date,close
19-02-1992,2.398438
20-02-1992,2.447917
21-02-1992,2.385417
24-02-1992,2.393229
25-02-1992,2.411458
26-02-1992,2.541667
27-02-1992,2.601563
28-02-1992,2.572917
02-03-1992,2.5625
03-03-1992,2.567708
04-03-1992,2.552083
05-03-1992,2.526042
06-03-1992,2.463542
09-03-1992,2.479167
10-03-1992,2.536458
11-03-1992,2.505208
12-03-1992,2.523438
13-03-1992,2.520833
16-03-1992,2.588542
17-03-1992,2.666667
18-03-1992,2.632813
19-03-1992,2.65625
20-03-1992,2.677083
23-03-1992,2.677083
24-03-1992,2.65625
25-03-1992,2.677083
26-03-1992,2.604167
27-03-1992,2.526042
30-03-1992,2.5
31-03-1992,2.46875
01-04-1992,2.510417
02-04-1992,2.4375
03-04-1992,2.447917
06-04-1992,2.526042
07-04-1992,2.416667
08-04-1992,2.442708
09-04-1992,2.5
10-04-1992,2.416667
13-04-1992,2.447917
14-04-1992,2.4375
15-04-1992,2.684896
16-04-1992,2.658854
20-04-1992,2.460938
21-04-1992,2.419271
22-04-1992,2.450521
23-04-1992,2.411458
24-04-1992,2.338542
27-04-1992,2.359375
28-04-1992,2.270833
29-04-1992,2.320313
30-04-1992,2.296875
01-05-1992,2.369792
04-05-1992,2.375
05-05-1992,2.427083
06-05-1992,2.416667
07-05-1992,2.395833
08-05-1992,2.385417
11-05-1992,2.375
12-05-1992,2.380208
13-05-1992,2.348958
14-05-1992,2.307292
15-05-1992,2.291667
18-05-1992,2.348958
19-05-1992,2.385417
20-05-1992,2.432292
21-05-1992,2.429688
22-05-1992,2.411458
26-05-1992,2.40625
27-05-1992,2.395833
28-05-1992,2.479167
29-05-1992,2.520833
01-06-1992,2.588542
02-06-1992,2.559896
03-06-1992,2.5625
04-06-1992,2.554688
05-06-1992,2.520833
08-06-1992,2.463542
09-06-1992,2.395833
10-06-1992,2.34375
11-06-1992,2.25
12-06-1992,2.34375
15-06-1992,2.367188
16-06-1992,2.273438
17-06-1992,2.261719
18-06-1992,2.257813
19-06-1992,2.296875
22-06-1992,2.320313
23-06-1992,2.296875
24-06-1992,2.257813
25-06-1992,2.1875
26-06-1992,2.085938
29-06-1992,2.257813
30-06-1992,2.1875
01-07-1992,2.253906
02-07-1992,2.183594
06-07-1992,2.171875
07-07-1992,2.125
08-07-1992,2.144531
09-07-1992,2.15625
10-07-1992,2.171875
13-07-1992,2.1875
14-07-1992,2.222656
15-07-1992,2.234375
16-07-1992,2.257813
17-07-1992,2.195313
20-07-1992,2.164063
21-07-1992,2.242188
22-07-1992,2.1875
23-07-1992,2.21875
24-07-1992,2.273438
27-07-1992,2.28125
28-07-1992,2.3125
29-07-1992,2.3125
30-07-1992,2.285156
31-07-1992,2.273438
03-08-1992,2.304688
04-08-1992,2.308594
05-08-1992,2.25
06-08-1992,2.234375
07-08-1992,2.210938
10-08-1992,2.214844
11-08-1992,2.230469
12-08-1992,2.21875
13-08-1992,2.214844
14-08-1992,2.21875
17-08-1992,2.171875
18-08-1992,2.171875
19-08-1992,2.164063
20-08-1992,2.199219
21-08-1992,2.179688
24-08-1992,2.15625
25-08-1992,2.199219
26-08-1992,2.238281
27-08-1992,2.300781
28-08-1992,2.324219
31-08-1992,2.328125
01-09-1992,2.328125
02-09-1992,2.355469
03-09-1992,2.394531
04-09-1992,2.375
08-09-1992,2.398438
09-09-1992,2.441406
10-09-1992,2.46875
11-09-1992,2.460938
14-09-1992,2.554688
15-09-1992,2.539063
16-09-1992,2.511719
17-09-1992,2.535156
18-09-1992,2.496094
21-09-1992,2.472656
22-09-1992,2.429688
23-09-1992,2.472656
24-09-1992,2.507813
25-09-1992,2.460938
28-09-1992,2.40625
29-09-1992,2.460938
30-09-1992,2.515625
01-10-1992,2.488281
02-10-1992,2.460938
05-10-1992,2.554688
06-10-1992,2.578125
07-10-1992,2.535156
08-10-1992,2.605469
09-10-1992,2.574219
12-10-1992,2.621094
13-10-1992,2.632813
14-10-1992,2.609375
15-10-1992,2.640625
16-10-1992,2.667969
19-10-1992,2.746094
20-10-1992,2.746094
21-10-1992,2.8125
22-10-1992,2.804688
23-10-1992,2.769531
26-10-1992,2.8125
27-10-1992,2.75
28-10-1992,2.765625
29-10-1992,2.8125
30-10-1992,2.773438
02-11-1992,2.800781
03-11-1992,2.757813
04-11-1992,2.765625
05-11-1992,2.871094
06-11-1992,2.898438
09-11-1992,2.871094
10-11-1992,2.902344
11-11-1992,2.929688
12-11-1992,2.921875
13-11-1992,2.914063
16-11-1992,2.898438
17-11-1992,2.8125
18-11-1992,2.875
19-11-1992,2.9375
20-11-1992,2.96875
23-11-1992,2.765625
24-11-1992,2.859375
25-11-1992,2.847656
27-11-1992,2.867188
30-11-1992,2.910156
01-12-1992,2.910156
02-12-1992,2.835938
03-12-1992,2.863281
04-12-1992,2.867188
07-12-1992,2.917969
08-12-1992,2.890625
09-12-1992,2.875
10-12-1992,2.78125
11-12-1992,2.699219
14-12-1992,2.722656
15-12-1992,2.699219
16-12-1992,2.71875
17-12-1992,2.8125
18-12-1992,2.8125
21-12-1992,2.828125
22-12-1992,2.742188
23-12-1992,2.726563
24-12-1992,2.726563
28-12-1992,2.734375
29-12-1992,2.703125
30-12-1992,2.683594
31-12-1992,2.667969
04-01-1993,2.660156
05-01-1993,2.703125
06-01-1993,2.78125
07-01-1993,2.726563
08-01-1993,2.722656
11-01-1993,2.785156
12-01-1993,2.804688
13-01-1993,2.851563
14-01-1993,2.851563
15-01-1993,2.804688
18-01-1993,2.789063
19-01-1993,2.761719
20-01-1993,2.761719
21-01-1993,2.796875
22-01-1993,2.792969
25-01-1993,2.765625
26-01-1993,2.75
27-01-1993,2.695313
28-01-1993,2.71875
29-01-1993,2.703125
01-02-1993,2.734375
02-02-1993,2.78125
03-02-1993,2.761719
04-02-1993,2.65625
05-02-1993,2.78125
08-02-1993,2.679688
09-02-1993,2.621094
10-02-1993,2.671875
11-02-1993,2.664063
12-02-1993,2.613281
16-02-1993,2.503906
17-02-1993,2.507813
18-02-1993,2.550781
19-02-1993,2.492188
22-02-1993,2.398438
23-02-1993,2.484375
24-02-1993,2.621094
25-02-1993,2.636719
26-02-1993,2.605469
01-03-1993,2.546875
02-03-1993,2.644531
03-03-1993,2.648438
04-03-1993,2.617188
05-03-1993,2.585938
08-03-1993,2.613281
09-03-1993,2.632813
10-03-1993,2.65625
11-03-1993,2.703125
12-03-1993,2.78125
15-03-1993,2.738281
16-03-1993,2.742188
17-03-1993,2.667969
18-03-1993,2.664063
19-03-1993,2.632813
22-03-1993,2.605469
23-03-1993,2.597656
24-03-1993,2.695313
25-03-1993,2.730469
26-03-1993,2.707031
29-03-1993,2.71875
30-03-1993,2.84375
31-03-1993,2.890625
01-04-1993,2.90625
02-04-1993,2.804688
05-04-1993,2.859375
06-04-1993,2.804688
07-04-1993,2.820313
08-04-1993,2.78125
12-04-1993,2.816406
13-04-1993,2.777344
14-04-1993,2.78125
15-04-1993,2.722656
16-04-1993,2.71875
19-04-1993,2.71875
20-04-1993,2.710938
21-04-1993,2.652344
22-04-1993,2.601563
23-04-1993,2.542969
26-04-1993,2.511719
27-04-1993,2.578125
28-04-1993,2.6875
29-04-1993,2.671875
30-04-1993,2.671875
03-05-1993,2.691406
04-05-1993,2.75
05-05-1993,2.789063
06-05-1993,2.726563
07-05-1993,2.71875
10-05-1993,2.785156
11-05-1993,2.742188
12-05-1993,2.695313
13-05-1993,2.679688
14-05-1993,2.671875
17-05-1993,2.703125
18-05-1993,2.765625
19-05-1993,2.890625
20-05-1993,2.941406
21-05-1993,2.890625
24-05-1993,2.878906
25-05-1993,2.851563
26-05-1993,2.976563
27-05-1993,2.941406
28-05-1993,2.894531
01-06-1993,3.007813
02-06-1993,2.992188
03-06-1993,2.957031
04-06-1993,2.9375
07-06-1993,2.914063
08-06-1993,2.882813
09-06-1993,2.84375
10-06-1993,2.847656
11-06-1993,2.792969
14-06-1993,2.882813
15-06-1993,2.890625
16-06-1993,2.851563
17-06-1993,2.839844
18-06-1993,2.734375
21-06-1993,2.769531
22-06-1993,2.75
23-06-1993,2.769531
24-06-1993,2.765625
25-06-1993,2.765625
28-06-1993,2.820313
29-06-1993,2.78125
30-06-1993,2.75
01-07-1993,2.722656
02-07-1993,2.726563
06-07-1993,2.6875
07-07-1993,2.605469
08-07-1993,2.652344
09-07-1993,2.644531
12-07-1993,2.617188
13-07-1993,2.585938
14-07-1993,2.632813
15-07-1993,2.609375
16-07-1993,2.535156
19-07-1993,2.460938
20-07-1993,2.515625
21-07-1993,2.46875
22-07-1993,2.425781
23-07-1993,2.425781
26-07-1993,2.445313
27-07-1993,2.359375
28-07-1993,2.445313
29-07-1993,2.46875
30-07-1993,2.3125
02-08-1993,2.273438
03-08-1993,2.28125
04-08-1993,2.28125
05-08-1993,2.335938
06-08-1993,2.289063
09-08-1993,2.28125
10-08-1993,2.21875
11-08-1993,2.261719
12-08-1993,2.3125
13-08-1993,2.351563
16-08-1993,2.429688
17-08-1993,2.414063
18-08-1993,2.414063
19-08-1993,2.320313
20-08-1993,2.382813
23-08-1993,2.40625
24-08-1993,2.371094
25-08-1993,2.320313
26-08-1993,2.253906
27-08-1993,2.246094
30-08-1993,2.269531
31-08-1993,2.347656
01-09-1993,2.398438
02-09-1993,2.394531
03-09-1993,2.367188
07-09-1993,2.335938
08-09-1993,2.328125
09-09-1993,2.382813
10-09-1993,2.4375
13-09-1993,2.386719
14-09-1993,2.351563
15-09-1993,2.390625
16-09-1993,2.375
17-09-1993,2.375
20-09-1993,2.363281
21-09-1993,2.375
22-09-1993,2.414063
23-09-1993,2.460938
24-09-1993,2.5
27-09-1993,2.570313
28-09-1993,2.625
29-09-1993,2.59375
30-09-1993,2.578125
01-10-1993,2.5625
04-10-1993,2.582031
05-10-1993,2.601563
06-10-1993,2.652344
07-10-1993,2.628906
08-10-1993,2.640625
11-10-1993,2.625
12-10-1993,2.632813
13-10-1993,2.601563
14-10-1993,2.566406
15-10-1993,2.523438
18-10-1993,2.59375
19-10-1993,2.507813
20-10-1993,2.53125
21-10-1993,2.484375
22-10-1993,2.511719
25-10-1993,2.515625
26-10-1993,2.484375
27-10-1993,2.496094
28-10-1993,2.46875
29-10-1993,2.503906
01-11-1993,2.527344
02-11-1993,2.507813
03-11-1993,2.453125
04-11-1993,2.390625
05-11-1993,2.460938
08-11-1993,2.453125
09-11-1993,2.445313
10-11-1993,2.542969
11-11-1993,2.550781
12-11-1993,2.558594
15-11-1993,2.515625
16-11-1993,2.570313
17-11-1993,2.523438
18-11-1993,2.507813
19-11-1993,2.503906
22-11-1993,2.40625
23-11-1993,2.417969
24-11-1993,2.460938
26-11-1993,2.46875
29-11-1993,2.484375
30-11-1993,2.5
01-12-1993,2.546875
02-12-1993,2.589844
03-12-1993,2.679688
06-12-1993,2.652344
07-12-1993,2.671875
08-12-1993,2.609375
09-12-1993,2.535156
10-12-1993,2.558594
13-12-1993,2.542969
14-12-1993,2.5
15-12-1993,2.492188
16-12-1993,2.5
17-12-1993,2.515625
20-12-1993,2.5625
21-12-1993,2.578125
22-12-1993,2.535156
23-12-1993,2.527344
27-12-1993,2.515625
28-12-1993,2.585938
29-12-1993,2.546875
30-12-1993,2.539063
31-12-1993,2.519531
03-01-1994,2.503906
04-01-1994,2.515625
05-01-1994,2.570313
06-01-1994,2.644531
07-01-1994,2.664063
10-01-1994,2.679688
11-01-1994,2.664063
12-01-1994,2.671875
13-01-1994,2.667969
14-01-1994,2.675781
17-01-1994,2.648438
18-01-1994,2.644531
19-01-1994,2.601563
20-01-1994,2.695313
21-01-1994,2.695313
24-01-1994,2.664063
25-01-1994,2.660156
26-01-1994,2.632813
27-01-1994,2.632813
28-01-1994,2.652344
31-01-1994,2.660156
01-02-1994,2.660156
02-02-1994,2.625
03-02-1994,2.640625
04-02-1994,2.539063
07-02-1994,2.523438
08-02-1994,2.460938
09-02-1994,2.488281
10-02-1994,2.480469
11-02-1994,2.460938
14-02-1994,2.472656
15-02-1994,2.492188
16-02-1994,2.460938
17-02-1994,2.457031
18-02-1994,2.5
22-02-1994,2.484375
23-02-1994,2.53125
24-02-1994,2.496094
25-02-1994,2.53125
28-02-1994,2.578125
01-03-1994,2.601563
02-03-1994,2.585938
03-03-1994,2.53125
04-03-1994,2.53125
07-03-1994,2.539063
08-03-1994,2.53125
09-03-1994,2.527344
10-03-1994,2.527344
11-03-1994,2.554688
14-03-1994,2.621094
15-03-1994,2.652344
16-03-1994,2.648438
17-03-1994,2.640625
18-03-1994,2.648438
21-03-1994,2.601563
22-03-1994,2.648438
23-03-1994,2.695313
24-03-1994,2.726563
25-03-1994,2.734375
28-03-1994,2.699219
29-03-1994,2.578125
30-03-1994,2.613281
31-03-1994,2.648438
04-04-1994,2.640625
05-04-1994,2.742188
06-04-1994,2.78125
07-04-1994,2.804688
08-04-1994,2.71875
11-04-1994,2.71875
12-04-1994,2.648438
13-04-1994,2.652344
14-04-1994,2.628906
15-04-1994,2.652344
18-04-1994,2.59375
19-04-1994,2.753906
20-04-1994,2.796875
21-04-1994,2.859375
22-04-1994,2.867188
25-04-1994,2.929688
26-04-1994,2.966797
28-04-1994,2.878906
29-04-1994,2.890625
02-05-1994,2.984375
03-05-1994,2.921875
04-05-1994,2.972656
05-05-1994,2.949219
06-05-1994,2.890625
09-05-1994,2.882813
10-05-1994,2.9375
11-05-1994,2.921875
12-05-1994,2.953125
13-05-1994,3.015625
16-05-1994,2.96875
17-05-1994,2.957031
18-05-1994,3.033203
19-05-1994,3.074219
20-05-1994,3.054688
23-05-1994,3.160156
24-05-1994,3.195313
25-05-1994,3.28125
26-05-1994,3.25
27-05-1994,3.273438
31-05-1994,3.359375
01-06-1994,3.3125
02-06-1994,3.265625
03-06-1994,3.304688
06-06-1994,3.40625
07-06-1994,3.351563
08-06-1994,3.25
09-06-1994,3.265625
10-06-1994,3.285156
13-06-1994,3.304688
14-06-1994,3.347656
15-06-1994,3.390625
16-06-1994,3.347656
17-06-1994,3.3125
20-06-1994,3.34375
21-06-1994,3.289063
22-06-1994,3.21875
23-06-1994,3.132813
24-06-1994,3.09375
27-06-1994,3.242188
28-06-1994,3.207031
29-06-1994,3.210938
30-06-1994,3.226563
01-07-1994,3.140625
05-07-1994,3.070313
06-07-1994,3.019531
07-07-1994,3.148438
08-07-1994,3.09375
11-07-1994,3.023438
12-07-1994,3
13-07-1994,3.09375
14-07-1994,3.046875
15-07-1994,3.039063
18-07-1994,3.15625
19-07-1994,3.132813
20-07-1994,3.023438
21-07-1994,2.984375
22-07-1994,3.160156
25-07-1994,3.199219
26-07-1994,3.148438
27-07-1994,3.09375
28-07-1994,3.09375
29-07-1994,3.21875
01-08-1994,3.335938
02-08-1994,3.300781
03-08-1994,3.335938
04-08-1994,3.296875
05-08-1994,3.28125
08-08-1994,3.3125
09-08-1994,3.34375
10-08-1994,3.382813
11-08-1994,3.453125
12-08-1994,3.453125
15-08-1994,3.402344
16-08-1994,3.429688
17-08-1994,3.492188
18-08-1994,3.46875
19-08-1994,3.429688
22-08-1994,3.414063
23-08-1994,3.46875
24-08-1994,3.484375
25-08-1994,3.511719
26-08-1994,3.554688
29-08-1994,3.566406
30-08-1994,3.648438
31-08-1994,3.632813
01-09-1994,3.507813
02-09-1994,3.5
06-09-1994,3.5
07-09-1994,3.554688
08-09-1994,3.621094
09-09-1994,3.554688
12-09-1994,3.507813
13-09-1994,3.597656
14-09-1994,3.601563
15-09-1994,3.640625
16-09-1994,3.554688
19-09-1994,3.554688
20-09-1994,3.5
21-09-1994,3.578125
22-09-1994,3.5625
23-09-1994,3.5
26-09-1994,3.472656
27-09-1994,3.53125
28-09-1994,3.5625
29-09-1994,3.53125
30-09-1994,3.507813
03-10-1994,3.492188
04-10-1994,3.4375
05-10-1994,3.46875
06-10-1994,3.40625
07-10-1994,3.398438
10-10-1994,3.421875
11-10-1994,3.488281
12-10-1994,3.515625
13-10-1994,3.578125
14-10-1994,3.496094
17-10-1994,3.445313
18-10-1994,3.539063
19-10-1994,3.601563
20-10-1994,3.726563
21-10-1994,3.710938
24-10-1994,3.679688
25-10-1994,3.730469
26-10-1994,3.8125
27-10-1994,3.851563
28-10-1994,3.882813
31-10-1994,3.9375
01-11-1994,3.921875
02-11-1994,3.9375
03-11-1994,3.914063
04-11-1994,3.84375
07-11-1994,3.867188
08-11-1994,3.976563
09-11-1994,3.984375
10-11-1994,3.980469
11-11-1994,3.890625
14-11-1994,4.03125
15-11-1994,4.035156
16-11-1994,4.039063
17-11-1994,4.015625
18-11-1994,4.007813
21-11-1994,3.96875
22-11-1994,3.875
23-11-1994,3.84375
25-11-1994,3.890625
28-11-1994,3.960938
29-11-1994,4.007813
30-11-1994,3.929688
01-12-1994,3.910156
02-12-1994,3.953125
05-12-1994,3.957031
06-12-1994,3.960938
07-12-1994,3.9375
08-12-1994,3.90625
09-12-1994,3.945313
12-12-1994,3.945313
13-12-1994,3.921875
14-12-1994,3.953125
15-12-1994,3.96875
16-12-1994,3.960938
19-12-1994,3.914063
20-12-1994,3.742188
21-12-1994,3.84375
22-12-1994,3.789063
23-12-1994,3.804688
27-12-1994,3.796875
28-12-1994,3.8125
29-12-1994,3.863281
30-12-1994,3.820313
03-01-1995,3.761719
04-01-1995,3.789063
05-01-1995,3.726563
06-01-1995,3.789063
09-01-1995,3.765625
10-01-1995,3.8125
11-01-1995,3.835938
12-01-1995,3.828125
13-01-1995,3.921875
16-01-1995,4.007813
17-01-1995,4.039063
18-01-1995,4.066406
19-01-1995,3.96875
20-01-1995,3.851563
23-01-1995,3.925781
24-01-1995,3.875977
25-01-1995,3.859375
26-01-1995,3.742188
27-01-1995,3.742188
30-01-1995,3.6875
31-01-1995,3.710938
01-02-1995,3.695313
02-02-1995,3.6875
03-02-1995,3.757813
06-02-1995,3.804688
07-02-1995,3.8125
08-02-1995,3.867188
09-02-1995,3.867188
10-02-1995,3.875
13-02-1995,3.875
14-02-1995,3.867188
15-02-1995,3.796875
16-02-1995,3.804688
17-02-1995,3.773438
21-02-1995,3.734375
22-02-1995,3.84375
23-02-1995,3.851563
24-02-1995,3.828125
27-02-1995,3.859375
28-02-1995,3.9375
01-03-1995,3.953125
02-03-1995,3.984375
03-03-1995,3.976563
06-03-1995,4.019531
07-03-1995,4.083984
08-03-1995,4.28125
09-03-1995,4.242188
10-03-1995,4.285156
13-03-1995,4.3125
14-03-1995,4.484375
15-03-1995,4.40625
16-03-1995,4.382813
17-03-1995,4.371094
20-03-1995,4.445313
21-03-1995,4.402344
22-03-1995,4.433594
23-03-1995,4.546875
24-03-1995,4.617188
27-03-1995,4.5625
28-03-1995,4.601563
29-03-1995,4.515625
30-03-1995,4.507813
31-03-1995,4.445313
03-04-1995,4.375
04-04-1995,4.367188
05-04-1995,4.414063
06-04-1995,4.375
07-04-1995,4.351563
10-04-1995,4.433594
11-04-1995,4.507813
12-04-1995,4.476563
13-04-1995,4.53125
17-04-1995,4.835938
18-04-1995,4.796875
19-04-1995,4.757813
20-04-1995,4.703125
21-04-1995,4.6875
24-04-1995,4.859375
25-04-1995,5
26-04-1995,4.976563
27-04-1995,4.914063
28-04-1995,5.109375
01-05-1995,5.132813
02-05-1995,4.972656
03-05-1995,5.054688
04-05-1995,5.09375
05-05-1995,5
08-05-1995,4.992188
09-05-1995,4.988281
10-05-1995,4.953125
11-05-1995,5.085938
12-05-1995,5.046875
15-05-1995,5.082031
16-05-1995,5.304688
17-05-1995,5.375
18-05-1995,5.289063
19-05-1995,5.335938
22-05-1995,5.453125
23-05-1995,5.53125
24-05-1995,5.46875
25-05-1995,5.578125
26-05-1995,5.46875
30-05-1995,5.1875
31-05-1995,5.292969
01-06-1995,5.257813
02-06-1995,5.195313
05-06-1995,5.296875
06-06-1995,5.195313
07-06-1995,5.25
08-06-1995,5.257813
09-06-1995,5.304688
12-06-1995,5.234375
13-06-1995,5.242188
14-06-1995,5.238281
15-06-1995,5.304688
16-06-1995,5.4375
19-06-1995,5.613281
20-06-1995,5.710938
21-06-1995,5.65625
22-06-1995,5.742188
23-06-1995,5.695313
26-06-1995,5.609375
27-06-1995,5.429688
28-06-1995,5.492188
29-06-1995,5.585938
30-06-1995,5.648438
03-07-1995,5.683594
05-07-1995,5.667969
06-07-1995,5.796875
07-07-1995,5.976563
10-07-1995,6.179688
11-07-1995,6.03125
12-07-1995,6.242188
13-07-1995,6.257813
14-07-1995,6.476563
17-07-1995,6.8125
18-07-1995,6.367188
19-07-1995,5.90625
20-07-1995,6.007813
21-07-1995,5.75
24-07-1995,5.851563
25-07-1995,6.023438
26-07-1995,6
27-07-1995,6.03125
28-07-1995,5.789063
31-07-1995,5.65625
01-08-1995,5.59375
02-08-1995,5.5625
03-08-1995,5.695313
04-08-1995,5.867188
07-08-1995,5.851563
08-08-1995,5.84375
09-08-1995,6.03125
10-08-1995,5.882813
11-08-1995,6.03125
14-08-1995,6.171875
15-08-1995,6.148438
16-08-1995,6.171875
17-08-1995,6.195313
18-08-1995,6.070313
21-08-1995,5.90625
22-08-1995,6.207031
23-08-1995,6.117188
24-08-1995,6.007813
25-08-1995,5.898438
28-08-1995,5.628906
29-08-1995,5.742188
30-08-1995,5.828125
31-08-1995,5.78125
01-09-1995,5.609375
05-09-1995,5.9375
06-09-1995,5.84375
07-09-1995,5.914063
08-09-1995,5.96875
11-09-1995,6.101563
12-09-1995,6.015625
13-09-1995,6.007813
14-09-1995,5.929688
15-09-1995,5.839844
18-09-1995,5.75
19-09-1995,5.832031
20-09-1995,5.820313
21-09-1995,5.664063
22-09-1995,5.609375
25-09-1995,5.639648
26-09-1995,5.515625
27-09-1995,5.539063
28-09-1995,5.71875
29-09-1995,5.65625
02-10-1995,5.515625
03-10-1995,5.554688
04-10-1995,5.382813
05-10-1995,5.46875
06-10-1995,5.367188
09-10-1995,5.195313
10-10-1995,5.234375
11-10-1995,5.414063
12-10-1995,5.476563
13-10-1995,5.390625
16-10-1995,5.421875
17-10-1995,5.695313
18-10-1995,5.976563
19-10-1995,6.046875
20-10-1995,5.96875
23-10-1995,6.023438
24-10-1995,6.09375
25-10-1995,5.992188
26-10-1995,6.125
27-10-1995,6.25
30-10-1995,6.421875
31-10-1995,6.25
01-11-1995,6.148438
02-11-1995,6.25
03-11-1995,6.21875
06-11-1995,6.085938
07-11-1995,5.8125
08-11-1995,5.953125
09-11-1995,6.1875
10-11-1995,6.054688
13-11-1995,6.019531
14-11-1995,5.875
15-11-1995,5.875
16-11-1995,5.617188
17-11-1995,5.460938
20-11-1995,5.375
21-11-1995,5.5
22-11-1995,5.460938
24-11-1995,5.5
27-11-1995,5.453125
28-11-1995,5.71875
29-11-1995,5.609375
30-11-1995,5.445313
01-12-1995,5.390625
04-12-1995,5.492188
05-12-1995,5.375
06-12-1995,5.664063
07-12-1995,5.65625
08-12-1995,5.90625
11-12-1995,5.820313
12-12-1995,5.710938
13-12-1995,5.734375
14-12-1995,5.546875
15-12-1995,5.523438
18-12-1995,5.4375
19-12-1995,5.679688
20-12-1995,5.445313
21-12-1995,5.625
22-12-1995,5.65625
26-12-1995,5.640625
27-12-1995,5.554688
28-12-1995,5.460938
29-12-1995,5.484375
02-01-1996,5.609375
03-01-1996,5.429688
04-01-1996,5.460938
05-01-1996,5.398438
08-01-1996,5.390625
09-01-1996,5.011719
10-01-1996,5.148438
11-01-1996,5.414063
12-01-1996,5.359375
15-01-1996,5.15625
16-01-1996,5.398438
17-01-1996,5.304688
18-01-1996,5.476563
19-01-1996,5.742188
22-01-1996,5.75
23-01-1996,5.59375
24-01-1996,5.703125
25-01-1996,5.585938
26-01-1996,5.65625
29-01-1996,5.648438
30-01-1996,5.675781
31-01-1996,5.78125
01-02-1996,5.882813
02-02-1996,5.8125
05-02-1996,6.070313
06-02-1996,6.03125
07-02-1996,6.054688
08-02-1996,6.179688
09-02-1996,6.257813
12-02-1996,6.21875
13-02-1996,6.226563
14-02-1996,6.171875
15-02-1996,6.15625
16-02-1996,6.117188
20-02-1996,6.109375
21-02-1996,6.242188
22-02-1996,6.40625
23-02-1996,6.46875
26-02-1996,6.289063
27-02-1996,6.257813
28-02-1996,6.257813
29-02-1996,6.167969
01-03-1996,5.96875
04-03-1996,6.015625
05-03-1996,6.132813
06-03-1996,6.0625
07-03-1996,6.082031
08-03-1996,5.945313
11-03-1996,6.03125
12-03-1996,5.984375
13-03-1996,6.304688
14-03-1996,6.226563
15-03-1996,6.398438
18-03-1996,6.578125
19-03-1996,6.679688
20-03-1996,6.539063
21-03-1996,6.296875
22-03-1996,6.320313
25-03-1996,6.242188
26-03-1996,6.421875
27-03-1996,6.40625
28-03-1996,6.390625
29-03-1996,6.445313
01-04-1996,6.421875
02-04-1996,6.539063
03-04-1996,6.53125
04-04-1996,6.523438
08-04-1996,6.484375
09-04-1996,6.351563
10-04-1996,6.351563
11-04-1996,6.320313
12-04-1996,6.320313
15-04-1996,6.469727
16-04-1996,6.578125
17-04-1996,6.621094
18-04-1996,6.8125
19-04-1996,6.859375
22-04-1996,7.046875
23-04-1996,7.039063
24-04-1996,6.96875
25-04-1996,7.046875
26-04-1996,7.09375
29-04-1996,7.039063
30-04-1996,7.078125
01-05-1996,7.195313
02-05-1996,6.976563
03-05-1996,6.929688
06-05-1996,6.984375
07-05-1996,7.070313
08-05-1996,7.140625
09-05-1996,7.09375
10-05-1996,7.179688
13-05-1996,7.414063
14-05-1996,7.4375
15-05-1996,7.351563
16-05-1996,7.320313
17-05-1996,7.3125
20-05-1996,7.296875
21-05-1996,7.195313
22-05-1996,7.304688
23-05-1996,7.40625
24-05-1996,7.40625
28-05-1996,7.328125
29-05-1996,7.320313
30-05-1996,7.390625
31-05-1996,7.421875
03-06-1996,7.398438
04-06-1996,7.367188
05-06-1996,7.554688
06-06-1996,7.488281
07-06-1996,7.578125
10-06-1996,7.539063
11-06-1996,7.632813
12-06-1996,7.8125
13-06-1996,7.789063
14-06-1996,7.6875
17-06-1996,7.789063
18-06-1996,7.648438
19-06-1996,7.609375
20-06-1996,7.609375
21-06-1996,7.742188
24-06-1996,7.757813
25-06-1996,7.625
26-06-1996,7.53125
27-06-1996,7.496094
28-06-1996,7.507813
01-07-1996,7.644531
02-07-1996,7.601563
03-07-1996,7.570313
05-07-1996,7.398438
08-07-1996,7.519531
09-07-1996,7.5
10-07-1996,7.46875
11-07-1996,7.15625
12-07-1996,7.023438
15-07-1996,6.914063
16-07-1996,7.210938
17-07-1996,7.320313
18-07-1996,7.492188
19-07-1996,7.561523
22-07-1996,7.484375
23-07-1996,7.007813
24-07-1996,7.171875
25-07-1996,7.40625
26-07-1996,7.445313
29-07-1996,7.304688
30-07-1996,7.414063
31-07-1996,7.367188
01-08-1996,7.539063
02-08-1996,7.710938
05-08-1996,7.609375
06-08-1996,7.75
07-08-1996,7.796875
08-08-1996,7.828125
09-08-1996,7.78125
12-08-1996,7.828125
13-08-1996,7.71875
14-08-1996,7.804688
15-08-1996,7.820313
16-08-1996,7.765625
19-08-1996,7.71875
20-08-1996,7.710938
21-08-1996,7.71875
22-08-1996,7.8125
23-08-1996,7.703125
26-08-1996,7.679688
27-08-1996,7.796875
28-08-1996,7.851563
29-08-1996,7.757813
30-08-1996,7.65625
03-09-1996,7.710938
04-09-1996,7.710938
05-09-1996,7.59375
06-09-1996,7.65625
09-09-1996,7.804688
10-09-1996,7.773438
11-09-1996,7.820313
12-09-1996,8.039063
13-09-1996,8.1875
16-09-1996,8.21875
17-09-1996,8.367188
18-09-1996,8.53125
19-09-1996,8.609375
20-09-1996,8.632813
23-09-1996,8.609375
24-09-1996,8.554688
25-09-1996,8.476563
26-09-1996,8.25
27-09-1996,8.398438
30-09-1996,8.242188
01-10-1996,8.257813
02-10-1996,8.421875
03-10-1996,8.375
04-10-1996,8.523438
07-10-1996,8.59375
08-10-1996,8.460938
09-10-1996,8.40625
10-10-1996,8.359375
11-10-1996,8.570313
14-10-1996,8.539063
15-10-1996,8.679688
16-10-1996,8.625
17-10-1996,8.46875
18-10-1996,8.421875
21-10-1996,8.375
22-10-1996,8.28125
23-10-1996,8.40625
24-10-1996,8.539063
25-10-1996,8.527344
28-10-1996,8.539063
29-10-1996,8.460938
30-10-1996,8.515625
31-10-1996,8.578125
01-11-1996,8.585938
04-11-1996,8.625
05-11-1996,8.84375
06-11-1996,9.03125
07-11-1996,8.96875
08-11-1996,8.96875
11-11-1996,8.976563
12-11-1996,8.859375
13-11-1996,9.0625
14-11-1996,9.351563
15-11-1996,9.3125
18-11-1996,9.398438
19-11-1996,9.742188
20-11-1996,9.578125
21-11-1996,9.398438
22-11-1996,9.40625
25-11-1996,9.59375
26-11-1996,9.609375
27-11-1996,9.71875
29-11-1996,9.804688
02-12-1996,9.859375
03-12-1996,9.667969
04-12-1996,9.578125
05-12-1996,9.5625
06-12-1996,9.554688
09-12-1996,10.21875
10-12-1996,10.234375
11-12-1996,10.421875
12-12-1996,10.125
13-12-1996,10
16-12-1996,9.59375
17-12-1996,9.984375
18-12-1996,10.328125
19-12-1996,10.609375
20-12-1996,10.453125
23-12-1996,10.46875
24-12-1996,10.609375
26-12-1996,10.6875
27-12-1996,10.53125
30-12-1996,10.4375
31-12-1996,10.328125
02-01-1997,10.203125
03-01-1997,10.578125
06-01-1997,10.546875
07-01-1997,10.625
08-01-1997,10.421875
09-01-1997,10.296875
10-01-1997,10.53125
13-01-1997,10.46875
14-01-1997,10.671875
15-01-1997,10.578125
16-01-1997,10.75
17-01-1997,10.890625
20-01-1997,11.34375
21-01-1997,11.875
22-01-1997,12.171875
23-01-1997,11.84375
24-01-1997,11.992188
27-01-1997,12.015625
28-01-1997,11.953125
29-01-1997,12.15625
30-01-1997,12.640625
31-01-1997,12.75
03-02-1997,12.796875
04-02-1997,12.890625
05-02-1997,12.296875
06-02-1997,12.140625
07-02-1997,12.546875
10-02-1997,12.21875
11-02-1997,12.3125
12-02-1997,12.484375
13-02-1997,12.5
14-02-1997,12.234375
18-02-1997,12.171875
19-02-1997,12.1875
20-02-1997,11.90625
21-02-1997,11.875
24-02-1997,12.515625
25-02-1997,12.4375
26-02-1997,12.53125
27-02-1997,12.015625
28-02-1997,12.1875
03-03-1997,12.4375
04-03-1997,12.390625
05-03-1997,12.609375
06-03-1997,12.21875
07-03-1997,12.09375
10-03-1997,12.5
11-03-1997,12.296875
12-03-1997,12.34375
13-03-1997,12.453125
14-03-1997,12.375
17-03-1997,12.5625
18-03-1997,12.453125
19-03-1997,12.09375
20-03-1997,12
21-03-1997,11.75
24-03-1997,11.265625
25-03-1997,11.289063
26-03-1997,11.78125
27-03-1997,11.71875
31-03-1997,11.460938
01-04-1997,11.65625
02-04-1997,11.5
03-04-1997,11.890625
04-04-1997,11.773438
07-04-1997,11.984375
08-04-1997,12.28125
09-04-1997,12.25
10-04-1997,12.09375
11-04-1997,11.875
14-04-1997,12.171875
15-04-1997,12.140625
16-04-1997,12.28125
17-04-1997,12.265625
18-04-1997,13.453125
21-04-1997,13.453125
22-04-1997,13.828125
23-04-1997,14.390625
24-04-1997,14.265625
25-04-1997,14.203125
28-04-1997,14.359375
29-04-1997,14.875
30-04-1997,15.1875
01-05-1997,15.125
02-05-1997,15.09375
05-05-1997,15.023438
06-05-1997,14.664063
07-05-1997,14.4375
08-05-1997,14.546875
09-05-1997,14.59375
12-05-1997,14.765625
13-05-1997,14.71875
14-05-1997,14.484375
15-05-1997,14.640625
16-05-1997,14.429688
19-05-1997,14.390625
20-05-1997,14.890625
21-05-1997,15.046875
22-05-1997,15.078125
23-05-1997,15.359375
27-05-1997,15.828125
28-05-1997,15.734375
29-05-1997,15.734375
30-05-1997,15.5
02-06-1997,15.546875
03-06-1997,15.09375
04-06-1997,14.898438
05-06-1997,15.070313
06-06-1997,15.507813
09-06-1997,15.640625
10-06-1997,15.601563
11-06-1997,15.875
12-06-1997,15.875
13-06-1997,16.203125
16-06-1997,16.421875
17-06-1997,16.773438
18-06-1997,16.273438
19-06-1997,16.164063
20-06-1997,16.234375
23-06-1997,16.007813
24-06-1997,16.507813
25-06-1997,16.304688
26-06-1997,16.03125
27-06-1997,15.9375
30-06-1997,15.796875
01-07-1997,15.617188
02-07-1997,16.046875
03-07-1997,16.195313
07-07-1997,16.1875
08-07-1997,16.40625
09-07-1997,16.34375
10-07-1997,16.234375
11-07-1997,16.21875
14-07-1997,16.992188
15-07-1997,17.308594
16-07-1997,18.554688
17-07-1997,18.6875
18-07-1997,17.5625
21-07-1997,16.992188
22-07-1997,18.015625
23-07-1997,17.679688
24-07-1997,17.25
25-07-1997,17.3125
28-07-1997,17.125
29-07-1997,17.492188
30-07-1997,17.640625
31-07-1997,17.671875
01-08-1997,17.578125
04-08-1997,17.695313
05-08-1997,17.914063
06-08-1997,17.929688
07-08-1997,17.992188
08-08-1997,17.5
11-08-1997,17.28125
12-08-1997,17
13-08-1997,17.007813
14-08-1997,17.03125
15-08-1997,16.609375
18-08-1997,16.734375
19-08-1997,17.351563
20-08-1997,17.570313
21-08-1997,17.234375
22-08-1997,17.15625
25-08-1997,17.0625
26-08-1997,16.875
27-08-1997,16.820313
28-08-1997,16.507813
29-08-1997,16.523438
02-09-1997,17.148438
03-09-1997,17.070313
04-09-1997,17.273438
05-09-1997,17.164063
08-09-1997,17.414063
09-09-1997,17.4375
10-09-1997,16.890625
11-09-1997,17.101563
12-09-1997,17.242188
15-09-1997,16.335938
16-09-1997,17.046875
17-09-1997,16.648438
18-09-1997,16.53125
19-09-1997,16.898438
22-09-1997,16.664063
23-09-1997,16.9375
24-09-1997,16.554688
25-09-1997,16.59375
26-09-1997,16.671875
29-09-1997,16.8125
30-09-1997,16.539063
01-10-1997,16.734375
02-10-1997,16.648438
03-10-1997,16.867188
06-10-1997,16.890625
07-10-1997,17.070313
08-10-1997,17.375
09-10-1997,17.367188
10-10-1997,17.0625
13-10-1997,17.09375
14-10-1997,17.085938
15-10-1997,16.96875
16-10-1997,16.738281
17-10-1997,16.53125
20-10-1997,16.578125
21-10-1997,17.3125
22-10-1997,16.960938
23-10-1997,16.953125
24-10-1997,16.921875
27-10-1997,16.109375
28-10-1997,16.671875
29-10-1997,16.359375
30-10-1997,16.078125
31-10-1997,16.25
03-11-1997,16.765625
04-11-1997,16.78125
05-11-1997,16.695313
06-11-1997,16.507813
07-11-1997,16.445313
10-11-1997,16.273438
11-11-1997,16.328125
12-11-1997,16.148438
13-11-1997,16.445313
14-11-1997,16.664063
17-11-1997,16.859375
18-11-1997,16.75
19-11-1997,16.882813
20-11-1997,17.109375
21-11-1997,17.234375
24-11-1997,16.9375
25-11-1997,17.375
26-11-1997,17.695313
28-11-1997,17.6875
01-12-1997,17.976563
02-12-1997,17.78125
03-12-1997,18.085938
04-12-1997,17.820313
05-12-1997,17.890625
08-12-1997,18.265625
09-12-1997,18.039063
10-12-1997,17.78125
11-12-1997,17.382813
12-12-1997,17.09375
15-12-1997,17.015625
16-12-1997,17.382813
17-12-1997,16.953125
18-12-1997,16.359375
19-12-1997,16.085938
22-12-1997,15.875
23-12-1997,15.414063
24-12-1997,14.867188
26-12-1997,15.09375
29-12-1997,15.789063
30-12-1997,16.28125
31-12-1997,16.15625
02-01-1998,16.390625
05-01-1998,16.296875
06-01-1998,16.390625
07-01-1998,16.195313
08-01-1998,16.3125
09-01-1998,15.875
12-01-1998,16.1875
13-01-1998,16.515625
14-01-1998,16.390625
15-01-1998,16.539063
16-01-1998,16.90625
20-01-1998,17.226563
21-01-1998,17.125
22-01-1998,17.328125
23-01-1998,17.28125
26-01-1998,17.71875
27-01-1998,18.148438
28-01-1998,18.625
29-01-1998,18.53125
30-01-1998,18.648438
02-02-1998,19.359375
03-02-1998,19.484375
04-02-1998,19.601563
05-02-1998,19.429688
06-02-1998,19.765625
09-02-1998,19.648438
10-02-1998,19.90625
11-02-1998,19.867188
12-02-1998,19.84375
13-02-1998,19.6875
17-02-1998,19.296875
18-02-1998,19.328125
19-02-1998,19.359375
20-02-1998,19.390625
23-02-1998,20.40625
24-02-1998,20.53125
25-02-1998,21.234375
26-02-1998,21.375
27-02-1998,21.1875
02-03-1998,20.828125
03-03-1998,21.125
04-03-1998,20.578125
05-03-1998,20.015625
06-03-1998,20.6875
09-03-1998,19.898438
10-03-1998,20.375
11-03-1998,20.171875
12-03-1998,20.46875
13-03-1998,20.59375
16-03-1998,20.5
17-03-1998,20.09375
18-03-1998,20.4375
19-03-1998,20.5
20-03-1998,20.453125
23-03-1998,20.96875
24-03-1998,21.234375
25-03-1998,22.203125
26-03-1998,22.0625
27-03-1998,21.953125
30-03-1998,21.984375
31-03-1998,22.375
01-04-1998,22.59375
02-04-1998,22.828125
03-04-1998,23.25
06-04-1998,22.484375
07-04-1998,21.8125
08-04-1998,22.234375
09-04-1998,22.25
13-04-1998,22.15625
14-04-1998,22.109375
15-04-1998,22.84375
16-04-1998,22.921875
17-04-1998,23.03125
20-04-1998,23.65625
21-04-1998,23.71875
22-04-1998,24.71875
23-04-1998,23.625
24-04-1998,23.03125
27-04-1998,22.578125
28-04-1998,22.46875
29-04-1998,22.625
30-04-1998,22.53125
01-05-1998,22.40625
04-05-1998,22.015625
05-05-1998,21.9375
06-05-1998,21.59375
07-05-1998,20.84375
08-05-1998,21.4375
11-05-1998,21.0625
12-05-1998,21.421875
13-05-1998,21.734375
14-05-1998,22.234375
15-05-1998,22.359375
18-05-1998,21.515625
19-05-1998,21.625
20-05-1998,21.4375
21-05-1998,21.59375
22-05-1998,21.390625
26-05-1998,20.90625
27-05-1998,21.5
28-05-1998,21.578125
29-05-1998,21.203125
01-06-1998,20.9375
02-06-1998,21.375
03-06-1998,21.078125
04-06-1998,21.515625
05-06-1998,21.5625
08-06-1998,21.421875
09-06-1998,21.765625
10-06-1998,21.5
11-06-1998,21.328125
12-06-1998,21.4375
15-06-1998,21.484375
16-06-1998,22.46875
17-06-1998,22.765625
18-06-1998,22.796875
19-06-1998,23.671875
22-06-1998,23.953125
23-06-1998,25.1875
24-06-1998,26.234375
25-06-1998,25.390625
26-06-1998,26.109375
29-06-1998,26.859375
30-06-1998,27.09375
01-07-1998,27.34375
02-07-1998,26.8125
06-07-1998,26.953125
07-07-1998,26.984375
08-07-1998,27.46875
09-07-1998,27.75
10-07-1998,28.296875
13-07-1998,29.390625
14-07-1998,29.125
15-07-1998,29.34375
16-07-1998,29.34375
17-07-1998,29.484375
20-07-1998,29.25
21-07-1998,28.203125
22-07-1998,29.1875
23-07-1998,28.25
24-07-1998,28.453125
27-07-1998,29.1875
28-07-1998,28.0625
29-07-1998,27.671875
30-07-1998,28.359375
31-07-1998,27.484375
03-08-1998,27.109375
04-08-1998,26.125
05-08-1998,26.078125
06-08-1998,26.71875
07-08-1998,26.46875
10-08-1998,26.109375
11-08-1998,25.859375
12-08-1998,26.265625
13-08-1998,25.984375
14-08-1998,26.0625
17-08-1998,26.828125
18-08-1998,27.8125
19-08-1998,27.640625
20-08-1998,28.140625
21-08-1998,27.65625
24-08-1998,27.59375
25-08-1998,28.203125
26-08-1998,28.140625
27-08-1998,27.3125
28-08-1998,26.3125
31-08-1998,23.984375
01-09-1998,25.3125
02-09-1998,25.140625
03-09-1998,24.8125
04-09-1998,24.15625
08-09-1998,25.492188
09-09-1998,25.5625
10-09-1998,25.1875
11-09-1998,26.0625
14-09-1998,26.5
15-09-1998,27.078125
16-09-1998,27.046875
17-09-1998,26.234375
18-09-1998,26.34375
21-09-1998,26.96875
22-09-1998,27.296875
23-09-1998,28.40625
24-09-1998,27.53125
25-09-1998,28.265625
28-09-1998,27.828125
29-09-1998,28.21875
30-09-1998,27.515625
01-10-1998,26.015625
02-10-1998,26.03125
05-10-1998,25.296875
06-10-1998,24.40625
07-10-1998,23.53125
08-10-1998,22.796875
09-10-1998,24.21875
12-10-1998,24.9375
13-10-1998,24.109375
14-10-1998,25.046875
15-10-1998,26.359375
16-10-1998,26.265625
19-10-1998,25.734375
20-10-1998,25.0625
21-10-1998,26.609375
22-10-1998,27.5
23-10-1998,26.59375
26-10-1998,26.765625
27-10-1998,26.359375
28-10-1998,26.421875
29-10-1998,26.65625
30-10-1998,26.46875
02-11-1998,26.453125
03-11-1998,26.296875
04-11-1998,26.375
05-11-1998,26.59375
06-11-1998,27.328125
09-11-1998,27.671875
10-11-1998,28.015625
11-11-1998,27.765625
12-11-1998,27.1875
13-11-1998,27.5
16-11-1998,27.203125
17-11-1998,27.96875
18-11-1998,27.4375
19-11-1998,27.9375
20-11-1998,28.40625
23-11-1998,29.796875
24-11-1998,30.421875
25-11-1998,31.0625
27-11-1998,32.015625
30-11-1998,30.5
01-12-1998,32.375
02-12-1998,31.6875
03-12-1998,30.53125
04-12-1998,31.84375
07-12-1998,33.390625
08-12-1998,32.796875
09-12-1998,33.40625
10-12-1998,32.890625
11-12-1998,33.5
14-12-1998,31.984375
15-12-1998,32.96875
16-12-1998,33.4375
17-12-1998,33.59375
18-12-1998,34.453125
21-12-1998,35.109375
22-12-1998,34.609375
23-12-1998,35.890625
24-12-1998,35.4375
28-12-1998,35.59375
29-12-1998,35.125
30-12-1998,34.75
31-12-1998,34.671875
04-01-1999,35.25
05-01-1999,36.625
06-01-1999,37.8125
07-01-1999,37.625
08-01-1999,37.46875
11-01-1999,36.875
12-01-1999,35.546875
13-01-1999,35.953125
14-01-1999,35.4375
15-01-1999,37.4375
19-01-1999,38.90625
20-01-1999,40.65625
21-01-1999,39.578125
22-01-1999,39.0625
25-01-1999,40.46875
26-01-1999,42.890625
27-01-1999,42.15625
28-01-1999,43.5
29-01-1999,43.75
01-02-1999,43.234375
02-02-1999,41.90625
03-02-1999,41.703125
04-02-1999,39.765625
05-02-1999,40
08-02-1999,41.3125
09-02-1999,40.015625
10-02-1999,40.15625
11-02-1999,40.6875
12-02-1999,39.4375
16-02-1999,39.0625
17-02-1999,37.5
18-02-1999,36.4375
19-02-1999,36.9375
22-02-1999,37.203125
23-02-1999,38.859375
24-02-1999,38.21875
25-02-1999,38.375
26-02-1999,37.53125
01-03-1999,37.9375
02-03-1999,37.140625
03-03-1999,37.40625
04-03-1999,38.0625
05-03-1999,38.734375
08-03-1999,39.75
09-03-1999,40.453125
10-03-1999,40.34375
11-03-1999,40.359375
12-03-1999,40.046875
15-03-1999,41.46875
16-03-1999,42.265625
17-03-1999,41.78125
18-03-1999,43.109375
19-03-1999,42.796875
22-03-1999,43.203125
23-03-1999,41.640625
24-03-1999,42.8125
25-03-1999,44.984375
26-03-1999,44.53125
29-03-1999,46.1875
30-03-1999,46.5
31-03-1999,44.8125
01-04-1999,46.34375
05-04-1999,47.46875
06-04-1999,47.03125
07-04-1999,46.65625
08-04-1999,47.28125
09-04-1999,47.125
12-04-1999,46.5
13-04-1999,45.0625
14-04-1999,42.9375
15-04-1999,44.4375
16-04-1999,43.3125
19-04-1999,40.5
20-04-1999,41.5625
21-04-1999,41
22-04-1999,42.46875
23-04-1999,43
26-04-1999,44
27-04-1999,42
28-04-1999,41.0625
29-04-1999,41.03125
30-04-1999,40.65625
03-05-1999,39.9375
04-05-1999,39.03125
05-05-1999,39.5625
06-05-1999,38.96875
07-05-1999,39.53125
10-05-1999,39.84375
11-05-1999,39.9375
12-05-1999,40.25
13-05-1999,39.5625
14-05-1999,38.4375
17-05-1999,39.5625
18-05-1999,39.34375
19-05-1999,39.65625
20-05-1999,39.21875
21-05-1999,38.78125
24-05-1999,38.625
25-05-1999,38.125
26-05-1999,39.25
27-05-1999,39.1875
28-05-1999,40.34375
01-06-1999,39.25
02-06-1999,39.21875
03-06-1999,38.1875
04-06-1999,39.78125
07-06-1999,40.125
08-06-1999,39.6875
09-06-1999,41.15625
10-06-1999,39.9375
11-06-1999,39.0625
14-06-1999,38.78125
15-06-1999,38.84375
16-06-1999,40.5
17-06-1999,41.4375
18-06-1999,42.5
21-06-1999,44.46875
22-06-1999,43.25
23-06-1999,43
24-06-1999,42.3125
25-06-1999,42.46875
28-06-1999,43.375
29-06-1999,44
30-06-1999,45.09375
01-07-1999,45.59375
02-07-1999,46
06-07-1999,44.78125
07-07-1999,46.15625
08-07-1999,46.28125
09-07-1999,46.625
12-07-1999,47.09375
13-07-1999,46.8125
14-07-1999,47.46875
15-07-1999,47.1875
16-07-1999,49.71875
19-07-1999,49.1875
20-07-1999,46.65625
21-07-1999,47.34375
22-07-1999,45.53125
23-07-1999,45.125
26-07-1999,43.8125
27-07-1999,44.40625
28-07-1999,45
29-07-1999,43.46875
30-07-1999,42.90625
02-08-1999,42.40625
03-08-1999,42.375
04-08-1999,42.46875
05-08-1999,42.875
06-08-1999,42.5625
09-08-1999,41.90625
10-08-1999,41.46875
11-08-1999,42.09375
12-08-1999,40.875
13-08-1999,42.34375
16-08-1999,42.15625
17-08-1999,42.28125
18-08-1999,42.5
19-08-1999,41.90625
20-08-1999,41.6875
23-08-1999,43.21875
24-08-1999,46.09375
25-08-1999,47.65625
26-08-1999,47.3125
27-08-1999,46.625
30-08-1999,46.125
31-08-1999,46.28125
01-09-1999,46.1875
02-09-1999,45.90625
03-09-1999,47.9375
07-09-1999,47.125
08-09-1999,46.125
09-09-1999,47.03125
10-09-1999,47.5
13-09-1999,46.9375
14-09-1999,47.53125
15-09-1999,46.3125
16-09-1999,47
17-09-1999,48.21875
20-09-1999,48.78125
21-09-1999,47.3125
22-09-1999,48.03125
23-09-1999,45.59375
24-09-1999,45.46875
27-09-1999,45.71875
28-09-1999,46.0625
29-09-1999,44.75
30-09-1999,45.28125
01-10-1999,44.992188
04-10-1999,46.28125
05-10-1999,45.90625
06-10-1999,46.84375
07-10-1999,46.875
08-10-1999,47.46875
11-10-1999,47.15625
12-10-1999,46.28125
13-10-1999,45.53125
14-10-1999,45.34375
15-10-1999,44.03125
18-10-1999,43.9375
19-10-1999,43.15625
20-10-1999,46.125
21-10-1999,46.53125
22-10-1999,46.34375
25-10-1999,46.21875
26-10-1999,46.1875
27-10-1999,45.4375
28-10-1999,44.9375
29-10-1999,46.28125
01-11-1999,46.1875
02-11-1999,46.28125
03-11-1999,46
04-11-1999,45.875
05-11-1999,45.78125
08-11-1999,44.96875
09-11-1999,44.4375
10-11-1999,43.5625
11-11-1999,44.8125
12-11-1999,44.59375
15-11-1999,43.5
16-11-1999,43.65625
17-11-1999,42.5
18-11-1999,42.46875
19-11-1999,43
22-11-1999,44.90625
23-11-1999,44.8125
24-11-1999,45.84375
26-11-1999,45.5625
29-11-1999,45.09375
30-11-1999,45.523438
01-12-1999,46.59375
02-12-1999,47.40625
03-12-1999,48.0625
06-12-1999,47.71875
07-12-1999,46.5
08-12-1999,45.875
09-12-1999,46.375
10-12-1999,46.9375
13-12-1999,48.3125
14-12-1999,49.34375
15-12-1999,54.21875
16-12-1999,56.84375
17-12-1999,57.625
20-12-1999,56.375
21-12-1999,57.9375
22-12-1999,58.78125
23-12-1999,58.71875
27-12-1999,59.5625
28-12-1999,58.75
29-12-1999,58.96875
30-12-1999,58.8125
31-12-1999,58.375
03-01-2000,58.28125
04-01-2000,56.3125
05-01-2000,56.90625
06-01-2000,55
07-01-2000,55.71875
10-01-2000,56.125
11-01-2000,54.6875
12-01-2000,52.90625
13-01-2000,53.90625
14-01-2000,56.125
18-01-2000,57.65625
19-01-2000,53.5
20-01-2000,53
21-01-2000,51.875
24-01-2000,50.625
25-01-2000,51.40625
26-01-2000,49.6875
27-01-2000,49.375
28-01-2000,49.125
31-01-2000,48.9375
01-02-2000,51.46875
02-02-2000,50.40625
03-02-2000,51.8125
04-02-2000,53.28125
07-02-2000,53.3125
08-02-2000,54.96875
09-02-2000,52
10-02-2000,53
11-02-2000,49.96875
14-02-2000,49.8125
15-02-2000,49.28125
16-02-2000,48.8125
17-02-2000,49.8125
18-02-2000,47.53125
22-02-2000,46.90625
23-02-2000,47.125
24-02-2000,47.375
25-02-2000,45.65625
28-02-2000,45.78125
29-02-2000,44.6875
01-03-2000,45.40625
02-03-2000,46.6875
03-03-2000,48.0625
06-03-2000,45.3125
07-03-2000,46.4375
08-03-2000,47.78125
09-03-2000,50
10-03-2000,50.5
13-03-2000,49
14-03-2000,47.5625
15-03-2000,47.6875
16-03-2000,47.6875
17-03-2000,49.6875
20-03-2000,48.6875
21-03-2000,51.375
22-03-2000,51.625
23-03-2000,55.9375
24-03-2000,55.84375
27-03-2000,52.03125
28-03-2000,52.15625
29-03-2000,53.59375
30-03-2000,51.6875
31-03-2000,53.125
03-04-2000,45.4375
04-04-2000,44.28125
05-04-2000,43.1875
06-04-2000,43
07-04-2000,44.53125
10-04-2000,43.03125
11-04-2000,41.9375
12-04-2000,39.6875
13-04-2000,39.625
14-04-2000,37.0625
17-04-2000,37.9375
18-04-2000,40.28125
19-04-2000,39.34375
20-04-2000,39.46875
24-04-2000,33.3125
25-04-2000,34.6875
26-04-2000,34
27-04-2000,34.90625
28-04-2000,34.875
01-05-2000,36.71875
02-05-2000,34.9375
03-05-2000,35.28125
04-05-2000,35.21875
05-05-2000,35.5625
08-05-2000,34.90625
09-05-2000,33.90625
10-05-2000,33.09375
11-05-2000,33.9375
12-05-2000,34.40625
15-05-2000,34.6875
16-05-2000,34.75
17-05-2000,33.84375
18-05-2000,33.09375
19-05-2000,32.53125
22-05-2000,32.09375
23-05-2000,31.59375
24-05-2000,32.78125
25-05-2000,30.75
26-05-2000,30.71875
30-05-2000,31.6875
31-05-2000,31.28125
01-06-2000,32.28125
02-06-2000,33.15625
05-06-2000,33.4375
06-06-2000,34.8125
07-06-2000,35.25
08-06-2000,34.40625
09-06-2000,34.40625
12-06-2000,33.4375
13-06-2000,33.9375
14-06-2000,35.25
15-06-2000,36.1875
16-06-2000,36.28125
19-06-2000,36.84375
20-06-2000,37.46875
21-06-2000,40.34375
22-06-2000,39.9375
23-06-2000,38.84375
26-06-2000,39.75
27-06-2000,39.40625
28-06-2000,39.46875
29-06-2000,38.59375
30-06-2000,40
03-07-2000,40
05-07-2000,39.25
06-07-2000,40.46875
07-07-2000,41
10-07-2000,39.71875
11-07-2000,39.5625
12-07-2000,40.15625
13-07-2000,39.96875
14-07-2000,39.46875
17-07-2000,39.09375
18-07-2000,39.25
19-07-2000,36.5625
20-07-2000,37.40625
21-07-2000,36.15625
24-07-2000,35.28125
25-07-2000,34.5
26-07-2000,33.90625
27-07-2000,34.6875
28-07-2000,34.84375
31-07-2000,34.90625
01-08-2000,34.34375
02-08-2000,34.6875
03-08-2000,35.125
04-08-2000,34.5625
07-08-2000,35
08-08-2000,37.0625
09-08-2000,37.125
10-08-2000,36.3125
11-08-2000,36.21875
14-08-2000,36.09375
15-08-2000,35.8125
16-08-2000,35.5
17-08-2000,35.78125
18-08-2000,35.5
21-08-2000,35.3125
22-08-2000,35.625
23-08-2000,35.375
24-08-2000,35.5625
25-08-2000,35.3125
28-08-2000,35.65625
29-08-2000,35.46875
30-08-2000,35
31-08-2000,34.90625
01-09-2000,35.09375
05-09-2000,35.0625
06-09-2000,34.71875
07-09-2000,35.03125
08-09-2000,34.65625
11-09-2000,34.40625
12-09-2000,34.0625
13-09-2000,34.125
14-09-2000,32.90625
15-09-2000,32.09375
18-09-2000,31.5
19-09-2000,32.5
20-09-2000,32.125
21-09-2000,32.09375
22-09-2000,31.625
25-09-2000,30.625
26-09-2000,31.34375
27-09-2000,30.3125
28-09-2000,30.65625
29-09-2000,30.15625
02-10-2000,29.5625
03-10-2000,28.28125
04-10-2000,27.71875
05-10-2000,27.6875
06-10-2000,27.78125
09-10-2000,27.09375
10-10-2000,27.28125
11-10-2000,27.875
12-10-2000,27.1875
13-10-2000,26.875
16-10-2000,25.1875
17-10-2000,25.21875
18-10-2000,25.875
19-10-2000,30.9375
20-10-2000,32.59375
23-10-2000,31.0625
24-10-2000,30.75
25-10-2000,30.625
26-10-2000,32.21875
27-10-2000,33.84375
30-10-2000,34.53125
31-10-2000,34.4375
01-11-2000,34.8125
02-11-2000,35.15625
03-11-2000,34.125
06-11-2000,34.75
07-11-2000,35.25
08-11-2000,34.71875
09-11-2000,35.4375
10-11-2000,33.6875
13-11-2000,33.21875
14-11-2000,34.40625
15-11-2000,35.03125
16-11-2000,34.46875
17-11-2000,34.53125
20-11-2000,33.59375
21-11-2000,33.875
22-11-2000,34.125
24-11-2000,34.96875
27-11-2000,35.34375
28-11-2000,33.5
29-11-2000,32.53125
30-11-2000,28.6875
01-12-2000,28.3125
04-12-2000,28.21875
05-12-2000,29.9375
06-12-2000,28.34375
07-12-2000,26.5625
08-12-2000,27.21875
11-12-2000,29.03125
12-12-2000,29.1875
13-12-2000,28.625
14-12-2000,27.75
15-12-2000,24.59375
18-12-2000,23.90625
19-12-2000,22.40625
20-12-2000,20.75
21-12-2000,21.71875
22-12-2000,23.21875
26-12-2000,23.4375
27-12-2000,23.21875
28-12-2000,22.28125
29-12-2000,21.6875
02-01-2001,21.6875
03-01-2001,23.96875
04-01-2001,24.21875
05-01-2001,24.5625
08-01-2001,24.46875
09-01-2001,25.90625
10-01-2001,26.4375
11-01-2001,27.5
12-01-2001,26.75
16-01-2001,26.28125
17-01-2001,26.46875
18-01-2001,27.75
19-01-2001,30.5
22-01-2001,30.0625
23-01-2001,30.28125
24-01-2001,31.46875
25-01-2001,30.90625
26-01-2001,32
29-01-2001,32.25
30-01-2001,31.6875
31-01-2001,30.53125
01-02-2001,31.1875
02-02-2001,30.40625
05-02-2001,30.96875
06-02-2001,31.28125
07-02-2001,32.34375
08-02-2001,31.125
09-02-2001,29.5625
12-02-2001,29.375
13-02-2001,29.09375
14-02-2001,29.1875
15-02-2001,29.40625
16-02-2001,28.65625
20-02-2001,27.9375
21-02-2001,28.125
22-02-2001,27.59375
23-02-2001,28.375
26-02-2001,29.78125
27-02-2001,29.6875
28-02-2001,29.5
01-03-2001,29.679688
02-03-2001,28.34375
05-03-2001,28.71875
06-03-2001,29.71875
07-03-2001,30.34375
08-03-2001,29.625
09-03-2001,28.34375
12-03-2001,25.96875
13-03-2001,27.09375
14-03-2001,27
15-03-2001,26.84375
16-03-2001,27.28125
19-03-2001,27.15625
20-03-2001,26.34375
21-03-2001,25.03125
22-03-2001,27
23-03-2001,28.28125
26-03-2001,28.03125
27-03-2001,29.125
28-03-2001,27.78125
29-03-2001,27.6875
30-03-2001,27.34375
02-04-2001,27.90625
03-04-2001,26.6875
04-04-2001,25.96875
05-04-2001,28.375
06-04-2001,28.09375
09-04-2001,28.575001
10-04-2001,29.84
11-04-2001,30.02
12-04-2001,31.09
16-04-2001,30.395
17-04-2001,30.74
18-04-2001,32.715
19-04-2001,34.02
20-04-2001,34.5
23-04-2001,34.125
24-04-2001,33.775002
25-04-2001,34.845001
26-04-2001,34.564999
27-04-2001,33.560001
30-04-2001,33.875
01-05-2001,35.084999
02-05-2001,34.880001
03-05-2001,34.264999
04-05-2001,35.375
07-05-2001,35.689999
08-05-2001,36.029999
09-05-2001,35.200001
10-05-2001,35
11-05-2001,34.700001
14-05-2001,34.360001
15-05-2001,34.134998
16-05-2001,34.580002
17-05-2001,34.084999
18-05-2001,34.044998
21-05-2001,34.395
22-05-2001,35.154999
23-05-2001,34.849998
24-05-2001,35.860001
25-05-2001,35.455002
29-05-2001,35.169998
30-05-2001,34.595001
31-05-2001,34.59
01-06-2001,35.169998
04-06-2001,35.389999
05-06-2001,36.299999
06-06-2001,36.18
07-06-2001,36.84
08-06-2001,36.595001
11-06-2001,36.060001
12-06-2001,36.040001
13-06-2001,35.345001
14-06-2001,34.450001
15-06-2001,34.009998
18-06-2001,33.439999
19-06-2001,33.66
20-06-2001,34.705002
21-06-2001,34.919998
22-06-2001,34.415001
25-06-2001,34.424999
26-06-2001,35.07
27-06-2001,35.57
28-06-2001,36.369999
29-06-2001,36.5
02-07-2001,35.299999
03-07-2001,35.235001
05-07-2001,34.255001
06-07-2001,33.029999
09-07-2001,32.845001
10-07-2001,32.240002
11-07-2001,33.25
12-07-2001,35.799999
13-07-2001,35.669998
16-07-2001,35.59
17-07-2001,35.91
18-07-2001,35.285
19-07-2001,36.285
20-07-2001,34.59
23-07-2001,33.544998
24-07-2001,33.16
25-07-2001,33.740002
26-07-2001,33.294998
27-07-2001,32.735001
30-07-2001,32.900002
31-07-2001,33.095001
01-08-2001,33.235001
02-08-2001,33.724998
03-08-2001,33.445
06-08-2001,33.064999
07-08-2001,33.174999
08-08-2001,32.43
09-08-2001,32.505001
10-08-2001,32.759998
13-08-2001,32.915001
14-08-2001,32.345001
15-08-2001,31.6
16-08-2001,32.310001
17-08-2001,30.940001
20-08-2001,31.35
21-08-2001,30.389999
22-08-2001,30.33
23-08-2001,29.559999
24-08-2001,31.025
27-08-2001,31.155001
28-08-2001,30.370001
29-08-2001,30.125
30-08-2001,28.469999
31-08-2001,28.525
04-09-2001,28.049999
05-09-2001,28.870001
06-09-2001,28.01
07-09-2001,27.700001
10-09-2001,28.790001
17-09-2001,26.455
18-09-2001,27.16
19-09-2001,26.934999
20-09-2001,25.379999
21-09-2001,24.855
24-09-2001,26.004999
25-09-2001,25.65
26-09-2001,25.135
27-09-2001,24.98
28-09-2001,25.584999
01-10-2001,25.895
02-10-2001,26.525
03-10-2001,28.115
04-10-2001,28.219999
05-10-2001,28.860001
08-10-2001,29.02
09-10-2001,27.280001
10-10-2001,27.754999
11-10-2001,28.16
12-10-2001,28.190001
15-10-2001,29.030001
16-10-2001,29.225
17-10-2001,28.014999
18-10-2001,28.375
19-10-2001,28.950001
22-10-2001,30.08
23-10-2001,30.215
24-10-2001,30.66
25-10-2001,31.280001
26-10-2001,31.1
29-10-2001,29.82
30-10-2001,29.440001
31-10-2001,29.075001
01-11-2001,30.92
02-11-2001,30.700001
05-11-2001,31.635
06-11-2001,32.389999
07-11-2001,32.125
08-11-2001,32.209999
09-11-2001,32.605
12-11-2001,32.895
13-11-2001,33.950001
14-11-2001,32.974998
15-11-2001,33.060001
16-11-2001,32.875
19-11-2001,33.27
20-11-2001,32.700001
21-11-2001,32.025002
23-11-2001,32.355
26-11-2001,32.57
27-11-2001,31.870001
28-11-2001,31.4
29-11-2001,32.419998
30-11-2001,32.105
03-12-2001,32.384998
04-12-2001,33
05-12-2001,34.049999
06-12-2001,34.325001
07-12-2001,33.915001
10-12-2001,33.529999
11-12-2001,33.66
12-12-2001,33.974998
13-12-2001,33.134998
14-12-2001,33.720001
17-12-2001,34.490002
18-12-2001,34.634998
19-12-2001,34.744999
20-12-2001,33.380001
21-12-2001,33.77
24-12-2001,33.634998
26-12-2001,33.84
27-12-2001,33.924999
28-12-2001,33.935001
31-12-2001,33.125
02-01-2002,33.52
03-01-2002,34.615002
04-01-2002,34.450001
07-01-2002,34.279999
08-01-2002,34.689999
09-01-2002,34.355
10-01-2002,34.639999
11-01-2002,34.305
14-01-2002,34.235001
15-01-2002,34.775002
16-01-2002,33.935001
17-01-2002,34.93
18-01-2002,33.049999
22-01-2002,32.23
23-01-2002,31.870001
24-01-2002,32.299999
25-01-2002,31.9
28-01-2002,31.91
29-01-2002,31.16
30-01-2002,31.424999
31-01-2002,31.855
01-02-2002,31.33
04-02-2002,30.559999
05-02-2002,30.575001
06-02-2002,30.200001
07-02-2002,29.9
08-02-2002,30.325001
11-02-2002,30.565001
12-02-2002,30.07
13-02-2002,30.91
14-02-2002,30.84
15-02-2002,30.115
19-02-2002,29.465
20-02-2002,29.950001
21-02-2002,29.025
22-02-2002,28.995001
25-02-2002,29.540001
26-02-2002,29.275
27-02-2002,29.195
28-02-2002,29.17
01-03-2002,30.684999
04-03-2002,31.65
05-03-2002,31.540001
06-03-2002,31.815001
07-03-2002,31.360001
08-03-2002,31.975
11-03-2002,32.169998
12-03-2002,31.27
13-03-2002,31.049999
14-03-2002,30.610001
15-03-2002,31.245001
18-03-2002,31.07
19-03-2002,31.115
20-03-2002,30.049999
21-03-2002,30.68
22-03-2002,30.225
25-03-2002,29.615
26-03-2002,29.540001
27-03-2002,29.719999
28-03-2002,30.155001
01-04-2002,30.190001
02-04-2002,28.639999
03-04-2002,28.165001
04-04-2002,28.225
05-04-2002,27.934999
08-04-2002,28.610001
09-04-2002,27.434999
10-04-2002,28.15
11-04-2002,27.395
12-04-2002,27.965
15-04-2002,27.844999
16-04-2002,28.905001
17-04-2002,28.315001
18-04-2002,28.184999
19-04-2002,28.6
22-04-2002,27.795
23-04-2002,26.995001
24-04-2002,26.51
25-04-2002,26.865
26-04-2002,25.75
29-04-2002,26.120001
30-04-2002,26.129999
01-05-2002,26.375
02-05-2002,25.605
03-05-2002,24.780001
06-05-2002,24.309999
07-05-2002,24.735001
08-05-2002,27.485001
09-05-2002,26.059999
10-05-2002,25.025
13-05-2002,26.344999
14-05-2002,27.440001
15-05-2002,27.375
16-05-2002,27.870001
17-05-2002,28.014999
20-05-2002,27.004999
21-05-2002,26.094999
22-05-2002,26.844999
23-05-2002,27.41
24-05-2002,26.629999
28-05-2002,26.16
29-05-2002,26.025
30-05-2002,26.32
31-05-2002,25.455
03-06-2002,24.709999
04-06-2002,24.99
05-06-2002,25.83
06-06-2002,25.950001
07-06-2002,25.99
10-06-2002,26.41
11-06-2002,26.285
12-06-2002,27.77
13-06-2002,27.110001
14-06-2002,27.625
17-06-2002,27.84
18-06-2002,27.995001
19-06-2002,27.18
20-06-2002,27.049999
21-06-2002,26.139999
24-06-2002,27.08
25-06-2002,26.475
26-06-2002,27.065001
27-06-2002,27.459999
28-06-2002,27.35
01-07-2002,26.33
02-07-2002,25.719999
03-07-2002,25.92
05-07-2002,27.424999
08-07-2002,26.459999
09-07-2002,26.605
10-07-2002,26.120001
11-07-2002,26.455
12-07-2002,25.93
15-07-2002,25.9
16-07-2002,25.625
17-07-2002,26
18-07-2002,25.555
19-07-2002,24.780001
22-07-2002,23.754999
23-07-2002,21.504999
24-07-2002,23.115
25-07-2002,21.415001
26-07-2002,22.674999
29-07-2002,24.125
30-07-2002,24.049999
31-07-2002,23.99
01-08-2002,22.875
02-08-2002,22.205
05-08-2002,21.995001
06-08-2002,22.834999
07-08-2002,23.545
08-08-2002,24.455
09-08-2002,24.059999
12-08-2002,24.235001
13-08-2002,23.530001
14-08-2002,24.855
15-08-2002,24.885
16-08-2002,25
19-08-2002,26
20-08-2002,25.52
21-08-2002,26.139999
22-08-2002,26.615
23-08-2002,26.110001
26-08-2002,26.049999
27-08-2002,25.42
28-08-2002,24.690001
29-08-2002,25.290001
30-08-2002,24.540001
03-09-2002,23.51
04-09-2002,24.105
05-09-2002,22.955
06-09-2002,23.91
09-09-2002,24.35
10-09-2002,24.895
11-09-2002,24.290001
12-09-2002,23.575001
13-09-2002,23.955
16-09-2002,23.889999
17-09-2002,23.645
18-09-2002,23.875
19-09-2002,23.6
20-09-2002,23.73
23-09-2002,22.615
24-09-2002,22.82
25-09-2002,23.254999
26-09-2002,23.1
27-09-2002,22.625
30-09-2002,21.870001
01-10-2002,23.115
02-10-2002,22.805
03-10-2002,22.4
04-10-2002,21.885
07-10-2002,22.025
08-10-2002,22.495001
09-10-2002,21.995001
10-10-2002,23.190001
11-10-2002,24.434999
14-10-2002,24.645
15-10-2002,26.145
16-10-2002,25.205
17-10-2002,25.385
18-10-2002,26.575001
21-10-2002,26.254999
22-10-2002,25.834999
23-10-2002,26.6
24-10-2002,25.615
25-10-2002,26.34
28-10-2002,25.975
29-10-2002,26.035
30-10-2002,26.555
31-10-2002,26.735001
01-11-2002,26.5
04-11-2002,28.049999
05-11-2002,28.34
06-11-2002,28.514999
07-11-2002,28.004999
08-11-2002,27.549999
11-11-2002,26.93
12-11-2002,27.254999
13-11-2002,27.68
14-11-2002,28.495001
15-11-2002,28.344999
18-11-2002,27.924999
19-11-2002,27.43
20-11-2002,28.309999
21-11-2002,28.92
22-11-2002,29.110001
25-11-2002,29.115
26-11-2002,28.450001
27-11-2002,29.040001
29-11-2002,28.84
02-12-2002,28.844999
03-12-2002,28.355
04-12-2002,28.27
05-12-2002,27.67
06-12-2002,27.735001
09-12-2002,26.764999
10-12-2002,27.004999
11-12-2002,27.33
12-12-2002,27.084999
13-12-2002,26.25
16-12-2002,27.24
17-12-2002,27.18
18-12-2002,26.764999
19-12-2002,26.555
20-12-2002,26.52
23-12-2002,27
24-12-2002,26.91
26-12-2002,26.695
27-12-2002,26.485001
30-12-2002,26.375
31-12-2002,25.85
02-01-2003,26.860001
03-01-2003,26.895
06-01-2003,27.385
07-01-2003,27.9
08-01-2003,27.120001
09-01-2003,27.905001
10-01-2003,27.959999
13-01-2003,28.195
14-01-2003,28.485001
15-01-2003,28.135
16-01-2003,27.674999
17-01-2003,25.73
21-01-2003,25.665001
22-01-2003,25.5
23-01-2003,26.139999
24-01-2003,24.924999
27-01-2003,24.584999
28-01-2003,24.41
29-01-2003,24.955
30-01-2003,24.120001
31-01-2003,23.73
03-02-2003,24.280001
04-02-2003,23.66
05-02-2003,23.48
06-02-2003,23.709999
07-02-2003,23.290001
10-02-2003,23.690001
11-02-2003,23.219999
12-02-2003,23.219999
13-02-2003,23.495001
14-02-2003,24.15
18-02-2003,24.959999
19-02-2003,24.530001
20-02-2003,24.139999
21-02-2003,24.629999
24-02-2003,24.07
25-02-2003,24.190001
26-02-2003,23.610001
27-02-2003,23.58
28-02-2003,23.700001
03-03-2003,23.540001
04-03-2003,23.07
05-03-2003,23.440001
06-03-2003,23.27
07-03-2003,23.559999
10-03-2003,22.950001
11-03-2003,22.799999
12-03-2003,23.389999
13-03-2003,24.67
14-03-2003,24.860001
17-03-2003,25.93
18-03-2003,26.040001
19-03-2003,26.32
20-03-2003,26.25
21-03-2003,26.57
24-03-2003,25.290001
25-03-2003,25.49
26-03-2003,25.25
27-03-2003,25.040001
28-03-2003,24.67
31-03-2003,24.209999
01-04-2003,24.35
02-04-2003,25.719999
03-04-2003,25.73
04-04-2003,25.09
07-04-2003,25.17
08-04-2003,25.58
09-04-2003,24.57
10-04-2003,24.59
11-04-2003,24.200001
14-04-2003,24.76
15-04-2003,24.6
16-04-2003,24.92
17-04-2003,25.5
21-04-2003,25.209999
22-04-2003,25.76
23-04-2003,25.719999
24-04-2003,25.49
25-04-2003,25.219999
28-04-2003,25.74
29-04-2003,25.799999
30-04-2003,25.57
01-05-2003,25.719999
02-05-2003,26.1
05-05-2003,25.860001
06-05-2003,26.370001
07-05-2003,25.99
08-05-2003,25.74
09-05-2003,26.360001
12-05-2003,26.200001
13-05-2003,25.99
14-05-2003,25.620001
15-05-2003,25.790001
16-05-2003,25.57
19-05-2003,24.76
20-05-2003,24.629999
21-05-2003,24.030001
22-05-2003,24.16
23-05-2003,24.219999
27-05-2003,24.790001
28-05-2003,24.41
29-05-2003,24.4
30-05-2003,24.610001
02-06-2003,24.639999
03-06-2003,24.879999
04-06-2003,24.870001
05-06-2003,24.09
06-06-2003,23.67
09-06-2003,23.75
10-06-2003,24.68
11-06-2003,24.879999
12-06-2003,24.99
13-06-2003,24.65
16-06-2003,25.389999
17-06-2003,25.959999
18-06-2003,26.07
19-06-2003,26.07
20-06-2003,26.33
23-06-2003,25.780001
24-06-2003,25.700001
25-06-2003,25.26
26-06-2003,25.75
27-06-2003,25.629999
30-06-2003,25.639999
01-07-2003,26.15
02-07-2003,26.879999
03-07-2003,26.5
07-07-2003,27.42
08-07-2003,27.700001
09-07-2003,27.469999
10-07-2003,26.91
11-07-2003,27.309999
14-07-2003,27.4
15-07-2003,27.27
16-07-2003,27.52
17-07-2003,26.690001
18-07-2003,26.889999
21-07-2003,26.040001
22-07-2003,26.379999
23-07-2003,26.450001
24-07-2003,26
25-07-2003,26.889999
28-07-2003,26.610001
29-07-2003,26.469999
30-07-2003,26.23
31-07-2003,26.41
01-08-2003,26.17
04-08-2003,26.18
05-08-2003,25.66
06-08-2003,25.65
07-08-2003,25.709999
08-08-2003,25.58
11-08-2003,25.610001
12-08-2003,25.73
13-08-2003,25.6
14-08-2003,25.629999
15-08-2003,25.540001
18-08-2003,25.700001
19-08-2003,26.620001
20-08-2003,26.450001
21-08-2003,26.24
22-08-2003,26.219999
25-08-2003,26.5
26-08-2003,26.57
27-08-2003,26.42
28-08-2003,26.51
29-08-2003,26.52
02-09-2003,27.26
03-09-2003,28.299999
04-09-2003,28.43
05-09-2003,28.379999
08-09-2003,28.84
09-09-2003,28.370001
10-09-2003,27.549999
11-09-2003,27.84
12-09-2003,28.34
15-09-2003,28.360001
16-09-2003,28.9
17-09-2003,28.5
18-09-2003,29.5
19-09-2003,29.959999
22-09-2003,29.07
23-09-2003,29.6
24-09-2003,28.459999
25-09-2003,28.24
26-09-2003,28.190001
29-09-2003,28.83
30-09-2003,27.799999
01-10-2003,28.52
02-10-2003,28.5
03-10-2003,29.08
06-10-2003,29.190001
07-10-2003,29.139999
08-10-2003,28.82
09-10-2003,28.940001
10-10-2003,28.91
13-10-2003,28.780001
14-10-2003,28.68
15-10-2003,29.07
16-10-2003,29.23
17-10-2003,28.93
20-10-2003,29.35
21-10-2003,29.35
22-10-2003,28.889999
23-10-2003,28.91
24-10-2003,26.610001
27-10-2003,26.91
28-10-2003,27.200001
29-10-2003,26.74
30-10-2003,26.120001
31-10-2003,26.139999
03-11-2003,26.68
04-11-2003,26.07
05-11-2003,26.1
06-11-2003,26.23
07-11-2003,26.1
10-11-2003,26
11-11-2003,25.799999
12-11-2003,25.98
13-11-2003,25.690001
14-11-2003,25.5
17-11-2003,25.15
18-11-2003,25.15
19-11-2003,25.35
20-11-2003,25.1
21-11-2003,25.110001
24-11-2003,25.73
25-11-2003,25.4
26-11-2003,25.450001
28-11-2003,25.709999
01-12-2003,25.84
02-12-2003,25.66
03-12-2003,25.67
04-12-2003,26.200001
05-12-2003,25.98
08-12-2003,26.24
09-12-2003,26.379999
10-12-2003,26.59
11-12-2003,26.610001
12-12-2003,26.65
15-12-2003,26.74
16-12-2003,27.059999
17-12-2003,27.040001
18-12-2003,27.4
19-12-2003,27.360001
22-12-2003,27.18
23-12-2003,27.15
24-12-2003,27.040001
26-12-2003,27.209999
29-12-2003,27.459999
30-12-2003,27.52
31-12-2003,27.370001
02-01-2004,27.450001
05-01-2004,28.139999
06-01-2004,28.24
07-01-2004,28.209999
08-01-2004,28.16
09-01-2004,27.66
12-01-2004,27.57
13-01-2004,27.43
14-01-2004,27.700001
15-01-2004,27.540001
16-01-2004,27.809999
20-01-2004,28.1
21-01-2004,28.299999
22-01-2004,28.01
23-01-2004,28.48
26-01-2004,28.799999
27-01-2004,28.25
28-01-2004,27.709999
29-01-2004,27.91
30-01-2004,27.65
02-02-2004,27.4
03-02-2004,27.290001
04-02-2004,27.01
05-02-2004,26.959999
06-02-2004,27.08
09-02-2004,26.9
10-02-2004,27.02
11-02-2004,27.15
12-02-2004,26.950001
13-02-2004,26.59
17-02-2004,26.99
18-02-2004,26.77
19-02-2004,26.459999
20-02-2004,26.57
23-02-2004,26.610001
24-02-2004,26.879999
25-02-2004,26.700001
26-02-2004,26.5
27-02-2004,26.530001
01-03-2004,26.700001
02-03-2004,26.389999
03-03-2004,26.370001
04-03-2004,26.370001
05-03-2004,26.35
08-03-2004,25.83
09-03-2004,25.719999
10-03-2004,25.370001
11-03-2004,25.09
12-03-2004,25.379999
15-03-2004,25.16
16-03-2004,25.18
17-03-2004,25.129999
18-03-2004,24.889999
19-03-2004,24.629999
22-03-2004,24.5
23-03-2004,24.15
24-03-2004,24.41
25-03-2004,25.190001
26-03-2004,25.030001
29-03-2004,25.309999
30-03-2004,25.200001
31-03-2004,24.93
01-04-2004,25.08
02-04-2004,25.85
05-04-2004,25.950001
06-04-2004,25.799999
07-04-2004,25.59
08-04-2004,25.48
12-04-2004,25.610001
13-04-2004,25.450001
14-04-2004,25.51
15-04-2004,25.219999
16-04-2004,25.16
19-04-2004,25.530001
20-04-2004,25.33
21-04-2004,25.450001
22-04-2004,25.950001
23-04-2004,27.540001
26-04-2004,27.24
27-04-2004,27.219999
28-04-2004,26.559999
29-04-2004,26.48
30-04-2004,26.129999
03-05-2004,26.35
04-05-2004,26.33
05-05-2004,26.299999
06-05-2004,26.120001
07-05-2004,25.780001
10-05-2004,25.93
11-05-2004,25.940001
12-05-2004,25.940001
13-05-2004,26.1
14-05-2004,25.860001
17-05-2004,25.540001
18-05-2004,25.83
19-05-2004,25.620001
20-05-2004,25.73
21-05-2004,25.889999
24-05-2004,25.76
25-05-2004,26.1
26-05-2004,26.139999
27-05-2004,26.190001
28-05-2004,26.23
01-06-2004,26.110001
02-06-2004,26.129999
03-06-2004,25.889999
04-06-2004,25.950001
07-06-2004,26.43
08-06-2004,26.6
09-06-2004,26.469999
10-06-2004,26.77
14-06-2004,26.9
15-06-2004,27.41
16-06-2004,27.32
17-06-2004,27.77
18-06-2004,28.35
21-06-2004,28.35
22-06-2004,28.290001
23-06-2004,28.299999
24-06-2004,28.389999
25-06-2004,28.57
28-06-2004,28.280001
29-06-2004,28.5
30-06-2004,28.559999
01-07-2004,28.629999
02-07-2004,28.57
06-07-2004,28.02
07-07-2004,28.1
08-07-2004,27.639999
09-07-2004,27.860001
12-07-2004,27.889999
13-07-2004,27.6
14-07-2004,28.129999
15-07-2004,27.870001
16-07-2004,27.48
19-07-2004,27.950001
20-07-2004,28.32
21-07-2004,28.860001
22-07-2004,29
23-07-2004,28.030001
26-07-2004,28.66
27-07-2004,28.440001
28-07-2004,28.58
29-07-2004,28.48
30-07-2004,28.49
02-08-2004,28.52
03-08-2004,28.07
04-08-2004,28.059999
05-08-2004,27.530001
06-08-2004,27.139999
09-08-2004,27.18
10-08-2004,27.719999
11-08-2004,27.41
12-08-2004,26.879999
13-08-2004,27.02
16-08-2004,27.09
17-08-2004,27.049999
18-08-2004,27.459999
19-08-2004,27.120001
20-08-2004,27.200001
23-08-2004,27.24
24-08-2004,27.24
25-08-2004,27.549999
26-08-2004,27.440001
27-08-2004,27.459999
30-08-2004,27.299999
31-08-2004,27.299999
01-09-2004,27.389999
02-09-2004,27.620001
03-09-2004,27.110001
07-09-2004,27.360001
08-09-2004,27.26
09-09-2004,27.280001
10-09-2004,27.49
13-09-2004,27.25
14-09-2004,27.440001
15-09-2004,27.190001
16-09-2004,27.26
17-09-2004,27.51
20-09-2004,27.51
21-09-2004,27.26
22-09-2004,27.120001
23-09-2004,27.35
24-09-2004,27.290001
27-09-2004,27.190001
28-09-2004,27.27
29-09-2004,27.58
30-09-2004,27.65
01-10-2004,28.25
04-10-2004,28.120001
05-10-2004,28.379999
06-10-2004,28.530001
07-10-2004,28.17
08-10-2004,27.99
11-10-2004,28.059999
12-10-2004,28.030001
13-10-2004,28.030001
14-10-2004,27.799999
15-10-2004,27.99
18-10-2004,28.41
19-10-2004,28.18
20-10-2004,28.700001
21-10-2004,28.559999
22-10-2004,27.74
25-10-2004,27.629999
26-10-2004,27.9
27-10-2004,28.15
28-10-2004,28.01
29-10-2004,27.969999
01-11-2004,28.08
02-11-2004,28.24
03-11-2004,28.469999
04-11-2004,29
05-11-2004,29.309999
08-11-2004,29.280001
09-11-2004,29.77
10-11-2004,29.73
11-11-2004,29.98
12-11-2004,29.969999
15-11-2004,27.389999
16-11-2004,27.120001
17-11-2004,27.17
18-11-2004,27.07
19-11-2004,26.860001
22-11-2004,26.65
23-11-2004,26.530001
24-11-2004,26.639999
26-11-2004,26.6
29-11-2004,26.77
30-11-2004,26.809999
01-12-2004,27.25
02-12-2004,27.09
03-12-2004,27.23
06-12-2004,27.33
07-12-2004,27.07
08-12-2004,27.360001
09-12-2004,27.23
10-12-2004,27.08
13-12-2004,27.25
14-12-2004,27.23
15-12-2004,27.110001
16-12-2004,27.16
17-12-2004,26.959999
20-12-2004,26.950001
21-12-2004,27.07
22-12-2004,26.969999
23-12-2004,27.01
27-12-2004,26.85
28-12-2004,26.950001
29-12-2004,26.9
30-12-2004,26.76
31-12-2004,26.719999
03-01-2005,26.74
04-01-2005,26.84
05-01-2005,26.780001
06-01-2005,26.75
07-01-2005,26.67
10-01-2005,26.799999
11-01-2005,26.73
12-01-2005,26.780001
13-01-2005,26.27
14-01-2005,26.120001
18-01-2005,26.32
19-01-2005,25.98
20-01-2005,25.860001
21-01-2005,25.65
24-01-2005,25.67
25-01-2005,26.02
26-01-2005,26.01
27-01-2005,26.110001
28-01-2005,26.18
31-01-2005,26.280001
01-02-2005,26.389999
02-02-2005,26.459999
03-02-2005,26.18
04-02-2005,26.32
07-02-2005,26.16
08-02-2005,26.24
09-02-2005,26.07
10-02-2005,26.059999
11-02-2005,25.969999
14-02-2005,26.01
15-02-2005,25.93
16-02-2005,25.790001
17-02-2005,25.65
18-02-2005,25.48
22-02-2005,25.23
23-02-2005,25.200001
24-02-2005,25.370001
25-02-2005,25.25
28-02-2005,25.16
01-03-2005,25.280001
02-03-2005,25.26
03-03-2005,25.17
04-03-2005,25.17
07-03-2005,25.469999
08-03-2005,25.4
09-03-2005,25.309999
10-03-2005,25.43
11-03-2005,25.09
14-03-2005,25.110001
15-03-2005,24.91
16-03-2005,24.629999
17-03-2005,24.540001
18-03-2005,24.309999
21-03-2005,24.200001
22-03-2005,23.99
23-03-2005,24.18
24-03-2005,24.280001
28-03-2005,24.200001
29-03-2005,23.92
30-03-2005,24.16
31-03-2005,24.17
01-04-2005,24.120001
04-04-2005,24.23
05-04-2005,24.469999
06-04-2005,24.67
07-04-2005,25.1
08-04-2005,24.940001
11-04-2005,24.969999
12-04-2005,25.32
13-04-2005,25.040001
14-04-2005,24.84
15-04-2005,24.459999
18-04-2005,24.65
19-04-2005,24.629999
20-04-2005,24.32
21-04-2005,25.280001
22-04-2005,24.98
25-04-2005,24.99
26-04-2005,24.76
27-04-2005,24.99
28-04-2005,24.450001
29-04-2005,25.299999
02-05-2005,25.23
03-05-2005,25.360001
04-05-2005,25.209999
05-05-2005,25.23
06-05-2005,25.219999
09-05-2005,25.110001
10-05-2005,24.9
11-05-2005,24.91
12-05-2005,25
13-05-2005,25.299999
16-05-2005,25.49
17-05-2005,25.459999
18-05-2005,25.700001
19-05-2005,25.92
20-05-2005,25.74
23-05-2005,25.85
24-05-2005,25.75
25-05-2005,25.709999
26-05-2005,25.9
27-05-2005,26.07
31-05-2005,25.799999
01-06-2005,25.809999
02-06-2005,25.790001
03-06-2005,25.43
06-06-2005,25.370001
07-06-2005,25.51
08-06-2005,25.4
09-06-2005,25.51
10-06-2005,25.43
13-06-2005,25.309999
14-06-2005,25.360001
15-06-2005,25.26
16-06-2005,25.040001
17-06-2005,25.040001
20-06-2005,25.110001
21-06-2005,25.15
22-06-2005,25.07
23-06-2005,25.309999
24-06-2005,25.040001
27-06-2005,25.049999
28-06-2005,25.07
29-06-2005,25.09
30-06-2005,24.84
01-07-2005,24.709999
05-07-2005,24.98
06-07-2005,24.700001
07-07-2005,24.65
08-07-2005,25.09
11-07-2005,25.290001
12-07-2005,25.610001
13-07-2005,25.66
14-07-2005,25.969999
15-07-2005,25.790001
18-07-2005,25.549999
19-07-2005,26.16
20-07-2005,26.190001
21-07-2005,26.440001
22-07-2005,25.68
25-07-2005,25.690001
26-07-2005,25.540001
27-07-2005,25.719999
28-07-2005,25.75
29-07-2005,25.610001
01-08-2005,25.92
02-08-2005,26.809999
03-08-2005,27.25
04-08-2005,27.32
05-08-2005,27.76
08-08-2005,27.129999
09-08-2005,27.35
10-08-2005,26.950001
11-08-2005,27.27
12-08-2005,27.049999
15-08-2005,27.129999
16-08-2005,26.74
17-08-2005,26.950001
18-08-2005,26.82
19-08-2005,26.719999
22-08-2005,26.91
23-08-2005,26.870001
24-08-2005,26.809999
25-08-2005,27.030001
26-08-2005,26.969999
29-08-2005,27.15
30-08-2005,27.18
31-08-2005,27.379999
01-09-2005,27.200001
02-09-2005,27.02
06-09-2005,27
07-09-2005,26.85
08-09-2005,26.610001
09-09-2005,26.58
12-09-2005,26.610001
13-09-2005,26.48
14-09-2005,26.309999
15-09-2005,26.27
16-09-2005,26.07
19-09-2005,26
20-09-2005,25.84
21-09-2005,25.49
22-09-2005,25.34
23-09-2005,25.27
26-09-2005,25.27
27-09-2005,25.34
28-09-2005,25.67
29-09-2005,25.940001
30-09-2005,25.73
03-10-2005,25.5
04-10-2005,24.98
05-10-2005,24.67
06-10-2005,24.73
07-10-2005,24.59
10-10-2005,24.459999
11-10-2005,24.41
12-10-2005,24.299999
13-10-2005,24.59
14-10-2005,24.67
17-10-2005,24.530001
18-10-2005,24.57
19-10-2005,25.09
20-10-2005,24.790001
21-10-2005,24.780001
24-10-2005,25.1
25-10-2005,25.030001
26-10-2005,25.110001
27-10-2005,24.85
28-10-2005,25.530001
31-10-2005,25.700001
01-11-2005,25.959999
02-11-2005,26.459999
03-11-2005,26.440001
04-11-2005,26.66
07-11-2005,27.01
08-11-2005,27.049999
09-11-2005,26.959999
10-11-2005,27.09
11-11-2005,27.280001
14-11-2005,27.370001
15-11-2005,27.5
16-11-2005,27.74
17-11-2005,27.969999
18-11-2005,28.07
21-11-2005,28.16
22-11-2005,27.91
23-11-2005,27.92
25-11-2005,27.76
28-11-2005,27.75
29-11-2005,27.68
30-11-2005,27.68
01-12-2005,27.889999
02-12-2005,28.01
05-12-2005,27.85
06-12-2005,27.690001
07-12-2005,27.75
08-12-2005,27.690001
09-12-2005,27.709999
12-12-2005,27.450001
13-12-2005,27.129999
14-12-2005,27.09
15-12-2005,26.92
16-12-2005,26.9
19-12-2005,26.83
20-12-2005,26.860001
21-12-2005,26.73
22-12-2005,26.59
23-12-2005,26.639999
27-12-2005,26.459999
28-12-2005,26.389999
29-12-2005,26.27
30-12-2005,26.15
03-01-2006,26.84
04-01-2006,26.969999
05-01-2006,26.99
06-01-2006,26.91
09-01-2006,26.860001
10-01-2006,27
11-01-2006,27.290001
12-01-2006,27.139999
13-01-2006,27.190001
17-01-2006,26.99
18-01-2006,26.83
19-01-2006,27.02
20-01-2006,26.41
23-01-2006,26.35
24-01-2006,26.280001
25-01-2006,26.4
26-01-2006,26.5
27-01-2006,27.790001
30-01-2006,28
31-01-2006,28.15
01-02-2006,28.040001
02-02-2006,27.68
03-02-2006,27.540001
06-02-2006,27.17
07-02-2006,26.940001
08-02-2006,26.91
09-02-2006,26.66
10-02-2006,26.690001
13-02-2006,26.389999
14-02-2006,26.65
15-02-2006,26.879999
16-02-2006,26.809999
17-02-2006,26.700001
21-02-2006,26.540001
22-02-2006,26.719999
23-02-2006,26.66
24-02-2006,26.629999
27-02-2006,27.049999
28-02-2006,26.870001
01-03-2006,27.139999
02-03-2006,26.969999
03-03-2006,26.93
06-03-2006,26.91
07-03-2006,27.059999
08-03-2006,27.25
09-03-2006,27
10-03-2006,27.17
13-03-2006,27.110001
14-03-2006,27.23
15-03-2006,27.360001
16-03-2006,27.27
17-03-2006,27.5
20-03-2006,27.889999
21-03-2006,27.74
22-03-2006,27.15
23-03-2006,26.85
24-03-2006,27.01
27-03-2006,27.01
28-03-2006,26.9
29-03-2006,27.02
30-03-2006,27.23
31-03-2006,27.209999
03-04-2006,27.559999
04-04-2006,27.639999
05-04-2006,27.74
06-04-2006,27.559999
07-04-2006,27.25
10-04-2006,27.290001
11-04-2006,27.129999
12-04-2006,27.200001
13-04-2006,27.07
17-04-2006,26.84
18-04-2006,27.219999
19-04-2006,27.030001
20-04-2006,27.030001
21-04-2006,27.15
24-04-2006,27.110001
25-04-2006,27.110001
26-04-2006,27.1
27-04-2006,27.25
28-04-2006,24.15
01-05-2006,24.290001
02-05-2006,24.01
03-05-2006,23.17
04-05-2006,23.440001
05-05-2006,23.799999
08-05-2006,23.73
09-05-2006,23.620001
10-05-2006,23.77
11-05-2006,23.219999
12-05-2006,23.17
15-05-2006,23.15
16-05-2006,23.01
17-05-2006,22.73
18-05-2006,22.83
19-05-2006,22.559999
22-05-2006,22.879999
23-05-2006,22.790001
24-05-2006,23.5
25-05-2006,23.74
26-05-2006,23.719999
30-05-2006,23.15
31-05-2006,22.65
01-06-2006,22.82
02-06-2006,22.76
05-06-2006,22.5
06-06-2006,22.129999
07-06-2006,22.040001
08-06-2006,22.110001
09-06-2006,21.92
12-06-2006,21.709999
13-06-2006,21.51
14-06-2006,21.879999
15-06-2006,22.07
16-06-2006,22.1
19-06-2006,22.549999
20-06-2006,22.559999
21-06-2006,23.08
22-06-2006,22.879999
23-06-2006,22.5
26-06-2006,22.82
27-06-2006,22.860001
28-06-2006,23.16
29-06-2006,23.469999
30-06-2006,23.299999
03-07-2006,23.700001
05-07-2006,23.35
06-07-2006,23.48
07-07-2006,23.299999
10-07-2006,23.5
11-07-2006,23.1
12-07-2006,22.639999
13-07-2006,22.26
14-07-2006,22.290001
17-07-2006,22.48
18-07-2006,22.74
19-07-2006,23.4
20-07-2006,22.85
21-07-2006,23.870001
24-07-2006,24
25-07-2006,24.219999
26-07-2006,24.370001
27-07-2006,23.870001
28-07-2006,24.25
31-07-2006,24.059999
01-08-2006,23.99
02-08-2006,24.299999
03-08-2006,24.209999
04-08-2006,24.290001
07-08-2006,24.219999
08-08-2006,24.34
09-08-2006,24.440001
10-08-2006,24.459999
11-08-2006,24.43
14-08-2006,24.530001
15-08-2006,24.620001
16-08-2006,24.700001
17-08-2006,24.700001
18-08-2006,25.790001
21-08-2006,26.120001
22-08-2006,25.620001
23-08-2006,25.67
24-08-2006,25.74
25-08-2006,25.85
28-08-2006,25.950001
29-08-2006,25.84
30-08-2006,25.799999
31-08-2006,25.700001
01-09-2006,25.84
05-09-2006,25.610001
06-09-2006,25.610001
07-09-2006,25.43
08-09-2006,25.6
11-09-2006,25.91
12-09-2006,25.93
13-09-2006,25.98
14-09-2006,26.33
15-09-2006,26.85
18-09-2006,26.790001
19-09-2006,26.860001
20-09-2006,27.18
21-09-2006,26.9
22-09-2006,26.66
25-09-2006,26.950001
26-09-2006,27.200001
27-09-2006,27.440001
28-09-2006,27.4
29-09-2006,27.35
02-10-2006,27.360001
03-10-2006,27.370001
04-10-2006,27.940001
05-10-2006,27.92
06-10-2006,27.870001
09-10-2006,27.719999
10-10-2006,27.690001
11-10-2006,27.540001
12-10-2006,28.219999
13-10-2006,28.370001
16-10-2006,28.450001
17-10-2006,28.440001
18-10-2006,28.52
19-10-2006,28.290001
20-10-2006,28.43
23-10-2006,28.450001
24-10-2006,28.280001
25-10-2006,28.309999
26-10-2006,28.35
27-10-2006,28.34
30-10-2006,28.530001
31-10-2006,28.709999
01-11-2006,28.809999
02-11-2006,28.77
03-11-2006,28.73
06-11-2006,28.84
07-11-2006,28.950001
08-11-2006,28.98
09-11-2006,29.26
10-11-2006,29.24
13-11-2006,29.35
14-11-2006,29.23
15-11-2006,29.120001
16-11-2006,29.469999
17-11-2006,29.4
20-11-2006,29.889999
21-11-2006,29.92
22-11-2006,29.92
24-11-2006,29.76
27-11-2006,29.48
28-11-2006,29.389999
29-11-2006,29.57
30-11-2006,29.360001
01-12-2006,29.120001
04-12-2006,29.33
05-12-2006,29.129999
06-12-2006,28.99
07-12-2006,28.85
08-12-2006,29.4
11-12-2006,29.540001
12-12-2006,29.43
13-12-2006,29.549999
14-12-2006,30.07
15-12-2006,30.190001
18-12-2006,29.889999
19-12-2006,29.99
20-12-2006,30.09
21-12-2006,29.98
22-12-2006,29.639999
26-12-2006,29.99
27-12-2006,30.02
28-12-2006,29.98
29-12-2006,29.860001
03-01-2007,29.860001
04-01-2007,29.809999
05-01-2007,29.639999
08-01-2007,29.93
09-01-2007,29.959999
10-01-2007,29.66
11-01-2007,30.700001
12-01-2007,31.209999
16-01-2007,31.16
17-01-2007,31.1
18-01-2007,31
19-01-2007,31.110001
22-01-2007,30.719999
23-01-2007,30.74
24-01-2007,31.09
25-01-2007,30.450001
26-01-2007,30.6
29-01-2007,30.530001
30-01-2007,30.48
31-01-2007,30.860001
01-02-2007,30.559999
02-02-2007,30.190001
05-02-2007,29.610001
06-02-2007,29.51
07-02-2007,29.370001
08-02-2007,29.26
09-02-2007,28.98
12-02-2007,28.940001
13-02-2007,29.01
14-02-2007,29.4
15-02-2007,29.459999
16-02-2007,28.74
20-02-2007,28.83
21-02-2007,29.35
22-02-2007,29.389999
23-02-2007,28.9
26-02-2007,29.07
27-02-2007,27.870001
28-02-2007,28.17
01-03-2007,28.09
02-03-2007,27.76
05-03-2007,27.549999
06-03-2007,27.83
07-03-2007,27.610001
08-03-2007,27.32
09-03-2007,27.290001
12-03-2007,27.440001
13-03-2007,26.719999
14-03-2007,27.4
15-03-2007,27.280001
16-03-2007,27.33
19-03-2007,27.83
20-03-2007,27.84
21-03-2007,28.52
22-03-2007,28.27
23-03-2007,28.02
26-03-2007,28.219999
27-03-2007,27.719999
28-03-2007,27.639999
29-03-2007,27.75
30-03-2007,27.870001
02-04-2007,27.74
03-04-2007,27.870001
04-04-2007,28.5
05-04-2007,28.549999
09-04-2007,28.57
10-04-2007,28.4
11-04-2007,28.110001
12-04-2007,28.540001
13-04-2007,28.610001
16-04-2007,28.73
17-04-2007,28.85
18-04-2007,28.6
19-04-2007,28.690001
20-04-2007,29.02
23-04-2007,28.780001
24-04-2007,28.790001
25-04-2007,28.99
26-04-2007,29.1
27-04-2007,30.120001
30-04-2007,29.940001
01-05-2007,30.4
02-05-2007,30.610001
03-05-2007,30.969999
04-05-2007,30.559999
07-05-2007,30.709999
08-05-2007,30.75
09-05-2007,30.780001
10-05-2007,30.58
11-05-2007,30.889999
14-05-2007,30.969999
15-05-2007,30.9
16-05-2007,31.07
17-05-2007,30.98
18-05-2007,30.83
21-05-2007,31.049999
22-05-2007,30.690001
23-05-2007,30.58
24-05-2007,30.17
25-05-2007,30.48
29-05-2007,30.790001
30-05-2007,31.110001
31-05-2007,30.690001
01-06-2007,30.59
04-06-2007,30.719999
05-06-2007,30.58
06-06-2007,30.290001
07-06-2007,29.620001
08-06-2007,30.049999
11-06-2007,30.02
12-06-2007,29.85
13-06-2007,30.389999
14-06-2007,30.52
15-06-2007,30.49
18-06-2007,30.51
19-06-2007,30.459999
20-06-2007,30.01
21-06-2007,30.219999
22-06-2007,29.49
25-06-2007,29.49
26-06-2007,29.52
27-06-2007,29.870001
28-06-2007,29.83
29-06-2007,29.469999
02-07-2007,29.74
03-07-2007,30.02
05-07-2007,29.99
06-07-2007,29.969999
09-07-2007,29.870001
10-07-2007,29.33
11-07-2007,29.49
12-07-2007,30.07
13-07-2007,29.82
16-07-2007,30.030001
17-07-2007,30.780001
18-07-2007,30.92
19-07-2007,31.51
20-07-2007,31.16
23-07-2007,31.190001
24-07-2007,30.799999
25-07-2007,30.709999
26-07-2007,29.98
27-07-2007,29.389999
30-07-2007,29.4
31-07-2007,28.99
01-08-2007,29.299999
02-08-2007,29.52
03-08-2007,28.959999
06-08-2007,29.540001
07-08-2007,29.549999
08-08-2007,30
09-08-2007,29.299999
10-08-2007,28.709999
13-08-2007,28.629999
14-08-2007,28.27
15-08-2007,28.1
16-08-2007,27.809999
17-08-2007,28.25
20-08-2007,28.26
21-08-2007,28.07
22-08-2007,28.219999
23-08-2007,28.299999
24-08-2007,28.809999
27-08-2007,28.49
28-08-2007,27.93
29-08-2007,28.59
30-08-2007,28.450001
31-08-2007,28.73
04-09-2007,28.809999
05-09-2007,28.48
06-09-2007,28.91
07-09-2007,28.440001
10-09-2007,28.48
11-09-2007,28.93
12-09-2007,28.93
13-09-2007,29.16
14-09-2007,29.040001
17-09-2007,28.73
18-09-2007,28.93
19-09-2007,28.67
20-09-2007,28.42
21-09-2007,28.65
24-09-2007,29.08
25-09-2007,29.559999
26-09-2007,29.5
27-09-2007,29.49
28-09-2007,29.459999
01-10-2007,29.77
02-10-2007,29.700001
03-10-2007,29.450001
04-10-2007,29.709999
05-10-2007,29.84
08-10-2007,29.84
09-10-2007,30.1
10-10-2007,30.23
11-10-2007,29.91
12-10-2007,30.17
15-10-2007,30.040001
16-10-2007,30.32
17-10-2007,31.08
18-10-2007,31.16
19-10-2007,30.17
22-10-2007,30.51
23-10-2007,30.9
24-10-2007,31.25
25-10-2007,31.99
26-10-2007,35.029999
29-10-2007,34.57
30-10-2007,35.57
31-10-2007,36.810001
01-11-2007,37.060001
02-11-2007,37.060001
05-11-2007,36.73
06-11-2007,36.41
07-11-2007,35.52
08-11-2007,34.740002
09-11-2007,33.73
12-11-2007,33.380001
13-11-2007,34.459999
14-11-2007,33.93
15-11-2007,33.759998
16-11-2007,34.09
19-11-2007,33.959999
20-11-2007,34.580002
21-11-2007,34.23
23-11-2007,34.110001
26-11-2007,32.970001
27-11-2007,33.060001
28-11-2007,33.700001
29-11-2007,33.59
30-11-2007,33.599998
03-12-2007,32.919998
04-12-2007,32.77
05-12-2007,34.150002
06-12-2007,34.549999
07-12-2007,34.529999
10-12-2007,34.759998
11-12-2007,34.099998
12-12-2007,34.470001
13-12-2007,35.220001
14-12-2007,35.310001
17-12-2007,34.389999
18-12-2007,34.740002
19-12-2007,34.790001
20-12-2007,35.52
21-12-2007,36.060001
24-12-2007,36.580002
26-12-2007,36.610001
27-12-2007,35.970001
28-12-2007,36.119999
31-12-2007,35.599998
02-01-2008,35.220001
03-01-2008,35.369999
04-01-2008,34.380001
07-01-2008,34.610001
08-01-2008,33.450001
09-01-2008,34.439999
10-01-2008,34.330002
11-01-2008,33.91
14-01-2008,34.389999
15-01-2008,34
16-01-2008,33.23
17-01-2008,33.110001
18-01-2008,33.009998
22-01-2008,31.959999
23-01-2008,31.93
24-01-2008,33.25
25-01-2008,32.939999
28-01-2008,32.720001
29-01-2008,32.599998
30-01-2008,32.200001
31-01-2008,32.599998
01-02-2008,30.450001
04-02-2008,30.190001
05-02-2008,29.07
06-02-2008,28.52
07-02-2008,28.120001
08-02-2008,28.559999
11-02-2008,28.209999
12-02-2008,28.34
13-02-2008,28.959999
14-02-2008,28.5
15-02-2008,28.42
19-02-2008,28.17
20-02-2008,28.219999
21-02-2008,28.1
22-02-2008,27.68
25-02-2008,27.84
26-02-2008,28.379999
27-02-2008,28.26
28-02-2008,27.93
29-02-2008,27.200001
03-03-2008,26.99
04-03-2008,27.59
05-03-2008,28.120001
06-03-2008,27.57
07-03-2008,27.870001
10-03-2008,28.049999
11-03-2008,29.280001
12-03-2008,28.629999
13-03-2008,28.620001
14-03-2008,27.959999
17-03-2008,28.299999
18-03-2008,29.42
19-03-2008,28.620001
20-03-2008,29.18
24-03-2008,29.17
25-03-2008,29.139999
26-03-2008,28.559999
27-03-2008,28.049999
28-03-2008,27.91
31-03-2008,28.379999
01-04-2008,29.5
02-04-2008,29.16
03-04-2008,29
04-04-2008,29.16
07-04-2008,29.16
08-04-2008,28.75
09-04-2008,28.889999
10-04-2008,29.110001
11-04-2008,28.280001
14-04-2008,28.059999
15-04-2008,28.25
16-04-2008,28.950001
17-04-2008,29.219999
18-04-2008,30
21-04-2008,30.42
22-04-2008,30.25
23-04-2008,31.450001
24-04-2008,31.799999
25-04-2008,29.83
28-04-2008,28.99
29-04-2008,28.639999
30-04-2008,28.52
01-05-2008,29.4
02-05-2008,29.24
05-05-2008,29.08
06-05-2008,29.700001
07-05-2008,29.209999
08-05-2008,29.27
09-05-2008,29.389999
12-05-2008,29.99
13-05-2008,29.780001
14-05-2008,29.93
15-05-2008,30.450001
16-05-2008,29.99
19-05-2008,29.459999
20-05-2008,28.76
21-05-2008,28.25
22-05-2008,28.469999
23-05-2008,28.049999
27-05-2008,28.440001
28-05-2008,28.18
29-05-2008,28.309999
30-05-2008,28.32
02-06-2008,27.799999
03-06-2008,27.309999
04-06-2008,27.540001
05-06-2008,28.299999
06-06-2008,27.49
09-06-2008,27.709999
10-06-2008,27.889999
11-06-2008,27.120001
12-06-2008,28.24
13-06-2008,29.07
16-06-2008,28.93
17-06-2008,28.799999
18-06-2008,28.459999
19-06-2008,28.93
20-06-2008,28.23
23-06-2008,27.969999
24-06-2008,27.73
25-06-2008,28.35
26-06-2008,27.75
27-06-2008,27.629999
30-06-2008,27.51
01-07-2008,26.870001
02-07-2008,25.879999
03-07-2008,25.98
07-07-2008,26.030001
08-07-2008,25.85
09-07-2008,25.23
10-07-2008,25.450001
11-07-2008,25.25
14-07-2008,25.15
15-07-2008,26.15
16-07-2008,27.26
17-07-2008,27.52
18-07-2008,25.860001
21-07-2008,25.639999
22-07-2008,25.799999
23-07-2008,26.43
24-07-2008,25.440001
25-07-2008,26.16
28-07-2008,25.5
29-07-2008,26.110001
30-07-2008,26.23
31-07-2008,25.719999
01-08-2008,25.440001
04-08-2008,25.280001
05-08-2008,26.209999
06-08-2008,27.02
07-08-2008,27.389999
08-08-2008,28.129999
11-08-2008,27.9
12-08-2008,28.120001
13-08-2008,27.91
14-08-2008,27.91
15-08-2008,27.809999
18-08-2008,27.690001
19-08-2008,27.32
20-08-2008,27.290001
21-08-2008,27.18
22-08-2008,27.84
25-08-2008,27.66
26-08-2008,27.27
27-08-2008,27.559999
28-08-2008,27.940001
29-08-2008,27.290001
02-09-2008,27.1
03-09-2008,26.9
04-09-2008,26.35
05-09-2008,25.65
08-09-2008,26.120001
09-09-2008,26.1
10-09-2008,26.440001
11-09-2008,27.34
12-09-2008,27.620001
15-09-2008,26.82
16-09-2008,25.99
17-09-2008,24.57
18-09-2008,25.26
19-09-2008,25.16
22-09-2008,25.4
23-09-2008,25.440001
24-09-2008,25.719999
25-09-2008,26.610001
26-09-2008,27.4
29-09-2008,25.01
30-09-2008,26.690001
01-10-2008,26.48
02-10-2008,26.25
03-10-2008,26.32
06-10-2008,24.91
07-10-2008,23.23
08-10-2008,23.01
09-10-2008,22.299999
10-10-2008,21.5
13-10-2008,25.5
14-10-2008,24.1
15-10-2008,22.66
16-10-2008,24.190001
17-10-2008,23.93
20-10-2008,24.719999
21-10-2008,23.360001
22-10-2008,21.530001
23-10-2008,22.32
24-10-2008,21.959999
27-10-2008,21.18
28-10-2008,23.1
29-10-2008,23
30-10-2008,22.629999
31-10-2008,22.33
03-11-2008,22.620001
04-11-2008,23.530001
05-11-2008,22.08
06-11-2008,20.879999
07-11-2008,21.5
10-11-2008,21.299999
11-11-2008,21.200001
12-11-2008,20.299999
13-11-2008,21.25
14-11-2008,20.059999
17-11-2008,19.32
18-11-2008,19.620001
19-11-2008,18.290001
20-11-2008,17.530001
21-11-2008,19.68
24-11-2008,20.690001
25-11-2008,19.99
26-11-2008,20.49
28-11-2008,20.219999
01-12-2008,18.610001
02-12-2008,19.15
03-12-2008,19.870001
04-12-2008,19.110001
05-12-2008,19.870001
08-12-2008,21.01
09-12-2008,20.6
10-12-2008,20.610001
11-12-2008,19.450001
12-12-2008,19.360001
15-12-2008,19.040001
16-12-2008,20.110001
17-12-2008,19.66
18-12-2008,19.299999
19-12-2008,19.120001
22-12-2008,19.18
23-12-2008,19.280001
24-12-2008,19.17
26-12-2008,19.129999
29-12-2008,18.959999
30-12-2008,19.34
31-12-2008,19.440001
02-01-2009,20.33
05-01-2009,20.52
06-01-2009,20.76
07-01-2009,19.51
08-01-2009,20.120001
09-01-2009,19.52
12-01-2009,19.469999
13-01-2009,19.82
14-01-2009,19.09
15-01-2009,19.24
16-01-2009,19.709999
20-01-2009,18.48
21-01-2009,19.379999
22-01-2009,17.110001
23-01-2009,17.200001
26-01-2009,17.629999
27-01-2009,17.66
28-01-2009,18.040001
29-01-2009,17.59
30-01-2009,17.1
02-02-2009,17.83
03-02-2009,18.5
04-02-2009,18.629999
05-02-2009,19.040001
06-02-2009,19.66
09-02-2009,19.440001
10-02-2009,18.799999
11-02-2009,19.209999
12-02-2009,19.26
13-02-2009,19.09
17-02-2009,18.09
18-02-2009,18.120001
19-02-2009,17.91
20-02-2009,18
23-02-2009,17.209999
24-02-2009,17.17
25-02-2009,16.959999
26-02-2009,16.42
27-02-2009,16.15
02-03-2009,15.79
03-03-2009,15.88
04-03-2009,16.120001
05-03-2009,15.27
06-03-2009,15.28
09-03-2009,15.15
10-03-2009,16.48
11-03-2009,17.110001
12-03-2009,17.01
13-03-2009,16.65
16-03-2009,16.25
17-03-2009,16.9
18-03-2009,16.959999
19-03-2009,17.139999
20-03-2009,17.059999
23-03-2009,18.33
24-03-2009,17.93
25-03-2009,17.879999
26-03-2009,18.83
27-03-2009,18.129999
30-03-2009,17.48
31-03-2009,18.370001
01-04-2009,19.309999
02-04-2009,19.290001
03-04-2009,18.75
06-04-2009,18.76
07-04-2009,18.76
08-04-2009,19.190001
09-04-2009,19.67
13-04-2009,19.59
14-04-2009,19.35
15-04-2009,18.83
16-04-2009,19.76
17-04-2009,19.200001
20-04-2009,18.610001
21-04-2009,18.969999
22-04-2009,18.780001
23-04-2009,18.92
24-04-2009,20.91
27-04-2009,20.4
28-04-2009,19.93
29-04-2009,20.25
30-04-2009,20.26
01-05-2009,20.24
04-05-2009,20.190001
05-05-2009,19.790001
06-05-2009,19.790001
07-05-2009,19.32
08-05-2009,19.42
11-05-2009,19.32
12-05-2009,19.889999
13-05-2009,19.75
14-05-2009,20.059999
15-05-2009,20.219999
18-05-2009,20.6
19-05-2009,20.309999
20-05-2009,20.379999
21-05-2009,19.82
22-05-2009,19.75
26-05-2009,20.34
27-05-2009,20.129999
28-05-2009,20.450001
29-05-2009,20.889999
01-06-2009,21.4
02-06-2009,21.4
03-06-2009,21.73
04-06-2009,21.83
05-06-2009,22.139999
08-06-2009,22.049999
09-06-2009,22.08
10-06-2009,22.549999
11-06-2009,22.83
12-06-2009,23.33
15-06-2009,23.42
16-06-2009,23.450001
17-06-2009,23.68
18-06-2009,23.5
19-06-2009,24.07
22-06-2009,23.280001
23-06-2009,23.34
24-06-2009,23.469999
25-06-2009,23.790001
26-06-2009,23.35
29-06-2009,23.860001
30-06-2009,23.77
01-07-2009,24.040001
02-07-2009,23.370001
06-07-2009,23.200001
07-07-2009,22.530001
08-07-2009,22.559999
09-07-2009,22.440001
10-07-2009,22.389999
13-07-2009,23.23
14-07-2009,23.110001
15-07-2009,24.120001
16-07-2009,24.440001
17-07-2009,24.290001
20-07-2009,24.530001
21-07-2009,24.83
22-07-2009,24.799999
23-07-2009,25.559999
24-07-2009,23.450001
27-07-2009,23.110001
28-07-2009,23.469999
29-07-2009,23.799999
30-07-2009,23.809999
31-07-2009,23.52
03-08-2009,23.83
04-08-2009,23.77
05-08-2009,23.809999
06-08-2009,23.459999
07-08-2009,23.559999
10-08-2009,23.42
11-08-2009,23.129999
12-08-2009,23.530001
13-08-2009,23.620001
14-08-2009,23.690001
17-08-2009,23.25
18-08-2009,23.58
19-08-2009,23.65
20-08-2009,23.67
21-08-2009,24.41
24-08-2009,24.639999
25-08-2009,24.639999
26-08-2009,24.549999
27-08-2009,24.690001
28-08-2009,24.68
31-08-2009,24.65
01-09-2009,24
02-09-2009,23.860001
03-09-2009,24.110001
04-09-2009,24.620001
08-09-2009,24.82
09-09-2009,24.780001
10-09-2009,25
11-09-2009,24.860001
14-09-2009,25
15-09-2009,25.200001
16-09-2009,25.200001
17-09-2009,25.299999
18-09-2009,25.26
21-09-2009,25.299999
22-09-2009,25.77
23-09-2009,25.709999
24-09-2009,25.940001
25-09-2009,25.549999
28-09-2009,25.83
29-09-2009,25.75
30-09-2009,25.719999
01-10-2009,24.879999
02-10-2009,24.959999
05-10-2009,24.639999
06-10-2009,25.110001
07-10-2009,25.1
08-10-2009,25.67
09-10-2009,25.549999
12-10-2009,25.719999
13-10-2009,25.809999
14-10-2009,25.959999
15-10-2009,26.709999
16-10-2009,26.5
19-10-2009,26.360001
20-10-2009,26.370001
21-10-2009,26.58
22-10-2009,26.59
23-10-2009,28.02
26-10-2009,28.68
27-10-2009,28.59
28-10-2009,28.02
29-10-2009,28.219999
30-10-2009,27.73
02-11-2009,27.879999
03-11-2009,27.530001
04-11-2009,28.059999
05-11-2009,28.469999
06-11-2009,28.52
09-11-2009,28.99
10-11-2009,29.01
11-11-2009,29.120001
12-11-2009,29.360001
13-11-2009,29.629999
16-11-2009,29.540001
17-11-2009,30
18-11-2009,30.110001
19-11-2009,29.780001
20-11-2009,29.620001
23-11-2009,29.940001
24-11-2009,29.91
25-11-2009,29.790001
27-11-2009,29.219999
30-11-2009,29.41
01-12-2009,30.01
02-12-2009,29.780001
03-12-2009,29.83
04-12-2009,29.98
07-12-2009,29.790001
08-12-2009,29.57
09-12-2009,29.709999
10-12-2009,29.870001
11-12-2009,29.85
14-12-2009,30.110001
15-12-2009,30.02
16-12-2009,30.1
17-12-2009,29.6
18-12-2009,30.360001
21-12-2009,30.52
22-12-2009,30.82
23-12-2009,30.92
24-12-2009,31
28-12-2009,31.17
29-12-2009,31.389999
30-12-2009,30.959999
31-12-2009,30.48
04-01-2010,30.950001
05-01-2010,30.959999
06-01-2010,30.77
07-01-2010,30.450001
08-01-2010,30.66
11-01-2010,30.27
12-01-2010,30.07
13-01-2010,30.35
14-01-2010,30.959999
15-01-2010,30.860001
19-01-2010,31.1
20-01-2010,30.59
21-01-2010,30.01
22-01-2010,28.959999
25-01-2010,29.32
26-01-2010,29.5
27-01-2010,29.67
28-01-2010,29.16
29-01-2010,28.18
01-02-2010,28.41
02-02-2010,28.459999
03-02-2010,28.629999
04-02-2010,27.84
05-02-2010,28.02
08-02-2010,27.719999
09-02-2010,28.01
10-02-2010,27.99
11-02-2010,28.120001
12-02-2010,27.93
16-02-2010,28.35
17-02-2010,28.59
18-02-2010,28.969999
19-02-2010,28.77
22-02-2010,28.73
23-02-2010,28.33
24-02-2010,28.629999
25-02-2010,28.6
26-02-2010,28.67
01-03-2010,29.02
02-03-2010,28.459999
03-03-2010,28.459999
04-03-2010,28.629999
05-03-2010,28.59
08-03-2010,28.629999
09-03-2010,28.799999
10-03-2010,28.969999
11-03-2010,29.18
12-03-2010,29.27
15-03-2010,29.290001
16-03-2010,29.370001
17-03-2010,29.629999
18-03-2010,29.610001
19-03-2010,29.59
22-03-2010,29.6
23-03-2010,29.879999
24-03-2010,29.65
25-03-2010,30.01
26-03-2010,29.66
29-03-2010,29.59
30-03-2010,29.77
31-03-2010,29.290001
01-04-2010,29.16
05-04-2010,29.27
06-04-2010,29.32
07-04-2010,29.35
08-04-2010,29.92
09-04-2010,30.34
12-04-2010,30.32
13-04-2010,30.450001
14-04-2010,30.82
15-04-2010,30.870001
16-04-2010,30.67
19-04-2010,31.040001
20-04-2010,31.360001
21-04-2010,31.33
22-04-2010,31.389999
23-04-2010,30.959999
26-04-2010,31.110001
27-04-2010,30.85
28-04-2010,30.91
29-04-2010,31
30-04-2010,30.540001
03-05-2010,30.860001
04-05-2010,30.129999
05-05-2010,29.85
06-05-2010,28.98
07-05-2010,28.209999
10-05-2010,28.940001
11-05-2010,28.879999
12-05-2010,29.440001
13-05-2010,29.24
14-05-2010,28.93
17-05-2010,28.940001
18-05-2010,28.6
19-05-2010,28.24
20-05-2010,27.110001
21-05-2010,26.84
24-05-2010,26.27
25-05-2010,26.07
26-05-2010,25.01
27-05-2010,26
28-05-2010,25.799999
01-06-2010,25.889999
02-06-2010,26.459999
03-06-2010,26.860001
04-06-2010,25.790001
07-06-2010,25.290001
08-06-2010,25.110001
09-06-2010,24.790001
10-06-2010,25
11-06-2010,25.66
14-06-2010,25.5
15-06-2010,26.58
16-06-2010,26.32
17-06-2010,26.370001
18-06-2010,26.440001
21-06-2010,25.950001
22-06-2010,25.77
23-06-2010,25.309999
24-06-2010,25
25-06-2010,24.530001
28-06-2010,24.309999
29-06-2010,23.309999
30-06-2010,23.01
01-07-2010,23.16
02-07-2010,23.27
06-07-2010,23.82
07-07-2010,24.299999
08-07-2010,24.41
09-07-2010,24.27
12-07-2010,24.83
13-07-2010,25.129999
14-07-2010,25.440001
15-07-2010,25.51
16-07-2010,24.889999
19-07-2010,25.23
20-07-2010,25.48
21-07-2010,25.120001
22-07-2010,25.84
23-07-2010,25.809999
26-07-2010,26.1
27-07-2010,26.16
28-07-2010,25.950001
29-07-2010,26.030001
30-07-2010,25.809999
02-08-2010,26.33
03-08-2010,26.16
04-08-2010,25.73
05-08-2010,25.370001
06-08-2010,25.549999
09-08-2010,25.610001
10-08-2010,25.07
11-08-2010,24.860001
12-08-2010,24.49
13-08-2010,24.4
16-08-2010,24.5
17-08-2010,24.709999
18-08-2010,24.82
19-08-2010,24.440001
20-08-2010,24.23
23-08-2010,24.280001
24-08-2010,24.040001
25-08-2010,24.1
26-08-2010,23.82
27-08-2010,23.93
30-08-2010,23.639999
31-08-2010,23.469999
01-09-2010,23.9
02-09-2010,23.940001
03-09-2010,24.290001
07-09-2010,23.959999
08-09-2010,23.93
09-09-2010,24.01
10-09-2010,23.85
13-09-2010,25.110001
14-09-2010,25.030001
15-09-2010,25.120001
16-09-2010,25.33
17-09-2010,25.219999
20-09-2010,25.43
21-09-2010,25.15
22-09-2010,24.610001
23-09-2010,24.43
24-09-2010,24.780001
27-09-2010,24.73
28-09-2010,24.68
29-09-2010,24.5
30-09-2010,24.49
01-10-2010,24.379999
04-10-2010,23.91
05-10-2010,24.35
06-10-2010,24.43
07-10-2010,24.530001
08-10-2010,24.57
11-10-2010,24.59
12-10-2010,24.83
13-10-2010,25.34
14-10-2010,25.23
15-10-2010,25.540001
18-10-2010,25.82
19-10-2010,25.1
20-10-2010,25.309999
21-10-2010,25.42
22-10-2010,25.379999
25-10-2010,25.190001
26-10-2010,25.9
27-10-2010,26.049999
28-10-2010,26.280001
29-10-2010,26.67
01-11-2010,26.950001
02-11-2010,27.389999
03-11-2010,27.030001
04-11-2010,27.139999
05-11-2010,26.85
08-11-2010,26.809999
09-11-2010,26.950001
10-11-2010,26.940001
11-11-2010,26.68
12-11-2010,26.27
15-11-2010,26.200001
16-11-2010,25.809999
17-11-2010,25.57
18-11-2010,25.84
19-11-2010,25.690001
22-11-2010,25.73
23-11-2010,25.120001
24-11-2010,25.370001
26-11-2010,25.25
29-11-2010,25.309999
30-11-2010,25.26
01-12-2010,26.040001
02-12-2010,26.889999
03-12-2010,27.02
06-12-2010,26.84
07-12-2010,26.870001
08-12-2010,27.23
09-12-2010,27.08
10-12-2010,27.34
13-12-2010,27.25
14-12-2010,27.620001
15-12-2010,27.85
16-12-2010,27.99
17-12-2010,27.9
20-12-2010,27.809999
21-12-2010,28.07
22-12-2010,28.190001
23-12-2010,28.299999
27-12-2010,28.07
28-12-2010,28.01
29-12-2010,27.969999
30-12-2010,27.85
31-12-2010,27.91
03-01-2011,27.98
04-01-2011,28.09
05-01-2011,28
06-01-2011,28.82
07-01-2011,28.6
10-01-2011,28.219999
11-01-2011,28.110001
12-01-2011,28.549999
13-01-2011,28.190001
14-01-2011,28.299999
18-01-2011,28.66
19-01-2011,28.469999
20-01-2011,28.35
21-01-2011,28.02
24-01-2011,28.379999
25-01-2011,28.450001
26-01-2011,28.780001
27-01-2011,28.870001
28-01-2011,27.75
31-01-2011,27.73
01-02-2011,27.99
02-02-2011,27.940001
03-02-2011,27.65
04-02-2011,27.77
07-02-2011,28.200001
08-02-2011,28.280001
09-02-2011,27.969999
10-02-2011,27.5
11-02-2011,27.25
14-02-2011,27.23
15-02-2011,26.959999
16-02-2011,27.02
17-02-2011,27.209999
18-02-2011,27.059999
22-02-2011,26.59
23-02-2011,26.59
24-02-2011,26.77
25-02-2011,26.549999
28-02-2011,26.58
01-03-2011,26.16
02-03-2011,26.08
03-03-2011,26.200001
04-03-2011,25.950001
07-03-2011,25.719999
08-03-2011,25.91
09-03-2011,25.889999
10-03-2011,25.41
11-03-2011,25.68
14-03-2011,25.690001
15-03-2011,25.389999
16-03-2011,24.790001
17-03-2011,24.780001
18-03-2011,24.799999
21-03-2011,25.33
22-03-2011,25.299999
23-03-2011,25.540001
24-03-2011,25.809999
25-03-2011,25.620001
28-03-2011,25.41
29-03-2011,25.49
30-03-2011,25.610001
31-03-2011,25.389999
01-04-2011,25.48
04-04-2011,25.549999
05-04-2011,25.780001
06-04-2011,26.15
07-04-2011,26.200001
08-04-2011,26.07
11-04-2011,25.98
12-04-2011,25.639999
13-04-2011,25.629999
14-04-2011,25.42
15-04-2011,25.370001
18-04-2011,25.08
19-04-2011,25.15
20-04-2011,25.76
21-04-2011,25.52
25-04-2011,25.610001
26-04-2011,26.190001
27-04-2011,26.379999
28-04-2011,26.709999
29-04-2011,25.92
02-05-2011,25.66
03-05-2011,25.809999
04-05-2011,26.059999
05-05-2011,25.790001
06-05-2011,25.870001
09-05-2011,25.83
10-05-2011,25.67
11-05-2011,25.360001
12-05-2011,25.32
13-05-2011,25.030001
16-05-2011,24.57
17-05-2011,24.52
18-05-2011,24.690001
19-05-2011,24.719999
20-05-2011,24.49
23-05-2011,24.17
24-05-2011,24.15
25-05-2011,24.190001
26-05-2011,24.67
27-05-2011,24.76
31-05-2011,25.01
01-06-2011,24.43
02-06-2011,24.219999
03-06-2011,23.91
06-06-2011,24.01
07-06-2011,24.059999
08-06-2011,23.940001
09-06-2011,23.959999
10-06-2011,23.709999
13-06-2011,24.040001
14-06-2011,24.219999
15-06-2011,23.74
16-06-2011,24
17-06-2011,24.26
20-06-2011,24.469999
21-06-2011,24.76
22-06-2011,24.65
23-06-2011,24.629999
24-06-2011,24.299999
27-06-2011,25.200001
28-06-2011,25.799999
29-06-2011,25.620001
30-06-2011,26
01-07-2011,26.02
05-07-2011,26.030001
06-07-2011,26.33
07-07-2011,26.77
08-07-2011,26.92
11-07-2011,26.629999
12-07-2011,26.540001
13-07-2011,26.629999
14-07-2011,26.469999
15-07-2011,26.780001
18-07-2011,26.59
19-07-2011,27.540001
20-07-2011,27.059999
21-07-2011,27.1
22-07-2011,27.530001
25-07-2011,27.91
26-07-2011,28.08
27-07-2011,27.33
28-07-2011,27.719999
29-07-2011,27.4
01-08-2011,27.27
02-08-2011,26.799999
03-08-2011,26.92
04-08-2011,25.940001
05-08-2011,25.68
08-08-2011,24.48
09-08-2011,25.58
10-08-2011,24.200001
11-08-2011,25.190001
12-08-2011,25.1
15-08-2011,25.51
16-08-2011,25.35
17-08-2011,25.25
18-08-2011,24.67
19-08-2011,24.049999
22-08-2011,23.98
23-08-2011,24.719999
24-08-2011,24.9
25-08-2011,24.57
26-08-2011,25.25
29-08-2011,25.84
30-08-2011,26.23
31-08-2011,26.6
01-09-2011,26.209999
02-09-2011,25.799999
06-09-2011,25.51
07-09-2011,26
08-09-2011,26.219999
09-09-2011,25.74
12-09-2011,25.889999
13-09-2011,26.040001
14-09-2011,26.5
15-09-2011,26.99
16-09-2011,27.120001
19-09-2011,27.209999
20-09-2011,26.98
21-09-2011,25.99
22-09-2011,25.059999
23-09-2011,25.059999
26-09-2011,25.440001
27-09-2011,25.67
28-09-2011,25.58
29-09-2011,25.450001
30-09-2011,24.889999
03-10-2011,24.530001
04-10-2011,25.34
05-10-2011,25.889999
06-10-2011,26.34
07-10-2011,26.25
10-10-2011,26.940001
11-10-2011,27
12-10-2011,26.959999
13-10-2011,27.18
14-10-2011,27.27
17-10-2011,26.98
18-10-2011,27.309999
19-10-2011,27.129999
20-10-2011,27.040001
21-10-2011,27.16
24-10-2011,27.190001
25-10-2011,26.809999
26-10-2011,26.59
27-10-2011,27.25
28-10-2011,26.98
31-10-2011,26.629999
01-11-2011,25.99
02-11-2011,26.01
03-11-2011,26.530001
04-11-2011,26.25
07-11-2011,26.799999
08-11-2011,27.16
09-11-2011,26.200001
10-11-2011,26.280001
11-11-2011,26.91
14-11-2011,26.76
15-11-2011,26.74
16-11-2011,26.07
17-11-2011,25.540001
18-11-2011,25.299999
21-11-2011,25
22-11-2011,24.790001
23-11-2011,24.469999
25-11-2011,24.299999
28-11-2011,24.870001
29-11-2011,24.84
30-11-2011,25.58
01-12-2011,25.280001
02-12-2011,25.219999
05-12-2011,25.700001
06-12-2011,25.66
07-12-2011,25.6
08-12-2011,25.4
09-12-2011,25.700001
12-12-2011,25.51
13-12-2011,25.76
14-12-2011,25.59
15-12-2011,25.559999
16-12-2011,26
19-12-2011,25.530001
20-12-2011,26.030001
21-12-2011,25.76
22-12-2011,25.809999
23-12-2011,26.030001
27-12-2011,26.040001
28-12-2011,25.82
29-12-2011,26.02
30-12-2011,25.959999
03-01-2012,26.77
04-01-2012,27.4
05-01-2012,27.68
06-01-2012,28.110001
09-01-2012,27.74
10-01-2012,27.84
11-01-2012,27.719999
12-01-2012,28
13-01-2012,28.25
17-01-2012,28.26
18-01-2012,28.23
19-01-2012,28.120001
20-01-2012,29.709999
23-01-2012,29.73
24-01-2012,29.34
25-01-2012,29.559999
26-01-2012,29.5
27-01-2012,29.23
30-01-2012,29.610001
31-01-2012,29.530001
01-02-2012,29.889999
02-02-2012,29.950001
03-02-2012,30.24
06-02-2012,30.200001
07-02-2012,30.35
08-02-2012,30.66
09-02-2012,30.77
10-02-2012,30.5
13-02-2012,30.58
14-02-2012,30.25
15-02-2012,30.049999
16-02-2012,31.290001
17-02-2012,31.25
21-02-2012,31.440001
22-02-2012,31.27
23-02-2012,31.370001
24-02-2012,31.48
27-02-2012,31.35
28-02-2012,31.870001
29-02-2012,31.74
01-03-2012,32.290001
02-03-2012,32.080002
05-03-2012,31.799999
06-03-2012,31.559999
07-03-2012,31.84
08-03-2012,32.009998
09-03-2012,31.99
12-03-2012,32.040001
13-03-2012,32.669998
14-03-2012,32.77
15-03-2012,32.849998
16-03-2012,32.599998
19-03-2012,32.200001
20-03-2012,31.99
21-03-2012,31.91
22-03-2012,32
23-03-2012,32.009998
26-03-2012,32.59
27-03-2012,32.52
28-03-2012,32.189999
29-03-2012,32.119999
30-03-2012,32.259998
02-04-2012,32.290001
03-04-2012,31.940001
04-04-2012,31.209999
05-04-2012,31.52
09-04-2012,31.1
10-04-2012,30.469999
11-04-2012,30.35
12-04-2012,30.98
13-04-2012,30.809999
16-04-2012,31.08
17-04-2012,31.440001
18-04-2012,31.139999
19-04-2012,31.01
20-04-2012,32.419998
23-04-2012,32.119999
24-04-2012,31.92
25-04-2012,32.200001
26-04-2012,32.110001
27-04-2012,31.98
30-04-2012,32.02
01-05-2012,32.009998
02-05-2012,31.799999
03-05-2012,31.76
04-05-2012,30.98
07-05-2012,30.65
08-05-2012,30.5
09-05-2012,30.76
10-05-2012,30.74
11-05-2012,31.16
14-05-2012,30.68
15-05-2012,30.209999
16-05-2012,29.9
17-05-2012,29.719999
18-05-2012,29.27
21-05-2012,29.75
22-05-2012,29.76
23-05-2012,29.110001
24-05-2012,29.07
25-05-2012,29.059999
29-05-2012,29.559999
30-05-2012,29.34
31-05-2012,29.190001
01-06-2012,28.450001
04-06-2012,28.549999
05-06-2012,28.51
06-06-2012,29.35
07-06-2012,29.23
08-06-2012,29.65
11-06-2012,28.9
12-06-2012,29.290001
13-06-2012,29.129999
14-06-2012,29.34
15-06-2012,30.02
18-06-2012,29.84
19-06-2012,30.700001
20-06-2012,30.93
21-06-2012,30.139999
22-06-2012,30.700001
25-06-2012,29.870001
26-06-2012,30.02
27-06-2012,30.17
28-06-2012,29.91
29-06-2012,30.59
02-07-2012,30.559999
03-07-2012,30.76
05-07-2012,30.700001
06-07-2012,30.190001
09-07-2012,30
10-07-2012,29.74
11-07-2012,29.299999
12-07-2012,28.629999
13-07-2012,29.389999
16-07-2012,29.440001
17-07-2012,29.66
18-07-2012,30.450001
19-07-2012,30.67
20-07-2012,30.120001
23-07-2012,29.280001
24-07-2012,29.15
25-07-2012,28.83
26-07-2012,29.16
27-07-2012,29.76
30-07-2012,29.639999
31-07-2012,29.469999
01-08-2012,29.41
02-08-2012,29.190001
03-08-2012,29.75
06-08-2012,29.950001
07-08-2012,30.26
08-08-2012,30.33
09-08-2012,30.5
10-08-2012,30.42
13-08-2012,30.389999
14-08-2012,30.129999
15-08-2012,30.200001
16-08-2012,30.780001
17-08-2012,30.9
20-08-2012,30.74
21-08-2012,30.799999
22-08-2012,30.540001
23-08-2012,30.26
24-08-2012,30.559999
27-08-2012,30.690001
28-08-2012,30.629999
29-08-2012,30.65
30-08-2012,30.32
31-08-2012,30.82
04-09-2012,30.389999
05-09-2012,30.389999
06-09-2012,31.35
07-09-2012,30.950001
10-09-2012,30.719999
11-09-2012,30.790001
12-09-2012,30.780001
13-09-2012,30.940001
14-09-2012,31.209999
17-09-2012,31.209999
18-09-2012,31.18
19-09-2012,31.049999
20-09-2012,31.450001
21-09-2012,31.190001
24-09-2012,30.780001
25-09-2012,30.389999
26-09-2012,30.17
27-09-2012,30.16
28-09-2012,29.76
01-10-2012,29.49
02-10-2012,29.66
03-10-2012,29.860001
04-10-2012,30.030001
05-10-2012,29.85
08-10-2012,29.780001
09-10-2012,29.280001
10-10-2012,28.98
11-10-2012,28.950001
12-10-2012,29.200001
15-10-2012,29.51
16-10-2012,29.49
17-10-2012,29.59
18-10-2012,29.5
19-10-2012,28.639999
22-10-2012,28
23-10-2012,28.049999
24-10-2012,27.9
25-10-2012,27.879999
26-10-2012,28.209999
31-10-2012,28.540001
01-11-2012,29.52
02-11-2012,29.5
05-11-2012,29.629999
06-11-2012,29.860001
07-11-2012,29.08
08-11-2012,28.809999
09-11-2012,28.83
12-11-2012,28.219999
13-11-2012,27.09
14-11-2012,26.84
15-11-2012,26.66
16-11-2012,26.52
19-11-2012,26.73
20-11-2012,26.709999
21-11-2012,26.950001
23-11-2012,27.700001
26-11-2012,27.389999
27-11-2012,27.08
28-11-2012,27.360001
29-11-2012,26.950001
30-11-2012,26.620001
03-12-2012,26.43
04-12-2012,26.370001
05-12-2012,26.67
06-12-2012,26.73
07-12-2012,26.459999
10-12-2012,26.940001
11-12-2012,27.32
12-12-2012,27.24
13-12-2012,27.110001
14-12-2012,26.809999
17-12-2012,27.1
18-12-2012,27.559999
19-12-2012,27.309999
20-12-2012,27.68
21-12-2012,27.450001
24-12-2012,27.059999
26-12-2012,26.860001
27-12-2012,26.959999
28-12-2012,26.549999
31-12-2012,26.709999
02-01-2013,27.620001
03-01-2013,27.25
04-01-2013,26.74
07-01-2013,26.690001
08-01-2013,26.549999
09-01-2013,26.700001
10-01-2013,26.459999
11-01-2013,26.83
14-01-2013,26.889999
15-01-2013,27.209999
16-01-2013,27.040001
17-01-2013,27.25
18-01-2013,27.25
22-01-2013,27.15
23-01-2013,27.610001
24-01-2013,27.629999
25-01-2013,27.879999
28-01-2013,27.91
29-01-2013,28.01
30-01-2013,27.85
31-01-2013,27.450001
01-02-2013,27.93
04-02-2013,27.440001
05-02-2013,27.5
06-02-2013,27.34
07-02-2013,27.280001
08-02-2013,27.549999
11-02-2013,27.860001
12-02-2013,27.879999
13-02-2013,28.030001
14-02-2013,28.040001
15-02-2013,28.01
19-02-2013,28.049999
20-02-2013,27.870001
21-02-2013,27.49
22-02-2013,27.76
25-02-2013,27.370001
26-02-2013,27.370001
27-02-2013,27.809999
28-02-2013,27.799999
01-03-2013,27.950001
04-03-2013,28.15
05-03-2013,28.35
06-03-2013,28.09
07-03-2013,28.139999
08-03-2013,28
11-03-2013,27.870001
12-03-2013,27.91
13-03-2013,27.92
14-03-2013,28.139999
15-03-2013,28.040001
18-03-2013,28.1
19-03-2013,28.18
20-03-2013,28.32
21-03-2013,28.110001
22-03-2013,28.25
25-03-2013,28.16
26-03-2013,28.16
27-03-2013,28.370001
28-03-2013,28.610001
01-04-2013,28.610001
02-04-2013,28.799999
03-04-2013,28.559999
04-04-2013,28.6
05-04-2013,28.700001
08-04-2013,28.59
09-04-2013,29.610001
10-04-2013,30.280001
11-04-2013,28.940001
12-04-2013,28.790001
15-04-2013,28.690001
16-04-2013,28.969999
17-04-2013,28.83
18-04-2013,28.790001
19-04-2013,29.77
22-04-2013,30.83
23-04-2013,30.6
24-04-2013,31.76
25-04-2013,31.940001
26-04-2013,31.790001
29-04-2013,32.610001
30-04-2013,33.099998
01-05-2013,32.720001
02-05-2013,33.16
03-05-2013,33.490002
06-05-2013,33.75
07-05-2013,33.310001
08-05-2013,32.990002
09-05-2013,32.66
10-05-2013,32.689999
13-05-2013,33.029999
14-05-2013,33.529999
15-05-2013,33.849998
16-05-2013,34.080002
17-05-2013,34.869999
20-05-2013,35.080002
21-05-2013,34.849998
22-05-2013,34.610001
23-05-2013,34.150002
24-05-2013,34.27
28-05-2013,35.02
29-05-2013,34.880001
30-05-2013,35.029999
31-05-2013,34.900002
03-06-2013,35.59
04-06-2013,34.990002
05-06-2013,34.779999
06-06-2013,34.959999
07-06-2013,35.669998
10-06-2013,35.470001
11-06-2013,34.84
12-06-2013,35
13-06-2013,34.720001
14-06-2013,34.400002
17-06-2013,35
18-06-2013,34.98
19-06-2013,34.59
20-06-2013,33.490002
21-06-2013,33.27
24-06-2013,33.720001
25-06-2013,33.669998
26-06-2013,34.349998
27-06-2013,34.619999
28-06-2013,34.540001
01-07-2013,34.360001
02-07-2013,33.939999
03-07-2013,34.009998
05-07-2013,34.209999
08-07-2013,34.330002
09-07-2013,34.349998
10-07-2013,34.700001
11-07-2013,35.689999
12-07-2013,35.669998
15-07-2013,36.169998
16-07-2013,36.27
17-07-2013,35.740002
18-07-2013,35.439999
19-07-2013,31.4
22-07-2013,32.009998
23-07-2013,31.82
24-07-2013,31.959999
25-07-2013,31.389999
26-07-2013,31.620001
29-07-2013,31.540001
30-07-2013,31.85
31-07-2013,31.84
01-08-2013,31.67
02-08-2013,31.889999
05-08-2013,31.700001
06-08-2013,31.58
07-08-2013,32.060001
08-08-2013,32.889999
09-08-2013,32.700001
12-08-2013,32.869999
13-08-2013,32.23
14-08-2013,32.349998
15-08-2013,31.790001
16-08-2013,31.799999
19-08-2013,31.389999
20-08-2013,31.620001
21-08-2013,31.610001
22-08-2013,32.389999
23-08-2013,34.75
26-08-2013,34.150002
27-08-2013,33.259998
28-08-2013,33.02
29-08-2013,33.549999
30-08-2013,33.400002
03-09-2013,31.879999
04-09-2013,31.200001
05-09-2013,31.23
06-09-2013,31.15
09-09-2013,31.66
10-09-2013,32.389999
11-09-2013,32.740002
12-09-2013,32.689999
13-09-2013,33.029999
16-09-2013,32.799999
17-09-2013,32.93
18-09-2013,33.32
19-09-2013,33.639999
20-09-2013,32.790001
23-09-2013,32.740002
24-09-2013,32.450001
25-09-2013,32.509998
26-09-2013,32.77
27-09-2013,33.27
30-09-2013,33.279999
01-10-2013,33.580002
02-10-2013,33.919998
03-10-2013,33.860001
04-10-2013,33.880001
07-10-2013,33.299999
08-10-2013,33.009998
09-10-2013,33.07
10-10-2013,33.759998
11-10-2013,34.130001
14-10-2013,34.450001
15-10-2013,34.490002
16-10-2013,34.639999
17-10-2013,34.919998
18-10-2013,34.959999
21-10-2013,34.990002
22-10-2013,34.580002
23-10-2013,33.759998
24-10-2013,33.720001
25-10-2013,35.73
28-10-2013,35.57
29-10-2013,35.52
30-10-2013,35.540001
31-10-2013,35.41
01-11-2013,35.529999
04-11-2013,35.939999
05-11-2013,36.639999
06-11-2013,38.18
07-11-2013,37.5
08-11-2013,37.779999
11-11-2013,37.59
12-11-2013,37.360001
13-11-2013,38.16
14-11-2013,38.02
15-11-2013,37.84
18-11-2013,37.200001
19-11-2013,36.740002
20-11-2013,37.080002
21-11-2013,37.400002
22-11-2013,37.57
25-11-2013,37.639999
26-11-2013,37.349998
27-11-2013,37.599998
29-11-2013,38.130001
02-12-2013,38.450001
03-12-2013,38.310001
04-12-2013,38.939999
05-12-2013,38
06-12-2013,38.360001
09-12-2013,38.709999
10-12-2013,38.110001
11-12-2013,37.610001
12-12-2013,37.220001
13-12-2013,36.689999
16-12-2013,36.889999
17-12-2013,36.52
18-12-2013,36.580002
19-12-2013,36.25
20-12-2013,36.799999
23-12-2013,36.619999
24-12-2013,37.080002
26-12-2013,37.439999
27-12-2013,37.290001
30-12-2013,37.290001
31-12-2013,37.41
02-01-2014,37.16
03-01-2014,36.91
06-01-2014,36.130001
07-01-2014,36.41
08-01-2014,35.759998
09-01-2014,35.529999
10-01-2014,36.040001
13-01-2014,34.98
14-01-2014,35.779999
15-01-2014,36.759998
16-01-2014,36.889999
17-01-2014,36.380001
21-01-2014,36.169998
22-01-2014,35.93
23-01-2014,36.060001
24-01-2014,36.810001
27-01-2014,36.029999
28-01-2014,36.27
29-01-2014,36.66
30-01-2014,36.860001
31-01-2014,37.84
03-02-2014,36.48
04-02-2014,36.349998
05-02-2014,35.82
06-02-2014,36.18
07-02-2014,36.560001
10-02-2014,36.799999
11-02-2014,37.169998
12-02-2014,37.470001
13-02-2014,37.610001
14-02-2014,37.619999
18-02-2014,37.419998
19-02-2014,37.509998
20-02-2014,37.75
21-02-2014,37.98
24-02-2014,37.689999
25-02-2014,37.540001
26-02-2014,37.470001
27-02-2014,37.860001
28-02-2014,38.310001
03-03-2014,37.779999
04-03-2014,38.41
05-03-2014,38.110001
06-03-2014,38.150002
07-03-2014,37.900002
10-03-2014,37.82
11-03-2014,38.02
12-03-2014,38.27
13-03-2014,37.889999
14-03-2014,37.700001
17-03-2014,38.049999
18-03-2014,39.549999
19-03-2014,39.27
20-03-2014,40.330002
21-03-2014,40.16
24-03-2014,40.5
25-03-2014,40.34
26-03-2014,39.790001
27-03-2014,39.360001
28-03-2014,40.299999
31-03-2014,40.990002
01-04-2014,41.419998
02-04-2014,41.349998
03-04-2014,41.009998
04-04-2014,39.869999
07-04-2014,39.799999
08-04-2014,39.82
09-04-2014,40.470001
10-04-2014,39.360001
11-04-2014,39.209999
14-04-2014,39.18
15-04-2014,39.75
16-04-2014,40.400002
17-04-2014,40.009998
21-04-2014,39.939999
22-04-2014,39.990002
23-04-2014,39.689999
24-04-2014,39.860001
25-04-2014,39.91
28-04-2014,40.869999
29-04-2014,40.509998
30-04-2014,40.400002
01-05-2014,40
02-05-2014,39.689999
05-05-2014,39.43
06-05-2014,39.060001
07-05-2014,39.419998
08-05-2014,39.639999
09-05-2014,39.540001
12-05-2014,39.970001
13-05-2014,40.419998
14-05-2014,40.240002
15-05-2014,39.599998
16-05-2014,39.830002
19-05-2014,39.75
20-05-2014,39.68
21-05-2014,40.349998
22-05-2014,40.099998
23-05-2014,40.119999
27-05-2014,40.189999
28-05-2014,40.009998
29-05-2014,40.34
30-05-2014,40.939999
02-06-2014,40.790001
03-06-2014,40.290001
04-06-2014,40.32
05-06-2014,41.209999
06-06-2014,41.48
09-06-2014,41.27
10-06-2014,41.110001
11-06-2014,40.860001
12-06-2014,40.580002
13-06-2014,41.23
16-06-2014,41.5
17-06-2014,41.68
18-06-2014,41.650002
19-06-2014,41.509998
20-06-2014,41.68
23-06-2014,41.990002
24-06-2014,41.75
25-06-2014,42.029999
26-06-2014,41.720001
27-06-2014,42.25
30-06-2014,41.700001
01-07-2014,41.869999
02-07-2014,41.900002
03-07-2014,41.799999
07-07-2014,41.990002
08-07-2014,41.779999
09-07-2014,41.669998
10-07-2014,41.689999
11-07-2014,42.09
14-07-2014,42.139999
15-07-2014,42.450001
16-07-2014,44.080002
17-07-2014,44.529999
18-07-2014,44.689999
21-07-2014,44.84
22-07-2014,44.830002
23-07-2014,44.869999
24-07-2014,44.400002
25-07-2014,44.5
28-07-2014,43.970001
29-07-2014,43.889999
30-07-2014,43.580002
31-07-2014,43.16
01-08-2014,42.860001
04-08-2014,43.369999
05-08-2014,43.080002
06-08-2014,42.740002
07-08-2014,43.23
08-08-2014,43.200001
11-08-2014,43.200001
12-08-2014,43.52
13-08-2014,44.080002
14-08-2014,44.27
15-08-2014,44.790001
18-08-2014,45.110001
19-08-2014,45.330002
20-08-2014,44.950001
21-08-2014,45.220001
22-08-2014,45.150002
25-08-2014,45.169998
26-08-2014,45.009998
27-08-2014,44.869999
28-08-2014,44.880001
29-08-2014,45.43
02-09-2014,45.09
03-09-2014,44.959999
04-09-2014,45.259998
05-09-2014,45.91
08-09-2014,46.470001
09-09-2014,46.759998
10-09-2014,46.84
11-09-2014,47
12-09-2014,46.700001
15-09-2014,46.240002
16-09-2014,46.759998
17-09-2014,46.52
18-09-2014,46.68
19-09-2014,47.52
22-09-2014,47.060001
23-09-2014,46.560001
24-09-2014,47.080002
25-09-2014,46.040001
26-09-2014,46.41
29-09-2014,46.439999
30-09-2014,46.360001
01-10-2014,45.900002
02-10-2014,45.759998
03-10-2014,46.09
06-10-2014,46.09
07-10-2014,45.529999
08-10-2014,46.779999
09-10-2014,45.849998
10-10-2014,44.029999
13-10-2014,43.650002
14-10-2014,43.73
15-10-2014,43.220001
16-10-2014,42.740002
17-10-2014,43.630001
20-10-2014,44.080002
21-10-2014,44.880001
22-10-2014,44.380001
23-10-2014,45.02
24-10-2014,46.130001
27-10-2014,45.91
28-10-2014,46.490002
29-10-2014,46.619999
30-10-2014,46.049999
31-10-2014,46.950001
03-11-2014,47.439999
04-11-2014,47.57
05-11-2014,47.860001
06-11-2014,48.700001
07-11-2014,48.68
10-11-2014,48.889999
11-11-2014,48.869999
12-11-2014,48.779999
13-11-2014,49.610001
14-11-2014,49.580002
17-11-2014,49.459999
18-11-2014,48.740002
19-11-2014,48.220001
20-11-2014,48.700001
21-11-2014,47.98
24-11-2014,47.59
25-11-2014,47.470001
26-11-2014,47.75
28-11-2014,47.810001
01-12-2014,48.619999
02-12-2014,48.459999
03-12-2014,48.080002
04-12-2014,48.84
05-12-2014,48.419998
08-12-2014,47.700001
09-12-2014,47.59
10-12-2014,46.900002
11-12-2014,47.169998
12-12-2014,46.950001
15-12-2014,46.669998
16-12-2014,45.16
17-12-2014,45.740002
18-12-2014,47.52
19-12-2014,47.66
22-12-2014,47.98
23-12-2014,48.450001
24-12-2014,48.139999
26-12-2014,47.880001
29-12-2014,47.450001
30-12-2014,47.02
31-12-2014,46.450001
02-01-2015,46.759998
05-01-2015,46.330002
06-01-2015,45.650002
07-01-2015,46.23
08-01-2015,47.59
09-01-2015,47.189999
12-01-2015,46.599998
13-01-2015,46.360001
14-01-2015,45.959999
15-01-2015,45.48
16-01-2015,46.240002
20-01-2015,46.389999
21-01-2015,45.919998
22-01-2015,47.130001
23-01-2015,47.18
26-01-2015,47.009998
27-01-2015,42.66
28-01-2015,41.189999
29-01-2015,42.009998
30-01-2015,40.400002
02-02-2015,41.279999
03-02-2015,41.599998
04-02-2015,41.84
05-02-2015,42.450001
06-02-2015,42.41
09-02-2015,42.360001
10-02-2015,42.599998
11-02-2015,42.380001
12-02-2015,43.09
13-02-2015,43.869999
17-02-2015,43.580002
18-02-2015,43.529999
19-02-2015,43.5
20-02-2015,43.860001
23-02-2015,44.150002
24-02-2015,44.09
25-02-2015,43.990002
26-02-2015,44.060001
27-02-2015,43.849998
02-03-2015,43.880001
03-03-2015,43.279999
04-03-2015,43.060001
05-03-2015,43.110001
06-03-2015,42.360001
09-03-2015,42.849998
10-03-2015,42.029999
11-03-2015,41.98
12-03-2015,41.02
13-03-2015,41.380001
16-03-2015,41.560001
17-03-2015,41.700001
18-03-2015,42.5
19-03-2015,42.290001
20-03-2015,42.880001
23-03-2015,42.860001
24-03-2015,42.900002
25-03-2015,41.459999
26-03-2015,41.209999
27-03-2015,40.970001
30-03-2015,40.959999
31-03-2015,40.66
01-04-2015,40.720001
02-04-2015,40.290001
06-04-2015,41.549999
07-04-2015,41.529999
08-04-2015,41.419998
09-04-2015,41.48
10-04-2015,41.720001
13-04-2015,41.759998
14-04-2015,41.650002
15-04-2015,42.259998
16-04-2015,42.16
17-04-2015,41.619999
20-04-2015,42.91
21-04-2015,42.639999
22-04-2015,42.990002
23-04-2015,43.34
24-04-2015,47.869999
27-04-2015,48.029999
28-04-2015,49.16
29-04-2015,49.060001
30-04-2015,48.639999
01-05-2015,48.66
04-05-2015,48.240002
05-05-2015,47.599998
06-05-2015,46.279999
07-05-2015,46.700001
08-05-2015,47.75
11-05-2015,47.369999
12-05-2015,47.349998
13-05-2015,47.630001
14-05-2015,48.720001
15-05-2015,48.299999
18-05-2015,48.009998
19-05-2015,47.580002
20-05-2015,47.580002
21-05-2015,47.419998
22-05-2015,46.900002
26-05-2015,46.59
27-05-2015,47.610001
28-05-2015,47.450001
29-05-2015,46.860001
01-06-2015,47.23
02-06-2015,46.919998
03-06-2015,46.849998
04-06-2015,46.360001
05-06-2015,46.139999
08-06-2015,45.73
09-06-2015,45.650002
10-06-2015,46.610001
11-06-2015,46.439999
12-06-2015,45.970001
15-06-2015,45.48
16-06-2015,45.830002
17-06-2015,45.970001
18-06-2015,46.720001
19-06-2015,46.099998
22-06-2015,46.23
23-06-2015,45.91
24-06-2015,45.639999
25-06-2015,45.650002
26-06-2015,45.259998
29-06-2015,44.369999
30-06-2015,44.150002
01-07-2015,44.450001
02-07-2015,44.400002
06-07-2015,44.389999
07-07-2015,44.299999
08-07-2015,44.240002
09-07-2015,44.52
10-07-2015,44.610001
13-07-2015,45.540001
14-07-2015,45.619999
15-07-2015,45.759998
16-07-2015,46.66
17-07-2015,46.619999
20-07-2015,46.919998
21-07-2015,47.279999
22-07-2015,45.540001
23-07-2015,46.110001
24-07-2015,45.939999
27-07-2015,45.349998
28-07-2015,45.34
29-07-2015,46.290001
30-07-2015,46.880001
31-07-2015,46.700001
03-08-2015,46.810001
04-08-2015,47.540001
05-08-2015,47.580002
06-08-2015,46.619999
07-08-2015,46.740002
10-08-2015,47.330002
11-08-2015,46.41
12-08-2015,46.740002
13-08-2015,46.73
14-08-2015,47
17-08-2015,47.32
18-08-2015,47.27
19-08-2015,46.610001
20-08-2015,45.66
21-08-2015,43.07
24-08-2015,41.68
25-08-2015,40.470001
26-08-2015,42.709999
27-08-2015,43.900002
28-08-2015,43.93
31-08-2015,43.52
01-09-2015,41.82
02-09-2015,43.360001
03-09-2015,43.5
04-09-2015,42.610001
08-09-2015,43.889999
09-09-2015,43.07
10-09-2015,43.290001
11-09-2015,43.48
14-09-2015,43.040001
15-09-2015,43.98
16-09-2015,44.299999
17-09-2015,44.25
18-09-2015,43.48
21-09-2015,44.110001
22-09-2015,43.900002
23-09-2015,43.869999
24-09-2015,43.91
25-09-2015,43.939999
28-09-2015,43.290001
29-09-2015,43.439999
30-09-2015,44.259998
01-10-2015,44.610001
02-10-2015,45.57
05-10-2015,46.630001
06-10-2015,46.75
07-10-2015,46.799999
08-10-2015,47.450001
09-10-2015,47.110001
12-10-2015,47
13-10-2015,46.889999
14-10-2015,46.68
15-10-2015,47.009998
16-10-2015,47.509998
19-10-2015,47.619999
20-10-2015,47.77
21-10-2015,47.200001
22-10-2015,48.029999
23-10-2015,52.869999
26-10-2015,54.25
27-10-2015,53.689999
28-10-2015,53.98
29-10-2015,53.360001
30-10-2015,52.639999
02-11-2015,53.240002
03-11-2015,54.150002
04-11-2015,54.400002
05-11-2015,54.380001
06-11-2015,54.919998
09-11-2015,54.16
10-11-2015,53.509998
11-11-2015,53.650002
12-11-2015,53.32
13-11-2015,52.84
16-11-2015,53.77
17-11-2015,52.970001
18-11-2015,53.849998
19-11-2015,53.939999
20-11-2015,54.189999
23-11-2015,54.189999
24-11-2015,54.25
25-11-2015,53.689999
27-11-2015,53.93
30-11-2015,54.349998
01-12-2015,55.220001
02-12-2015,55.209999
03-12-2015,54.200001
04-12-2015,55.91
07-12-2015,55.810001
08-12-2015,55.790001
09-12-2015,54.98
10-12-2015,55.27
11-12-2015,54.060001
14-12-2015,55.139999
15-12-2015,55.200001
16-12-2015,56.130001
17-12-2015,55.700001
18-12-2015,54.130001
21-12-2015,54.830002
22-12-2015,55.349998
23-12-2015,55.82
24-12-2015,55.669998
28-12-2015,55.950001
29-12-2015,56.549999
30-12-2015,56.310001
31-12-2015,55.48
04-01-2016,54.799999
05-01-2016,55.049999
06-01-2016,54.049999
07-01-2016,52.169998
08-01-2016,52.330002
11-01-2016,52.299999
12-01-2016,52.779999
13-01-2016,51.639999
14-01-2016,53.110001
15-01-2016,50.990002
19-01-2016,50.560001
20-01-2016,50.790001
21-01-2016,50.48
22-01-2016,52.290001
25-01-2016,51.790001
26-01-2016,52.169998
27-01-2016,51.220001
28-01-2016,52.060001
29-01-2016,55.09
01-02-2016,54.709999
02-02-2016,53
03-02-2016,52.16
04-02-2016,52
05-02-2016,50.16
08-02-2016,49.41
09-02-2016,49.279999
10-02-2016,49.709999
11-02-2016,49.689999
12-02-2016,50.5
16-02-2016,51.09
17-02-2016,52.419998
18-02-2016,52.189999
19-02-2016,51.82
22-02-2016,52.650002
23-02-2016,51.18
24-02-2016,51.360001
25-02-2016,52.099998
26-02-2016,51.299999
29-02-2016,50.880001
01-03-2016,52.580002
02-03-2016,52.950001
03-03-2016,52.349998
04-03-2016,52.029999
07-03-2016,51.029999
08-03-2016,51.650002
09-03-2016,52.84
10-03-2016,52.049999
11-03-2016,53.07
14-03-2016,53.169998
15-03-2016,53.59
16-03-2016,54.349998
17-03-2016,54.66
18-03-2016,53.490002
21-03-2016,53.860001
22-03-2016,54.07
23-03-2016,53.970001
24-03-2016,54.209999
28-03-2016,53.540001
29-03-2016,54.709999
30-03-2016,55.049999
31-03-2016,55.23
01-04-2016,55.57
04-04-2016,55.43
05-04-2016,54.560001
06-04-2016,55.119999
07-04-2016,54.459999
08-04-2016,54.419998
11-04-2016,54.310001
12-04-2016,54.650002
13-04-2016,55.349998
14-04-2016,55.360001
15-04-2016,55.650002
18-04-2016,56.459999
19-04-2016,56.389999
20-04-2016,55.59
21-04-2016,55.779999
22-04-2016,51.779999
25-04-2016,52.110001
26-04-2016,51.439999
27-04-2016,50.939999
28-04-2016,49.900002
29-04-2016,49.869999
02-05-2016,50.610001
03-05-2016,49.779999
04-05-2016,49.869999
05-05-2016,49.939999
06-05-2016,50.389999
09-05-2016,50.07
10-05-2016,51.02
11-05-2016,51.049999
12-05-2016,51.509998
13-05-2016,51.080002
16-05-2016,51.830002
17-05-2016,50.509998
18-05-2016,50.810001
19-05-2016,50.32
20-05-2016,50.619999
23-05-2016,50.029999
24-05-2016,51.59
25-05-2016,52.119999
26-05-2016,51.889999
27-05-2016,52.32
31-05-2016,53
01-06-2016,52.849998
02-06-2016,52.48
03-06-2016,51.790001
06-06-2016,52.130001
07-06-2016,52.099998
08-06-2016,52.040001
09-06-2016,51.619999
10-06-2016,51.48
13-06-2016,50.139999
14-06-2016,49.830002
15-06-2016,49.689999
16-06-2016,50.389999
17-06-2016,50.130001
20-06-2016,50.07
21-06-2016,51.189999
22-06-2016,50.990002
23-06-2016,51.91
24-06-2016,49.830002
27-06-2016,48.43
28-06-2016,49.439999
29-06-2016,50.540001
30-06-2016,51.169998
01-07-2016,51.16
05-07-2016,51.169998
06-07-2016,51.380001
07-07-2016,51.380001
08-07-2016,52.299999
11-07-2016,52.59
12-07-2016,53.209999
13-07-2016,53.509998
14-07-2016,53.740002
15-07-2016,53.700001
18-07-2016,53.959999
19-07-2016,53.09
20-07-2016,55.91
21-07-2016,55.799999
22-07-2016,56.57
25-07-2016,56.73
26-07-2016,56.759998
27-07-2016,56.189999
28-07-2016,56.209999
29-07-2016,56.68
01-08-2016,56.580002
02-08-2016,56.580002
03-08-2016,56.970001
04-08-2016,57.389999
05-08-2016,57.959999
08-08-2016,58.060001
09-08-2016,58.200001
10-08-2016,58.02
11-08-2016,58.299999
12-08-2016,57.939999
15-08-2016,58.119999
16-08-2016,57.439999
17-08-2016,57.560001
18-08-2016,57.599998
19-08-2016,57.619999
22-08-2016,57.669998
23-08-2016,57.889999
24-08-2016,57.950001
25-08-2016,58.169998
26-08-2016,58.029999
29-08-2016,58.099998
30-08-2016,57.889999
31-08-2016,57.459999
01-09-2016,57.59
02-09-2016,57.669998
06-09-2016,57.610001
07-09-2016,57.66
08-09-2016,57.43
09-09-2016,56.209999
12-09-2016,57.049999
13-09-2016,56.529999
14-09-2016,56.259998
15-09-2016,57.189999
16-09-2016,57.25
19-09-2016,56.93
20-09-2016,56.810001
21-09-2016,57.759998
22-09-2016,57.82
23-09-2016,57.43
26-09-2016,56.900002
27-09-2016,57.950001
28-09-2016,58.029999
29-09-2016,57.400002
30-09-2016,57.599998
03-10-2016,57.419998
04-10-2016,57.240002
05-10-2016,57.639999
06-10-2016,57.740002
07-10-2016,57.799999
10-10-2016,58.040001
11-10-2016,57.189999
12-10-2016,57.110001
13-10-2016,56.919998
14-10-2016,57.419998
17-10-2016,57.220001
18-10-2016,57.66
19-10-2016,57.529999
20-10-2016,57.25
21-10-2016,59.66
24-10-2016,61
25-10-2016,60.990002
26-10-2016,60.630001
27-10-2016,60.099998
28-10-2016,59.869999
31-10-2016,59.919998
01-11-2016,59.799999
02-11-2016,59.43
03-11-2016,59.209999
04-11-2016,58.709999
07-11-2016,60.419998
08-11-2016,60.470001
09-11-2016,60.169998
10-11-2016,58.700001
11-11-2016,59.02
14-11-2016,58.119999
15-11-2016,58.869999
16-11-2016,59.650002
17-11-2016,60.639999
18-11-2016,60.349998
21-11-2016,60.860001
22-11-2016,61.119999
23-11-2016,60.400002
25-11-2016,60.529999
28-11-2016,60.610001
29-11-2016,61.09
30-11-2016,60.259998
01-12-2016,59.200001
02-12-2016,59.25
05-12-2016,60.220001
06-12-2016,59.950001
07-12-2016,61.369999
08-12-2016,61.009998
09-12-2016,61.970001
12-12-2016,62.169998
13-12-2016,62.98
14-12-2016,62.68
15-12-2016,62.580002
16-12-2016,62.299999
19-12-2016,63.619999
20-12-2016,63.540001
21-12-2016,63.540001
22-12-2016,63.549999
23-12-2016,63.240002
27-12-2016,63.279999
28-12-2016,62.990002
29-12-2016,62.900002
30-12-2016,62.139999
03-01-2017,62.580002
04-01-2017,62.299999
05-01-2017,62.299999
06-01-2017,62.84
09-01-2017,62.639999
10-01-2017,62.619999
11-01-2017,63.189999
12-01-2017,62.610001
13-01-2017,62.700001
17-01-2017,62.529999
18-01-2017,62.5
19-01-2017,62.299999
20-01-2017,62.740002
23-01-2017,62.959999
24-01-2017,63.52
25-01-2017,63.68
26-01-2017,64.269997
27-01-2017,65.779999
30-01-2017,65.129997
31-01-2017,64.650002
01-02-2017,63.580002
02-02-2017,63.169998
03-02-2017,63.68
06-02-2017,63.639999
07-02-2017,63.43
08-02-2017,63.34
09-02-2017,64.059998
10-02-2017,64
13-02-2017,64.720001
14-02-2017,64.57
15-02-2017,64.529999
16-02-2017,64.519997
17-02-2017,64.620003
21-02-2017,64.489998
22-02-2017,64.360001
23-02-2017,64.620003
24-02-2017,64.620003
27-02-2017,64.230003
28-02-2017,63.98
01-03-2017,64.940002
02-03-2017,64.010002
03-03-2017,64.25
06-03-2017,64.269997
07-03-2017,64.400002
08-03-2017,64.989998
09-03-2017,64.730003
10-03-2017,64.93
13-03-2017,64.709999
14-03-2017,64.410004
15-03-2017,64.75
16-03-2017,64.639999
17-03-2017,64.870003
20-03-2017,64.93
21-03-2017,64.209999
22-03-2017,65.029999
23-03-2017,64.870003
24-03-2017,64.980003
27-03-2017,65.099998
28-03-2017,65.290001
29-03-2017,65.470001
30-03-2017,65.709999
31-03-2017,65.860001
03-04-2017,65.550003
04-04-2017,65.730003
05-04-2017,65.559998
06-04-2017,65.730003
07-04-2017,65.68
10-04-2017,65.529999
11-04-2017,65.480003
12-04-2017,65.230003
13-04-2017,64.949997
17-04-2017,65.480003
18-04-2017,65.389999
19-04-2017,65.040001
20-04-2017,65.5
21-04-2017,66.400002
24-04-2017,67.529999
25-04-2017,67.919998
26-04-2017,67.830002
27-04-2017,68.269997
28-04-2017,68.459999
01-05-2017,69.410004
02-05-2017,69.300003
03-05-2017,69.080002
04-05-2017,68.809998
05-05-2017,69
08-05-2017,68.940002
09-05-2017,69.040001
10-05-2017,69.309998
11-05-2017,68.459999
12-05-2017,68.379997
15-05-2017,68.43
16-05-2017,69.410004
17-05-2017,67.480003
18-05-2017,67.709999
19-05-2017,67.690002
22-05-2017,68.449997
23-05-2017,68.68
24-05-2017,68.769997
25-05-2017,69.620003
26-05-2017,69.959999
30-05-2017,70.410004
31-05-2017,69.839996
01-06-2017,70.099998
02-06-2017,71.760002
05-06-2017,72.279999
06-06-2017,72.519997
07-06-2017,72.389999
08-06-2017,71.949997
09-06-2017,70.32
12-06-2017,69.779999
13-06-2017,70.650002
14-06-2017,70.269997
15-06-2017,69.900002
16-06-2017,70
19-06-2017,70.870003
20-06-2017,69.910004
21-06-2017,70.269997
22-06-2017,70.260002
23-06-2017,71.209999
26-06-2017,70.529999
27-06-2017,69.209999
28-06-2017,69.800003
29-06-2017,68.489998
30-06-2017,68.93
03-07-2017,68.169998
05-07-2017,69.080002
06-07-2017,68.57
07-07-2017,69.459999
10-07-2017,69.980003
11-07-2017,69.989998
12-07-2017,71.150002
13-07-2017,71.769997
14-07-2017,72.779999
17-07-2017,73.349998
18-07-2017,73.300003
19-07-2017,73.860001
20-07-2017,74.220001
21-07-2017,73.790001
24-07-2017,73.599998
25-07-2017,74.190002
26-07-2017,74.050003
27-07-2017,73.160004
28-07-2017,73.040001
31-07-2017,72.699997
01-08-2017,72.580002
02-08-2017,72.260002
03-08-2017,72.150002
04-08-2017,72.68
07-08-2017,72.400002
08-08-2017,72.790001
09-08-2017,72.470001
10-08-2017,71.410004
11-08-2017,72.5
14-08-2017,73.589996
15-08-2017,73.220001
16-08-2017,73.650002
17-08-2017,72.400002
18-08-2017,72.489998
21-08-2017,72.150002
22-08-2017,73.160004
23-08-2017,72.720001
24-08-2017,72.690002
25-08-2017,72.82
28-08-2017,72.830002
29-08-2017,73.050003
30-08-2017,74.010002
31-08-2017,74.769997
01-09-2017,73.940002
05-09-2017,73.610001
06-09-2017,73.400002
07-09-2017,74.339996
08-09-2017,73.980003
11-09-2017,74.760002
12-09-2017,74.68
13-09-2017,75.209999
14-09-2017,74.769997
15-09-2017,75.309998
18-09-2017,75.160004
19-09-2017,75.440002
20-09-2017,74.940002
21-09-2017,74.209999
22-09-2017,74.410004
25-09-2017,73.260002
26-09-2017,73.260002
27-09-2017,73.849998
28-09-2017,73.870003
29-09-2017,74.489998
02-10-2017,74.610001
03-10-2017,74.260002
04-10-2017,74.690002
05-10-2017,75.970001
06-10-2017,76
09-10-2017,76.290001
10-10-2017,76.290001
11-10-2017,76.419998
12-10-2017,77.120003
13-10-2017,77.489998
16-10-2017,77.650002
17-10-2017,77.589996
18-10-2017,77.610001
19-10-2017,77.910004
20-10-2017,78.809998
23-10-2017,78.830002
24-10-2017,78.860001
25-10-2017,78.629997
26-10-2017,78.760002
27-10-2017,83.809998
30-10-2017,83.889999
31-10-2017,83.18
01-11-2017,83.18
02-11-2017,84.050003
03-11-2017,84.139999
06-11-2017,84.470001
07-11-2017,84.269997
08-11-2017,84.559998
09-11-2017,84.089996
10-11-2017,83.870003
13-11-2017,83.93
14-11-2017,84.050003
15-11-2017,82.980003
16-11-2017,83.199997
17-11-2017,82.400002
20-11-2017,82.529999
21-11-2017,83.720001
22-11-2017,83.110001
24-11-2017,83.260002
27-11-2017,83.870003
28-11-2017,84.879997
29-11-2017,83.339996
30-11-2017,84.169998
01-12-2017,84.260002
04-12-2017,81.080002
05-12-2017,81.589996
06-12-2017,82.779999
07-12-2017,82.489998
08-12-2017,84.160004
11-12-2017,85.230003
12-12-2017,85.580002
13-12-2017,85.349998
14-12-2017,84.690002
15-12-2017,86.849998
18-12-2017,86.379997
19-12-2017,85.830002
20-12-2017,85.519997
21-12-2017,85.5
22-12-2017,85.510002
26-12-2017,85.400002
27-12-2017,85.709999
28-12-2017,85.720001
29-12-2017,85.540001
02-01-2018,85.949997
03-01-2018,86.349998
04-01-2018,87.110001
05-01-2018,88.190002
08-01-2018,88.279999
09-01-2018,88.220001
10-01-2018,87.82
11-01-2018,88.080002
12-01-2018,89.599998
16-01-2018,88.349998
17-01-2018,90.139999
18-01-2018,90.099998
19-01-2018,90
22-01-2018,91.610001
23-01-2018,91.900002
24-01-2018,91.82
25-01-2018,92.330002
26-01-2018,94.059998
29-01-2018,93.919998
30-01-2018,92.739998
31-01-2018,95.010002
01-02-2018,94.260002
02-02-2018,91.779999
05-02-2018,88
06-02-2018,91.330002
07-02-2018,89.610001
08-02-2018,85.010002
09-02-2018,88.18
12-02-2018,89.129997
13-02-2018,89.830002
14-02-2018,90.809998
15-02-2018,92.660004
16-02-2018,92
20-02-2018,92.720001
21-02-2018,91.489998
22-02-2018,91.730003
23-02-2018,94.059998
26-02-2018,95.419998
27-02-2018,94.199997
28-02-2018,93.769997
01-03-2018,92.849998
02-03-2018,93.050003
05-03-2018,93.639999
06-03-2018,93.32
07-03-2018,93.860001
08-03-2018,94.43
09-03-2018,96.540001
12-03-2018,96.769997
13-03-2018,94.410004
14-03-2018,93.849998
15-03-2018,94.18
16-03-2018,94.599998
19-03-2018,92.889999
20-03-2018,93.129997
21-03-2018,92.480003
22-03-2018,89.790001
23-03-2018,87.18
26-03-2018,93.779999
27-03-2018,89.470001
28-03-2018,89.389999
29-03-2018,91.269997
02-04-2018,88.519997
03-04-2018,89.709999
04-04-2018,92.330002
05-04-2018,92.379997
06-04-2018,90.230003
09-04-2018,90.769997
10-04-2018,92.879997
11-04-2018,91.860001
12-04-2018,93.580002
13-04-2018,93.080002
16-04-2018,94.169998
17-04-2018,96.07
18-04-2018,96.440002
19-04-2018,96.110001
20-04-2018,95
23-04-2018,95.349998
24-04-2018,93.120003
25-04-2018,92.309998
26-04-2018,94.260002
27-04-2018,95.82
30-04-2018,93.519997
01-05-2018,95
02-05-2018,93.510002
03-05-2018,94.07
04-05-2018,95.160004
07-05-2018,96.220001
08-05-2018,95.809998
09-05-2018,96.940002
10-05-2018,97.910004
11-05-2018,97.699997
14-05-2018,98.029999
15-05-2018,97.32
16-05-2018,97.150002
17-05-2018,96.18
18-05-2018,96.360001
21-05-2018,97.599998
22-05-2018,97.5
23-05-2018,98.660004
24-05-2018,98.309998
25-05-2018,98.360001
29-05-2018,98.010002
30-05-2018,98.949997
31-05-2018,98.839996
01-06-2018,100.790001
04-06-2018,101.669998
05-06-2018,102.190002
06-06-2018,102.489998
07-06-2018,100.879997
08-06-2018,101.629997
11-06-2018,101.050003
12-06-2018,101.309998
13-06-2018,100.849998
14-06-2018,101.419998
15-06-2018,100.129997
18-06-2018,100.860001
19-06-2018,100.860001
20-06-2018,101.870003
21-06-2018,101.139999
22-06-2018,100.410004
25-06-2018,98.389999
26-06-2018,99.080002
27-06-2018,97.540001
28-06-2018,98.629997
29-06-2018,98.610001
02-07-2018,100.010002
03-07-2018,99.050003
05-07-2018,99.760002
06-07-2018,101.160004
09-07-2018,101.849998
10-07-2018,102.120003
11-07-2018,101.980003
12-07-2018,104.190002
13-07-2018,105.43
16-07-2018,104.910004
17-07-2018,105.949997
18-07-2018,105.120003
19-07-2018,104.400002
20-07-2018,106.269997
23-07-2018,107.970001
24-07-2018,107.660004
25-07-2018,110.830002
26-07-2018,109.620003
27-07-2018,107.68
30-07-2018,105.370003
31-07-2018,106.080002
01-08-2018,106.279999
02-08-2018,107.57
03-08-2018,108.040001
06-08-2018,108.129997
07-08-2018,108.879997
08-08-2018,109.489998
09-08-2018,109.669998
10-08-2018,109
13-08-2018,108.209999
14-08-2018,109.559998
15-08-2018,107.660004
16-08-2018,107.639999
17-08-2018,107.580002
20-08-2018,106.870003
21-08-2018,105.980003
22-08-2018,107.059998
23-08-2018,107.559998
24-08-2018,108.400002
27-08-2018,109.599998
28-08-2018,110.260002
29-08-2018,112.019997
30-08-2018,111.949997
31-08-2018,112.330002
04-09-2018,111.709999
05-09-2018,108.489998
06-09-2018,108.739998
07-09-2018,108.209999
10-09-2018,109.379997
11-09-2018,111.239998
12-09-2018,111.709999
13-09-2018,112.910004
14-09-2018,113.370003
17-09-2018,112.139999
18-09-2018,113.209999
19-09-2018,111.699997
20-09-2018,113.57
21-09-2018,114.260002
24-09-2018,114.669998
25-09-2018,114.449997
26-09-2018,113.980003
27-09-2018,114.410004
28-09-2018,114.370003
01-10-2018,115.610001
02-10-2018,115.150002
03-10-2018,115.169998
04-10-2018,112.790001
05-10-2018,112.129997
08-10-2018,110.849998
09-10-2018,112.260002
10-10-2018,106.160004
11-10-2018,105.910004
12-10-2018,109.57
15-10-2018,107.599998
16-10-2018,111
17-10-2018,110.709999
18-10-2018,108.5
19-10-2018,108.660004
22-10-2018,109.629997
23-10-2018,108.099998
24-10-2018,102.32
25-10-2018,108.300003
26-10-2018,106.959999
29-10-2018,103.849998
30-10-2018,103.730003
31-10-2018,106.809998
01-11-2018,105.919998
02-11-2018,106.160004
05-11-2018,107.510002
06-11-2018,107.720001
07-11-2018,111.959999
08-11-2018,111.75
09-11-2018,109.57
12-11-2018,106.870003
13-11-2018,106.940002
14-11-2018,104.970001
15-11-2018,107.279999
16-11-2018,108.290001
19-11-2018,104.620003
20-11-2018,101.709999
21-11-2018,103.110001
23-11-2018,103.07
26-11-2018,106.470001
27-11-2018,107.139999
28-11-2018,111.120003
29-11-2018,110.190002
30-11-2018,110.889999
03-12-2018,112.089996
04-12-2018,108.519997
06-12-2018,109.190002
07-12-2018,104.82
10-12-2018,107.589996
11-12-2018,108.589996
12-12-2018,109.080002
13-12-2018,109.449997
14-12-2018,106.029999
17-12-2018,102.889999
18-12-2018,103.970001
19-12-2018,103.690002
20-12-2018,101.510002
21-12-2018,98.230003
24-12-2018,94.129997
26-12-2018,100.559998
27-12-2018,101.18
28-12-2018,100.389999
31-12-2018,101.57
02-01-2019,101.120003
03-01-2019,97.400002
04-01-2019,101.93
07-01-2019,102.059998
08-01-2019,102.800003
09-01-2019,104.269997
10-01-2019,103.599998
11-01-2019,102.800003
14-01-2019,102.050003
15-01-2019,105.010002
16-01-2019,105.379997
17-01-2019,106.120003
18-01-2019,107.709999
22-01-2019,105.68
23-01-2019,106.709999
24-01-2019,106.199997
25-01-2019,107.169998
28-01-2019,105.080002
29-01-2019,102.940002
30-01-2019,106.379997
31-01-2019,104.43
01-02-2019,102.779999
04-02-2019,105.739998
05-02-2019,107.220001
06-02-2019,106.029999
07-02-2019,105.269997
08-02-2019,105.669998
11-02-2019,105.25
12-02-2019,106.889999
13-02-2019,106.809998
14-02-2019,106.900002
15-02-2019,108.220001
19-02-2019,108.169998
20-02-2019,107.150002
21-02-2019,109.410004
22-02-2019,110.970001
25-02-2019,111.589996
26-02-2019,112.360001
27-02-2019,112.169998
28-02-2019,112.029999
01-03-2019,112.529999
04-03-2019,112.260002
05-03-2019,111.699997
06-03-2019,111.75
07-03-2019,110.389999
08-03-2019,110.510002
11-03-2019,112.830002
12-03-2019,113.620003
13-03-2019,114.5
14-03-2019,114.589996
15-03-2019,115.910004
18-03-2019,117.57
19-03-2019,117.650002
20-03-2019,117.519997
21-03-2019,120.220001
22-03-2019,117.050003
25-03-2019,117.660004
26-03-2019,117.910004
27-03-2019,116.769997
28-03-2019,116.93
29-03-2019,117.940002
01-04-2019,119.019997
02-04-2019,119.190002
03-04-2019,119.970001
04-04-2019,119.360001
05-04-2019,119.889999
08-04-2019,119.93
09-04-2019,119.279999
10-04-2019,120.190002
11-04-2019,120.330002
12-04-2019,120.949997
15-04-2019,121.050003
16-04-2019,120.769997
17-04-2019,121.769997
18-04-2019,123.370003
22-04-2019,123.760002
23-04-2019,125.440002
24-04-2019,125.010002
25-04-2019,129.149994
26-04-2019,129.889999
29-04-2019,129.770004
30-04-2019,130.600006
01-05-2019,127.879997
02-05-2019,126.209999
03-05-2019,128.899994
06-05-2019,128.149994
07-05-2019,125.519997
08-05-2019,125.510002
09-05-2019,125.5
10-05-2019,127.129997
13-05-2019,123.349998
14-05-2019,124.730003
15-05-2019,126.019997
16-05-2019,128.929993
17-05-2019,128.070007
20-05-2019,126.220001
21-05-2019,126.900002
22-05-2019,127.669998
23-05-2019,126.18
24-05-2019,126.239998
28-05-2019,126.160004
29-05-2019,124.940002
30-05-2019,125.730003
31-05-2019,123.68
03-06-2019,119.839996
04-06-2019,123.160004
05-06-2019,125.830002
06-06-2019,127.82
07-06-2019,131.399994
10-06-2019,132.600006
11-06-2019,132.100006
12-06-2019,131.490005
13-06-2019,132.320007
14-06-2019,132.449997
17-06-2019,132.850006
18-06-2019,135.160004
19-06-2019,135.690002
20-06-2019,136.949997
21-06-2019,136.970001
24-06-2019,137.779999
25-06-2019,133.429993
26-06-2019,133.929993
27-06-2019,134.149994
28-06-2019,133.960007
01-07-2019,135.679993
02-07-2019,136.580002
03-07-2019,137.460007
05-07-2019,137.059998
08-07-2019,136.960007
09-07-2019,136.460007
10-07-2019,137.850006
11-07-2019,138.399994
12-07-2019,138.899994
15-07-2019,138.899994
16-07-2019,137.080002
17-07-2019,136.270004
18-07-2019,136.419998
19-07-2019,136.619995
22-07-2019,138.429993
23-07-2019,139.289993
24-07-2019,140.720001
25-07-2019,140.190002
26-07-2019,141.339996
29-07-2019,141.029999
30-07-2019,140.350006
31-07-2019,136.270004
01-08-2019,138.059998
02-08-2019,136.899994
05-08-2019,132.210007
06-08-2019,134.690002
07-08-2019,135.279999
08-08-2019,138.889999
09-08-2019,137.710007
12-08-2019,135.789993
13-08-2019,138.600006
14-08-2019,133.979996
15-08-2019,133.679993
16-08-2019,136.130005
19-08-2019,138.410004
20-08-2019,137.259995
21-08-2019,138.789993
22-08-2019,137.779999
23-08-2019,133.389999
26-08-2019,135.449997
27-08-2019,135.740005
28-08-2019,135.559998
29-08-2019,138.119995
30-08-2019,137.860001
03-09-2019,136.039993
04-09-2019,137.630005
05-09-2019,140.050003
06-09-2019,139.100006
09-09-2019,137.520004
10-09-2019,136.080002
11-09-2019,136.119995
12-09-2019,137.520004
13-09-2019,137.320007
16-09-2019,136.330002
17-09-2019,137.389999
18-09-2019,138.520004
19-09-2019,141.070007
20-09-2019,139.440002
23-09-2019,139.139999
24-09-2019,137.380005
25-09-2019,139.360001
26-09-2019,139.539993
27-09-2019,137.729996
30-09-2019,139.029999
01-10-2019,137.070007
02-10-2019,134.649994
03-10-2019,136.279999
04-10-2019,138.119995
07-10-2019,137.119995
08-10-2019,135.669998
09-10-2019,138.240005
10-10-2019,139.100006
11-10-2019,139.679993
14-10-2019,139.550003
15-10-2019,141.570007
16-10-2019,140.410004
17-10-2019,139.690002
18-10-2019,137.410004
21-10-2019,138.429993
22-10-2019,136.369995
23-10-2019,137.240005
24-10-2019,139.940002
25-10-2019,140.729996
28-10-2019,144.190002
29-10-2019,142.830002
30-10-2019,144.610001
31-10-2019,143.369995
01-11-2019,143.720001
04-11-2019,144.550003
05-11-2019,144.460007
06-11-2019,144.059998
07-11-2019,144.259995
08-11-2019,145.960007
11-11-2019,146.110001
12-11-2019,147.070007
13-11-2019,147.309998
14-11-2019,148.059998
15-11-2019,149.970001
18-11-2019,150.339996
19-11-2019,150.389999
20-11-2019,149.619995
21-11-2019,149.479996
22-11-2019,149.589996
25-11-2019,151.229996
26-11-2019,152.029999
27-11-2019,152.320007
29-11-2019,151.380005
02-12-2019,149.550003
03-12-2019,149.309998
04-12-2019,149.850006
05-12-2019,149.929993
06-12-2019,151.75
09-12-2019,151.360001
10-12-2019,151.130005
11-12-2019,151.699997
12-12-2019,153.240005
13-12-2019,154.529999
16-12-2019,155.529999
17-12-2019,154.690002
18-12-2019,154.369995
19-12-2019,155.710007
20-12-2019,157.410004
23-12-2019,157.410004
24-12-2019,157.380005
26-12-2019,158.669998
27-12-2019,158.960007
30-12-2019,157.589996
31-12-2019,157.699997
02-01-2020,160.619995
03-01-2020,158.619995
06-01-2020,159.029999
07-01-2020,157.580002
08-01-2020,160.089996
09-01-2020,162.089996
10-01-2020,161.339996
13-01-2020,163.279999
14-01-2020,162.130005
15-01-2020,163.179993
16-01-2020,166.169998
17-01-2020,167.100006
21-01-2020,166.5
22-01-2020,165.699997
23-01-2020,166.720001
24-01-2020,165.039993
27-01-2020,162.279999
28-01-2020,165.460007
29-01-2020,168.039993
30-01-2020,172.779999
31-01-2020,170.229996
03-02-2020,174.380005
04-02-2020,180.119995
05-02-2020,179.899994
06-02-2020,183.630005
07-02-2020,183.889999
10-02-2020,188.699997
11-02-2020,184.440002
12-02-2020,184.710007
13-02-2020,183.710007
14-02-2020,185.350006
18-02-2020,187.229996
19-02-2020,187.279999
20-02-2020,184.419998
21-02-2020,178.589996
24-02-2020,170.889999
25-02-2020,168.070007
26-02-2020,170.169998
27-02-2020,158.179993
28-02-2020,162.009995
02-03-2020,172.789993
03-03-2020,164.509995
04-03-2020,170.550003
05-03-2020,166.270004
06-03-2020,161.570007
09-03-2020,150.619995
10-03-2020,160.919998
11-03-2020,153.630005
12-03-2020,139.059998
13-03-2020,158.830002
16-03-2020,135.419998
17-03-2020,146.570007
18-03-2020,140.399994
19-03-2020,142.710007
20-03-2020,137.350006
23-03-2020,135.979996
24-03-2020,148.339996
25-03-2020,146.919998
26-03-2020,156.110001
27-03-2020,149.699997
30-03-2020,160.229996
31-03-2020,157.710007
01-04-2020,152.110001
02-04-2020,155.259995
03-04-2020,153.830002
06-04-2020,165.270004
07-04-2020,163.490005
08-04-2020,165.130005
09-04-2020,165.139999
13-04-2020,165.509995
14-04-2020,173.699997
15-04-2020,171.880005
16-04-2020,177.039993
17-04-2020,178.600006
20-04-2020,175.059998
21-04-2020,167.820007
22-04-2020,173.520004
23-04-2020,171.419998
24-04-2020,174.550003
27-04-2020,174.050003
28-04-2020,169.809998
29-04-2020,177.429993
30-04-2020,179.210007
01-05-2020,174.570007
04-05-2020,178.839996
05-05-2020,180.759995
06-05-2020,182.539993
07-05-2020,183.600006
08-05-2020,184.679993
11-05-2020,186.740005
12-05-2020,182.509995
13-05-2020,179.75
14-05-2020,180.529999
15-05-2020,183.160004
18-05-2020,184.910004
19-05-2020,183.630005
20-05-2020,185.660004
21-05-2020,183.429993
22-05-2020,183.509995
26-05-2020,181.570007
27-05-2020,181.809998
28-05-2020,181.399994
29-05-2020,183.25
01-06-2020,182.830002
02-06-2020,184.910004
03-06-2020,185.360001
04-06-2020,182.919998
05-06-2020,187.199997
08-06-2020,188.360001
09-06-2020,189.800003
10-06-2020,196.839996
11-06-2020,186.270004
12-06-2020,187.740005
15-06-2020,188.940002
16-06-2020,193.570007
17-06-2020,194.240005
18-06-2020,196.320007
19-06-2020,195.149994
22-06-2020,200.570007
23-06-2020,201.910004
24-06-2020,197.839996
25-06-2020,200.339996
26-06-2020,196.330002
29-06-2020,198.440002
30-06-2020,203.509995
01-07-2020,204.699997
02-07-2020,206.259995
06-07-2020,210.699997
07-07-2020,208.25
08-07-2020,212.830002
09-07-2020,214.320007
10-07-2020,213.669998
13-07-2020,207.070007
14-07-2020,208.350006
15-07-2020,208.039993
16-07-2020,203.919998
17-07-2020,202.880005
20-07-2020,211.600006
21-07-2020,208.75
22-07-2020,211.75
23-07-2020,202.539993
24-07-2020,201.300003
27-07-2020,203.850006
28-07-2020,202.020004
29-07-2020,204.059998
30-07-2020,203.899994
31-07-2020,205.009995
03-08-2020,216.539993
04-08-2020,213.289993
05-08-2020,212.940002
06-08-2020,216.350006
07-08-2020,212.479996
10-08-2020,208.25
11-08-2020,203.380005
12-08-2020,209.190002
13-08-2020,208.699997
14-08-2020,208.899994
17-08-2020,210.279999
18-08-2020,211.490005
19-08-2020,209.699997
20-08-2020,214.580002
21-08-2020,213.020004
24-08-2020,213.690002
25-08-2020,216.470001
26-08-2020,221.149994
27-08-2020,226.580002
28-08-2020,228.910004
31-08-2020,225.529999
01-09-2020,227.270004
02-09-2020,231.649994
03-09-2020,217.300003
04-09-2020,214.25
08-09-2020,202.660004
09-09-2020,211.289993
10-09-2020,205.369995
11-09-2020,204.029999
14-09-2020,205.410004
15-09-2020,208.779999
16-09-2020,205.050003
17-09-2020,202.910004
18-09-2020,200.389999
21-09-2020,202.539993
22-09-2020,207.419998
23-09-2020,200.589996
24-09-2020,203.190002
25-09-2020,207.820007
28-09-2020,209.440002
29-09-2020,207.259995
30-09-2020,210.330002
01-10-2020,212.460007
02-10-2020,206.190002
05-10-2020,210.380005
06-10-2020,205.910004
07-10-2020,209.830002
08-10-2020,210.580002
09-10-2020,215.809998
12-10-2020,221.399994
13-10-2020,222.860001
14-10-2020,220.860001
15-10-2020,219.660004
16-10-2020,219.660004
19-10-2020,214.220001
20-10-2020,214.649994
21-10-2020,214.800003
22-10-2020,214.889999
23-10-2020,216.229996
26-10-2020,210.080002
27-10-2020,213.25
28-10-2020,202.679993
29-10-2020,204.720001
30-10-2020,202.470001
02-11-2020,202.330002
03-11-2020,206.429993
04-11-2020,216.389999
05-11-2020,223.289993
06-11-2020,223.720001
09-11-2020,218.389999
10-11-2020,211.009995
11-11-2020,216.550003
12-11-2020,215.440002
13-11-2020,216.509995
16-11-2020,217.229996
17-11-2020,214.460007
18-11-2020,211.080002
19-11-2020,212.419998
20-11-2020,210.389999
23-11-2020,210.110001
24-11-2020,213.860001
25-11-2020,213.869995
27-11-2020,215.229996
30-11-2020,214.070007
01-12-2020,216.210007
02-12-2020,215.369995
03-12-2020,214.240005
04-12-2020,214.360001
07-12-2020,214.289993
08-12-2020,216.009995
09-12-2020,211.800003
10-12-2020,210.520004
11-12-2020,213.259995
14-12-2020,214.199997
15-12-2020,214.130005
16-12-2020,219.279999
17-12-2020,219.419998
18-12-2020,218.589996
21-12-2020,222.589996
22-12-2020,223.940002
23-12-2020,221.020004
24-12-2020,222.75
28-12-2020,224.960007
29-12-2020,224.149994
30-12-2020,221.679993
31-12-2020,222.419998
04-01-2021,217.690002
05-01-2021,217.899994
06-01-2021,212.25
07-01-2021,218.289993
08-01-2021,219.619995
11-01-2021,217.490005
12-01-2021,214.929993
13-01-2021,216.339996
14-01-2021,213.020004
15-01-2021,212.649994
19-01-2021,216.440002
20-01-2021,224.339996
21-01-2021,224.970001
22-01-2021,225.949997
25-01-2021,229.529999
26-01-2021,232.330002
27-01-2021,232.899994
28-01-2021,238.929993
29-01-2021,231.960007
01-02-2021,239.649994
02-02-2021,239.509995
03-02-2021,243
04-02-2021,242.009995
05-02-2021,242.199997
08-02-2021,242.470001
09-02-2021,243.770004
10-02-2021,242.820007
11-02-2021,244.490005
12-02-2021,244.990005
16-02-2021,243.699997
17-02-2021,244.199997
18-02-2021,243.789993
19-02-2021,240.970001
22-02-2021,234.509995
23-02-2021,233.270004
24-02-2021,234.550003
25-02-2021,228.990005
26-02-2021,232.380005
01-03-2021,236.940002
02-03-2021,233.869995
03-03-2021,227.559998
04-03-2021,226.729996
05-03-2021,231.600006
08-03-2021,227.389999
09-03-2021,233.779999
10-03-2021,232.419998
11-03-2021,237.130005
12-03-2021,235.75
15-03-2021,234.809998
16-03-2021,237.710007
17-03-2021,237.039993
18-03-2021,230.720001
19-03-2021,230.350006
22-03-2021,235.990005
23-03-2021,237.580002
24-03-2021,235.460007
25-03-2021,232.339996
26-03-2021,236.479996
29-03-2021,235.240005
30-03-2021,231.850006
31-03-2021,235.770004
01-04-2021,242.350006
05-04-2021,249.070007
06-04-2021,247.860001
07-04-2021,249.899994
08-04-2021,253.25
09-04-2021,255.850006
12-04-2021,255.910004
13-04-2021,258.48999
14-04-2021,255.589996
15-04-2021,259.5
16-04-2021,260.73999
19-04-2021,258.73999
20-04-2021,258.26001
21-04-2021,260.579987
22-04-2021,257.170013
23-04-2021,261.149994
26-04-2021,261.549988
27-04-2021,261.970001
28-04-2021,254.559998
29-04-2021,252.509995
30-04-2021,252.179993
03-05-2021,251.860001
04-05-2021,247.789993
05-05-2021,246.470001
06-05-2021,249.729996
07-05-2021,252.460007
10-05-2021,247.179993
11-05-2021,246.229996
12-05-2021,239
13-05-2021,243.029999
14-05-2021,248.149994
17-05-2021,245.179993
18-05-2021,243.080002
19-05-2021,243.119995
20-05-2021,246.479996
21-05-2021,245.169998
24-05-2021,250.779999
25-05-2021,251.720001
26-05-2021,251.490005
27-05-2021,249.309998
28-05-2021,249.679993
01-06-2021,247.399994
02-06-2021,247.300003
03-06-2021,245.710007
04-06-2021,250.789993
07-06-2021,253.809998
08-06-2021,252.570007
09-06-2021,253.589996
10-06-2021,257.23999
11-06-2021,257.890015
14-06-2021,259.890015
15-06-2021,258.359985
16-06-2021,257.380005
17-06-2021,260.899994
18-06-2021,259.429993
21-06-2021,262.630005
22-06-2021,265.51001
23-06-2021,265.269989
24-06-2021,266.690002
25-06-2021,265.019989
28-06-2021,268.720001
29-06-2021,271.399994
30-06-2021,270.899994
01-07-2021,271.600006
02-07-2021,277.649994
06-07-2021,277.660004
07-07-2021,279.929993
08-07-2021,277.420013
09-07-2021,277.940002
12-07-2021,277.320007
13-07-2021,280.980011
14-07-2021,282.51001
15-07-2021,281.029999
16-07-2021,280.75
19-07-2021,277.01001
20-07-2021,279.320007
21-07-2021,281.399994
22-07-2021,286.140015
23-07-2021,289.670013
26-07-2021,289.049988
27-07-2021,286.540009
28-07-2021,286.220001
29-07-2021,286.5
30-07-2021,284.910004
02-08-2021,284.820007
03-08-2021,287.119995
04-08-2021,286.51001
05-08-2021,289.519989
06-08-2021,289.459991
09-08-2021,288.329987
10-08-2021,286.440002
11-08-2021,286.950012
12-08-2021,289.809998
13-08-2021,292.850006
16-08-2021,294.600006
17-08-2021,293.079987
18-08-2021,290.730011
19-08-2021,296.769989
20-08-2021,304.359985
23-08-2021,304.649994
24-08-2021,302.619995
25-08-2021,302.01001
26-08-2021,299.089996
27-08-2021,299.720001
30-08-2021,303.589996
31-08-2021,301.880005
01-09-2021,301.829987
02-09-2021,301.149994
03-09-2021,301.140015
07-09-2021,300.179993
08-09-2021,300.209991
09-09-2021,297.25
10-09-2021,295.709991
13-09-2021,296.98999
14-09-2021,299.790009
15-09-2021,304.820007
16-09-2021,305.220001
17-09-2021,299.869995
20-09-2021,294.299988
21-09-2021,294.799988
22-09-2021,298.579987
23-09-2021,299.559998
24-09-2021,299.350006
27-09-2021,294.170013
28-09-2021,283.519989
29-09-2021,284
30-09-2021,281.920013
01-10-2021,289.100006
04-10-2021,283.109985
05-10-2021,288.76001
06-10-2021,293.109985
07-10-2021,294.850006
08-10-2021,294.850006
11-10-2021,294.230011
12-10-2021,292.880005
13-10-2021,296.309998
14-10-2021,302.75
15-10-2021,304.209991
18-10-2021,307.290009
19-10-2021,308.230011
20-10-2021,307.410004
21-10-2021,310.76001
22-10-2021,309.160004
25-10-2021,308.130005
26-10-2021,310.109985
27-10-2021,323.170013
28-10-2021,324.350006
29-10-2021,331.619995
01-11-2021,329.369995
02-11-2021,333.130005
03-11-2021,334
04-11-2021,336.440002
05-11-2021,336.059998
08-11-2021,336.98999
09-11-2021,335.950012
10-11-2021,330.799988
11-11-2021,332.429993
12-11-2021,336.720001
15-11-2021,336.070007
16-11-2021,339.51001
17-11-2021,339.119995
18-11-2021,341.269989
19-11-2021,343.109985
22-11-2021,339.829987
23-11-2021,337.679993
24-11-2021,337.910004
26-11-2021,329.679993
29-11-2021,336.630005
30-11-2021,330.589996
01-12-2021,330.079987
02-12-2021,329.48999
03-12-2021,323.01001
06-12-2021,326.190002
07-12-2021,334.920013
08-12-2021,334.970001
09-12-2021,333.100006
10-12-2021,342.540009
13-12-2021,339.399994
14-12-2021,328.339996
15-12-2021,334.649994
16-12-2021,324.899994
17-12-2021,323.799988
20-12-2021,319.910004
21-12-2021,327.290009
22-12-2021,333.200012
23-12-2021,334.690002
27-12-2021,342.450012
28-12-2021,341.25
29-12-2021,341.950012
30-12-2021,339.320007
31-12-2021,336.320007
03-01-2022,334.75
04-01-2022,329.01001
05-01-2022,316.380005
06-01-2022,313.880005
07-01-2022,314.040009
10-01-2022,314.269989
11-01-2022,314.980011
12-01-2022,318.269989
13-01-2022,304.799988
14-01-2022,310.200012
18-01-2022,302.649994
19-01-2022,303.329987
20-01-2022,301.600006
21-01-2022,296.029999
24-01-2022,296.369995
25-01-2022,288.48999
26-01-2022,296.709991
27-01-2022,299.839996
28-01-2022,308.26001
31-01-2022,310.980011
01-02-2022,308.76001
02-02-2022,313.459991
03-02-2022,301.25
04-02-2022,305.940002
07-02-2022,300.950012
08-02-2022,304.559998
09-02-2022,311.209991
10-02-2022,302.380005
11-02-2022,295.040009
14-02-2022,295
15-02-2022,300.470001
16-02-2022,299.5
17-02-2022,290.730011
18-02-2022,287.929993