:00:00 | 4353.34
2005-02-22 00:00:00 | 4323.21
2005-02-23 00:00:00 | 4310.66
2005-02-24 00:00:00 | 4304.29
2005-02-25 00:00:00 | 4348.64
2005-02-28 00:00:00 | 4350.49
2005-03-01 00:00:00 | 4383.62
2005-03-02 00:00:00 | 4393.43
2005-03-03 00:00:00 | 4373.27
2005-03-04 00:00:00 | 4423.52
2005-03-07 00:00:00 | 4428.09
2005-03-08 00:00:00 | 4396.5
2005-03-09 00:00:00 | 4375.6
2005-03-10 00:00:00 | 4337.68
2005-03-11 00:00:00 | 4360.49
2005-03-14 00:00:00 | 4367.3
2005-03-15 00:00:00 | 4387.690000000001
2005-03-16 00:00:00 | 4309.11
2005-03-17 00:00:00 | 4315.92
2005-03-18 00:00:00 | 4327.18
2005-03-21 00:00:00 | 4296.36
2005-03-22 00:00:00 | 4320.690000000001
2005-03-23 00:00:00 | 4317.2
2005-03-24 00:00:00 | 4343.6
2005-03-25 00:00:00 | 4343.6
2005-03-28 00:00:00 | 4343.6
2005-03-29 00:00:00 | 4351.89
2005-03-30 00:00:00 | 4347.52
2005-03-31 00:00:00 | 4348.77
2005-04-01 00:00:00 | 4373.53
2005-04-04 00:00:00 | 4341.39
2005-04-05 00:00:00 | 4362.61
2005-04-06 00:00:00 | 4379.18
2005-04-07 00:00:00 | 4389.52
2005-04-08 00:00:00 | 4400.68
2005-04-11 00:00:00 | 4396.09
2005-04-12 00:00:00 | 4372.12
2005-04-13 00:00:00 | 4405.690000000001
2005-04-14 00:00:00 | 4402.05
2005-04-15 00:00:00 | 4312.25
2005-04-18 00:00:00 | 4202.2
2005-04-19 00:00:00 | 4204.61
2005-04-20 00:00:00 | 4178.62
2005-04-21 00:00:00 | 4193.7
2005-04-22 00:00:00 | 4223.04
2005-04-25 00:00:00 | 4246.96
2005-04-26 00:00:00 | 4233.76
2005-04-27 00:00:00 | 4189.02
2005-04-28 00:00:00 | 4178.1
2005-04-29 00:00:00 | 4184.84
2005-05-02 00:00:00 | 4224.02
2005-05-03 00:00:00 | 4245.54
2005-05-04 00:00:00 | 4264.35
2005-05-05 00:00:00 | 4299.51
2005-05-06 00:00:00 | 4311.06
2005-05-09 00:00:00 | 4292.41
2005-05-10 00:00:00 | 4251.13
2005-05-11 00:00:00 | 4244.16
2005-05-12 00:00:00 | 4267.05
2005-05-13 00:00:00 | 4275.7
2005-05-16 00:00:00 | 4262.18
2005-05-17 00:00:00 | 4251.77
2005-05-18 00:00:00 | 4324.6
2005-05-19 00:00:00 | 4360.42
2005-05-20 00:00:00 | 4360.68
2005-05-23 00:00:00 | 4406.95
2005-05-24 00:00:00 | 4396.64
2005-05-25 00:00:00 | 4389.54
2005-05-26 00:00:00 | 4436.6
2005-05-27 00:00:00 | 4444.71
2005-05-30 00:00:00 | 4480.43
2005-05-31 00:00:00 | 4460.63
2005-06-01 00:00:00 | 4527.17
2005-06-02 00:00:00 | 4532.17
2005-06-03 00:00:00 | 4510.39
2005-06-06 00:00:00 | 4497.26
2005-06-07 00:00:00 | 4566.01
2005-06-08 00:00:00 | 4557.29
2005-06-09 00:00:00 | 4562.75
2005-06-10 00:00:00 | 4586.1
2005-06-13 00:00:00 | 4599.21
2005-06-14 00:00:00 | 4591.690000000001
2005-06-15 00:00:00 | 4548.42
2005-06-16 00:00:00 | 4579.87
2005-06-17 00:00:00 | 4604.57
2005-06-20 00:00:00 | 4586.86
2005-06-21 00:00:00 | 4608.11
2005-06-22 00:00:00 | 4619.6
2005-06-23 00:00:00 | 4627.48
2005-06-24 00:00:00 | 4566.48
2005-06-27 00:00:00 | 4523.82
2005-06-28 00:00:00 | 4557.46
2005-06-29 00:00:00 | 4583.63
2005-06-30 00:00:00 | 4586.28
2005-07-01 00:00:00 | 4617.07
2005-07-04 00:00:00 | 4623.41
2005-07-05 00:00:00 | 4603.650000000001
2005-07-06 00:00:00 | 4615.49
2005-07-07 00:00:00 | 4530.18
2005-07-08 00:00:00 | 4597.97
2005-07-11 00:00:00 | 4663.38
2005-07-12 00:00:00 | 4653.03
2005-07-13 00:00:00 | 4679.89
2005-07-14 00:00:00 | 4699.27
2005-07-15 00:00:00 | 4712.900000000001
2005-07-18 00:00:00 | 4719.57
2005-07-19 00:00:00 | 4770.54
2005-07-20 00:00:00 | 4784.5
2005-07-21 00:00:00 | 4829.87
2005-07-22 00:00:00 | 4836.900000000001
2005-07-25 00:00:00 | 4842.7
2005-07-26 00:00:00 | 4843.49
2005-07-27 00:00:00 | 4855.35
2005-07-28 00:00:00 | 4892.5
2005-07-29 00:00:00 | 4886.5
2005-08-01 00:00:00 | 4890.85
2005-08-02 00:00:00 | 4932.87
2005-08-03 00:00:00 | 4923.12
2005-08-04 00:00:00 | 4874.06
2005-08-05 00:00:00 | 4827.18
2005-08-08 00:00:00 | 4837.86
2005-08-09 00:00:00 | 4909.48
2005-08-10 00:00:00 | 4990.57
2005-08-11 00:00:00 | 4953.93
2005-08-12 00:00:00 | 4937.33
2005-08-15 00:00:00 | 4922.34
2005-08-16 00:00:00 | 4883.81
2005-08-17 00:00:00 | 4871.46
2005-08-18 00:00:00 | 4851.27
2005-08-19 00:00:00 | 4929.91
2005-08-22 00:00:00 | 4941.690000000001
2005-08-23 00:00:00 | 4917.74
2005-08-24 00:00:00 | 4915.95
2005-08-25 00:00:00 | 4856.01
2005-08-26 00:00:00 | 4783.8
2005-08-29 00:00:00 | 4812.24
2005-08-30 00:00:00 | 4791.72
2005-08-31 00:00:00 | 4829.690000000001
2005-09-01 00:00:00 | 4842.940000000001
2005-09-02 00:00:00 | 4837.81
2005-09-05 00:00:00 | 4909.89
2005-09-06 00:00:00 | 4968.28
2005-09-07 00:00:00 | 4988.14
2005-09-08 00:00:00 | 4992.75
2005-09-09 00:00:00 | 5005.93
2005-09-12 00:00:00 | 4989.98
2005-09-13 00:00:00 | 4901.88
2005-09-14 00:00:00 | 4911.17
2005-09-15 00:00:00 | 4905.98
2005-09-16 00:00:00 | 4986.5
2005-09-19 00:00:00 | 4926.13
2005-09-20 00:00:00 | 4962.86
2005-09-21 00:00:00 | 4875.22
2005-09-22 00:00:00 | 4849.01
2005-09-23 00:00:00 | 4882.58
2005-09-26 00:00:00 | 4998.16
2005-09-27 00:00:00 | 4965.88
2005-09-28 00:00:00 | 5048.74
2005-09-29 00:00:00 | 5021.17
2005-09-30 00:00:00 | 5044.12
2005-10-03 00:00:00 | 5082.07
2005-10-04 00:00:00 | 5138.02
2005-10-05 00:00:00 | 5069.42
2005-10-06 00:00:00 | 5017.27
2005-10-07 00:00:00 | 5007.77
2005-10-10 00:00:00 | 5022.79
2005-10-11 00:00:00 | 5032.46
2005-10-12 00:00:00 | 4981.77
2005-10-13 00:00:00 | 4950.07
2005-10-14 00:00:00 | 4975.56
2005-10-17 00:00:00 | 4978.83
2005-10-18 00:00:00 | 4947.18
2005-10-19 00:00:00 | 4845.98
2005-10-20 00:00:00 | 4864.25
2005-10-21 00:00:00 | 4838.400000000001
2005-10-24 00:00:00 | 4901.79
2005-10-25 00:00:00 | 4872.97
2005-10-26 00:00:00 | 4900.79
2005-10-27 00:00:00 | 4806.05
2005-10-28 00:00:00 | 4825.64
2005-10-31 00:00:00 | 4929.07
2005-11-01 00:00:00 | 4922.55
2005-11-02 00:00:00 | 4954.83
2005-11-03 00:00:00 | 5011
2005-11-04 00:00:00 | 4995.24
2005-11-07 00:00:00 | 5024.2
2005-11-08 00:00:00 | 5008.83
2005-11-09 00:00:00 | 5011.38
2005-11-10 00:00:00 | 5015.55
2005-11-11 00:00:00 | 5090.75
2005-11-14 00:00:00 | 5092.43
2005-11-15 00:00:00 | 5110.61
2005-11-16 00:00:00 | 5081.46
2005-11-17 00:00:00 | 5099.72
2005-11-18 00:00:00 | 5123.5
2005-11-21 00:00:00 | 5170.61
2005-11-22 00:00:00 | 5174.72
2005-11-23 00:00:00 | 5196.08
2005-11-24 00:00:00 | 5187.98
2005-11-25 00:00:00 | 5194.27
2005-11-28 00:00:00 | 5176.59
2005-11-29 00:00:00 | 5199.48
2005-11-30 00:00:00 | 5193.400000000001
2005-12-01 00:00:00 | 5266.55
2005-12-02 00:00:00 | 5307.99
2005-12-05 00:00:00 | 5266.86
2005-12-06 00:00:00 | 5300.85
2005-12-07 00:00:00 | 5266.75
2005-12-08 00:00:00 | 5286.75
2005-12-09 00:00:00 | 5282.13
2005-12-12 00:00:00 | 5301.21
2005-12-13 00:00:00 | 5310.28
2005-12-14 00:00:00 | 5286.76
2005-12-15 00:00:00 | 5295.82
2005-12-16 00:00:00 | 5353.66
2005-12-19 00:00:00 | 5350.18
2005-12-20 00:00:00 | 5356.6
2005-12-21 00:00:00 | 5397.23
2005-12-22 00:00:00 | 5398.28
2005-12-23 00:00:00 | 5419.05
2005-12-26 00:00:00 | 5419.05
2005-12-27 00:00:00 | 5444.84
2005-12-28 00:00:00 | 5447.150000000001
2005-12-29 00:00:00 | 5458.58
2005-12-30 00:00:00 | 5408.26
2006-01-02 00:00:00 | 5449.98
2006-01-03 00:00:00 | 5460.68
2006-01-04 00:00:00 | 5523.62
2006-01-05 00:00:00 | 5516.53
2006-01-06 00:00:00 | 5536.32
2006-01-09 00:00:00 | 5537.11
2006-01-10 00:00:00 | 5494.71
2006-01-11 00:00:00 | 5532.89
2006-01-12 00:00:00 | 5542.13
2006-01-13 00:00:00 | 5483.09
2006-01-16 00:00:00 | 5514.64
2006-01-17 00:00:00 | 5460.16
2006-01-18 00:00:00 | 5395.61
2006-01-19 00:00:00 | 5430.84
2006-01-20 00:00:00 | 5349.02
2006-01-23 00:00:00 | 5348.72
2006-01-24 00:00:00 | 5334.3
2006-01-25 00:00:00 | 5427.09
2006-01-26 00:00:00 | 5548.91
2006-01-27 00:00:00 | 5647.42
2006-01-30 00:00:00 | 5660.03
2006-01-31 00:00:00 | 5674.150000000001
2006-02-01 00:00:00 | 5726.53
2006-02-02 00:00:00 | 5649.6
2006-02-03 00:00:00 | 5657.12
2006-02-06 00:00:00 | 5666.78
2006-02-07 00:00:00 | 5672.92
2006-02-08 00:00:00 | 5666.41
2006-02-09 00:00:00 | 5743.68
2006-02-10 00:00:00 | 5701.47
2006-02-13 00:00:00 | 5756.33
2006-02-14 00:00:00 | 5763.400000000001
2006-02-15 00:00:00 | 5764.37
2006-02-16 00:00:00 | 5789.25
2006-02-17 00:00:00 | 5795.48
2006-02-20 00:00:00 | 5793.95
2006-02-21 00:00:00 | 5801.04
2006-02-22 00:00:00 | 5862.06
2006-02-23 00:00:00 | 5857.88
2006-02-24 00:00:00 | 5870.79
2006-02-27 00:00:00 | 5915.150000000001
2006-02-28 00:00:00 | 5796.04
2006-03-01 00:00:00 | 5866.61
2006-03-02 00:00:00 | 5783.49
2006-03-03 00:00:00 | 5721.46
2006-03-06 00:00:00 | 5754.06
2006-03-07 00:00:00 | 5739.28
2006-03-08 00:00:00 | 5673.36
2006-03-09 00:00:00 | 5732.22
2006-03-10 00:00:00 | 5804.92
2006-03-13 00:00:00 | 5855.16
2006-03-14 00:00:00 | 5870.88
2006-03-15 00:00:00 | 5898.48
2006-03-16 00:00:00 | 5897.79
2006-03-17 00:00:00 | 5882.38
2006-03-20 00:00:00 | 5902.79
2006-03-21 00:00:00 | 5911.86
2006-03-22 00:00:00 | 5932.31
2006-03-23 00:00:00 | 5947.11
2006-03-24 00:00:00 | 5973.14
2006-03-27 00:00:00 | 5912.26
2006-03-28 00:00:00 | 5890.63
2006-03-29 00:00:00 | 5914.78
2006-03-30 00:00:00 | 5984.190000000001
2006-03-31 00:00:00 | 5970.08
2006-04-03 00:00:00 | 6024.05
2006-04-04 00:00:00 | 6013.85
2006-04-05 00:00:00 | 6029.2
2006-04-06 00:00:00 | 6031.39
2006-04-07 00:00:00 | 5952.92
2006-04-10 00:00:00 | 6003.400000000001
2006-04-11 00:00:00 | 5908.47
2006-04-12 00:00:00 | 5901.25
2006-04-13 00:00:00 | 5918.57
2006-04-14 00:00:00 | 5918.57
2006-04-17 00:00:00 | 5918.57
2006-04-18 00:00:00 | 5902.58
2006-04-19 00:00:00 | 5993.76
2006-04-20 00:00:00 | 6063.28
2006-04-21 00:00:00 | 6094.75
2006-04-24 00:00:00 | 6079.09
2006-04-25 00:00:00 | 6078.8
2006-04-26 00:00:00 | 6107.12
2006-04-27 00:00:00 | 6067.74
2006-04-28 00:00:00 | 6009.89
2006-05-01 00:00:00 | 6009.89
2006-05-02 00:00:00 | 6051.29
2006-05-03 00:00:00 | 5968.96
2006-05-04 00:00:00 | 6039.32
2006-05-05 00:00:00 | 6113.29
2006-05-08 00:00:00 | 6127.98
2006-05-09 00:00:00 | 6140.72
2006-05-10 00:00:00 | 6118.38
2006-05-11 00:00:00 | 6054.72
2006-05-12 00:00:00 | 5916.28
2006-05-15 00:00:00 | 5857.03
2006-05-16 00:00:00 | 5851.92
2006-05-17 00:00:00 | 5652.72
2006-05-18 00:00:00 | 5666.07
2006-05-19 00:00:00 | 5672.28
2006-05-22 00:00:00 | 5546.24
2006-05-23 00:00:00 | 5678.49
2006-05-24 00:00:00 | 5587.23
2006-05-25 00:00:00 | 5706.06
2006-05-26 00:00:00 | 5788.36
2006-05-29 00:00:00 | 5755.02
2006-05-30 00:00:00 | 5622.43
2006-05-31 00:00:00 | 5692.86
2006-06-01 00:00:00 | 5707.59
2006-06-02 00:00:00 | 5687.04
2006-06-05 00:00:00 | 5621.190000000001
2006-06-06 00:00:00 | 5502.81
2006-06-07 00:00:00 | 5543.93
2006-06-08 00:00:00 | 5383.28
2006-06-09 00:00:00 | 5464.08
2006-06-12 00:00:00 | 5395.55
2006-06-13 00:00:00 | 5292.14
2006-06-14 00:00:00 | 5305.99
2006-06-15 00:00:00 | 5422.22
2006-06-16 00:00:00 | 5376.01
2006-06-19 00:00:00 | 5439.23
2006-06-20 00:00:00 | 5493.61
2006-06-21 00:00:00 | 5503.41
2006-06-22 00:00:00 | 5533.42
2006-06-23 00:00:00 | 5529.74
2006-06-26 00:00:00 | 5514.63
2006-06-27 00:00:00 | 5459.150000000001
2006-06-28 00:00:00 | 5456.87
2006-06-29 00:00:00 | 5581.67
2006-06-30 00:00:00 | 5683.31
2006-07-03 00:00:00 | 5712.690000000001
2006-07-04 00:00:00 | 5729.01
2006-07-05 00:00:00 | 5625.63
2006-07-06 00:00:00 | 5695.47
2006-07-07 00:00:00 | 5681.85
2006-07-10 00:00:00 | 5706.32
2006-07-11 00:00:00 | 5616.04
2006-07-12 00:00:00 | 5637.82
2006-07-13 00:00:00 | 5527.29
2006-07-14 00:00:00 | 5422.22
2006-07-17 00:00:00 | 5416.96
2006-07-18 00:00:00 | 5396.85
2006-07-19 00:00:00 | 5539.29
2006-07-20 00:00:00 | 5545.82
2006-07-21 00:00:00 | 5451.01
2006-07-24 00:00:00 | 5578.05
2006-07-25 00:00:00 | 5565.76
2006-07-26 00:00:00 | 5583.1
2006-07-27 00:00:00 | 5659.07
2006-07-28 00:00:00 | 5705.42
2006-07-31 00:00:00 | 5681.97
2006-08-01 00:00:00 | 5596.74
2006-08-02 00:00:00 | 5680.82
2006-08-03 00:00:00 | 5640.03
2006-08-04 00:00:00 | 5723.03
2006-08-07 00:00:00 | 5626.67
2006-08-08 00:00:00 | 5651.92
2006-08-09 00:00:00 | 5702.81
2006-08-10 00:00:00 | 5630.96
2006-08-11 00:00:00 | 5628.37
2006-08-14 00:00:00 | 5692
2006-08-15 00:00:00 | 5776.8
2006-08-16 00:00:00 | 5812.940000000001
2006-08-17 00:00:00 | 5833.51
2006-08-18 00:00:00 | 5817.02
2006-08-21 00:00:00 | 5794.83
2006-08-22 00:00:00 | 5818.41
2006-08-23 00:00:00 | 5775.54
2006-08-24 00:00:00 | 5814.08
2006-08-25 00:00:00 | 5811.47
2006-08-28 00:00:00 | 5854.99
2006-08-29 00:00:00 | 5847.02
2006-08-30 00:00:00 | 5867.53
2006-08-31 00:00:00 | 5859.57
2006-09-01 00:00:00 | 5876.54
2006-09-04 00:00:00 | 5909.72
2006-09-05 00:00:00 | 5884.07
2006-09-06 00:00:00 | 5813.06
2006-09-07 00:00:00 | 5773.72
2006-09-08 00:00:00 | 5795.26
2006-09-11 00:00:00 | 5798.46
2006-09-12 00:00:00 | 5873.85
2006-09-13 00:00:00 | 5906.12
2006-09-14 00:00:00 | 5907.37
2006-09-15 00:00:00 | 5937.87
2006-09-18 00:00:00 | 5926.33
2006-09-19 00:00:00 | 5873.46
2006-09-20 00:00:00 | 5954.38
2006-09-21 00:00:00 | 5962.03
2006-09-22 00:00:00 | 5883.32
2006-09-25 00:00:00 | 5901.66
2006-09-26 00:00:00 | 5960.63
2006-09-27 00:00:00 | 5989.71
2006-09-28 00:00:00 | 5989.16
2006-09-29 00:00:00 | 6004.33
2006-10-02 00:00:00 | 5999.46
2006-10-03 00:00:00 | 5992.22
2006-10-04 00:00:00 | 6046.37
2006-10-05 00:00:00 | 6075.28
2006-10-06 00:00:00 | 6085.82
2006-10-09 00:00:00 | 6084.400000000001
2006-10-10 00:00:00 | 6117.71
2006-10-11 00:00:00 | 6119.45
2006-10-12 00:00:00 | 6160.28
2006-10-13 00:00:00 | 6173.68
2006-10-16 00:00:00 | 6186.54
2006-10-17 00:00:00 | 6115.1
2006-10-18 00:00:00 | 6182.78
2006-10-19 00:00:00 | 6177.42
2006-10-20 00:00:00 | 6202.82
2006-10-23 00:00:00 | 6242.91
2006-10-24 00:00:00 | 6247.52
2006-10-25 00:00:00 | 6264.92
2006-10-26 00:00:00 | 6284.190000000001
2006-10-27 00:00:00 | 6262.54
2006-10-30 00:00:00 | 6258.190000000001
2006-10-31 00:00:00 | 6268.92
2006-11-01 00:00:00 | 6291.900000000001
2006-11-02 00:00:00 | 6223.33
2006-11-03 00:00:00 | 6241.150000000001
2006-11-06 00:00:00 | 6330.650000000001
2006-11-07 00:00:00 | 6361.96
2006-11-08 00:00:00 | 6349.26
2006-11-09 00:00:00 | 6358.68
2006-11-10 00:00:00 | 6357.77
2006-11-13 00:00:00 | 6393.73
2006-11-14 00:00:00 | 6387.38
2006-11-15 00:00:00 | 6430.89
2006-11-16 00:00:00 | 6443.02
2006-11-17 00:00:00 | 6412.360000000001
2006-11-20 00:00:00 | 6452.33
2006-11-21 00:00:00 | 6460.39
2006-11-22 00:00:00 | 6476.13
2006-11-23 00:00:00 | 6475.25
2006-11-24 00:00:00 | 6411.96
2006-11-27 00:00:00 | 6298.17
2006-11-28 00:00:00 | 6281.68
2006-11-29 00:00:00 | 6363.8
2006-11-30 00:00:00 | 6309.190000000001
2006-12-01 00:00:00 | 6241.13
2006-12-04 00:00:00 | 6295.23
2006-12-05 00:00:00 | 6372.8
2006-12-06 00:00:00 | 6369.51
2006-12-07 00:00:00 | 6413.03
2006-12-08 00:00:00 | 6427.41
2006-12-11 00:00:00 | 6469.42
2006-12-12 00:00:00 | 6476.17
2006-12-13 00:00:00 | 6520.77
2006-12-14 00:00:00 | 6552.58
2006-12-15 00:00:00 | 6588.83
2006-12-18 00:00:00 | 6597.25
2006-12-19 00:00:00 | 6553.51
2006-12-20 00:00:00 | 6586.91
2006-12-21 00:00:00 | 6573.96
2006-12-22 00:00:00 | 6503.13
2006-12-25 00:00:00 | 6503.13
2006-12-26 00:00:00 | 6503.13
2006-12-27 00:00:00 | 6608.860000000001
2006-12-28 00:00:00 | 6611.81
2006-12-29 00:00:00 | 6596.92
2007-01-01 00:00:00 | 6596.92
2007-01-02 00:00:00 | 6681.13
2007-01-03 00:00:00 | 6691.32
2007-01-04 00:00:00 | 6674.400000000001
2007-01-05 00:00:00 | 6593.09
2007-01-08 00:00:00 | 6607.59
2007-01-09 00:00:00 | 6614.37
2007-01-10 00:00:00 | 6566.56
2007-01-11 00:00:00 | 6687.3
2007-01-12 00:00:00 | 6705.17
2007-01-15 00:00:00 | 6731.74
2007-01-16 00:00:00 | 6716.82
2007-01-17 00:00:00 | 6701.7
2007-01-18 00:00:00 | 6689.62
2007-01-19 00:00:00 | 6747.17
2007-01-22 00:00:00 | 6687.31
2007-01-23 00:00:00 | 6678.93
2007-01-24 00:00:00 | 6748.37
2007-01-25 00:00:00 | 6719.58
2007-01-26 00:00:00 | 6690.34
2007-01-29 00:00:00 | 6726.01
2007-01-30 00:00:00 | 6788.23
2007-01-31 00:00:00 | 6789.110000000001
2007-02-01 00:00:00 | 6851.28
2007-02-02 00:00:00 | 6885.76
2007-02-05 00:00:00 | 6874.06
2007-02-06 00:00:00 | 6875.7
2007-02-07 00:00:00 | 6915.56
2007-02-08 00:00:00 | 6876.73
2007-02-09 00:00:00 | 6911.110000000001
2007-02-12 00:00:00 | 6859.45
2007-02-13 00:00:00 | 6895.34
2007-02-14 00:00:00 | 6961.18
2007-02-15 00:00:00 | 6958.62
2007-02-16 00:00:00 | 6957.07
2007-02-19 00:00:00 | 6987.08
2007-02-20 00:00:00 | 6982.91
2007-02-21 00:00:00 | 6941.66
2007-02-22 00:00:00 | 6973.73
2007-02-23 00:00:00 | 6992.58
2007-02-26 00:00:00 | 7027.59
2007-02-27 00:00:00 | 6819.650000000001
2007-02-28 00:00:00 | 6715.440000000001
2007-03-01 00:00:00 | 6640.24
2007-03-02 00:00:00 | 6603.32
2007-03-05 00:00:00 | 6534.57
2007-03-06 00:00:00 | 6595
2007-03-07 00:00:00 | 6617.75
2007-03-08 00:00:00 | 6713.23
2007-03-09 00:00:00 | 6716.52
2007-03-12 00:00:00 | 6715.49
2007-03-13 00:00:00 | 6623.99
2007-03-14 00:00:00 | 6447.7
2007-03-15 00:00:00 | 6585.47
2007-03-16 00:00:00 | 6579.87
2007-03-19 00:00:00 | 6671.41
2007-03-20 00:00:00 | 6700.29
2007-03-21 00:00:00 | 6712.06
2007-03-22 00:00:00 | 6856.96
2007-03-23 00:00:00 | 6899.06
2007-03-26 00:00:00 | 6828.82
2007-03-27 00:00:00 | 6858.34
2007-03-28 00:00:00 | 6816.89
2007-03-29 00:00:00 | 6897.08
2007-03-30 00:00:00 | 6917.03
2007-04-02 00:00:00 | 6937.17
2007-04-03 00:00:00 | 7045.56
2007-04-04 00:00:00 | 7073.91
2007-04-05 00:00:00 | 7099.91
2007-04-06 00:00:00 | 7099.91
2007-04-09 00:00:00 | 7099.91
2007-04-10 00:00:00 | 7166.67
2007-04-11 00:00:00 | 7152.83
2007-04-12 00:00:00 | 7142.95
2007-04-13 00:00:00 | 7212.07
2007-04-16 00:00:00 | 7338.06
2007-04-17 00:00:00 | 7348.83
2007-04-18 00:00:00 | 7282.34
2007-04-19 00:00:00 | 7242.73
2007-04-20 00:00:00 | 7342.54
2007-04-23 00:00:00 | 7335.62
2007-04-24 00:00:00 | 7270.32
2007-04-25 00:00:00 | 7343.08
2007-04-26 00:00:00 | 7387.02
2007-04-27 00:00:00 | 7378.12
2007-04-30 00:00:00 | 7408.87
2007-05-01 00:00:00 | 7408.87
2007-05-02 00:00:00 | 7455.93
2007-05-03 00:00:00 | 7476.690000000001
2007-05-04 00:00:00 | 7516.76
2007-05-07 00:00:00 | 7525.690000000001
2007-05-08 00:00:00 | 7442.2
2007-05-09 00:00:00 | 7475.99
2007-05-10 00:00:00 | 7415.33
2007-05-11 00:00:00 | 7479.34
2007-05-14 00:00:00 | 7459.610000000001
2007-05-15 00:00:00 | 7505.35
2007-05-16 00:00:00 | 7481.25
2007-05-17 00:00:00 | 7499.5
2007-05-18 00:00:00 | 7607.54
2007-05-21 00:00:00 | 7619.31
2007-05-22 00:00:00 | 7659.39
2007-05-23 00:00:00 | 7735.88
2007-05-24 00:00:00 | 7697.38
2007-05-25 00:00:00 | 7739.2
2007-05-28 00:00:00 | 7739.2
2007-05-29 00:00:00 | 7781.04
2007-05-30 00:00:00 | 7764.97
2007-05-31 00:00:00 | 7883.04
2007-06-01 00:00:00 | 7987.85
2007-06-04 00:00:00 | 7976.79
2007-06-05 00:00:00 | 7919.83
2007-06-06 00:00:00 | 7730.05
2007-06-07 00:00:00 | 7618.610000000001
2007-06-08 00:00:00 | 7590.5
2007-06-11 00:00:00 | 7706.1
2007-06-12 00:00:00 | 7678.26
2007-06-13 00:00:00 | 7680.76
2007-06-14 00:00:00 | 7849.16
2007-06-15 00:00:00 | 8030.64
2007-06-18 00:00:00 | 8036.12
2007-06-19 00:00:00 | 8033.52
2007-06-20 00:00:00 | 8090.49
2007-06-21 00:00:00 | 7964.71
2007-06-22 00:00:00 | 7949.63
2007-06-25 00:00:00 | 7930.610000000001
2007-06-26 00:00:00 | 7860.52
2007-06-27 00:00:00 | 7801.23
2007-06-28 00:00:00 | 7921.360000000001
2007-06-29 00:00:00 | 8007.320000000001
2007-07-02 00:00:00 | 7958.24
2007-07-03 00:00:00 | 8050.68
2007-07-04 00:00:00 | 8075.26
2007-07-05 00:00:00 | 7987.13
2007-07-06 00:00:00 | 8048.320000000001
2007-07-09 00:00:00 | 8077.39
2007-07-10 00:00:00 | 7964.76
2007-07-11 00:00:00 | 7898.54
2007-07-12 00:00:00 | 8053.43
2007-07-13 00:00:00 | 8092.77
2007-07-16 00:00:00 | 8105.690000000001
2007-07-17 00:00:00 | 8038.21
2007-07-18 00:00:00 | 7893.610000000001
2007-07-19 00:00:00 | 7991.21
2007-07-20 00:00:00 | 7874.85
2007-07-23 00:00:00 | 7944.21
2007-07-24 00:00:00 | 7806.79
2007-07-25 00:00:00 | 7692.55
2007-07-26 00:00:00 | 7508.96
2007-07-27 00:00:00 | 7451.68
2007-07-30 00:00:00 | 7456.31
2007-07-31 00:00:00 | 7584.14
2007-08-01 00:00:00 | 7473.93
2007-08-02 00:00:00 | 7534.13
2007-08-03 00:00:00 | 7435.67
2007-08-06 00:00:00 | 7444.45
2007-08-07 00:00:00 | 7513.66
2007-08-08 00:00:00 | 7605.940000000001
2007-08-09 00:00:00 | 7453.59
2007-08-10 00:00:00 | 7343.26
2007-08-13 00:00:00 | 7474.33
2007-08-14 00:00:00 | 7425.07
2007-08-15 00:00:00 | 7445.900000000001
2007-08-16 00:00:00 | 7270.07
2007-08-17 00:00:00 | 7378.29
2007-08-20 00:00:00 | 7407.53
2007-08-21 00:00:00 | 7424.75
2007-08-22 00:00:00 | 7500.48
2007-08-23 00:00:00 | 7511.96
2007-08-24 00:00:00 | 7507.27
2007-08-27 00:00:00 | 7485.99
2007-08-28 00:00:00 | 7430.24
2007-08-29 00:00:00 | 7439.18
2007-08-30 00:00:00 | 7519.940000000001
2007-08-31 00:00:00 | 7638.17
2007-09-03 00:00:00 | 7648.58
2007-09-04 00:00:00 | 7721.77
2007-09-05 00:00:00 | 7588.03
2007-09-06 00:00:00 | 7621.72
2007-09-07 00:00:00 | 7436.63
2007-09-10 00:00:00 | 7375.440000000001
2007-09-11 00:00:00 | 7457.900000000001
2007-09-12 00:00:00 | 7472.99
2007-09-13 00:00:00 | 7535.97
2007-09-14 00:00:00 | 7497.74
2007-09-17 00:00:00 | 7479.85
2007-09-18 00:00:00 | 7575.21
2007-09-19 00:00:00 | 7750.84
2007-09-20 00:00:00 | 7735.09
2007-09-21 00:00:00 | 7794.43
2007-09-24 00:00:00 | 7787.92
2007-09-25 00:00:00 | 7769.440000000001
2007-09-26 00:00:00 | 7804.150000000001
2007-09-27 00:00:00 | 7853.79
2007-09-28 00:00:00 | 7861.51
2007-10-01 00:00:00 | 7922.42
2007-10-02 00:00:00 | 7946.79
2007-10-03 00:00:00 | 7955.3
2007-10-04 00:00:00 | 7944.99
2007-10-05 00:00:00 | 8002.18
2007-10-08 00:00:00 | 7974.37
2007-10-09 00:00:00 | 7980.440000000001
2007-10-10 00:00:00 | 7986.570000000001
2007-10-11 00:00:00 | 8033.690000000001
2007-10-12 00:00:00 | 8041.26
2007-10-15 00:00:00 | 7969.47
2007-10-16 00:00:00 | 7962.64
2007-10-17 00:00:00 | 7985.41
2007-10-18 00:00:00 | 7921.400000000001
2007-10-19 00:00:00 | 7884.12
2007-10-22 00:00:00 | 7794.940000000001
2007-10-23 00:00:00 | 7842.79
2007-10-24 00:00:00 | 7828.96
2007-10-25 00:00:00 | 7932.440000000001
2007-10-26 00:00:00 | 7949.17
2007-10-29 00:00:00 | 8009.67
2007-10-30 00:00:00 | 7977.940000000001
2007-10-31 00:00:00 | 8019.22
2007-11-01 00:00:00 | 7880.85
2007-11-02 00:00:00 | 7849.49
2007-11-05 00:00:00 | 7807.55
2007-11-06 00:00:00 | 7827.190000000001
2007-11-07 00:00:00 | 7799.62
2007-11-08 00:00:00 | 7819.47
2007-11-09 00:00:00 | 7812.400000000001
2007-11-12 00:00:00 | 7806.84
2007-11-13 00:00:00 | 7777.56
2007-11-14 00:00:00 | 7783.110000000001
2007-11-15 00:00:00 | 7667.03
2007-11-16 00:00:00 | 7612.26
2007-11-19 00:00:00 | 7511.97
2007-11-20 00:00:00 | 7630.31
2007-11-21 00:00:00 | 7518.42
2007-11-22 00:00:00 | 7562.1
2007-11-23 00:00:00 | 7608.96
2007-11-26 00:00:00 | 7567.360000000001
2007-11-27 00:00:00 | 7531.35
2007-11-28 00:00:00 | 7723.66
2007-11-29 00:00:00 | 7765.190000000001
2007-11-30 00:00:00 | 7870.52
2007-12-03 00:00:00 | 7837.26
2007-12-04 00:00:00 | 7808.940000000001
2007-12-05 00:00:00 | 7944.77
2007-12-06 00:00:00 | 7940.58
2007-12-07 00:00:00 | 7994.070000000001
2007-12-10 00:00:00 | 8033.360000000001
2007-12-11 00:00:00 | 8009.42
2007-12-12 00:00:00 | 8076.12
2007-12-13 00:00:00 | 7928.31
2007-12-14 00:00:00 | 7948.360000000001
2007-12-17 00:00:00 | 7825.440000000001
2007-12-18 00:00:00 | 7850.74
2007-12-19 00:00:00 | 7837.32
2007-12-20 00:00:00 | 7869.190000000001
2007-12-21 00:00:00 | 8002.67
2007-12-24 00:00:00 | 8002.67
2007-12-25 00:00:00 | 8002.67
2007-12-26 00:00:00 | 8002.67
2007-12-27 00:00:00 | 8038.6
2007-12-28 00:00:00 | 8067.320000000001
2007-12-31 00:00:00 | 8067.320000000001
2008-01-01 00:00:00 | 8067.320000000001
2008-01-02 00:00:00 | 7949.110000000001
2008-01-03 00:00:00 | 7908.41
2008-01-04 00:00:00 | 7808.690000000001
2008-01-07 00:00:00 | 7817.17
2008-01-08 00:00:00 | 7849.99
2008-01-09 00:00:00 | 7782.71
2008-01-10 00:00:00 | 7713.09
2008-01-11 00:00:00 | 7717.95
2008-01-14 00:00:00 | 7732.02
2008-01-15 00:00:00 | 7566.38
2008-01-16 00:00:00 | 7471.57
2008-01-17 00:00:00 | 7413.53
2008-01-18 00:00:00 | 7314.17
2008-01-21 00:00:00 | 6790.190000000001
2008-01-22 00:00:00 | 6769.47
2008-01-23 00:00:00 | 6439.21
2008-01-24 00:00:00 | 6821.07
2008-01-25 00:00:00 | 6816.74
2008-01-28 00:00:00 | 6818.85
2008-01-29 00:00:00 | 6892.96
2008-01-30 00:00:00 | 6875.35
2008-01-31 00:00:00 | 6851.75
2008-02-01 00:00:00 | 6968.67
2008-02-04 00:00:00 | 7000.49
2008-02-05 00:00:00 | 6765.25
2008-02-06 00:00:00 | 6847.51
2008-02-07 00:00:00 | 6733.72
2008-02-08 00:00:00 | 6767.28
2008-02-11 00:00:00 | 6743.54
2008-02-12 00:00:00 | 6967.84
2008-02-13 00:00:00 | 6973.67
2008-02-14 00:00:00 | 6962.28
2008-02-15 00:00:00 | 6832.43
2008-02-18 00:00:00 | 6967.55
2008-02-19 00:00:00 | 7002.29
2008-02-20 00:00:00 | 6899.68
2008-02-21 00:00:00 | 6904.85
2008-02-22 00:00:00 | 6806.29
2008-02-25 00:00:00 | 6882.56
2008-02-26 00:00:00 | 6985.97
2008-02-27 00:00:00 | 6997.85
2008-02-28 00:00:00 | 6862.52
2008-02-29 00:00:00 | 6748.13
2008-03-03 00:00:00 | 6689.95
2008-03-04 00:00:00 | 6545.04
2008-03-05 00:00:00 | 6683.71
2008-03-06 00:00:00 | 6591.31
2008-03-07 00:00:00 | 6513.99
2008-03-10 00:00:00 | 6448.08
2008-03-11 00:00:00 | 6524.57
2008-03-12 00:00:00 | 6599.37
2008-03-13 00:00:00 | 6500.56
2008-03-14 00:00:00 | 6451.900000000001
2008-03-17 00:00:00 | 6182.3
2008-03-18 00:00:00 | 6393.39
2008-03-19 00:00:00 | 6361.22
2008-03-20 00:00:00 | 6319.99
2008-03-21 00:00:00 | 6319.99
2008-03-24 00:00:00 | 6319.99
2008-03-25 00:00:00 | 6524.71
2008-03-26 00:00:00 | 6489.26
2008-03-27 00:00:00 | 6578.06
2008-03-28 00:00:00 | 6559.900000000001
2008-03-31 00:00:00 | 6534.97
2008-04-01 00:00:00 | 6720.33
2008-04-02 00:00:00 | 6777.440000000001
2008-04-03 00:00:00 | 6741.72
2008-04-04 00:00:00 | 6763.39
2008-04-07 00:00:00 | 6821.03
2008-04-08 00:00:00 | 6771.98
2008-04-09 00:00:00 | 6721.360000000001
2008-04-10 00:00:00 | 6704.32
2008-04-11 00:00:00 | 6603.57
2008-04-14 00:00:00 | 6554.49
2008-04-15 00:00:00 | 6585.05
2008-04-16 00:00:00 | 6702.84
2008-04-17 00:00:00 | 6681.81
2008-04-18 00:00:00 | 6843.08
2008-04-21 00:00:00 | 6786.55
2008-04-22 00:00:00 | 6728.3
2008-04-23 00:00:00 | 6795.03
2008-04-24 00:00:00 | 6821.32
2008-04-25 00:00:00 | 6896.58
2008-04-28 00:00:00 | 6925.33
2008-04-29 00:00:00 | 6885.34
2008-04-30 00:00:00 | 6948.82
2008-05-01 00:00:00 | 6948.82
2008-05-02 00:00:00 | 7043.23
2008-05-05 00:00:00 | 7052.08
2008-05-06 00:00:00 | 7017.1
2008-05-07 00:00:00 | 7076.25
2008-05-08 00:00:00 | 7071.900000000001
2008-05-09 00:00:00 | 7003.17
2008-05-12 00:00:00 | 7035.95
2008-05-13 00:00:00 | 7060.190000000001
2008-05-14 00:00:00 | 7083.24
2008-05-15 00:00:00 | 7081.05
2008-05-16 00:00:00 | 7156.55
2008-05-19 00:00:00 | 7225.940000000001
2008-05-20 00:00:00 | 7118.5
2008-05-21 00:00:00 | 7040.83
2008-05-22 00:00:00 | 7070.33
2008-05-23 00:00:00 | 6944.05
2008-05-26 00:00:00 | 6953.84
2008-05-27 00:00:00 | 6958.66
2008-05-28 00:00:00 | 7033.84
2008-05-29 00:00:00 | 7055.03
2008-05-30 00:00:00 | 7096.79
2008-06-02 00:00:00 | 7008.77
2008-06-03 00:00:00 | 7019.13
2008-06-04 00:00:00 | 6965.43
2008-06-05 00:00:00 | 6941.83
2008-06-06 00:00:00 | 6803.81
2008-06-09 00:00:00 | 6815.63
2008-06-10 00:00:00 | 6771.1
2008-06-11 00:00:00 | 6650.26
2008-06-12 00:00:00 | 6714.52
2008-06-13 00:00:00 | 6765.32
2008-06-16 00:00:00 | 6729.88
2008-06-17 00:00:00 | 6796.16
2008-06-18 00:00:00 | 6728.91
2008-06-19 00:00:00 | 6721.17
2008-06-20 00:00:00 | 6578.440000000001
2008-06-23 00:00:00 | 6589.46
2008-06-24 00:00:00 | 6536.06
2008-06-25 00:00:00 | 6617.84
2008-06-26 00:00:00 | 6459.6
2008-06-27 00:00:00 | 6421.91
2008-06-30 00:00:00 | 6418.32
2008-07-01 00:00:00 | 6315.940000000001
2008-07-02 00:00:00 | 6305.42
2008-07-03 00:00:00 | 6353.74
2008-07-04 00:00:00 | 6272.21
2008-07-07 00:00:00 | 6395.75
2008-07-08 00:00:00 | 6304.41
2008-07-09 00:00:00 | 6386.46
2008-07-10 00:00:00 | 6305
2008-07-11 00:00:00 | 6153.3
2008-07-14 00:00:00 | 6200.25
2008-07-15 00:00:00 | 6081.7
2008-07-16 00:00:00 | 6155.37
2008-07-17 00:00:00 | 6271.27
2008-07-18 00:00:00 | 6382.650000000001
2008-07-21 00:00:00 | 6424.84
2008-07-22 00:00:00 | 6442.79
2008-07-23 00:00:00 | 6536.09
2008-07-24 00:00:00 | 6440.7
2008-07-25 00:00:00 | 6436.71
2008-07-28 00:00:00 | 6351.150000000001
2008-07-29 00:00:00 | 6398.8
2008-07-30 00:00:00 | 6460.12
2008-07-31 00:00:00 | 6479.56
2008-08-01 00:00:00 | 6396.46
2008-08-04 00:00:00 | 6349.81
2008-08-05 00:00:00 | 6518.7
2008-08-06 00:00:00 | 6561.39
2008-08-07 00:00:00 | 6543.49
2008-08-08 00:00:00 | 6561.650000000001
2008-08-11 00:00:00 | 6609.63
2008-08-12 00:00:00 | 6585.87
2008-08-13 00:00:00 | 6422.190000000001
2008-08-14 00:00:00 | 6442.21
2008-08-15 00:00:00 | 6446.02
2008-08-18 00:00:00 | 6432.88
2008-08-19 00:00:00 | 6282.43
2008-08-20 00:00:00 | 6317.8
2008-08-21 00:00:00 | 6236.96
2008-08-22 00:00:00 | 6342.42
2008-08-25 00:00:00 | 6296.95
2008-08-26 00:00:00 | 6340.52
2008-08-27 00:00:00 | 6321.03
2008-08-28 00:00:00 | 6420.54
2008-08-29 00:00:00 | 6422.3
2008-09-01 00:00:00 | 6421.8
2008-09-02 00:00:00 | 6518.47
2008-09-03 00:00:00 | 6467.49
2008-09-04 00:00:00 | 6279.57
2008-09-05 00:00:00 | 6127.440000000001
2008-09-08 00:00:00 | 6263.74
2008-09-09 00:00:00 | 6233.41
2008-09-10 00:00:00 | 6210.32
2008-09-11 00:00:00 | 6178.900000000001
2008-09-12 00:00:00 | 6234.89
2008-09-15 00:00:00 | 6064.16
2008-09-16 00:00:00 | 5965.17
2008-09-17 00:00:00 | 5860.98
2008-09-18 00:00:00 | 5863.42
2008-09-19 00:00:00 | 6189.53
2008-09-22 00:00:00 | 6107.75
2008-09-23 00:00:00 | 6068.53
2008-09-24 00:00:00 | 6052.87
2008-09-25 00:00:00 | 6173.03
2008-09-26 00:00:00 | 6063.5
2008-09-29 00:00:00 | 5807.08
2008-09-30 00:00:00 | 5831.02
2008-10-01 00:00:00 | 5806.33
2008-10-02 00:00:00 | 5660.63
2008-10-03 00:00:00 | 5797.03
2008-10-06 00:00:00 | 5387.01
2008-10-07 00:00:00 | 5326.63
2008-10-08 00:00:00 | 5013.62
2008-10-09 00:00:00 | 4887
2008-10-10 00:00:00 | 4544.31
2008-10-13 00:00:00 | 5062.45
2008-10-14 00:00:00 | 5199.190000000001
2008-10-15 00:00:00 | 4861.63
2008-10-16 00:00:00 | 4622.81
2008-10-17 00:00:00 | 4781.33
2008-10-20 00:00:00 | 4835.01
2008-10-21 00:00:00 | 4784.41
2008-10-22 00:00:00 | 4571.07
2008-10-23 00:00:00 | 4519.7
2008-10-24 00:00:00 | 4295.67
2008-10-27 00:00:00 | 4334.64
2008-10-28 00:00:00 | 4823.45
2008-10-29 00:00:00 | 4808.690000000001
2008-10-30 00:00:00 | 4869.3
2008-10-31 00:00:00 | 4987.97
2008-11-03 00:00:00 | 5026.84
2008-11-04 00:00:00 | 5278.04
2008-11-05 00:00:00 | 5166.87
2008-11-06 00:00:00 | 4813.57
2008-11-07 00:00:00 | 4938.46
2008-11-10 00:00:00 | 5025.53
2008-11-11 00:00:00 | 4761.58
2008-11-12 00:00:00 | 4620.8
2008-11-13 00:00:00 | 4649.52
2008-11-14 00:00:00 | 4710.24
2008-11-17 00:00:00 | 4557.27
2008-11-18 00:00:00 | 4579.47
2008-11-19 00:00:00 | 4354.09
2008-11-20 00:00:00 | 4220.2
2008-11-21 00:00:00 | 4127.41
2008-11-24 00:00:00 | 4554.33
2008-11-25 00:00:00 | 4560.42
2008-11-26 00:00:00 | 4560.5
2008-11-27 00:00:00 | 4665.27
2008-11-28 00:00:00 | 4669.440000000001
2008-12-01 00:00:00 | 4394.79
2008-12-02 00:00:00 | 4531.79
2008-12-03 00:00:00 | 4567.24
2008-12-04 00:00:00 | 4564.23
2008-12-05 00:00:00 | 4381.47
2008-12-08 00:00:00 | 4715.88
2008-12-09 00:00:00 | 4779.11
2008-12-10 00:00:00 | 4804.88
2008-12-11 00:00:00 | 4767.2
2008-12-12 00:00:00 | 4663.37
2008-12-15 00:00:00 | 4654.82
2008-12-16 00:00:00 | 4729.91
2008-12-17 00:00:00 | 4708.38
2008-12-18 00:00:00 | 4756.400000000001
2008-12-19 00:00:00 | 4696.7
2008-12-22 00:00:00 | 4639.02
2008-12-23 00:00:00 | 4629.38
2008-12-24 00:00:00 | 4629.38
2008-12-25 00:00:00 | 4629.38
2008-12-26 00:00:00 | 4629.38
2008-12-29 00:00:00 | 4704.86
2008-12-30 00:00:00 | 4810.2
2008-12-31 00:00:00 | 4810.2
2009-01-01 00:00:00 | 4810.2
2009-01-02 00:00:00 | 4973.07
2009-01-05 00:00:00 | 4983.99
2009-01-06 00:00:00 | 5026.31
2009-01-07 00:00:00 | 4937.47
2009-01-08 00:00:00 | 4879.91
2009-01-09 00:00:00 | 4783.89
2009-01-12 00:00:00 | 4719.62
2009-01-13 00:00:00 | 4636.940000000001
2009-01-14 00:00:00 | 4422.35
2009-01-15 00:00:00 | 4336.73
2009-01-16 00:00:00 | 4366.28
2009-01-19 00:00:00 | 4316.14
2009-01-20 00:00:00 | 4239.85
2009-01-21 00:00:00 | 4261.15
2009-01-22 00:00:00 | 4219.42
2009-01-23 00:00:00 | 4178.940000000001
2009-01-26 00:00:00 | 4326.87
2009-01-27 00:00:00 | 4323.42
2009-01-28 00:00:00 | 4518.72
2009-01-29 00:00:00 | 4428.11
2009-01-30 00:00:00 | 4338.35
2009-02-02 00:00:00 | 4271.04
2009-02-03 00:00:00 | 4374.96
2009-02-04 00:00:00 | 4492.79
2009-02-05 00:00:00 | 4510.49
2009-02-06 00:00:00 | 4644.63
2009-02-09 00:00:00 | 4666.82
2009-02-10 00:00:00 | 4505.54
2009-02-11 00:00:00 | 4530.09
2009-02-12 00:00:00 | 4407.56
2009-02-13 00:00:00 | 4413.39
2009-02-16 00:00:00 | 4366.64
2009-02-17 00:00:00 | 4216.6
2009-02-18 00:00:00 | 4204.96
2009-02-19 00:00:00 | 4215.21
2009-02-20 00:00:00 | 4014.66
2009-02-23 00:00:00 | 3936.45
2009-02-24 00:00:00 | 3895.75
2009-02-25 00:00:00 | 3846.21
2009-02-26 00:00:00 | 3942.62
2009-02-27 00:00:00 | 3843.74
2009-03-02 00:00:00 | 3710.07
2009-03-03 00:00:00 | 3690.72
2009-03-04 00:00:00 | 3890.94
2009-03-05 00:00:00 | 3695.49
2009-03-06 00:00:00 | 3666.41
2009-03-09 00:00:00 | 3692.03
2009-03-10 00:00:00 | 3886.98
2009-03-11 00:00:00 | 3914.1
2009-03-12 00:00:00 | 3956.22
2009-03-13 00:00:00 | 3953.6
2009-03-16 00:00:00 | 4044.54
2009-03-17 00:00:00 | 3987.77
2009-03-18 00:00:00 | 3996.32
2009-03-19 00:00:00 | 4043.46
2009-03-20 00:00:00 | 4068.74
2009-03-23 00:00:00 | 4176.37
2009-03-24 00:00:00 | 4187.36
2009-03-25 00:00:00 | 4223.29
2009-03-26 00:00:00 | 4259.37
2009-03-27 00:00:00 | 4203.55
2009-03-30 00:00:00 | 3989.23
2009-03-31 00:00:00 | 4084.76
2009-04-01 00:00:00 | 4131.07
2009-04-02 00:00:00 | 4381.92
2009-04-03 00:00:00 | 4384.99
2009-04-06 00:00:00 | 4349.81
2009-04-07 00:00:00 | 4322.5
2009-04-08 00:00:00 | 4357.92
2009-04-09 00:00:00 | 4491.12
2009-04-10 00:00:00 | 4491.12
2009-04-13 00:00:00 | 4491.12
2009-04-14 00:00:00 | 4557.01
2009-04-15 00:00:00 | 4549.79
2009-04-16 00:00:00 | 4609.46
2009-04-17 00:00:00 | 4676.84
2009-04-20 00:00:00 | 4486.3
2009-04-21 00:00:00 | 4501.63
2009-04-22 00:00:00 | 4594.42
2009-04-23 00:00:00 | 4538.21
2009-04-24 00:00:00 | 4674.32
2009-04-27 00:00:00 | 4694.07
2009-04-28 00:00:00 | 4607.42
2009-04-29 00:00:00 | 4704.56
2009-04-30 00:00:00 | 4769.45
2009-05-01 00:00:00 | 4769.45
2009-05-04 00:00:00 | 4902.45
2009-05-05 00:00:00 | 4853.03
2009-05-06 00:00:00 | 4880.71
2009-05-07 00:00:00 | 4804.1
2009-05-08 00:00:00 | 4913.900000000001
2009-05-11 00:00:00 | 4866.91
2009-05-12 00:00:00 | 4854.11
2009-05-13 00:00:00 | 4727.61
2009-05-14 00:00:00 | 4738.47
2009-05-15 00:00:00 | 4737.5
2009-05-18 00:00:00 | 4851.96
2009-05-19 00:00:00 | 4959.62
2009-05-20 00:00:00 | 5038.940000000001
2009-05-21 00:00:00 | 4900.67
2009-05-22 00:00:00 | 4918.75
2009-05-25 00:00:00 | 4918.45
2009-05-26 00:00:00 | 4985.6
2009-05-27 00:00:00 | 5000.77
2009-05-28 00:00:00 | 4932.88
2009-05-29 00:00:00 | 4940.82
2009-06-01 00:00:00 | 5142.56
2009-06-02 00:00:00 | 5144.06
2009-06-03 00:00:00 | 5054.53
2009-06-04 00:00:00 | 5064.8
2009-06-05 00:00:00 | 5077.03
2009-06-08 00:00:00 | 5004.72
2009-06-09 00:00:00 | 4997.86
2009-06-10 00:00:00 | 5051.18
2009-06-11 00:00:00 | 5107.26
2009-06-12 00:00:00 | 5069.24
2009-06-15 00:00:00 | 4889.940000000001
2009-06-16 00:00:00 | 4890.72
2009-06-17 00:00:00 | 4799.98
2009-06-18 00:00:00 | 4837.48
2009-06-19 00:00:00 | 4839.46
2009-06-22 00:00:00 | 4693.400000000001
2009-06-23 00:00:00 | 4707.150000000001
2009-06-24 00:00:00 | 4836.01
2009-06-25 00:00:00 | 4800.56
2009-06-26 00:00:00 | 4776.47
2009-06-29 00:00:00 | 4885.09
2009-06-30 00:00:00 | 4808.64
2009-07-01 00:00:00 | 4905.440000000001
2009-07-02 00:00:00 | 4718.49
2009-07-03 00:00:00 | 4708.21
2009-07-06 00:00:00 | 4651.82
2009-07-07 00:00:00 | 4598.190000000001
2009-07-08 00:00:00 | 4572.650000000001
2009-07-09 00:00:00 | 4630.07
2009-07-10 00:00:00 | 4576.31
2009-07-13 00:00:00 | 4722.34
2009-07-14 00:00:00 | 4781.690000000001
2009-07-15 00:00:00 | 4928.440000000001
2009-07-16 00:00:00 | 4957.190000000001
2009-07-17 00:00:00 | 4978.400000000001
2009-07-20 00:00:00 | 5030.150000000001
2009-07-21 00:00:00 | 5093.97
2009-07-22 00:00:00 | 5121.56
2009-07-23 00:00:00 | 5247.28
2009-07-24 00:00:00 | 5229.36
2009-07-27 00:00:00 | 5251.55
2009-07-28 00:00:00 | 5174.74
2009-07-29 00:00:00 | 5270.32
2009-07-30 00:00:00 | 5360.66
2009-07-31 00:00:00 | 5332.14
2009-08-03 00:00:00 | 5426.85
2009-08-04 00:00:00 | 5417.02
2009-08-05 00:00:00 | 5353.01
2009-08-06 00:00:00 | 5369.98
2009-08-07 00:00:00 | 5458.96
2009-08-10 00:00:00 | 5418.12
2009-08-11 00:00:00 | 5285.81
2009-08-12 00:00:00 | 5350.09
2009-08-13 00:00:00 | 5401.11
2009-08-14 00:00:00 | 5309.11
2009-08-17 00:00:00 | 5201.61
2009-08-18 00:00:00 | 5250.74
2009-08-19 00:00:00 | 5231.98
2009-08-20 00:00:00 | 5311.06
2009-08-21 00:00:00 | 5462.74
2009-08-24 00:00:00 | 5519.75
2009-08-25 00:00:00 | 5557.09
2009-08-26 00:00:00 | 5521.97
2009-08-27 00:00:00 | 5470.33
2009-08-28 00:00:00 | 5517.35
2009-08-31 00:00:00 | 5464.61
2009-09-01 00:00:00 | 5327.29
2009-09-02 00:00:00 | 5319.84
2009-09-03 00:00:00 | 5301.42
2009-09-04 00:00:00 | 5384.43
2009-09-07 00:00:00 | 5463.51
2009-09-08 00:00:00 | 5481.73
2009-09-09 00:00:00 | 5574.26
2009-09-10 00:00:00 | 5594.77
2009-09-11 00:00:00 | 5624.02
2009-09-14 00:00:00 | 5620.24
2009-09-15 00:00:00 | 5628.98
2009-09-16 00:00:00 | 5700.26
2009-09-17 00:00:00 | 5731.14
2009-09-18 00:00:00 | 5703.83
2009-09-21 00:00:00 | 5668.650000000001
2009-09-22 00:00:00 | 5709.38
2009-09-23 00:00:00 | 5702.05
2009-09-24 00:00:00 | 5605.21
2009-09-25 00:00:00 | 5581.41
2009-09-28 00:00:00 | 5736.31
2009-09-29 00:00:00 | 5713.52
2009-09-30 00:00:00 | 5675.16
2009-10-01 00:00:00 | 5554.55
2009-10-02 00:00:00 | 5467.900000000001
2009-10-05 00:00:00 | 5508.85
2009-10-06 00:00:00 | 5657.64
2009-10-07 00:00:00 | 5640.75
2009-10-08 00:00:00 | 5716.54
2009-10-09 00:00:00 | 5711.88
2009-10-12 00:00:00 | 5783.23
2009-10-13 00:00:00 | 5714.31
2009-10-14 00:00:00 | 5854.14
2009-10-15 00:00:00 | 5830.77
2009-10-16 00:00:00 | 5743.39
2009-10-19 00:00:00 | 5852.56
2009-10-20 00:00:00 | 5811.77
2009-10-21 00:00:00 | 5833.49
2009-10-22 00:00:00 | 5762.93
2009-10-23 00:00:00 | 5740.25
2009-10-26 00:00:00 | 5642.16
2009-10-27 00:00:00 | 5635.02
2009-10-28 00:00:00 | 5496.27
2009-10-29 00:00:00 | 5587.45
2009-10-30 00:00:00 | 5414.96
2009-11-02 00:00:00 | 5430.82
2009-11-03 00:00:00 | 5353.35
2009-11-04 00:00:00 | 5444.23
2009-11-05 00:00:00 | 5480.92
2009-11-06 00:00:00 | 5488.25
2009-11-09 00:00:00 | 5619.72
2009-11-10 00:00:00 | 5613.2
2009-11-11 00:00:00 | 5668.35
2009-11-12 00:00:00 | 5663.96
2009-11-13 00:00:00 | 5686.83
2009-11-16 00:00:00 | 5804.82
2009-11-17 00:00:00 | 5778.43
2009-11-18 00:00:00 | 5787.61
2009-11-19 00:00:00 | 5702.18
2009-11-20 00:00:00 | 5663.150000000001
2009-11-23 00:00:00 | 5801.48
2009-11-24 00:00:00 | 5769.31
2009-11-25 00:00:00 | 5803.02
2009-11-26 00:00:00 | 5614.17
2009-11-27 00:00:00 | 5685.61
2009-11-30 00:00:00 | 5625.95
2009-12-01 00:00:00 | 5776.61
2009-12-02 00:00:00 | 5781.68
2009-12-03 00:00:00 | 5770.35
2009-12-04 00:00:00 | 5817.650000000001
2009-12-07 00:00:00 | 5784.75
2009-12-08 00:00:00 | 5688.58
2009-12-09 00:00:00 | 5647.84
2009-12-10 00:00:00 | 5709.02
2009-12-11 00:00:00 | 5756.29
2009-12-14 00:00:00 | 5802.26
2009-12-15 00:00:00 | 5811.34
2009-12-16 00:00:00 | 5903.43
2009-12-17 00:00:00 | 5844.440000000001
2009-12-18 00:00:00 | 5831.21
2009-12-21 00:00:00 | 5930.53
2009-12-22 00:00:00 | 5945.690000000001
2009-12-23 00:00:00 | 5957.440000000001
2009-12-24 00:00:00 | 5957.440000000001
2009-12-25 00:00:00 | 5957.440000000001
2009-12-28 00:00:00 | 6002.92
2009-12-29 00:00:00 | 6011.55
2009-12-30 00:00:00 | 5957.43
2009-12-31 00:00:00 | 5957.43
2010-01-01 00:00:00 | 5957.43
2010-01-04 00:00:00 | 6048.3
2010-01-05 00:00:00 | 6031.86
2010-01-06 00:00:00 | 6034.33
2010-01-07 00:00:00 | 6019.36
2010-01-08 00:00:00 | 6037.61
2010-01-11 00:00:00 | 6040.5
2010-01-12 00:00:00 | 5943
2010-01-13 00:00:00 | 5963.14
2010-01-14 00:00:00 | 5988.88
2010-01-15 00:00:00 | 5875.97
2010-01-18 00:00:00 | 5918.55
2010-01-19 00:00:00 | 5976.48
2010-01-20 00:00:00 | 5851.53
2010-01-21 00:00:00 | 5746.97
2010-01-22 00:00:00 | 5695.32
2010-01-25 00:00:00 | 5631.37
2010-01-26 00:00:00 | 5668.93
2010-01-27 00:00:00 | 5643.2
2010-01-28 00:00:00 | 5540.33
2010-01-29 00:00:00 | 5608.79
2010-02-01 00:00:00 | 5654.48
2010-02-02 00:00:00 | 5709.66
2010-02-03 00:00:00 | 5672.09
2010-02-04 00:00:00 | 5533.24
2010-02-05 00:00:00 | 5434.34
2010-02-08 00:00:00 | 5484.85
2010-02-09 00:00:00 | 5498.26
2010-02-10 00:00:00 | 5536.37
2010-02-11 00:00:00 | 5503.93
2010-02-12 00:00:00 | 5500.39
2010-02-15 00:00:00 | 5511.1
2010-02-16 00:00:00 | 5592.12
2010-02-17 00:00:00 | 5648.34
2010-02-18 00:00:00 | 5680.41
2010-02-19 00:00:00 | 5722.05
2010-02-22 00:00:00 | 5688.440000000001
2010-02-23 00:00:00 | 5604.07
2010-02-24 00:00:00 | 5615.51
2010-02-25 00:00:00 | 5532.33
2010-02-26 00:00:00 | 5598.46
2010-03-01 00:00:00 | 5713.51
2010-03-02 00:00:00 | 5776.56
2010-03-03 00:00:00 | 5817.88
2010-03-04 00:00:00 | 5795.32
2010-03-05 00:00:00 | 5877.36
2010-03-08 00:00:00 | 5875.91
2010-03-09 00:00:00 | 5885.89
2010-03-10 00:00:00 | 5936.72
2010-03-11 00:00:00 | 5928.63
2010-03-12 00:00:00 | 5945.11
2010-03-15 00:00:00 | 5903.56
2010-03-16 00:00:00 | 5970.99
2010-03-17 00:00:00 | 6024.28
2010-03-18 00:00:00 | 6012.31
2010-03-19 00:00:00 | 5982.43
2010-03-22 00:00:00 | 5987.5
2010-03-23 00:00:00 | 6017.27
2010-03-24 00:00:00 | 6039
2010-03-25 00:00:00 | 6132.95
2010-03-26 00:00:00 | 6120.05
2010-03-29 00:00:00 | 6156.85
2010-03-30 00:00:00 | 6142.45
2010-03-31 00:00:00 | 6153.55
2010-04-01 00:00:00 | 6235.56
2010-04-02 00:00:00 | 6235.56
2010-04-05 00:00:00 | 6235.56
2010-04-06 00:00:00 | 6252.21
2010-04-07 00:00:00 | 6222.41
2010-04-08 00:00:00 | 6171.83
2010-04-09 00:00:00 | 6249.7
2010-04-12 00:00:00 | 6250.690000000001
2010-04-13 00:00:00 | 6230.83
2010-04-14 00:00:00 | 6278.400000000001
2010-04-15 00:00:00 | 6291.45
2010-04-16 00:00:00 | 6180.900000000001
2010-04-19 00:00:00 | 6162.440000000001
2010-04-20 00:00:00 | 6264.23
2010-04-21 00:00:00 | 6230.38
2010-04-22 00:00:00 | 6168.72
2010-04-23 00:00:00 | 6259.53
2010-04-26 00:00:00 | 6332.1
2010-04-27 00:00:00 | 6159.51
2010-04-28 00:00:00 | 6084.34
2010-04-29 00:00:00 | 6144.91
2010-04-30 00:00:00 | 6135.7
2010-05-03 00:00:00 | 6166.92
2010-05-04 00:00:00 | 6006.86
2010-05-05 00:00:00 | 5958.45
2010-05-06 00:00:00 | 5908.26
2010-05-07 00:00:00 | 5715.09
2010-05-10 00:00:00 | 6017.91
2010-05-11 00:00:00 | 6037.71
2010-05-12 00:00:00 | 6183.49
2010-05-13 00:00:00 | 6251.97
2010-05-14 00:00:00 | 6056.71
2010-05-17 00:00:00 | 6066.92
2010-05-18 00:00:00 | 6155.93
2010-05-19 00:00:00 | 5988.67
2010-05-20 00:00:00 | 5867.88
2010-05-21 00:00:00 | 5829.25
2010-05-24 00:00:00 | 5805.68
2010-05-25 00:00:00 | 5670.04
2010-05-26 00:00:00 | 5758.02
2010-05-27 00:00:00 | 5937.14
2010-05-28 00:00:00 | 5946.18
2010-05-31 00:00:00 | 5964.33
2010-06-01 00:00:00 | 5981.27
2010-06-02 00:00:00 | 5981.2
2010-06-03 00:00:00 | 6054.63
2010-06-04 00:00:00 | 5938.88
2010-06-07 00:00:00 | 5904.95
2010-06-08 00:00:00 | 5868.55
2010-06-09 00:00:00 | 5984.75
2010-06-10 00:00:00 | 6056.59
2010-06-11 00:00:00 | 6047.83
2010-06-14 00:00:00 | 6125
2010-06-15 00:00:00 | 6175.05
2010-06-16 00:00:00 | 6190.91
2010-06-17 00:00:00 | 6223.54
2010-06-18 00:00:00 | 6216.98
2010-06-21 00:00:00 | 6292.97
2010-06-22 00:00:00 | 6269.04
2010-06-23 00:00:00 | 6204.52
2010-06-24 00:00:00 | 6115.48
2010-06-25 00:00:00 | 6070.6
2010-06-28 00:00:00 | 6157.22
2010-06-29 00:00:00 | 5952.03
2010-06-30 00:00:00 | 5965.52
2010-07-01 00:00:00 | 5857.43
2010-07-02 00:00:00 | 5834.150000000001
2010-07-05 00:00:00 | 5816.2
2010-07-06 00:00:00 | 5940.98
2010-07-07 00:00:00 | 5992.86
2010-07-08 00:00:00 | 6035.66
2010-07-09 00:00:00 | 6065.24
2010-07-12 00:00:00 | 6077.190000000001
2010-07-13 00:00:00 | 6191.13
2010-07-14 00:00:00 | 6209.76
2010-07-15 00:00:00 | 6149.360000000001
2010-07-16 00:00:00 | 6040.27
2010-07-19 00:00:00 | 6009.11
2010-07-20 00:00:00 | 5967.49
2010-07-21 00:00:00 | 5990.38
2010-07-22 00:00:00 | 6142.150000000001
2010-07-23 00:00:00 | 6166.34
2010-07-26 00:00:00 | 6194.21
2010-07-27 00:00:00 | 6207.31
2010-07-28 00:00:00 | 6178.940000000001
2010-07-29 00:00:00 | 6134.7
2010-07-30 00:00:00 | 6147.97
2010-08-02 00:00:00 | 6292.13
2010-08-03 00:00:00 | 6307.91
2010-08-04 00:00:00 | 6331.33
2010-08-05 00:00:00 | 6333.58
2010-08-06 00:00:00 | 6259.63
2010-08-09 00:00:00 | 6351.6
2010-08-10 00:00:00 | 6286.25
2010-08-11 00:00:00 | 6154.07
2010-08-12 00:00:00 | 6135.17
2010-08-13 00:00:00 | 6110.41
2010-08-16 00:00:00 | 6110.57
2010-08-17 00:00:00 | 6206.400000000001
2010-08-18 00:00:00 | 6186.31
2010-08-19 00:00:00 | 6075.13
2010-08-20 00:00:00 | 6005.16
2010-08-23 00:00:00 | 6010.91
2010-08-24 00:00:00 | 5935.440000000001
2010-08-25 00:00:00 | 5899.5
2010-08-26 00:00:00 | 5912.58
2010-08-27 00:00:00 | 5951.17
2010-08-30 00:00:00 | 5912.41
2010-08-31 00:00:00 | 5925.22
2010-09-01 00:00:00 | 6083.900000000001
2010-09-02 00:00:00 | 6083.85
2010-09-03 00:00:00 | 6134.62
2010-09-06 00:00:00 | 6155.04
2010-09-07 00:00:00 | 6117.89
2010-09-08 00:00:00 | 6164.440000000001
2010-09-09 00:00:00 | 6221.52
2010-09-10 00:00:00 | 6214.77
2010-09-13 00:00:00 | 6261.68
2010-09-14 00:00:00 | 6275.41
2010-09-15 00:00:00 | 6261.87
2010-09-16 00:00:00 | 6249.650000000001
2010-09-17 00:00:00 | 6209.76
2010-09-20 00:00:00 | 6294.58
2010-09-21 00:00:00 | 6275.98
2010-09-22 00:00:00 | 6208.33
2010-09-23 00:00:00 | 6184.71
2010-09-24 00:00:00 | 6298.3
2010-09-27 00:00:00 | 6278.89
2010-09-28 00:00:00 | 6276.09
2010-09-29 00:00:00 | 6246.92
2010-09-30 00:00:00 | 6229.02
2010-10-01 00:00:00 | 6211.34
2010-10-04 00:00:00 | 6134.21
2010-10-05 00:00:00 | 6215.83
2010-10-06 00:00:00 | 6270.73
2010-10-07 00:00:00 | 6276.25
2010-10-08 00:00:00 | 6291.67
2010-10-11 00:00:00 | 6309.51
2010-10-12 00:00:00 | 6304.57
2010-10-13 00:00:00 | 6434.52
2010-10-14 00:00:00 | 6455.27
2010-10-15 00:00:00 | 6492.3
2010-10-18 00:00:00 | 6516.63
2010-10-19 00:00:00 | 6490.690000000001
2010-10-20 00:00:00 | 6524.55
2010-10-21 00:00:00 | 6611.01
2010-10-22 00:00:00 | 6605.84
2010-10-25 00:00:00 | 6639.21
2010-10-26 00:00:00 | 6613.8
2010-10-27 00:00:00 | 6568
2010-10-28 00:00:00 | 6595.28
2010-10-29 00:00:00 | 6601.37
2010-11-01 00:00:00 | 6604.860000000001
2010-11-02 00:00:00 | 6654.31
2010-11-03 00:00:00 | 6617.8
2010-11-04 00:00:00 | 6734.690000000001
2010-11-05 00:00:00 | 6754.2
2010-11-08 00:00:00 | 6750.5
2010-11-09 00:00:00 | 6787.81
2010-11-10 00:00:00 | 6719.84
2010-11-11 00:00:00 | 6723.41
2010-11-12 00:00:00 | 6734.610000000001
2010-11-15 00:00:00 | 6790.17
2010-11-16 00:00:00 | 6663.24
2010-11-17 00:00:00 | 6700.07
2010-11-18 00:00:00 | 6832.110000000001
2010-11-19 00:00:00 | 6843.55
2010-11-22 00:00:00 | 6822.05
2010-11-23 00:00:00 | 6705
2010-11-24 00:00:00 | 6823.8
2010-11-25 00:00:00 | 6879.66
2010-11-26 00:00:00 | 6848.98
2010-11-29 00:00:00 | 6697.97
2010-11-30 00:00:00 | 6688.49
2010-12-01 00:00:00 | 6866.63
2010-12-02 00:00:00 | 6957.610000000001
2010-12-03 00:00:00 | 6947.72
2010-12-06 00:00:00 | 6954.38
2010-12-07 00:00:00 | 7001.91
2010-12-08 00:00:00 | 6975.87
2010-12-09 00:00:00 | 6964.16
2010-12-10 00:00:00 | 7006.17
2010-12-13 00:00:00 | 7029.39
2010-12-14 00:00:00 | 7027.400000000001
2010-12-15 00:00:00 | 7016.37
2010-12-16 00:00:00 | 7024.400000000001
2010-12-17 00:00:00 | 6982.45
2010-12-20 00:00:00 | 7018.6
2010-12-21 00:00:00 | 7077.99
2010-12-22 00:00:00 | 7067.92
2010-12-23 00:00:00 | 7057.690000000001
2010-12-24 00:00:00 | 7057.690000000001
2010-12-27 00:00:00 | 6970.73
2010-12-28 00:00:00 | 6972.1
2010-12-29 00:00:00 | 6995.47
2010-12-30 00:00:00 | 6914.190000000001
2010-12-31 00:00:00 | 6914.190000000001
2011-01-03 00:00:00 | 6989.74
2011-01-04 00:00:00 | 6975.35
2011-01-05 00:00:00 | 6939.82
2011-01-06 00:00:00 | 6981.39
2011-01-07 00:00:00 | 6947.84
2011-01-10 00:00:00 | 6857.06
2011-01-11 00:00:00 | 6941.57
2011-01-12 00:00:00 | 7068.78
2011-01-13 00:00:00 | 7075.110000000001
2011-01-14 00:00:00 | 7075.7
2011-01-17 00:00:00 | 7078.06
2011-01-18 00:00:00 | 7143.45
2011-01-19 00:00:00 | 7082.76
2011-01-20 00:00:00 | 7024.27
2011-01-21 00:00:00 | 7062.42
2011-01-24 00:00:00 | 7067.77
2011-01-25 00:00:00 | 7059.01
2011-01-26 00:00:00 | 7127.35
2011-01-27 00:00:00 | 7155.58
2011-01-28 00:00:00 | 7102.8
2011-01-31 00:00:00 | 7077.48
2011-02-01 00:00:00 | 7184.27
2011-02-02 00:00:00 | 7183.67
2011-02-03 00:00:00 | 7193.68
2011-02-04 00:00:00 | 7216.21
2011-02-07 00:00:00 | 7283.62
2011-02-08 00:00:00 | 7323.24
2011-02-09 00:00:00 | 7320.900000000001
2011-02-10 00:00:00 | 7340.28
2011-02-11 00:00:00 | 7371.2
2011-02-14 00:00:00 | 7396.63
2011-02-15 00:00:00 | 7400.04
2011-02-16 00:00:00 | 7414.3
2011-02-17 00:00:00 | 7405.51
2011-02-18 00:00:00 | 7426.81
2011-02-21 00:00:00 | 7321.81
2011-02-22 00:00:00 | 7318.35
2011-02-23 00:00:00 | 7194.6
2011-02-24 00:00:00 | 7130.5
2011-02-25 00:00:00 | 7185.17
2011-02-28 00:00:00 | 7272.32
2011-03-01 00:00:00 | 7223.3
2011-03-02 00:00:00 | 7181.12
2011-03-03 00:00:00 | 7225.96
2011-03-04 00:00:00 | 7178.900000000001
2011-03-07 00:00:00 | 7161.93
2011-03-08 00:00:00 | 7164.75
2011-03-09 00:00:00 | 7131.8
2011-03-10 00:00:00 | 7063.09
2011-03-11 00:00:00 | 6981.49
2011-03-14 00:00:00 | 6866.63
2011-03-15 00:00:00 | 6647.66
2011-03-16 00:00:00 | 6513.84
2011-03-17 00:00:00 | 6656.88
2011-03-18 00:00:00 | 6664.400000000001
2011-03-21 00:00:00 | 6816.12
2011-03-22 00:00:00 | 6780.97
2011-03-23 00:00:00 | 6804.45
2011-03-24 00:00:00 | 6933.58
2011-03-25 00:00:00 | 6946.360000000001
2011-03-28 00:00:00 | 6938.63
2011-03-29 00:00:00 | 6934.440000000001
2011-03-30 00:00:00 | 7057.150000000001
2011-03-31 00:00:00 | 7041.31
2011-04-01 00:00:00 | 7179.81
2011-04-04 00:00:00 | 7175.33
2011-04-05 00:00:00 | 7175.31
2011-04-06 00:00:00 | 7215.110000000001
2011-04-07 00:00:00 | 7178.78
2011-04-08 00:00:00 | 7217.02
2011-04-11 00:00:00 | 7204.860000000001
2011-04-12 00:00:00 | 7102.91
2011-04-13 00:00:00 | 7177.97
2011-04-14 00:00:00 | 7146.56
2011-04-15 00:00:00 | 7178.29
2011-04-18 00:00:00 | 7026.85
2011-04-19 00:00:00 | 7039.31
2011-04-20 00:00:00 | 7249.190000000001
2011-04-21 00:00:00 | 7295.49
2011-04-22 00:00:00 | 7295.49
2011-04-25 00:00:00 | 7295.49
2011-04-26 00:00:00 | 7356.51
2011-04-27 00:00:00 | 7404.95
2011-04-28 00:00:00 | 7475.22
2011-04-29 00:00:00 | 7514.46
2011-05-02 00:00:00 | 7527.64
2011-05-03 00:00:00 | 7500.7
2011-05-04 00:00:00 | 7373.93
2011-05-05 00:00:00 | 7376.96
2011-05-06 00:00:00 | 7492.25
2011-05-09 00:00:00 | 7410.52
2011-05-10 00:00:00 | 7501.52
2011-05-11 00:00:00 | 7495.05
2011-05-12 00:00:00 | 7443.95
2011-05-13 00:00:00 | 7403.31
2011-05-16 00:00:00 | 7387.54
2011-05-17 00:00:00 | 7256.650000000001
2011-05-18 00:00:00 | 7303.53
2011-05-19 00:00:00 | 7358.23
2011-05-20 00:00:00 | 7266.82
2011-05-23 00:00:00 | 7121.52
2011-05-24 00:00:00 | 7150.66
2011-05-25 00:00:00 | 7170.940000000001
2011-05-26 00:00:00 | 7114.09
2011-05-27 00:00:00 | 7163.47
2011-05-30 00:00:00 | 7160.3
2011-05-31 00:00:00 | 7293.690000000001
2011-06-01 00:00:00 | 7217.43
2011-06-02 00:00:00 | 7074.12
2011-06-03 00:00:00 | 7109.03
2011-06-06 00:00:00 | 7084.57
2011-06-07 00:00:00 | 7103.25
2011-06-08 00:00:00 | 7060.23
2011-06-09 00:00:00 | 7159.66
2011-06-10 00:00:00 | 7069.900000000001
2011-06-13 00:00:00 | 7085.14
2011-06-14 00:00:00 | 7204.79
2011-06-15 00:00:00 | 7115.08
2011-06-16 00:00:00 | 7110.2
2011-06-17 00:00:00 | 7164.05
2011-06-20 00:00:00 | 7150.21
2011-06-21 00:00:00 | 7285.51
2011-06-22 00:00:00 | 7278.190000000001
2011-06-23 00:00:00 | 7149.440000000001
2011-06-24 00:00:00 | 7121.38
2011-06-27 00:00:00 | 7107.900000000001
2011-06-28 00:00:00 | 7170.43
2011-06-29 00:00:00 | 7294.14
2011-06-30 00:00:00 | 7376.24
2011-07-01 00:00:00 | 7419.440000000001
2011-07-04 00:00:00 | 7442.96
2011-07-05 00:00:00 | 7439.440000000001
2011-07-06 00:00:00 | 7431.190000000001
2011-07-07 00:00:00 | 7471.440000000001
2011-07-08 00:00:00 | 7402.73
2011-07-11 00:00:00 | 7230.25
2011-07-12 00:00:00 | 7174.14
2011-07-13 00:00:00 | 7267.87
2011-07-14 00:00:00 | 7214.74
2011-07-15 00:00:00 | 7220.12
2011-07-18 00:00:00 | 7107.92
2011-07-19 00:00:00 | 7192.67
2011-07-20 00:00:00 | 7221.360000000001
2011-07-21 00:00:00 | 7290.14
2011-07-22 00:00:00 | 7326.39
2011-07-25 00:00:00 | 7344.54
2011-07-26 00:00:00 | 7349.45
2011-07-27 00:00:00 | 7252.68
2011-07-28 00:00:00 | 7190.06
2011-07-29 00:00:00 | 7158.77
2011-08-01 00:00:00 | 6953.98
2011-08-02 00:00:00 | 6796.75
2011-08-03 00:00:00 | 6640.59
2011-08-04 00:00:00 | 6414.76
2011-08-05 00:00:00 | 6236.16
2011-08-08 00:00:00 | 5923.27
2011-08-09 00:00:00 | 5917.08
2011-08-10 00:00:00 | 5613.42
2011-08-11 00:00:00 | 5797.66
2011-08-12 00:00:00 | 5997.74
2011-08-15 00:00:00 | 6022.24
2011-08-16 00:00:00 | 5994.900000000001
2011-08-17 00:00:00 | 5948.940000000001
2011-08-18 00:00:00 | 5602.8
2011-08-19 00:00:00 | 5480
2011-08-22 00:00:00 | 5473.78
2011-08-23 00:00:00 | 5532.38
2011-08-24 00:00:00 | 5681.08
2011-08-25 00:00:00 | 5584.14
2011-08-26 00:00:00 | 5537.48
2011-08-29 00:00:00 | 5670.07
2011-08-30 00:00:00 | 5643.92
2011-08-31 00:00:00 | 5784.85
2011-09-01 00:00:00 | 5730.63
2011-09-02 00:00:00 | 5538.33
2011-09-05 00:00:00 | 5246.18
2011-09-06 00:00:00 | 5193.97
2011-09-07 00:00:00 | 5405.53
2011-09-08 00:00:00 | 5408.46
2011-09-09 00:00:00 | 5189.93
2011-09-12 00:00:00 | 5072.33
2011-09-13 00:00:00 | 5166.36
2011-09-14 00:00:00 | 5340.190000000001
2011-09-15 00:00:00 | 5508.24
2011-09-16 00:00:00 | 5573.51
2011-09-19 00:00:00 | 5415.91
2011-09-20 00:00:00 | 5571.68
2011-09-21 00:00:00 | 5433.8
2011-09-22 00:00:00 | 5164.21
2011-09-23 00:00:00 | 5196.56
2011-09-26 00:00:00 | 5345.56
2011-09-27 00:00:00 | 5628.440000000001
2011-09-28 00:00:00 | 5578.42
2011-09-29 00:00:00 | 5639.58
2011-09-30 00:00:00 | 5502.02
2011-10-03 00:00:00 | 5376.7
2011-10-04 00:00:00 | 5216.71
2011-10-05 00:00:00 | 5473.03
2011-10-06 00:00:00 | 5645.25
2011-10-07 00:00:00 | 5675.7