7561 lines
145 KiB
Plaintext
7561 lines
145 KiB
Plaintext
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
|