Date,Open,High,Low,Close 1995-10-23,170.58,170.58,170.58,170.58 1995-10-24,170.62,170.62,170.62,170.62 1995-10-25,170.44,170.44,170.44,170.44 1995-10-26,170.32,170.32,170.32,170.32 1995-10-27,172.19,172.19,172.19,172.19 1995-10-30,170.8,170.8,170.8,170.8 1995-10-31,170.93,170.93,170.93,170.93 1995-11-02,170.78,170.78,170.78,170.78 1995-11-03,170.83,170.83,170.83,170.83 1995-11-06,171.38,171.38,171.38,171.38 1995-11-07,171.15,171.15,171.15,171.15 1995-11-08,171.64,171.64,171.64,171.64 1995-11-09,171.35,171.35,171.35,171.35 1995-11-10,171.48,171.48,171.48,171.48 1995-11-13,172.27,172.27,172.27,172.27 1995-11-14,171.8,171.8,171.8,171.8 1995-11-15,172.32,172.32,172.32,172.32 1995-11-16,172.13,172.13,172.13,172.13 1995-11-17,172.74,172.74,172.74,172.74 1995-11-20,173.12,173.12,173.12,173.12 1995-11-21,173.03,173.03,173.03,173.03 1995-11-22,173.11,173.11,173.11,173.11 1995-11-23,173.02,173.02,173.02,173.02 1995-11-24,172.96,172.96,172.96,172.96 1995-11-27,172.11,172.11,172.11,172.11 1995-11-28,173.3,173.3,173.3,173.3 1995-11-29,172.47,172.47,172.47,172.47 1995-11-30,172.81,172.81,172.81,172.81 1995-12-01,173.07,173.07,173.07,173.07 1995-12-04,173.49,173.49,173.49,173.49 1995-12-05,172.92,172.92,172.92,172.92 1995-12-06,172.59,172.59,172.59,172.59 1995-12-07,172.55,172.55,172.55,172.55 1995-12-08,173.14,173.14,173.14,173.14 1995-12-11,172.45,172.45,172.45,172.45 1995-12-12,172.58,172.58,172.58,172.58 1995-12-13,172.78,172.78,172.78,172.78 1995-12-14,173.41,173.41,173.41,173.41 1995-12-15,173.79,173.79,173.79,173.79 1995-12-18,173.72,173.72,173.72,173.72 1995-12-19,173.6,173.6,173.6,173.6 1995-12-20,173.29,173.29,173.29,173.29 1995-12-21,173.6,173.6,173.6,173.6 1995-12-22,173.54,173.54,173.54,173.54 1995-12-26,173.99,173.99,173.99,173.99 1995-12-27,176.04,176.04,176.04,176.04 1995-12-28,175.58,175.58,175.58,175.58 1995-12-29,176.47,176.47,176.47,176.47 1996-01-02,175.7,175.7,175.7,175.7 1996-01-03,175.65,175.65,175.65,175.65 1996-01-04,174.22,174.22,174.22,174.22 1996-01-05,174.26,174.26,174.26,174.26 1996-01-08,174.9,174.9,174.9,174.9 1996-01-09,175.4,175.4,175.4,175.4 1996-01-10,175.34,175.34,175.34,175.34 1996-01-11,175.4,175.4,175.4,175.4 1996-01-12,176.64,176.64,176.64,176.64 1996-01-15,176.05,176.05,176.05,176.05 1996-01-16,174.83,174.83,174.83,174.83 1996-01-17,174.26,174.26,174.26,174.26 1996-01-18,175.02,175.02,175.02,175.02 1996-01-19,175.18,175.18,175.18,175.18 1996-01-22,174.06,174.06,174.06,174.06 1996-01-23,173.6,173.6,173.6,173.6 1996-01-24,174.84,174.84,174.84,174.84 1996-01-25,173.37,173.37,173.37,173.37 1996-01-26,174.61,174.61,174.61,174.61 1996-01-29,175.16,175.16,175.16,175.16 1996-01-30,174.52,174.52,174.52,174.52 1996-01-31,174.6,174.6,174.6,174.6 1996-02-01,174.33,174.33,174.33,174.33 1996-02-02,174.77,174.77,174.77,174.77 1996-02-05,174.58,174.58,174.58,174.58 1996-02-06,176.35,176.35,176.35,176.35 1996-02-07,176.57,176.57,176.57,176.57 1996-02-08,177.17,177.17,177.17,177.17 1996-02-09,176.11,176.11,176.11,176.11 1996-02-12,176.48,176.48,176.48,176.48 1996-02-13,176.08,176.08,176.08,176.08 1996-02-14,177.51,177.51,177.51,177.51 1996-02-15,175.74,175.74,175.74,175.74 1996-02-16,176.87,176.87,176.87,176.87 1996-02-19,177.69,177.69,177.69,177.69 1996-02-20,177.75,177.75,177.75,177.75 1996-02-21,177.58,177.58,177.58,177.58 1996-02-22,179.12,179.12,179.12,179.12 1996-02-23,178.98,178.98,178.98,178.98 1996-02-26,177.76,177.76,177.76,177.76 1996-02-27,179.86,179.86,179.86,179.86 1996-02-28,178.83,178.83,178.83,178.83 1996-02-29,179.4,179.4,179.4,179.4 1996-03-01,178.85,178.85,178.85,178.85 1996-03-04,179.32,179.32,179.32,179.32 1996-03-05,179.39,179.39,179.39,179.39 1996-03-06,179.28,179.28,179.28,179.28 1996-03-07,178.74,178.74,178.74,178.74 1996-03-08,177.62,177.62,177.62,177.62 1996-03-11,177.67,177.67,177.67,177.67 1996-03-12,177.71,177.71,177.71,177.71 1996-03-13,178.44,178.44,178.44,178.44 1996-03-14,178.39,178.39,178.39,178.39 1996-03-15,180.01,180.01,180.01,180.01 1996-03-18,179.24,179.24,179.24,179.24 1996-03-19,179.29,179.29,179.29,179.29 1996-03-20,179.27,179.27,179.27,179.27 1996-03-21,179.49,179.49,179.49,179.49 1996-03-22,179.19,179.19,179.19,179.19 1996-03-25,179.67,179.67,179.67,179.67 1996-03-26,179.93,179.93,179.93,179.93 1996-03-27,178.74,178.74,178.74,178.74 1996-03-28,179.67,179.67,179.67,179.67 1996-03-29,180.07,180.07,180.07,180.07 1996-04-01,179.93,179.93,179.93,179.93 1996-04-02,180.47,180.47,180.47,180.47 1996-04-03,180.87,180.87,180.87,180.87 1996-04-04,180.86,180.86,180.86,180.86 1996-04-05,180.77,180.77,180.77,180.77 1996-04-08,181.22,181.22,181.22,181.22 1996-04-09,179.78,179.78,179.78,179.78 1996-04-10,180.8,180.8,180.8,180.8 1996-04-11,180.73,180.73,180.73,180.73 1996-04-12,180.38,180.38,180.38,180.38 1996-04-15,181.59,181.59,181.59,181.59 1996-04-16,179.8,179.8,179.8,179.8 1996-04-17,180.31,180.31,180.31,180.31 1996-04-18,180.93,180.93,180.93,180.93 1996-04-19,181.6,181.6,181.6,181.6 1996-04-22,181.98,181.98,181.98,181.98 1996-04-23,182.25,182.25,182.25,182.25 1996-04-24,181.9,181.9,181.9,181.9 1996-04-25,181.57,181.57,181.57,181.57 1996-04-26,180.81,180.81,180.81,180.81 1996-04-29,182.22,182.22,182.22,182.22 1996-04-30,180.76,180.76,180.76,180.76 1996-05-01,180.11,180.11,180.11,180.11 1996-05-02,182.2,182.2,182.2,182.2 1996-05-03,181.1,181.1,181.1,181.1 1996-05-06,181.37,181.37,181.37,181.37 1996-05-07,182.03,182.03,182.03,182.03 1996-05-08,181.06,181.06,181.06,181.06 1996-05-09,180.91,180.91,180.91,180.91 1996-05-10,179.77,179.77,179.77,179.77 1996-05-13,181.3,181.3,181.3,181.3 1996-05-14,183.07,183.07,183.07,183.07 1996-05-15,181.21,181.21,181.21,181.21 1996-05-16,180.83,180.83,180.83,180.83 1996-05-17,182.03,182.03,182.03,182.03 1996-05-20,181.39,181.39,181.39,181.39 1996-05-21,182.91,182.91,182.91,182.91 1996-05-22,183.16,183.16,183.16,183.16 1996-05-23,183.44,183.44,183.44,183.44 1996-05-24,183.62,183.62,183.62,183.62 1996-05-27,183.33,183.33,183.33,183.33 1996-05-28,183.37,183.37,183.37,183.37 1996-05-29,182.91,182.91,182.91,182.91 1996-05-30,181.82,181.82,181.82,181.82 1996-05-31,181.92,181.92,181.92,181.92 1996-06-03,182.83,182.83,182.83,182.83 1996-06-04,182.87,182.87,182.87,182.87 1996-06-05,183.87,183.87,183.87,183.87 1996-06-06,185.33,185.33,185.33,185.33 1996-06-07,185.28,185.28,185.28,185.28 1996-06-10,184.96,184.96,184.96,184.96 1996-06-11,184.81,184.81,184.81,184.81 1996-06-12,185.34,185.34,185.34,185.34 1996-06-13,184.5,184.5,184.5,184.5 1996-06-14,186.39,186.39,186.39,186.39 1996-06-17,185.61,185.61,185.61,185.61 1996-06-18,185.97,185.97,185.97,185.97 1996-06-19,185.39,185.39,185.39,185.39 1996-06-20,185.34,185.34,185.34,185.34 1996-06-21,185.83,185.83,185.83,185.83 1996-06-24,185.37,185.37,185.37,185.37 1996-06-25,185.27,185.27,185.27,185.27 1996-06-26,187.4,187.4,187.4,187.4 1996-06-27,186.66,186.66,186.66,186.66 1996-06-28,187.3,187.3,187.3,187.3 1996-07-01,186.89,186.89,186.89,186.89 1996-07-02,186.33,186.33,186.33,186.33 1996-07-03,186.32,186.32,186.32,186.32 1996-07-04,186.07,186.07,186.07,186.07 1996-07-05,186.57,186.57,186.57,186.57 1996-07-08,186.64,186.64,186.64,186.64 1996-07-09,187.29,187.29,187.29,187.29 1996-07-10,187.03,187.03,187.03,187.03 1996-07-11,187.9,187.9,187.9,187.9 1996-07-12,187.45,187.45,187.45,187.45 1996-07-15,187.45,187.45,187.45,187.45 1996-07-16,187.96,187.96,187.96,187.96 1996-07-17,187.82,187.82,187.82,187.82 1996-07-18,188.99,188.99,188.99,188.99 1996-07-19,189.04,189.04,189.04,189.04 1996-07-22,189.58,189.58,189.58,189.58 1996-07-23,189.16,189.16,189.16,189.16 1996-07-24,189.03,189.03,189.03,189.03 1996-07-25,190.36,190.36,190.36,190.36 1996-07-26,189.8,189.8,189.8,189.8 1996-07-29,190.12,190.12,190.12,190.12 1996-07-30,190.51,190.51,190.51,190.51 1996-07-31,189.82,189.82,189.82,189.82 1996-08-01,190.74,190.74,190.74,190.74 1996-08-02,190.57,190.57,190.57,190.57 1996-08-06,189.87,189.87,189.87,189.87 1996-08-07,191.01,191.01,191.01,191.01 1996-08-08,191.17,191.17,191.17,191.17 1996-08-09,189.85,189.85,189.85,189.85 1996-08-12,191.87,191.87,191.87,191.87 1996-08-13,190.65,190.65,190.65,190.65 1996-08-14,191.43,191.43,191.43,191.43 1996-08-15,190.45,190.45,190.45,190.45 1996-08-16,190.57,190.57,190.57,190.57 1996-08-19,191.51,191.51,191.51,191.51 1996-08-20,191.17,191.17,191.17,191.17 1996-08-21,191.9,191.9,191.9,191.9 1996-08-22,190.49,190.49,190.49,190.49 1996-08-23,191.38,191.38,191.38,191.38 1996-08-26,191.84,191.84,191.84,191.84 1996-08-27,191.39,191.39,191.39,191.39 1996-08-28,191.42,191.42,191.42,191.42 1996-08-29,192.94,192.94,192.94,192.94 1996-08-30,191.82,191.82,191.82,191.82 1996-09-03,191.44,191.44,191.44,191.44 1996-09-04,191.86,191.86,191.86,191.86 1996-09-05,193.01,193.01,193.01,193.01 1996-09-06,192.96,192.96,192.96,192.96 1996-09-09,192.7,192.7,192.7,192.7 1996-09-10,192.66,192.66,192.66,192.66 1996-09-11,192.84,192.84,192.84,192.84 1996-09-12,192.22,192.22,192.22,192.22 1996-09-13,192.01,192.01,192.01,192.01 1996-09-16,192.39,192.39,192.39,192.39 1996-09-17,192.21,192.21,192.21,192.21 1996-09-18,193.02,193.02,193.02,193.02 1996-09-19,192.15,192.15,192.15,192.15 1996-09-20,193.81,193.81,193.81,193.81 1996-09-23,192.68,192.68,192.68,192.68 1996-09-24,192.9,192.9,192.9,192.9 1996-09-25,193.12,193.12,193.12,193.12 1996-09-26,193.93,193.93,193.93,193.93 1996-09-27,192.71,192.71,192.71,192.71 1996-09-30,193.94,193.94,193.94,193.94 1996-10-01,193.94,193.94,193.94,193.94 1996-10-02,193.65,193.65,193.65,193.65 1996-10-03,193.74,193.74,193.74,193.74 1996-10-04,194.68,194.68,194.68,194.68 1996-10-07,194.49,194.49,194.49,194.49 1996-10-08,195.2,195.2,195.2,195.2 1996-10-09,194.91,194.91,194.91,194.91 1996-10-10,194.31,194.31,194.31,194.31 1996-10-11,194.83,194.83,194.83,194.83 1996-10-15,194.12,194.12,194.12,194.12 1996-10-16,194.5,194.5,194.5,194.5 1996-10-17,195.16,195.16,195.16,195.16 1996-10-18,195.04,195.04,195.04,195.04 1996-10-21,195.54,195.54,195.54,195.54 1996-10-22,195.33,195.33,195.33,195.33 1996-10-23,196.37,196.37,196.37,196.37 1996-10-24,195.03,195.03,195.03,195.03 1996-10-25,195.15,195.15,195.15,195.15 1996-10-28,195.39,195.39,195.39,195.39 1996-10-29,196.26,196.26,196.26,196.26 1996-10-30,197.67,197.67,197.67,197.67 1996-10-31,197.1,197.1,197.1,197.1 1996-11-01,196.67,196.67,196.67,196.67 1996-11-04,196.75,196.75,196.75,196.75 1996-11-05,196.92,196.92,196.92,196.92 1996-11-06,196.49,196.49,196.49,196.49 1996-11-07,198.04,198.04,198.04,198.04 1996-11-08,198.24,198.24,198.24,198.24 1996-11-12,197.21,197.21,197.21,197.21 1996-11-13,198.79,198.79,198.79,198.79 1996-11-14,198.16,198.16,198.16,198.16 1996-11-15,197.68,197.68,197.68,197.68 1996-11-18,199.13,199.13,199.13,199.13 1996-11-19,198.95,198.95,198.95,198.95 1996-11-20,198.36,198.36,198.36,198.36 1996-11-21,199.26,199.26,199.26,199.26 1996-11-22,198.57,198.57,198.57,198.57 1996-11-25,198.86,198.86,198.86,198.86 1996-11-26,198.57,198.57,198.57,198.57 1996-11-27,198.74,198.74,198.74,198.74 1996-11-28,198.34,198.34,198.34,198.34 1996-11-29,199.72,199.72,199.72,199.72 1996-12-02,199.7,199.7,199.7,199.7 1996-12-03,198.47,198.47,198.47,198.47 1996-12-04,197.6,197.6,197.6,197.6 1996-12-05,199.01,199.01,199.01,199.01 1996-12-06,199.94,199.94,199.94,199.94 1996-12-09,198.58,198.58,198.58,198.58 1996-12-10,198.77,198.77,198.77,198.77 1996-12-11,199.71,199.71,199.71,199.71 1996-12-12,199.78,199.78,199.78,199.78 1996-12-13,198.81,198.81,198.81,198.81 1996-12-16,198.72,198.72,198.72,198.72 1996-12-17,199.13,199.13,199.13,199.13 1996-12-18,199.89,199.89,199.89,199.89 1996-12-19,199.8,199.8,199.8,199.8 1996-12-20,200.47,200.47,200.47,200.47 1996-12-23,199.91,199.91,199.91,199.91 1996-12-24,199.7,199.7,199.7,199.7 1996-12-27,200.47,200.47,200.47,200.47 1996-12-30,200.3,200.3,200.3,200.3 1996-12-31,203.18,203.18,203.18,203.18 1997-01-02,201.5,201.5,201.5,201.5 1997-01-03,200.83,200.83,200.83,200.83 1997-01-06,201.64,201.64,201.64,201.64 1997-01-07,201.93,201.93,201.93,201.93 1997-01-08,201.56,201.56,201.56,201.56 1997-01-09,201.73,201.73,201.73,201.73 1997-01-10,201.78,201.78,201.78,201.78 1997-01-13,201.2,201.2,201.2,201.2 1997-01-14,201.05,201.05,201.05,201.05 1997-01-15,201.67,201.67,201.67,201.67 1997-01-16,202.44,202.44,202.44,202.44 1997-01-17,202.34,202.34,202.34,202.34 1997-01-20,200.5,200.5,200.5,200.5 1997-01-21,200.58,200.58,200.58,200.58 1997-01-22,199.99,199.99,199.99,199.99 1997-01-23,200.71,200.71,200.71,200.71 1997-01-24,200.6,200.6,200.6,200.6 1997-01-27,200.2,200.2,200.2,200.2 1997-01-28,200.38,200.38,200.38,200.38 1997-01-29,200.13,200.13,200.13,200.13 1997-01-30,201.07,201.07,201.07,201.07 1997-01-31,200.54,200.54,200.54,200.54 1997-02-03,199.81,199.81,199.81,199.81 1997-02-04,200.84,200.84,200.84,200.84 1997-02-05,200.84,200.84,200.84,200.84 1997-02-06,201.27,201.27,201.27,201.27 1997-02-07,201.16,201.16,201.16,201.16 1997-02-10,201.43,201.43,201.43,201.43 1997-02-11,200.56,200.56,200.56,200.56 1997-02-12,200.8,200.8,200.8,200.8 1997-02-13,201.38,201.38,201.38,201.38 1997-02-14,201.09,201.09,201.09,201.09 1997-02-17,201.41,201.41,201.41,201.41 1997-02-18,200.99,200.99,200.99,200.99 1997-02-19,200.34,200.34,200.34,200.34 1997-02-20,201.81,201.81,201.81,201.81 1997-02-21,200.51,200.51,200.51,200.51 1997-02-24,202.27,202.27,202.27,202.27 1997-02-25,201.56,201.56,201.56,201.56 1997-02-26,201.12,201.12,201.12,201.12 1997-02-27,201.62,201.62,201.62,201.62 1997-02-28,200.95,200.95,200.95,200.95 1997-03-03,202.12,202.12,202.12,202.12 1997-03-04,200.61,200.61,200.61,200.61 1997-03-05,202.01,202.01,202.01,202.01 1997-03-06,201.37,201.37,201.37,201.37 1997-03-07,201.43,201.43,201.43,201.43 1997-03-10,201.73,201.73,201.73,201.73 1997-03-11,201.29,201.29,201.29,201.29 1997-03-12,202.43,202.43,202.43,202.43 1997-03-13,202.03,202.03,202.03,202.03 1997-03-14,203.19,203.19,203.19,203.19 1997-03-17,202.49,202.49,202.49,202.49 1997-03-18,203.28,203.28,203.28,203.28 1997-03-19,203.03,203.03,203.03,203.03 1997-03-20,202.42,202.42,202.42,202.42 1997-03-21,202.98,202.98,202.98,202.98 1997-03-24,203.18,203.18,203.18,203.18 1997-03-25,204.09,204.09,204.09,204.09 1997-03-26,203.81,203.81,203.81,203.81 1997-03-27,204.87,204.87,204.87,204.87 1997-03-31,205.07,205.07,205.07,205.07 1997-04-01,205.16,205.16,205.16,205.16 1997-04-02,205.09,205.09,205.09,205.09 1997-04-03,205.85,205.85,205.85,205.85 1997-04-04,205.27,205.27,205.27,205.27 1997-04-07,205.08,205.08,205.08,205.08 1997-04-08,204.61,204.61,204.61,204.61 1997-04-09,204.64,204.64,204.64,204.64 1997-04-10,204.11,204.11,204.11,204.11 1997-04-11,204.36,204.36,204.36,204.36 1997-04-14,204.62,204.62,204.62,204.62 1997-04-15,204.9,204.9,204.9,204.9 1997-04-16,205.54,205.54,205.54,205.54 1997-04-17,204.67,204.67,204.67,204.67 1997-04-18,205.73,205.73,205.73,205.73 1997-04-21,205.24,205.24,205.24,205.24 1997-04-22,204.87,204.87,204.87,204.87 1997-04-23,204.65,204.65,204.65,204.65 1997-04-24,205.69,205.69,205.69,205.69 1997-04-25,204.88,204.88,204.88,204.88 1997-04-28,205.44,205.44,205.44,205.44 1997-04-29,205.9,205.9,205.9,205.9 1997-04-30,206.42,206.42,206.42,206.42 1997-05-01,205.96,205.96,205.96,205.96 1997-05-02,206.43,206.43,206.43,206.43 1997-05-05,205.47,205.47,205.47,205.47 1997-05-06,206.06,206.06,206.06,206.06 1997-05-07,206.79,206.79,206.79,206.79 1997-05-08,206.74,206.74,206.74,206.74 1997-05-09,207.25,207.25,207.25,207.25 1997-05-12,206.53,206.53,206.53,206.53 1997-05-13,207.02,207.02,207.02,207.02 1997-05-14,207.02,207.02,207.02,207.02 1997-05-15,207.67,207.67,207.67,207.67 1997-05-16,208.97,208.97,208.97,208.97 1997-05-20,209.21,209.21,209.21,209.21 1997-05-21,208.49,208.49,208.49,208.49 1997-05-22,208.39,208.39,208.39,208.39 1997-05-23,209.16,209.16,209.16,209.16 1997-05-26,209.45,209.45,209.45,209.45 1997-05-27,208.8,208.8,208.8,208.8 1997-05-28,208.66,208.66,208.66,208.66 1997-05-29,209.02,209.02,209.02,209.02 1997-05-30,209.13,209.13,209.13,209.13 1997-06-02,208.4,208.4,208.4,208.4 1997-06-03,206.38,206.38,206.38,206.38 1997-06-04,209.69,209.69,209.69,209.69 1997-06-05,207.96,207.96,207.96,207.96 1997-06-06,207.7,207.7,207.7,207.7 1997-06-09,208.66,208.66,208.66,208.66 1997-06-10,208.76,208.76,208.76,208.76 1997-06-11,209.19,209.19,209.19,209.19 1997-06-12,209.16,209.16,209.16,209.16 1997-06-13,209.17,209.17,209.17,209.17 1997-06-16,209.42,209.42,209.42,209.42 1997-06-17,209.55,209.55,209.55,209.55 1997-06-18,209.91,209.91,209.91,209.91 1997-06-19,209.5,209.5,209.5,209.5 1997-06-20,209.86,209.86,209.86,209.86 1997-06-23,210.62,210.62,210.62,210.62 1997-06-24,210.01,210.01,210.01,210.01 1997-06-25,210.73,210.73,210.73,210.73 1997-06-26,211.75,211.75,211.75,211.75 1997-06-27,210.45,210.45,210.45,210.45 1997-06-30,211.59,211.59,211.59,211.59 1997-07-02,211.82,211.82,211.82,211.82 1997-07-03,211.81,211.81,211.81,211.81 1997-07-04,211.46,211.46,211.46,211.46 1997-07-07,212.14,212.14,212.14,212.14 1997-07-08,212.33,212.33,212.33,212.33 1997-07-09,211.82,211.82,211.82,211.82 1997-07-10,211.39,211.39,211.39,211.39 1997-07-11,212.08,212.08,212.08,212.08 1997-07-14,211.51,211.51,211.51,211.51 1997-07-15,211.85,211.85,211.85,211.85 1997-07-16,211.31,211.31,211.31,211.31 1997-07-17,212.69,212.69,212.69,212.69 1997-07-18,212.74,212.74,212.74,212.74 1997-07-21,211.74,211.74,211.74,211.74 1997-07-22,212.01,212.01,212.01,212.01 1997-07-23,211.51,211.51,211.51,211.51 1997-07-24,211.12,211.12,211.12,211.12 1997-07-25,210.6,210.6,210.6,210.6 1997-07-28,210.52,210.52,210.52,210.52 1997-07-29,210.19,210.19,210.19,210.19 1997-07-30,211.01,211.01,211.01,211.01 1997-07-31,210.31,210.31,210.31,210.31 1997-08-01,210.35,210.35,210.35,210.35 1997-08-05,210.3,210.3,210.3,210.3 1997-08-06,209.18,209.18,209.18,209.18 1997-08-07,210.55,210.55,210.55,210.55 1997-08-08,210.61,210.61,210.61,210.61 1997-08-11,211.26,211.26,211.26,211.26 1997-08-12,210.11,210.11,210.11,210.11 1997-08-13,210.63,210.63,210.63,210.63 1997-08-14,210.28,210.28,210.28,210.28 1997-08-15,211.7,211.7,211.7,211.7 1997-08-18,212.14,212.14,212.14,212.14 1997-08-19,211.87,211.87,211.87,211.87 1997-08-20,211.76,211.76,211.76,211.76 1997-08-21,211.47,211.47,211.47,211.47 1997-08-22,215.06,215.06,215.06,215.06 1997-08-25,211.95,211.95,211.95,211.95 1997-08-26,213.31,213.31,213.31,213.31 1997-08-27,213.23,213.23,213.23,213.23 1997-08-28,214.01,214.01,214.01,214.01 1997-08-29,213.18,213.18,213.18,213.18 1997-09-02,212.36,212.36,212.36,212.36 1997-09-03,213.79,213.79,213.79,213.79 1997-09-04,212.66,212.66,212.66,212.66 1997-09-05,214.22,214.22,214.22,214.22 1997-09-08,212.8,212.8,212.8,212.8 1997-09-09,212.92,212.92,212.92,212.92 1997-09-10,214.65,214.65,214.65,214.65 1997-09-11,214.39,214.39,214.39,214.39 1997-09-12,214.64,214.64,214.64,214.64 1997-09-15,215.1,215.1,215.1,215.1 1997-09-16,216.06,216.06,216.06,216.06 1997-09-17,215.1,215.1,215.1,215.1 1997-09-18,215,215,215,215 1997-09-19,215.55,215.55,215.55,215.55 1997-09-22,215.58,215.58,215.58,215.58 1997-09-23,214.69,214.69,214.69,214.69 1997-09-24,216.62,216.62,216.62,216.62 1997-09-25,216.44,216.44,216.44,216.44 1997-09-26,215.7,215.7,215.7,215.7 1997-09-29,216.2,216.2,216.2,216.2 1997-09-30,216.58,216.58,216.58,216.58 1997-10-01,216.41,216.41,216.41,216.41 1997-10-02,217.38,217.38,217.38,217.38 1997-10-03,217.23,217.23,217.23,217.23 1997-10-06,216.64,216.64,216.64,216.64 1997-10-07,217.71,217.71,217.71,217.71 1997-10-08,218.26,218.26,218.26,218.26 1997-10-09,217.86,217.86,217.86,217.86 1997-10-10,217.6,217.6,217.6,217.6 1997-10-14,218.06,218.06,218.06,218.06 1997-10-15,218.06,218.06,218.06,218.06 1997-10-16,218.09,218.09,218.09,218.09 1997-10-17,218.25,218.25,218.25,218.25 1997-10-20,218.73,218.73,218.73,218.73 1997-10-21,217.43,217.43,217.43,217.43 1997-10-22,218.58,218.58,218.58,218.58 1997-10-23,219.75,219.75,219.75,219.75 1997-10-24,219.62,219.62,219.62,219.62 1997-10-27,220.68,220.68,220.68,220.68 1997-10-28,223.44,223.44,223.44,223.44 1997-10-29,221.99,221.99,221.99,221.99 1997-10-30,222.92,222.92,222.92,222.92 1997-10-31,222.4,222.4,222.4,222.4 1997-11-03,222.22,222.22,222.22,222.22 1997-11-04,223.79,223.79,223.79,223.79 1997-11-05,223.38,223.38,223.38,223.38 1997-11-06,223.79,223.79,223.79,223.79 1997-11-07,224.54,224.54,224.54,224.54 1997-11-10,224.44,224.44,224.44,224.44 1997-11-12,224.69,224.69,224.69,224.69 1997-11-13,225.25,225.25,225.25,225.25 1997-11-14,224.7,224.7,224.7,224.7 1997-11-17,224.85,224.85,224.85,224.85 1997-11-18,225.45,225.45,225.45,225.45 1997-11-19,224.92,224.92,224.92,224.92 1997-11-20,225.86,225.86,225.86,225.86 1997-11-21,224,224,224,224 1997-11-24,225.12,225.12,225.12,225.12 1997-11-25,225.61,225.61,225.61,225.61 1997-11-26,224.22,224.22,224.22,224.22 1997-11-27,223.77,223.77,223.77,223.77 1997-11-28,224.06,224.06,224.06,224.06 1997-12-01,224.11,224.11,224.11,224.11 1997-12-02,224.12,224.12,224.12,224.12 1997-12-03,224.04,224.04,224.04,224.04 1997-12-04,224.92,224.92,224.92,224.92 1997-12-05,223.21,223.21,223.21,223.21 1997-12-08,223.82,223.82,223.82,223.82 1997-12-09,224.89,224.89,224.89,224.89 1997-12-10,222.67,222.67,222.67,222.67 1997-12-11,224.16,224.16,224.16,224.16 1997-12-12,223.37,223.37,223.37,223.37 1997-12-15,223.08,223.08,223.08,223.08 1997-12-16,223.96,223.96,223.96,223.96 1997-12-17,223.67,223.67,223.67,223.67 1997-12-18,224.92,224.92,224.92,224.92 1997-12-19,223.94,223.94,223.94,223.94 1997-12-22,224.88,224.88,224.88,224.88 1997-12-23,225.6,225.6,225.6,225.6 1997-12-24,225.7,225.7,225.7,225.7 1997-12-29,226.35,226.35,226.35,226.35 1997-12-30,225.17,225.17,225.17,225.17 1997-12-31,224.69,224.69,224.69,224.69 1998-01-02,223.39,223.39,223.39,223.39 1998-01-05,222.82,222.82,222.82,222.82 1998-01-06,222.86,222.86,222.86,222.86 1998-01-07,223.59,223.59,223.59,223.59 1998-01-08,223.5,223.5,223.5,223.5 1998-01-09,223.16,223.16,223.16,223.16 1998-01-12,224.28,224.28,224.28,224.28 1998-01-13,224.47,224.47,224.47,224.47 1998-01-14,223.92,223.92,223.92,223.92 1998-01-15,223.7,223.7,223.7,223.7 1998-01-16,223.38,223.38,223.38,223.38 1998-01-19,224.96,224.96,224.96,224.96 1998-01-20,224.02,224.02,224.02,224.02 1998-01-21,225.57,225.57,225.57,225.57 1998-01-22,224.99,224.99,224.99,224.99 1998-01-23,225.58,225.58,225.58,225.58 1998-01-26,224.5,224.5,224.5,224.5 1998-01-27,225.77,225.77,225.77,225.77 1998-01-28,224.11,224.11,224.11,224.11 1998-01-29,225.09,225.09,225.09,225.09 1998-01-30,224.43,224.43,224.43,224.43 1998-02-02,225.34,225.34,225.34,225.34 1998-02-03,225.47,225.47,225.47,225.47 1998-02-04,225.34,225.34,225.34,225.34 1998-02-05,225.1,225.1,225.1,225.1 1998-02-06,226.4,226.4,226.4,226.4 1998-02-09,225.86,225.86,225.86,225.86 1998-02-10,225.42,225.42,225.42,225.42 1998-02-11,226.28,226.28,226.28,226.28 1998-02-12,226.15,226.15,226.15,226.15 1998-02-13,226.72,226.72,226.72,226.72 1998-02-16,226.59,226.59,226.59,226.59 1998-02-17,226.01,226.01,226.01,226.01 1998-02-18,226.04,226.04,226.04,226.04 1998-02-19,226.93,226.93,226.93,226.93 1998-02-20,226.52,226.52,226.52,226.52 1998-02-23,227.84,227.84,227.84,227.84 1998-02-24,228.05,228.05,228.05,228.05 1998-02-25,226.79,226.79,226.79,226.79 1998-02-26,227.96,227.96,227.96,227.96 1998-02-27,228.3,228.3,228.3,228.3 1998-03-02,228.17,228.17,228.17,228.17 1998-03-03,228.27,228.27,228.27,228.27 1998-03-04,227.84,227.84,227.84,227.84 1998-03-05,227.86,227.86,227.86,227.86 1998-03-06,228.02,228.02,228.02,228.02 1998-03-09,228.11,228.11,228.11,228.11 1998-03-10,227.65,227.65,227.65,227.65 1998-03-11,228.34,228.34,228.34,228.34 1998-03-12,228.42,228.42,228.42,228.42 1998-03-13,229.07,229.07,229.07,229.07 1998-03-16,229.67,229.67,229.67,229.67 1998-03-17,228.79,228.79,228.79,228.79 1998-03-18,229.68,229.68,229.68,229.68 1998-03-19,229.49,229.49,229.49,229.49 1998-03-20,229.33,229.33,229.33,229.33 1998-03-23,229.06,229.06,229.06,229.06 1998-03-24,229.91,229.91,229.91,229.91 1998-03-25,229.87,229.87,229.87,229.87 1998-03-26,229.57,229.57,229.57,229.57 1998-03-27,229.12,229.12,229.12,229.12 1998-03-30,229.82,229.82,229.82,229.82 1998-03-31,230.06,230.06,230.06,230.06 1998-04-01,229.75,229.75,229.75,229.75 1998-04-02,230.37,230.37,230.37,230.37 1998-04-03,228.78,228.78,228.78,228.78 1998-04-06,229.54,229.54,229.54,229.54 1998-04-07,230.23,230.23,230.23,230.23 1998-04-08,233.07,233.07,233.07,233.07 1998-04-09,231.32,231.32,231.32,231.32 1998-04-13,230.43,230.43,230.43,230.43 1998-04-14,231.91,231.91,231.91,231.91 1998-04-15,231.64,231.64,231.64,231.64 1998-04-16,231.77,231.77,231.77,231.77 1998-04-17,232.2,232.2,232.2,232.2 1998-04-20,231.01,231.01,231.01,231.01 1998-04-21,231.2,231.2,231.2,231.2 1998-04-22,232.71,232.71,232.71,232.71 1998-04-23,231.78,231.78,231.78,231.78 1998-04-24,231.19,231.19,231.19,231.19 1998-04-27,232.25,232.25,232.25,232.25 1998-04-28,231.41,231.41,231.41,231.41 1998-04-29,232.95,232.95,232.95,232.95 1998-04-30,231.8,231.8,231.8,231.8 1998-05-01,232.57,232.57,232.57,232.57 1998-05-04,232.6,232.6,232.6,232.6 1998-05-05,232.38,232.38,232.38,232.38 1998-05-06,233.06,233.06,233.06,233.06 1998-05-07,233.83,233.83,233.83,233.83 1998-05-08,233.21,233.21,233.21,233.21 1998-05-11,233.47,233.47,233.47,233.47 1998-05-12,232.17,232.17,232.17,232.17 1998-05-13,233.66,233.66,233.66,233.66 1998-05-14,233.8,233.8,233.8,233.8 1998-05-15,233.41,233.41,233.41,233.41 1998-05-19,233.95,233.95,233.95,233.95 1998-05-20,235.58,235.58,235.58,235.58 1998-05-21,234.87,234.87,234.87,234.87 1998-05-22,235.24,235.24,235.24,235.24 1998-05-25,235.71,235.71,235.71,235.71 1998-05-26,234.85,234.85,234.85,234.85 1998-05-27,235.1,235.1,235.1,235.1 1998-05-28,236.62,236.62,236.62,236.62 1998-05-29,236.5,236.5,236.5,236.5 1998-06-01,237.28,237.28,237.28,237.28 1998-06-02,238.54,238.54,238.54,238.54 1998-06-03,237.59,237.59,237.59,237.59 1998-06-04,235.73,235.73,235.73,235.73 1998-06-05,236.56,236.56,236.56,236.56 1998-06-08,235.84,235.84,235.84,235.84 1998-06-09,235.99,235.99,235.99,235.99 1998-06-10,236.5,236.5,236.5,236.5 1998-06-11,236.63,236.63,236.63,236.63 1998-06-12,237.82,237.82,237.82,237.82 1998-06-15,237.57,237.57,237.57,237.57 1998-06-16,239.18,239.18,239.18,239.18 1998-06-17,239.55,239.55,239.55,239.55 1998-06-18,238.03,238.03,238.03,238.03 1998-06-19,237.42,237.42,237.42,237.42 1998-06-22,238.58,238.58,238.58,238.58 1998-06-23,238.93,238.93,238.93,238.93 1998-06-24,237.7,237.7,237.7,237.7 1998-06-25,239.47,239.47,239.47,239.47 1998-06-26,239.2,239.2,239.2,239.2 1998-06-29,239.52,239.52,239.52,239.52 1998-06-30,240.98,240.98,240.98,240.98 1998-07-02,238.15,238.15,238.15,238.15 1998-07-03,239.92,239.92,239.92,239.92 1998-07-06,239.61,239.61,239.61,239.61 1998-07-07,239.37,239.37,239.37,239.37 1998-07-08,239.27,239.27,239.27,239.27 1998-07-09,239.58,239.58,239.58,239.58 1998-07-10,239.72,239.72,239.72,239.72 1998-07-13,240.59,240.59,240.59,240.59 1998-07-14,238.64,238.64,238.64,238.64 1998-07-15,239.38,239.38,239.38,239.38 1998-07-16,239.82,239.82,239.82,239.82 1998-07-17,240.66,240.66,240.66,240.66 1998-07-20,239.38,239.38,239.38,239.38 1998-07-21,238.89,238.89,238.89,238.89 1998-07-22,239.51,239.51,239.51,239.51 1998-07-23,239.08,239.08,239.08,239.08 1998-07-24,239.6,239.6,239.6,239.6 1998-07-27,239.69,239.69,239.69,239.69 1998-07-28,239.24,239.24,239.24,239.24 1998-07-29,239.09,239.09,239.09,239.09 1998-07-30,239.23,239.23,239.23,239.23 1998-07-31,239.43,239.43,239.43,239.43 1998-08-04,238.42,238.42,238.42,238.42 1998-08-05,239.59,239.59,239.59,239.59 1998-08-06,240.09,240.09,240.09,240.09 1998-08-07,241.14,241.14,241.14,241.14 1998-08-10,242.3,242.3,242.3,242.3 1998-08-11,245.94,245.94,245.94,245.94 1998-08-12,243.86,243.86,243.86,243.86 1998-08-13,244.65,244.65,244.65,244.65 1998-08-14,242.54,242.54,242.54,242.54 1998-08-17,244.83,244.83,244.83,244.83 1998-08-18,244.56,244.56,244.56,244.56 1998-08-19,245.69,245.69,245.69,245.69 1998-08-20,245.32,245.32,245.32,245.32 1998-08-21,246.02,246.02,246.02,246.02 1998-08-24,247.14,247.14,247.14,247.14 1998-08-25,246.97,246.97,246.97,246.97 1998-08-26,247.92,247.92,247.92,247.92 1998-08-27,249.22,249.22,249.22,249.22 1998-08-28,250.13,250.13,250.13,250.13 1998-08-31,250.28,250.28,250.28,250.28 1998-09-01,252.01,252.01,252.01,252.01 1998-09-02,251,251,251,251 1998-09-03,252.73,252.73,252.73,252.73 1998-09-04,253.47,253.47,253.47,253.47 1998-09-08,252.09,252.09,252.09,252.09 1998-09-09,253.23,253.23,253.23,253.23 1998-09-10,255.95,255.95,255.95,255.95 1998-09-11,255.47,255.47,255.47,255.47 1998-09-14,253.9,253.9,253.9,253.9 1998-09-15,254.66,254.66,254.66,254.66 1998-09-16,254.61,254.61,254.61,254.61 1998-09-17,256.01,256.01,256.01,256.01 1998-09-18,256.16,256.16,256.16,256.16 1998-09-21,255.11,255.11,255.11,255.11 1998-09-22,255.46,255.46,255.46,255.46 1998-09-23,256.07,256.07,256.07,256.07 1998-09-24,257.29,257.29,257.29,257.29 1998-09-25,257.83,257.83,257.83,257.83 1998-09-28,257.16,257.16,257.16,257.16 1998-09-29,257.71,257.71,257.71,257.71 1998-09-30,257.19,257.19,257.19,257.19 1998-10-01,258.48,258.48,258.48,258.48 1998-10-02,260.35,260.35,260.35,260.35 1998-10-05,261.51,261.51,261.51,261.51 1998-10-06,260.02,260.02,260.02,260.02 1998-10-07,260.88,260.88,260.88,260.88 1998-10-08,261.62,261.62,261.62,261.62 1998-10-09,261.16,261.16,261.16,261.16 1998-10-13,260.61,260.61,260.61,260.61 1998-10-14,259.81,259.81,259.81,259.81 1998-10-15,260,260,260,260 1998-10-16,259.83,259.83,259.83,259.83 1998-10-19,259.94,259.94,259.94,259.94 1998-10-20,260.51,260.51,260.51,260.51 1998-10-21,258.85,258.85,258.85,258.85 1998-10-22,259.16,259.16,259.16,259.16 1998-10-26,257.68,257.68,257.68,257.68 1998-10-27,257.94,257.94,257.94,257.94 1998-10-28,258.88,258.88,258.88,258.88 1998-10-29,258.13,258.13,258.13,258.13 1998-10-30,256.63,256.63,256.63,256.63 1998-11-02,255.05,255.05,255.05,255.05 1998-11-03,253.88,253.88,253.88,253.88 1998-11-04,253.16,253.16,253.16,253.16 1998-11-05,253.83,253.83,253.83,253.83 1998-11-06,253.84,253.84,253.84,253.84 1998-11-09,251.73,251.73,251.73,251.73 1998-11-10,254.37,254.37,254.37,254.37 1998-11-12,254.52,254.52,254.52,254.52 1998-11-13,255.23,255.23,255.23,255.23 1998-11-16,254.79,254.79,254.79,254.79 1998-11-17,255.95,255.95,255.95,255.95 1998-11-18,254.63,254.63,254.63,254.63 1998-11-20,255.46,255.46,255.46,255.46 1998-11-23,253.81,253.81,253.81,253.81 1998-11-24,254.89,254.89,254.89,254.89 1998-11-25,254.62,254.62,254.62,254.62 1998-11-26,254.71,254.71,254.71,254.71 1998-11-27,253.01,253.01,253.01,253.01 1998-11-30,254.4,254.4,254.4,254.4 1998-12-01,256.22,256.22,256.22,256.22 1998-12-02,257,257,257,257 1998-12-03,256.25,256.25,256.25,256.25 1998-12-04,255.85,255.85,255.85,255.85 1998-12-07,256.11,256.11,256.11,256.11 1998-12-08,257.29,257.29,257.29,257.29 1998-12-09,257.35,257.35,257.35,257.35 1998-12-10,258.79,258.79,258.79,258.79 1998-12-11,259.34,259.34,259.34,259.34 1998-12-14,259.21,259.21,259.21,259.21 1998-12-15,258.54,258.54,258.54,258.54 1998-12-16,256.24,256.24,256.24,256.24 1998-12-17,257.67,257.67,257.67,257.67 1998-12-18,253.87,253.87,253.87,253.87 1998-12-21,249.95,249.95,249.95,249.95 1998-12-22,249.89,249.89,249.89,249.89 1998-12-23,252.17,252.17,252.17,252.17 1998-12-24,251.05,251.05,251.05,251.05 1998-12-29,258.52,258.52,258.52,258.52 1998-12-30,251.83,251.83,251.83,251.83 1998-12-31,256.47,256.47,256.47,256.47 1999-01-04,252.86,252.86,252.86,252.86 1999-01-05,249.92,249.92,249.92,249.92 1999-01-06,248.42,248.42,248.42,248.42 1999-01-07,250.19,250.19,250.19,250.19 1999-01-08,248.09,248.09,248.09,248.09 1999-01-11,249.4,249.4,249.4,249.4 1999-01-12,249.7,249.7,249.7,249.7 1999-01-13,255.03,255.03,255.03,255.03 1999-01-14,252.64,252.64,252.64,252.64 1999-01-15,252.93,252.93,252.93,252.93 1999-01-18,251.06,251.06,251.06,251.06 1999-01-19,250.74,250.74,250.74,250.74 1999-01-20,250.02,250.02,250.02,250.02 1999-01-21,249.64,249.64,249.64,249.64 1999-01-22,250.04,250.04,250.04,250.04 1999-01-25,250.27,250.27,250.27,250.27 1999-01-26,250.57,250.57,250.57,250.57 1999-01-27,249.22,249.22,249.22,249.22 1999-01-28,249.36,249.36,249.36,249.36 1999-01-29,248.32,248.32,248.32,248.32 1999-02-01,247.67,247.67,247.67,247.67 1999-02-02,248.84,248.84,248.84,248.84 1999-02-03,249.02,249.02,249.02,249.02 1999-02-04,249.49,249.49,249.49,249.49 1999-02-05,248.88,248.88,248.88,248.88 1999-02-08,249.71,249.71,249.71,249.71 1999-02-09,249.61,249.61,249.61,249.61 1999-02-10,251.28,251.28,251.28,251.28 1999-02-11,249.32,249.32,249.32,249.32 1999-02-12,249.73,249.73,249.73,249.73 1999-02-15,250.13,250.13,250.13,250.13 1999-02-16,249.38,249.38,249.38,249.38 1999-02-17,250.52,250.52,250.52,250.52 1999-02-18,250.02,250.02,250.02,250.02 1999-02-19,251.03,251.03,251.03,251.03 1999-02-22,250.71,250.71,250.71,250.71 1999-02-23,249.42,249.42,249.42,249.42 1999-02-24,251,251,251,251 1999-02-25,253.86,253.86,253.86,253.86 1999-02-26,252.68,252.68,252.68,252.68 1999-03-01,252.72,252.72,252.72,252.72 1999-03-02,252.56,252.56,252.56,252.56 1999-03-03,253.78,253.78,253.78,253.78 1999-03-04,255.01,255.01,255.01,255.01 1999-03-05,252.32,252.32,252.32,252.32 1999-03-08,250.58,250.58,250.58,250.58 1999-03-09,249.93,249.93,249.93,249.93 1999-03-10,252.33,252.33,252.33,252.33 1999-03-11,253.91,253.91,253.91,253.91 1999-03-12,253.45,253.45,253.45,253.45 1999-03-15,253.09,253.09,253.09,253.09 1999-03-16,253.29,253.29,253.29,253.29 1999-03-17,253.72,253.72,253.72,253.72 1999-03-18,253.47,253.47,253.47,253.47 1999-03-19,252.23,252.23,252.23,252.23 1999-03-22,254.19,254.19,254.19,254.19 1999-03-23,253.75,253.75,253.75,253.75 1999-03-24,255.96,255.96,255.96,255.96 1999-03-25,254.87,254.87,254.87,254.87 1999-03-26,252.9,252.9,252.9,252.9 1999-03-29,254.13,254.13,254.13,254.13 1999-03-30,254.39,254.39,254.39,254.39 1999-03-31,254.31,254.31,254.31,254.31 1999-04-01,253.23,253.23,253.23,253.23 1999-04-05,251.96,251.96,251.96,251.96 1999-04-06,254.69,254.69,254.69,254.69 1999-04-07,253.45,253.45,253.45,253.45 1999-04-08,252.53,252.53,252.53,252.53 1999-04-09,253.19,253.19,253.19,253.19 1999-04-12,254.7,254.7,254.7,254.7 1999-04-13,253.39,253.39,253.39,253.39 1999-04-14,253.08,253.08,253.08,253.08 1999-04-15,251.7,251.7,251.7,251.7 1999-04-16,252.51,252.51,252.51,252.51 1999-04-19,250.07,250.07,250.07,250.07 1999-04-20,250.68,250.68,250.68,250.68 1999-04-21,250.63,250.63,250.63,250.63 1999-04-22,249.45,249.45,249.45,249.45 1999-04-23,249.73,249.73,249.73,249.73 1999-04-26,249.56,249.56,249.56,249.56 1999-04-27,250.88,250.88,250.88,250.88 1999-04-28,249.92,249.92,249.92,249.92 1999-04-29,249.13,249.13,249.13,249.13 1999-04-30,250.06,250.06,250.06,250.06 1999-05-03,249.13,249.13,249.13,249.13 1999-05-04,249.17,249.17,249.17,249.17 1999-05-05,250.68,250.68,250.68,250.68 1999-05-06,250.62,250.62,250.62,250.62 1999-05-07,250.86,250.86,250.86,250.86 1999-05-10,250.66,250.66,250.66,250.66 1999-05-11,249.69,249.69,249.69,249.69 1999-05-12,249.74,249.74,249.74,249.74 1999-05-13,250.09,250.09,250.09,250.09 1999-05-14,249.68,249.68,249.68,249.68 1999-05-17,249.53,249.53,249.53,249.53 1999-05-18,249.48,249.48,249.48,249.48 1999-05-19,248.88,248.88,248.88,248.88 1999-05-20,249.21,249.21,249.21,249.21 1999-05-21,249.97,249.97,249.97,249.97 1999-05-25,250.41,250.41,250.41,250.41 1999-05-26,249.25,249.25,249.25,249.25 1999-05-27,249.71,249.71,249.71,249.71 1999-05-28,247.96,247.96,247.96,247.96 1999-05-31,248.58,248.58,248.58,248.58 1999-06-01,248.39,248.39,248.39,248.39 1999-06-02,247.58,247.58,247.58,247.58 1999-06-03,247.06,247.06,247.06,247.06 1999-06-04,248.51,248.51,248.51,248.51 1999-06-07,248.29,248.29,248.29,248.29 1999-06-08,249.98,249.98,249.98,249.98 1999-06-09,249.05,249.05,249.05,249.05 1999-06-10,248.99,248.99,248.99,248.99 1999-06-11,250.23,250.23,250.23,250.23 1999-06-14,249.19,249.19,249.19,249.19 1999-06-15,250.07,250.07,250.07,250.07 1999-06-16,247.38,247.38,247.38,247.38 1999-06-17,249.51,249.51,249.51,249.51 1999-06-18,248.42,248.42,248.42,248.42 1999-06-21,249.56,249.56,249.56,249.56 1999-06-22,248.75,248.75,248.75,248.75 1999-06-23,249.75,249.75,249.75,249.75 1999-06-24,250.45,250.45,250.45,250.45 1999-06-25,248.96,248.96,248.96,248.96 1999-06-28,249.69,249.69,249.69,249.69 1999-06-29,248.1,248.1,248.1,248.1 1999-06-30,247.21,247.21,247.21,247.21 1999-07-02,246.1,246.1,246.1,246.1 1999-07-05,249.27,249.27,249.27,249.27 1999-07-06,250.08,250.08,250.08,250.08 1999-07-07,248.91,248.91,248.91,248.91 1999-07-08,248.52,248.52,248.52,248.52 1999-07-09,248.49,248.49,248.49,248.49 1999-07-12,249.04,249.04,249.04,249.04 1999-07-13,249.26,249.26,249.26,249.26 1999-07-14,248.75,248.75,248.75,248.75 1999-07-15,249.01,249.01,249.01,249.01 1999-07-16,248.58,248.58,248.58,248.58 1999-07-19,249.47,249.47,249.47,249.47 1999-07-20,250.7,250.7,250.7,250.7 1999-07-21,251.56,251.56,251.56,251.56 1999-07-22,251.56,251.56,251.56,251.56 1999-07-23,251,251,251,251 1999-07-26,251.85,251.85,251.85,251.85 1999-07-27,253.15,253.15,253.15,253.15 1999-07-28,252.08,252.08,252.08,252.08 1999-07-29,253.13,253.13,253.13,253.13 1999-07-30,253.39,253.39,253.39,253.39 1999-08-03,254.32,254.32,254.32,254.32 1999-08-04,254.16,254.16,254.16,254.16 1999-08-05,253.77,253.77,253.77,253.77 1999-08-06,255.34,255.34,255.34,255.34 1999-08-09,253.85,253.85,253.85,253.85 1999-08-10,253.94,253.94,253.94,253.94 1999-08-11,253.22,253.22,253.22,253.22 1999-08-12,253.41,253.41,253.41,253.41 1999-08-13,252.73,252.73,252.73,252.73 1999-08-16,253.03,253.03,253.03,253.03 1999-08-17,252.64,252.64,252.64,252.64 1999-08-18,252.23,252.23,252.23,252.23 1999-08-19,255.09,255.09,255.09,255.09 1999-08-20,253.55,253.55,253.55,253.55 1999-08-23,253.1,253.1,253.1,253.1 1999-08-24,252.85,252.85,252.85,252.85 1999-08-25,252.59,252.59,252.59,252.59 1999-08-26,252.48,252.48,252.48,252.48 1999-08-27,251.91,251.91,251.91,251.91 1999-08-30,253.2,253.2,253.2,253.2 1999-08-31,254.2,254.2,254.2,254.2 1999-09-01,252.89,252.89,252.89,252.89 1999-09-02,254.85,254.85,254.85,254.85 1999-09-03,255.06,255.06,255.06,255.06 1999-09-07,254.83,254.83,254.83,254.83 1999-09-08,254.36,254.36,254.36,254.36 1999-09-09,254.08,254.08,254.08,254.08 1999-09-10,251.9,251.9,251.9,251.9 1999-09-13,253.96,253.96,253.96,253.96 1999-09-14,254.59,254.59,254.59,254.59 1999-09-15,255.71,255.71,255.71,255.71 1999-09-16,255.59,255.59,255.59,255.59 1999-09-17,255.32,255.32,255.32,255.32 1999-09-20,255.41,255.41,255.41,255.41 1999-09-21,254.56,254.56,254.56,254.56 1999-09-22,254.69,254.69,254.69,254.69 1999-09-23,255.93,255.93,255.93,255.93 1999-09-24,255.23,255.23,255.23,255.23 1999-09-27,255.21,255.21,255.21,255.21 1999-09-28,256.3,256.3,256.3,256.3 1999-09-29,258.01,258.01,258.01,258.01 1999-09-30,257.72,257.72,257.72,257.72 1999-10-01,257.55,257.55,257.55,257.55 1999-10-04,256.72,256.72,256.72,256.72 1999-10-05,257.61,257.61,257.61,257.61 1999-10-06,257.27,257.27,257.27,257.27 1999-10-07,258.13,258.13,258.13,258.13 1999-10-08,257.08,257.08,257.08,257.08 1999-10-12,256.27,256.27,256.27,256.27 1999-10-13,257.57,257.57,257.57,257.57 1999-10-14,258.7,258.7,258.7,258.7 1999-10-15,257.95,257.95,257.95,257.95 1999-10-18,259.75,259.75,259.75,259.75 1999-10-19,258.31,258.31,258.31,258.31 1999-10-20,257.17,257.17,257.17,257.17 1999-10-21,257.5,257.5,257.5,257.5 1999-10-22,256.9,256.9,256.9,256.9 1999-10-25,257.06,257.06,257.06,257.06 1999-10-26,256.41,256.41,256.41,256.41 1999-10-27,255.7,255.7,255.7,255.7 1999-10-28,255.4,255.4,255.4,255.4 1999-10-29,255.32,255.32,255.32,255.32 1999-11-01,255.1,255.1,255.1,255.1 1999-11-02,255.29,255.29,255.29,255.29 1999-11-03,255.22,255.22,255.22,255.22 1999-11-04,254.56,254.56,254.56,254.56 1999-11-05,254.81,254.81,254.81,254.81 1999-11-08,254.34,254.34,254.34,254.34 1999-11-09,254.93,254.93,254.93,254.93 1999-11-10,255.2,255.2,255.2,255.2 1999-11-12,254.3,254.3,254.3,254.3 1999-11-15,255.71,255.71,255.71,255.71 1999-11-16,254.42,254.42,254.42,254.42 1999-11-17,255.07,255.07,255.07,255.07 1999-11-18,254.02,254.02,254.02,254.02 1999-11-19,254.85,254.85,254.85,254.85 1999-11-22,254.89,254.89,254.89,254.89 1999-11-23,253.94,253.94,253.94,253.94 1999-11-24,253.75,253.75,253.75,253.75 1999-11-25,253.94,253.94,253.94,253.94 1999-11-26,253.9,253.9,253.9,253.9 1999-11-29,253.9,253.9,253.9,253.9 1999-11-30,254.05,254.05,254.05,254.05 1999-12-01,254.41,254.41,254.41,254.41 1999-12-02,253.94,253.94,253.94,253.94 1999-12-03,253.19,253.19,253.19,253.19 1999-12-06,253.28,253.28,253.28,253.28 1999-12-07,255.06,255.06,255.06,255.06 1999-12-08,255,255,255,255 1999-12-09,254.88,254.88,254.88,254.88 1999-12-10,254.34,254.34,254.34,254.34 1999-12-13,254.07,254.07,254.07,254.07 1999-12-14,253.9,253.9,253.9,253.9 1999-12-15,253.67,253.67,253.67,253.67 1999-12-16,254.61,254.61,254.61,254.61 1999-12-17,255.17,255.17,255.17,255.17 1999-12-20,254.03,254.03,254.03,254.03 1999-12-21,254.12,254.12,254.12,254.12 1999-12-22,254.34,254.34,254.34,254.34 1999-12-23,254.35,254.35,254.35,254.35 1999-12-24,254.75,254.75,254.75,254.75 1999-12-27,254.82,254.82,254.82,254.82 1999-12-28,255.19,255.19,255.19,255.19 1999-12-29,255,255,255,255 1999-12-30,254.57,254.57,254.57,254.57 1999-12-31,254.03,254.03,254.03,254.03 2000-01-03,254.39,254.39,254.39,254.39 2000-01-04,254.3,254.3,254.3,254.3 2000-01-05,254.27,254.27,254.27,254.27 2000-01-06,254.53,254.53,254.53,254.53 2000-01-07,254.57,254.57,254.57,254.57 2000-01-10,254.54,254.54,254.54,254.54 2000-01-11,254.6,254.6,254.6,254.6 2000-01-12,254.41,254.41,254.41,254.41 2000-01-13,254.66,254.66,254.66,254.66 2000-01-14,254.73,254.73,254.73,254.73 2000-01-17,254.81,254.81,254.81,254.81 2000-01-18,254.82,254.82,254.82,254.82 2000-01-19,254.77,254.77,254.77,254.77 2000-01-20,254.9,254.9,254.9,254.9 2000-01-21,255.01,255.01,255.01,255.01 2000-01-24,255.02,255.02,255.02,255.02 2000-01-25,255.07,255.07,255.07,255.07 2000-01-26,255.01,255.01,255.01,255.01 2000-01-27,255.16,255.16,255.16,255.16 2000-01-28,254.99,254.99,254.99,254.99 2000-01-31,255.26,255.26,255.26,255.26 2000-02-01,255.14,255.14,255.14,255.14 2000-02-02,255.28,255.28,255.28,255.28 2000-02-03,255.42,255.42,255.42,255.42 2000-02-04,255.39,255.39,255.39,255.39 2000-02-07,255.6,255.6,255.6,255.6 2000-02-08,255.52,255.52,255.52,255.52 2000-02-09,255.54,255.54,255.54,255.54 2000-02-10,255.54,255.54,255.54,255.54 2000-02-11,255.58,255.58,255.58,255.58 2000-02-14,255.75,255.75,255.75,255.75 2000-02-15,255.7,255.7,255.7,255.7 2000-02-16,255.85,255.85,255.85,255.85 2000-02-17,255.96,255.96,255.96,255.96 2000-02-18,256.22,256.22,256.22,256.22 2000-02-21,256.49,256.49,256.49,256.49 2000-02-22,257.69,257.69,257.69,257.69 2000-02-23,257.04,257.04,257.04,257.04 2000-02-24,256.42,256.42,256.42,256.42 2000-02-25,256.47,256.47,256.47,256.47 2000-02-28,256.61,256.61,256.61,256.61 2000-02-29,256.6,256.6,256.6,256.6 2000-03-01,256.34,256.34,256.34,256.34 2000-03-02,256.38,256.38,256.38,256.38 2000-03-03,256.42,256.42,256.42,256.42 2000-03-06,256.39,256.39,256.39,256.39 2000-03-07,256.42,256.42,256.42,256.42 2000-03-08,256.13,256.13,256.13,256.13 2000-03-09,256.65,256.65,256.65,256.65 2000-03-10,256.89,256.89,256.89,256.89 2000-03-13,257.49,257.49,257.49,257.49 2000-03-14,257.24,257.24,257.24,257.24 2000-03-15,257.45,257.45,257.45,257.45 2000-03-16,256.89,256.89,256.89,256.89 2000-03-17,256.81,256.81,256.81,256.81 2000-03-20,256.44,256.44,256.44,256.44 2000-03-21,256.79,256.79,256.79,256.79 2000-03-22,256.89,256.89,256.89,256.89 2000-03-23,257.11,257.11,257.11,257.11 2000-03-24,257.28,257.28,257.28,257.28 2000-03-27,257.16,257.16,257.16,257.16 2000-03-28,257.48,257.48,257.48,257.48 2000-03-29,257.58,257.58,257.58,257.58 2000-03-30,258,258,258,258 2000-03-31,257.98,257.98,257.98,257.98 2000-04-03,258.35,258.35,258.35,258.35 2000-04-04,258.26,258.26,258.26,258.26 2000-04-05,259.07,259.07,259.07,259.07 2000-04-06,258.41,258.41,258.41,258.41 2000-04-07,258.59,258.59,258.59,258.59 2000-04-10,258.06,258.06,258.06,258.06 2000-04-11,258.1,258.1,258.1,258.1 2000-04-12,257.75,257.75,257.75,257.75 2000-04-13,257.73,257.73,257.73,257.73 2000-04-14,257.85,257.85,257.85,257.85 2000-04-17,258.57,258.57,258.57,258.57 2000-04-18,258.51,258.51,258.51,258.51 2000-04-19,258.02,258.02,258.02,258.02 2000-04-20,257.81,257.81,257.81,257.81 2000-04-21,257.87,257.87,257.87,257.87 2000-04-24,257.89,257.89,257.89,257.89 2000-04-25,257.93,257.93,257.93,257.93 2000-04-26,257.91,257.91,257.91,257.91 2000-04-27,258.3,258.3,258.3,258.3 2000-04-28,258.33,258.33,258.33,258.33 2000-05-01,258.11,258.11,258.11,258.11 2000-05-02,258.3,258.3,258.3,258.3 2000-05-03,258.09,258.09,258.09,258.09 2000-05-04,258.17,258.17,258.17,258.17 2000-05-05,258.21,258.21,258.21,258.21 2000-05-08,258.02,258.02,258.02,258.02 2000-05-09,258.26,258.26,258.26,258.26 2000-05-10,258,258,258,258 2000-05-11,258.24,258.24,258.24,258.24 2000-05-12,258.34,258.34,258.34,258.34 2000-05-15,259.12,259.12,259.12,259.12 2000-05-16,258.75,258.75,258.75,258.75 2000-05-17,258.47,258.47,258.47,258.47 2000-05-18,258.79,258.79,258.79,258.79 2000-05-19,260.13,260.13,260.13,260.13 2000-05-22,259.57,259.57,259.57,259.57 2000-05-23,259.79,259.79,259.79,259.79 2000-05-24,259.6,259.6,259.6,259.6 2000-05-25,259.65,259.65,259.65,259.65 2000-05-26,259.66,259.66,259.66,259.66 2000-05-29,259.87,259.87,259.87,259.87 2000-05-30,259.34,259.34,259.34,259.34 2000-05-31,259.09,259.09,259.09,259.09 2000-06-01,259.1,259.1,259.1,259.1 2000-06-02,259.22,259.22,259.22,259.22 2000-06-05,259.05,259.05,259.05,259.05 2000-06-06,259.17,259.17,259.17,259.17 2000-06-07,259.25,259.25,259.25,259.25 2000-06-08,259.02,259.02,259.02,259.02 2000-06-09,259.36,259.36,259.36,259.36 2000-06-12,259.36,259.36,259.36,259.36 2000-06-13,259.53,259.53,259.53,259.53 2000-06-14,259.5,259.5,259.5,259.5 2000-06-15,259.58,259.58,259.58,259.58 2000-06-16,259.5,259.5,259.5,259.5 2000-06-19,259.49,259.49,259.49,259.49 2000-06-20,259.63,259.63,259.63,259.63 2000-06-21,259.83,259.83,259.83,259.83 2000-06-22,259.78,259.78,259.78,259.78 2000-06-23,259.7,259.7,259.7,259.7 2000-06-26,259.77,259.77,259.77,259.77 2000-06-27,260.09,260.09,260.09,260.09 2000-06-28,259.98,259.98,259.98,259.98 2000-06-29,260.13,260.13,260.13,260.13 2000-06-30,259.84,259.84,259.84,259.84 2000-07-03,259.92,259.92,259.92,259.92 2000-07-04,259.87,259.87,259.87,259.87 2000-07-05,259.94,259.94,259.94,259.94 2000-07-06,260.03,260.03,260.03,260.03 2000-07-07,259.97,259.97,259.97,259.97 2000-07-10,259.89,259.89,259.89,259.89 2000-07-11,260.08,260.08,260.08,260.08 2000-07-12,260.02,260.02,260.02,260.02 2000-07-13,259.96,259.96,259.96,259.96 2000-07-14,259.95,259.95,259.95,259.95 2000-07-17,260.01,260.01,260.01,260.01 2000-07-18,259.97,259.97,259.97,259.97 2000-07-19,260.04,260.04,260.04,260.04 2000-07-20,260.13,260.13,260.13,260.13 2000-07-21,260.15,260.15,260.15,260.15 2000-07-24,260.17,260.17,260.17,260.17 2000-07-25,260.23,260.23,260.23,260.23 2000-07-26,260.12,260.12,260.12,260.12 2000-07-27,260.37,260.37,260.37,260.37 2000-07-28,260.34,260.34,260.34,260.34 2000-07-31,260.16,260.16,260.16,260.16 2000-08-01,260.18,260.18,260.18,260.18 2000-08-02,260.33,260.33,260.33,260.33 2000-08-03,260.56,260.56,260.56,260.56 2000-08-04,260.53,260.53,260.53,260.53 2000-08-07,260.46,260.46,260.46,260.46 2000-08-08,260.49,260.49,260.49,260.49 2000-08-09,260.61,260.61,260.61,260.61 2000-08-10,260.6,260.6,260.6,260.6 2000-08-11,260.74,260.74,260.74,260.74 2000-08-14,260.68,260.68,260.68,260.68 2000-08-15,260.73,260.73,260.73,260.73 2000-08-16,260.76,260.76,260.76,260.76 2000-08-17,260.8,260.8,260.8,260.8 2000-08-18,260.85,260.85,260.85,260.85 2000-08-21,260.91,260.91,260.91,260.91 2000-08-22,260.78,260.78,260.78,260.78 2000-08-23,260.88,260.88,260.88,260.88 2000-08-24,260.98,260.98,260.98,260.98 2000-08-25,261.1,261.1,261.1,261.1 2000-08-28,261.04,261.04,261.04,261.04 2000-08-29,261.04,261.04,261.04,261.04 2000-08-30,261.03,261.03,261.03,261.03 2000-08-31,261.16,261.16,261.16,261.16 2000-09-01,261.3,261.3,261.3,261.3 2000-09-04,261.31,261.31,261.31,261.31 2000-09-05,261.51,261.51,261.51,261.51 2000-09-06,261.6,261.6,261.6,261.6 2000-09-07,261.41,261.41,261.41,261.41 2000-09-08,261.57,261.57,261.57,261.57 2000-09-11,261.64,261.64,261.64,261.64 2000-09-12,261.44,261.44,261.44,261.44 2000-09-13,261.45,261.45,261.45,261.45 2000-09-14,261.85,261.85,261.85,261.85 2000-09-15,261.55,261.55,261.55,261.55 2000-09-18,261.97,261.97,261.97,261.97 2000-09-19,262.24,262.24,262.24,262.24 2000-09-20,262.22,262.22,262.22,262.22 2000-09-21,262.4,262.4,262.4,262.4 2000-09-22,262.76,262.76,262.76,262.76 2000-09-25,262.89,262.89,262.89,262.89 2000-09-26,263.04,263.04,263.04,263.04 2000-09-27,263.33,263.33,263.33,263.33 2000-09-28,263.85,263.85,263.85,263.85 2000-09-29,263.72,263.72,263.72,263.72 2000-10-02,263.47,263.47,263.47,263.47 2000-10-03,263.11,263.11,263.11,263.11 2000-10-04,262.9,262.9,262.9,262.9 2000-10-05,262.77,262.77,262.77,262.77 2000-10-06,262.33,262.33,262.33,262.33 2000-10-09,262.39,262.39,262.39,262.39 2000-10-10,262.21,262.21,262.21,262.21 2000-10-11,262.77,262.77,262.77,262.77 2000-10-12,262.73,262.73,262.73,262.73 2000-10-13,262.92,262.92,262.92,262.92 2000-10-16,262.94,262.94,262.94,262.94 2000-10-17,262.67,262.67,262.67,262.67 2000-10-18,262.87,262.87,262.87,262.87 2000-10-19,262.32,262.32,262.32,262.32 2000-10-20,262.54,262.54,262.54,262.54 2000-10-23,262.39,262.39,262.39,262.39 2000-10-24,262.46,262.46,262.46,262.46 2000-10-25,262.51,262.51,262.51,262.51 2000-10-26,262.93,262.93,262.93,262.93 2000-10-27,263.1,263.1,263.1,263.1 2000-10-30,263.29,263.29,263.29,263.29 2000-10-31,263.11,263.11,263.11,263.11 2000-11-01,263.1,263.1,263.1,263.1 2000-11-02,263.06,263.06,263.06,263.06 2000-11-03,263.49,263.49,263.49,263.49 2000-11-06,263.67,263.67,263.67,263.67 2000-11-07,263.62,263.62,263.62,263.62 2000-11-08,263.65,263.65,263.65,263.65 2000-11-09,263.78,263.78,263.78,263.78 2000-11-10,263.92,263.92,263.92,263.92 2000-11-13,263.84,263.84,263.84,263.84 2000-11-14,263.67,263.67,263.67,263.67 2000-11-15,263.25,263.25,263.25,263.25 2000-11-16,263.54,263.54,263.54,263.54 2000-11-17,263.72,263.72,263.72,263.72 2000-11-20,263.97,263.97,263.97,263.97 2000-11-21,264.17,264.17,264.17,264.17 2000-11-22,263.98,263.98,263.98,263.98 2000-11-23,264.06,264.06,264.06,264.06 2000-11-24,264.36,264.36,264.36,264.36 2000-11-27,264.39,264.39,264.39,264.39 2000-11-28,264.74,264.74,264.74,264.74 2000-11-29,264.91,264.91,264.91,264.91 2000-11-30,264.78,264.78,264.78,264.78 2000-12-01,264.9,264.9,264.9,264.9 2000-12-04,265.21,265.21,265.21,265.21 2000-12-05,264.98,264.98,264.98,264.98 2000-12-06,264.68,264.68,264.68,264.68 2000-12-07,265.09,265.09,265.09,265.09 2000-12-08,265.08,265.08,265.08,265.08 2000-12-11,264.99,264.99,264.99,264.99 2000-12-12,265.02,265.02,265.02,265.02 2000-12-13,264.62,264.62,264.62,264.62 2000-12-14,264.49,264.49,264.49,264.49 2000-12-15,264.22,264.22,264.22,264.22 2000-12-18,264.53,264.53,264.53,264.53 2000-12-19,264.09,264.09,264.09,264.09 2000-12-20,264.07,264.07,264.07,264.07 2000-12-21,264.27,264.27,264.27,264.27 2000-12-22,264.41,264.41,264.41,264.41 2000-12-25,264.63,264.63,264.63,264.63 2000-12-26,264.45,264.45,264.45,264.45 2000-12-27,264.81,264.81,264.81,264.81 2000-12-28,264.49,264.49,264.49,264.49 2000-12-29,263.92,263.92,263.92,263.92 2001-01-01,264.36,264.36,264.36,264.36 2001-01-02,264.62,264.62,264.62,264.62 2001-01-03,264.39,264.39,264.39,264.39 2001-01-04,264.48,264.48,264.48,264.48 2001-01-05,264.69,264.69,264.69,264.69 2001-01-08,264.75,264.75,264.75,264.75 2001-01-09,265.16,265.16,265.16,265.16 2001-01-10,264.9,264.9,264.9,264.9 2001-01-11,264.97,264.97,264.97,264.97 2001-01-12,264.67,264.67,264.67,264.67 2001-01-15,264.71,264.71,264.71,264.71 2001-01-16,264.85,264.85,264.85,264.85 2001-01-17,264.43,264.43,264.43,264.43 2001-01-18,264.87,264.87,264.87,264.87 2001-01-19,265,265,265,265 2001-01-22,264.81,264.81,264.81,264.81 2001-01-23,264.91,264.91,264.91,264.91 2001-01-24,264.78,264.78,264.78,264.78 2001-01-25,264.84,264.84,264.84,264.84 2001-01-26,264.96,264.96,264.96,264.96 2001-01-29,264.96,264.96,264.96,264.96 2001-01-30,265.25,265.25,265.25,265.25 2001-01-31,266.4,266.4,266.4,266.4 2001-02-01,264.73,264.73,264.73,264.73 2001-02-02,265.02,265.02,265.02,265.02 2001-02-05,264.97,264.97,264.97,264.97 2001-02-06,265.11,265.11,265.11,265.11 2001-02-07,265.43,265.43,265.43,265.43 2001-02-08,265.31,265.31,265.31,265.31 2001-02-09,265.35,265.35,265.35,265.35 2001-02-12,265.3,265.3,265.3,265.3 2001-02-13,265.44,265.44,265.44,265.44 2001-02-14,265.37,265.37,265.37,265.37 2001-02-15,265.41,265.41,265.41,265.41 2001-02-16,265.53,265.53,265.53,265.53 2001-02-19,265.53,265.53,265.53,265.53 2001-02-20,265.19,265.19,265.19,265.19 2001-02-21,265.9,265.9,265.9,265.9 2001-02-22,265.8,265.8,265.8,265.8 2001-02-23,265.86,265.86,265.86,265.86 2001-02-26,266.12,266.12,266.12,266.12 2001-02-27,265.87,265.87,265.87,265.87 2001-02-28,266.09,266.09,266.09,266.09 2001-03-01,266.26,266.26,266.26,266.26 2001-03-02,266.29,266.29,266.29,266.29 2001-03-05,266.07,266.07,266.07,266.07 2001-03-06,266,266,266,266 2001-03-07,266.18,266.18,266.18,266.18 2001-03-08,266.05,266.05,266.05,266.05 2001-03-09,265.98,265.98,265.98,265.98 2001-03-12,266.06,266.06,266.06,266.06 2001-03-13,266.17,266.17,266.17,266.17 2001-03-14,266.21,266.21,266.21,266.21 2001-03-15,266.18,266.18,266.18,266.18 2001-03-16,266.32,266.32,266.32,266.32 2001-03-19,266.17,266.17,266.17,266.17 2001-03-20,266.35,266.35,266.35,266.35 2001-03-21,266.29,266.29,266.29,266.29 2001-03-22,266.33,266.33,266.33,266.33 2001-03-23,266.31,266.59,265.67,266.51 2001-03-26,266.27,266.86,266.05,266.5 2001-03-27,266.42,266.57,266.29,266.48 2001-03-28,266.51,267.07,266.38,266.56 2001-03-29,266.8,267.11,266.35,266.73 2001-03-30,266.67,267.45,266.29,266.68 2001-04-02,266.67,267.19,266.59,266.7 2001-04-03,266.76,267.65,266.42,266.78 2001-04-04,266.65,267.18,266.36,266.74 2001-04-05,266.74,266.98,266.62,266.76 2001-04-06,266.86,267.06,266.56,266.81 2001-04-09,266.79,267.01,266.61,266.67 2001-04-10,266.88,267.18,266.57,266.85 2001-04-11,266.75,267.25,266.33,266.93 2001-04-12,266.92,267.22,266.69,266.92 2001-04-13,266.95,267.16,266.59,266.99 2001-04-16,267,267.18,266.53,266.95 2001-04-17,266.95,267.21,266.61,266.95 2001-04-18,267.14,267.19,266.41,267.15 2001-04-19,266.97,267.22,266.29,266.93 2001-04-20,267.03,267.2,266.76,267.13 2001-04-23,267.05,267.59,266.77,267.16 2001-04-24,267.08,267.36,266.9,267.08 2001-04-25,267.14,267.4,266.69,267.1 2001-04-26,267.1,267.43,266.87,267.22 2001-04-27,267.29,267.45,265.92,267.19 2001-04-30,267.19,267.51,267.04,267.3 2001-05-01,267.19,267.43,266.91,267.33 2001-05-02,267.33,267.53,267.02,267.18 2001-05-03,267.2,267.44,266.4,267.23 2001-05-04,267.25,267.39,260.06,261.28 2001-05-07,260.79,261.4,258.96,259.5 2001-05-08,259.03,260.06,257.89,258.29 2001-05-09,258.1,258.52,258,258.04 2001-05-10,258.39,259.17,257.44,258.28 2001-05-11,258.02,258.33,256.79,257 2001-05-14,256.99,257.63,256.84,257.1 2001-05-15,257.6,258.31,257,258.02 2001-05-16,257.8,258.61,257.53,258 2001-05-17,258.54,258.81,257.03,257.9 2001-05-18,257.87,258.14,257.68,257.96 2001-05-21,257.95,258.66,257.78,258.51 2001-05-22,258.52,258.76,257.61,257.81 2001-05-23,257.8,258.29,256.63,256.9 2001-05-24,256.9,256.99,255.97,256.19 2001-05-25,256.4,256.49,254.02,254.69 2001-05-28,254.4,255.35,254.01,255.17 2001-05-29,254.9,255.25,253.75,254.08 2001-05-30,253.99,254.06,253,253.69 2001-05-31,253.4,254.19,252.81,253.44 2001-06-01,253.5,254.1,252.96,253.5 2001-06-04,253.26,253.91,253.05,253.5 2001-06-05,253.44,253.81,250.69,251 2001-06-06,251,251.6,249.31,249.31 2001-06-07,249.75,250.46,248.31,249.57 2001-06-08,249.7,250.61,249.28,250.49 2001-06-11,250.64,250.76,249.54,249.83 2001-06-12,249.6,250.01,248.24,248.4 2001-06-13,248.4,248.78,247.03,247.54 2001-06-14,247.4,247.79,246.2,246.67 2001-06-15,246.7,246.87,244.55,245.45 2001-06-18,245.45,247.01,245.11,246.4 2001-06-19,246.4,246.68,245.41,246.1 2001-06-20,246.3,246.94,245.83,246.3 2001-06-21,245.68,245.88,244.51,244.9 2001-06-22,244.9,245.16,243.5,244.2 2001-06-25,244.15,244.97,242.66,243 2001-06-26,242.88,243.59,242.3,243 2001-06-27,243.08,243.7,241.88,242.36 2001-06-28,242.3,243.03,241.59,242.1 2001-06-29,242.3,244.62,242.04,243.54 2001-07-02,243.16,244.02,242,242.15 2001-07-03,242.2,242.73,241.92,242.2 2001-07-04,242.2,242.33,240.5,240.75 2001-07-05,240.73,242.97,240.54,242.4 2001-07-06,242.32,254.22,240.62,249.92 2001-07-09,249.69,254.98,248.97,253.35 2001-07-10,253.17,253.56,248.36,251.79 2001-07-11,251.54,258.97,251.19,257.05 2001-07-12,257.06,257.25,251.8,256.55 2001-07-13,256.57,257.06,253.9,254.29 2001-07-16,254.58,258.09,253.44,253.76 2001-07-17,254,254.34,250.47,250.5 2001-07-18,250.5,251.92,247.87,248.5 2001-07-19,248.9,249.26,248.36,248.8 2001-07-20,248.67,249.3,248.67,248.91 2001-07-23,248.8,249.13,246.15,248.03 2001-07-24,247.5,247.9,246.3,246.7 2001-07-25,246.7,247.27,244.57,246 2001-07-26,246,247.6,245.29,246.8 2001-07-27,246.07,248.56,246,246.9 2001-07-30,246.8,247.19,245.86,247.05 2001-07-31,247.05,248.53,245.75,247.57 2001-08-01,247.72,249.03,247.44,247.77 2001-08-02,247.93,249.2,247.69,249.2 2001-08-03,248.52,249.23,246.18,247.68 2001-08-06,247.89,248.07,246.44,246.83 2001-08-07,246.77,247.6,246.3,247.39 2001-08-08,247.25,247.49,246.28,246.4 2001-08-09,246.36,247.3,246.17,246.7 2001-08-10,246.78,247.21,246.46,246.91 2001-08-13,246.87,247.02,245.24,245.24 2001-08-14,246.1,247.47,245.57,247.1 2001-08-15,247.04,253.03,247.04,251.06 2001-08-16,251.03,257.09,250.95,255.61 2001-08-17,254.44,257.54,253.9,255.78 2001-08-20,255.57,256.07,254.85,255.7 2001-08-21,255.7,256.76,255.04,256.1 2001-08-22,256.09,257.61,255.48,256.2 2001-08-23,256.02,256.32,250.44,251.22 2001-08-24,251.6,252.55,249.8,251.35 2001-08-27,251.43,253.66,251.2,252.49 2001-08-28,252.2,254.43,252.2,253.7 2001-08-29,253.91,254.2,252.36,252.71 2001-08-30,252.5,253.06,251.57,252.3 2001-08-31,252.51,253.77,251.95,253.2 2001-09-03,253.54,253.6,251,251.72 2001-09-04,251.71,252.15,250.42,251.8 2001-09-05,252.17,252.17,251,251.6 2001-09-06,251.58,252.8,251.31,252.27 2001-09-07,251.61,253.5,251.58,253.2 2001-09-10,253.22,253.43,251.85,252.27 2001-09-11,252.2,256.17,251.34,256.06 2001-09-12,256.06,257.03,254.44,256 2001-09-13,256,256.29,253.83,255.5 2001-09-14,255.53,255.59,254.83,255 2001-09-17,255.22,258.25,254.92,257.7 2001-09-18,257.7,258.09,256.17,256.59 2001-09-19,256.97,259,255.84,257.9 2001-09-20,257.9,259.06,257.45,258.2 2001-09-21,257.84,261.89,257.33,261.31 2001-09-24,260.23,261.91,260.2,261.1 2001-09-25,261.1,261.64,258.65,258.8 2001-09-26,258.91,259.86,256.14,257.1 2001-09-27,257.25,258.05,256.66,258 2001-09-28,257.97,258.06,255.9,255.9 2001-10-01,256.63,257.49,256.09,257.4 2001-10-02,257.33,258.36,256.75,257.1 2001-10-03,257.47,257.55,256.11,257.43 2001-10-04,257.32,257.5,256.5,257.35 2001-10-05,257.3,257.59,255.79,256.8 2001-10-08,256.75,259.81,256.27,258.45 2001-10-09,258.45,258.62,256.32,257 2001-10-10,257,257.17,254.37,254.4 2001-10-11,255.7,256.07,253.06,254.72 2001-10-12,254.64,255.53,254.1,254.7 2001-10-15,254.7,255.26,254.16,254.3 2001-10-16,254.3,254.51,253.47,254.43 2001-10-17,254.19,254.45,253.23,254.1 2001-10-18,254.05,254.5,253.19,253.72 2001-10-19,253.7,254.07,253.07,253.34 2001-10-22,253.66,254.01,252.26,252.65 2001-10-23,253.73,253.91,250.24,250.55 2001-10-24,250.92,252.49,250.67,252.38 2001-10-25,252.25,252.91,251.36,252.91 2001-10-26,252.78,253.46,252.25,252.25 2001-10-29,252.77,253.9,252.23,253.75 2001-10-30,253.7,256.73,252.94,256 2001-10-31,255.92,256.13,254.39,254.83 2001-11-01,254.8,255.95,254.2,254.2 2001-11-02,254.44,255.47,254.3,254.91 2001-11-05,254.84,255.33,252.64,252.64 2001-11-06,253.18,253.26,250.9,251 2001-11-07,251.02,251.88,250.19,251.13 2001-11-08,251.05,251.4,250.05,250.2 2001-11-09,250.36,251.26,249.44,250.8 2001-11-12,250.8,251.86,249.4,251.05 2001-11-13,251.2,251.65,248.72,249.53 2001-11-14,249.2,249.73,248.78,249.18 2001-11-15,249.55,250.01,248.46,249.78 2001-11-16,249.7,253,249.61,251.6 2001-11-19,251.6,251.6,249.19,250.1 2001-11-20,250.01,250.43,249.2,250 2001-11-21,250,250.21,249.53,249.9 2001-11-22,249.87,252.03,249.8,251.6 2001-11-23,251.6,252.1,251.32,251.75 2001-11-26,251.64,252.31,250.65,251.2 2001-11-27,251.2,252.15,250.74,251.7 2001-11-28,251.39,252.15,249.94,250 2001-11-30,251.3,251.81,251,251.47 2001-12-03,251.4,251.75,248.84,248.84 2001-12-04,250.1,250.21,248.77,249.01 2001-12-05,249.31,249.49,248.23,249.03 2001-12-06,249.03,249.8,248.22,248.8 2001-12-07,248.8,249.64,248.34,248.9 2001-12-10,248.9,250.43,248.81,249.37 2001-12-11,249.3,249.66,246.94,247.2 2001-12-12,247.2,247.46,246.45,246.95 2001-12-13,247.03,247.3,246.3,246.73 2001-12-14,246.7,247.09,245.54,246.1 2001-12-17,246.24,246.24,245.37,245.5 2001-12-18,245.5,245.61,244.55,245 2001-12-19,244.54,246.08,244.03,244.63 2001-12-20,244.65,247.62,244.15,247.43 2001-12-21,246.8,247.53,245.39,245.62 2001-12-24,245.52,245.92,243.13,245.5 2001-12-25,246.07,246.25,245.25,246 2001-12-26,245.5,246.96,245.32,245.35 2001-12-27,245.5,246.31,244.78,245.5 2001-12-28,245.52,246.91,244.36,244.4 2001-12-31,244.4,244.87,244.21,244.4 2002-01-02,244.4,245.05,244.02,244.4 2002-01-03,244.66,245.41,243.92,245.1 2002-01-04,245.1,245.26,242.67,243.6 2002-01-07,243.71,243.83,242.63,243.38 2002-01-08,243.28,244.22,243.06,244 2002-01-09,244,244.45,243.25,243.7 2002-01-10,243.7,244.63,243.06,244 2002-01-11,244,246.59,243.88,244.21 2002-01-14,244.7,244.95,243.42,244.01 2002-01-15,244.05,244.25,243.43,244 2002-01-16,244,244.11,242.67,242.92 2002-01-17,243.65,243.89,242.76,243.4 2002-01-18,243.4,243.77,242.67,243.14 2002-01-21,243.26,244,242.94,243.2 2002-01-22,243.2,243.94,243.06,243.15 2002-01-23,243.2,243.55,242.89,243 2002-01-24,243.05,244.4,242.87,244.04 2002-01-25,243.75,244.49,243.2,243.84 2002-01-28,244.05,244.39,243.2,243.3 2002-01-29,243.3,243.6,242.68,242.8 2002-01-30,243,243.77,242.63,243 2002-01-31,243.51,243.54,242.8,243 2002-02-01,243.03,243.4,242.07,243.1 2002-02-04,242.64,244.05,242.5,243.8 2002-02-05,243.43,244.51,243.38,243.69 2002-02-06,243.8,244.51,243.6,244.26 2002-02-07,244.26,246.41,243.63,243.9 2002-02-08,243.9,244.28,243.02,243.98 2002-02-11,243.15,244.29,243,243.06 2002-02-12,243.42,243.81,242.35,242.97 2002-02-13,242.95,243.38,242.27,243.3 2002-02-14,243.3,243.68,239.97,240.5 2002-02-15,240.62,241.15,239.74,239.88 2002-02-18,240.65,242,240.01,241.77 2002-02-19,241.83,243.31,241.6,243.2 2002-02-20,243.12,244.26,242.8,243.05 2002-02-21,242.95,243.56,242.64,243.06 2002-02-22,243.06,243.84,242.88,243.61 2002-02-25,243.61,243.88,243.03,243.26 2002-02-26,243.15,245.67,243.08,245.56 2002-02-27,245.56,246.12,244.48,244.8 2002-02-28,244.83,245.74,244.64,245.37 2002-03-01,245.31,246.26,244.93,245.13 2002-03-04,245.21,245.56,244.19,244.8 2002-03-05,244.71,244.94,243.31,243.7 2002-03-06,243.7,244.4,243.48,244.01 2002-03-07,244,245.77,243.82,244.9 2002-03-08,244.84,246.67,244.28,245.06 2002-03-11,245.06,245.5,244.21,244.55 2002-03-12,244.7,245.01,244.47,244.81 2002-03-13,244.7,245.63,244,245.5 2002-03-14,245.5,245.93,244.94,245.43 2002-03-15,245.51,246.05,245.3,245.51 2002-03-18,245.45,245.95,244.27,245.15 2002-03-19,245.15,245.56,244.72,245 2002-03-20,244.6,245.39,243.89,244.2 2002-03-21,244.4,244.5,243.47,243.9 2002-03-22,243.65,244.4,243.47,244.1 2002-03-25,244,244.23,243.68,244.15 2002-03-26,243.52,244.47,243.52,244.05 2002-03-27,243.42,244.11,243.25,243.57 2002-03-28,243.6,243.68,243,243.1 2002-03-29,243.1,243.54,242.99,243.38 2002-04-01,243.35,243.55,242.83,242.9 2002-04-02,242.65,243.65,242.65,243 2002-04-03,242.9,243.2,242.2,242.3 2002-04-04,242.39,242.64,241.43,242.17 2002-04-05,242.56,243.16,242.25,242.9 2002-04-08,242.9,244.44,241.67,242 2002-04-09,242.12,243.18,241.6,242.4 2002-04-10,242.54,242.91,242.15,242.51 2002-04-11,242.5,242.74,241.17,241.55 2002-04-12,241.45,241.88,240.82,240.93 2002-04-15,240.63,241.84,240.63,241.35 2002-04-16,241.3,242.08,240.99,241.66 2002-04-17,241.52,242.52,241.52,242.16 2002-04-18,242.07,242.28,241.67,241.92 2002-04-19,241.91,242.46,241.18,241.3 2002-04-22,241.95,242.03,241.27,241.4 2002-04-23,241.42,241.51,240.45,240.6 2002-04-24,240.82,240.84,240.4,240.71 2002-04-25,240.8,243.03,240.55,243 2002-04-26,243,243.95,241.75,242.5 2002-04-29,242.5,243.12,241.6,242.9 2002-04-30,243.01,243.68,242.71,243 2002-05-01,242.75,243.78,242.63,242.75 2002-05-02,243.03,243.58,242.75,243.4 2002-05-03,243.35,244.58,243.21,244.58 2002-05-06,244.54,244.58,243.08,243.55 2002-05-07,243.55,244.58,243.14,243.8 2002-05-08,243.5,243.95,242.85,243.27 2002-05-09,243.3,244.07,243,243.85 2002-05-10,243.82,244.2,243.68,244.2 2002-05-13,244.15,244.35,243.59,243.94 2002-05-14,243.75,244.66,243.54,243.95 2002-05-15,243.93,244.17,243.32,243.8 2002-05-16,243.57,244.5,243.57,244.17 2002-05-17,244.2,245.86,244.07,245.7 2002-05-20,245.7,245.93,244.79,245.7 2002-05-21,245.7,245.7,243.69,243.8 2002-05-22,243.8,243.9,242.02,242.39 2002-05-23,242.3,242.61,241.83,242.4 2002-05-24,242.4,242.88,241.95,242.65 2002-05-28,242.94,243.21,242.63,243.05 2002-05-29,243.04,243.6,242.65,243.4 2002-05-30,243.34,244.05,242.47,242.7 2002-05-31,242.7,243.18,241.8,242 2002-06-03,242,242.23,241.79,242.08 2002-06-04,242.04,242.55,241.86,242.34 2002-06-05,242.34,242.6,240.82,241.03 2002-06-06,241,241.18,240.24,241.1 2002-06-07,240.97,241.73,240.86,241.4 2002-06-10,241.36,241.67,240.9,241.24 2002-06-11,241.2,241.29,240.66,241 2002-06-12,241,241.5,240.87,241.4 2002-06-13,241.4,241.66,240.89,241.39 2002-06-14,241.4,242.38,241.12,242.18 2002-06-17,242,242.73,241.88,242.47 2002-06-18,242.28,243.03,242.04,242.39 2002-06-19,242.6,243.96,242.37,243 2002-06-20,243.01,244,242.83,244 2002-06-21,243.55,244.29,243.4,244.08 2002-06-24,244.1,244.9,243.43,244 2002-06-25,244.03,244.13,242.56,243.42 2002-06-26,244.76,245.51,242.48,244.4 2002-06-27,244.38,244.52,243.88,244.28 2002-06-28,244.35,244.9,244.11,244.7 2002-07-01,244.52,244.84,243.66,244 2002-07-02,243.87,244.71,241.69,244.45 2002-07-03,244.65,245.57,244.31,245.57 2002-07-04,245.3,250.43,245.1,247.7 2002-07-05,247.7,250.79,247.64,249.76 2002-07-08,250.22,253.3,249.35,250.3 2002-07-09,250.3,253.33,250.13,252.8 2002-07-10,252.62,252.81,249.92,250.07 2002-07-11,249,249,247.6,248.3 2002-07-12,248.3,248.37,245.37,246.1 2002-07-15,246.1,247.58,245,247.49 2002-07-16,246.85,247.7,245.76,246.59 2002-07-17,246,246.67,245.23,245.8 2002-07-18,244.75,245.24,244.58,245.02 2002-07-19,244.5,245.63,244.31,244.5 2002-07-22,244.69,245.17,243.41,244.5 2002-07-23,244.53,244.7,243.2,244.5 2002-07-24,244.43,246.77,244.33,244.34 2002-07-25,244.55,244.98,244,244.6 2002-07-26,244.52,245.25,244.17,244.68 2002-07-29,244.76,245.32,243.62,243.68 2002-07-30,243.71,244.55,243.49,244.4 2002-07-31,244.55,245.28,244.32,245.03 2002-08-01,245.05,245.28,244.45,245.03 2002-08-02,245.01,246.4,244.33,244.78 2002-08-05,244.78,245.15,244.4,244.74 2002-08-06,245,245.1,243.64,243.78 2002-08-07,243.8,245.5,243.71,245.02 2002-08-08,245,245.12,244.1,244.44 2002-08-09,244.5,245.47,243.9,244.3 2002-08-12,243.97,245.4,243.97,244.52 2002-08-13,244.6,245.4,244.46,244.95 2002-08-14,244.95,247.05,244.78,245.6 2002-08-15,245.96,246.3,245.01,245.57 2002-08-16,245.6,246.48,245.4,246.3 2002-08-19,246.3,246.38,245.87,246.3 2002-08-20,246.3,246.42,244.79,245.32 2002-08-21,245.57,247.17,244.3,244.51 2002-08-22,244.53,245.12,244.25,244.83 2002-08-23,244.72,245.25,244.45,245.2 2002-08-26,245.22,245.75,244.53,245.7 2002-08-27,245.23,246.52,245.18,245.7 2002-08-28,245.78,246.1,245.25,245.53 2002-08-29,245.53,245.77,245.05,245.53 2002-08-30,245.53,245.6,244.54,244.83 2002-09-02,246.66,246.66,244.21,244.25 2002-09-03,244.58,245.72,244.25,245.5 2002-09-04,245.5,246.15,244.97,245 2002-09-05,245,245.53,244.58,244.93 2002-09-06,245,245.1,244.28,244.44 2002-09-09,244.77,244.85,243.48,243.8 2002-09-10,243.8,243.94,241.55,242.88 2002-09-11,243,243.61,242.73,243.05 2002-09-12,243,243.65,242.87,243.31 2002-09-13,243.57,244.18,243.28,243.41 2002-09-16,243.8,243.9,243.16,243.6 2002-09-17,243.38,243.86,242.84,243.15 2002-09-18,243.03,243.7,242.93,243.32 2002-09-19,243.43,243.52,242.62,242.78 2002-09-20,242.8,243.23,242.61,243.05 2002-09-23,242.93,243.29,242.8,243.04 2002-09-24,243.05,243.87,242.75,243.23 2002-09-25,243.23,244.13,243.16,243.72 2002-09-26,243.7,243.86,243.22,243.43 2002-09-27,243.25,243.56,242.8,243.03 2002-09-30,243.28,243.63,242.93,243.2 2002-10-01,243.25,243.62,243,243.48 2002-10-02,243.32,243.65,243.03,243.4 2002-10-03,243.4,243.88,243.1,243.4 2002-10-04,243.4,244.05,243.25,243.83 2002-10-07,244.03,244.72,243.5,244.57 2002-10-08,244.86,245.2,244.33,244.5 2002-10-09,244.5,246.05,244.45,245.57 2002-10-10,245.57,245.77,244.55,244.8 2002-10-11,244.8,245.22,244.45,244.93 2002-10-14,245,245.17,244.63,244.8 2002-10-15,244.8,245.25,244.37,244.8 2002-10-16,244.53,245.67,244.38,245.4 2002-10-17,245.4,246.15,245,245.87 2002-10-18,245.6,246,244.52,245.11 2002-10-21,244.84,245,241.18,241.52 2002-10-22,241.5,242.14,241.17,241.83 2002-10-23,241.7,241.88,241.1,241.84 2002-10-24,241.51,242.07,241.25,241.35 2002-10-25,241.35,241.78,240.78,241.05 2002-10-28,241.05,241.46,240.82,241.3 2002-10-29,241.23,241.62,240.69,240.83 2002-10-30,241.1,241.6,240.64,241.28 2002-10-31,241.25,241.49,241,241.35 2002-11-01,241.3,241.6,240.74,240.87 2002-11-04,241.3,241.72,240.7,240.9 2002-11-05,240.77,241.22,240.46,240.7 2002-11-06,240.7,240.8,239.13,239.2 2002-11-07,239.22,239.57,238.4,239.3 2002-11-08,239.22,239.38,237.64,238.05 2002-11-11,237.93,238.68,237.62,238.38 2002-11-12,238.17,238.89,237.91,238.4 2002-11-13,238.35,238.87,238.02,238.84 2002-11-14,238.39,238.85,237.22,237.3 2002-11-15,237.38,237.55,236.23,236.89 2002-11-18,237.1,237.19,236.08,236.3 2002-11-19,236.51,236.94,236,236.85 2002-11-20,236.85,237.92,236.71,237.7 2002-11-21,237.73,237.91,236.61,236.83 2002-11-22,236.83,237.07,236.43,236.9 2002-11-25,236.9,237.08,235.77,235.93 2002-11-26,235.95,236.52,235.54,236.4 2002-11-27,236.12,236.87,236.12,236.5 2002-11-28,236.43,238.13,236.24,237.5 2002-11-29,237.51,238.12,236.9,237.45 2002-12-02,237.52,237.97,236.48,237.42 2002-12-03,237.28,238,236.37,236.54 2002-12-04,237.2,237.68,236.47,236.68 2002-12-05,236.74,236.88,235.64,235.88 2002-12-06,236.11,236.43,235.53,236.14 2002-12-09,235.93,236.67,235.72,235.98 2002-12-10,236.23,236.56,235.87,236.23 2002-12-11,236.16,236.33,235.4,235.67 2002-12-12,235.78,236.18,235.3,235.43 2002-12-13,235.7,235.84,235.14,235.38 2002-12-16,235.41,235.76,235.02,235.2 2002-12-17,235.2,235.38,234.65,234.88 2002-12-18,234.91,235.19,234.74,234.89 2002-12-19,235.04,235.46,234.75,235.15 2002-12-20,235.41,236.15,235.02,236.01 2002-12-23,235.73,236.05,235.18,235.41 2002-12-24,235.42,235.63,235.1,235.5 2002-12-25,235.56,235.6,235.25,235.5 2002-12-26,235.36,235.58,235.13,235.37 2002-12-27,235.53,235.82,235.2,235.44 2002-12-30,235.44,236.01,235.29,235.64 2002-12-31,235.6,235.88,235.35,235.62 2003-01-01,235.57,235.57,234.29,235.01 2003-01-02,235.75,235.84,234.99,235.1 2003-01-03,235.44,235.67,234.76,235.24 2003-01-06,235.38,235.66,234.78,235 2003-01-07,235.06,235.39,234.84,234.91 2003-01-08,235.08,235.36,234.68,235.24 2003-01-09,234.95,235.32,234.77,235.01 2003-01-10,235.11,235.27,234.54,234.91 2003-01-13,234.86,235.08,234.34,234.63 2003-01-14,234.64,234.96,234.32,234.69 2003-01-15,234.54,234.89,233.89,234.2 2003-01-16,234.13,250.01,234.08,249.59 2003-01-17,249.94,249.96,242.91,244.43 2003-01-20,243.89,245.46,243.55,245.03 2003-01-21,245.44,247.61,244.76,247.05 2003-01-22,246.77,249.65,246.05,248.87 2003-01-23,248.97,249.6,247.63,247.73 2003-01-24,247.97,248.95,245.91,246.91 2003-01-27,246.94,247.48,243.51,245.63 2003-01-28,245.61,246.11,242.48,242.68 2003-01-29,242.75,243.88,241.92,243.61 2003-01-30,243.7,243.75,242.68,242.81 2003-01-31,242.81,243.95,242.63,243.68 2003-02-03,243.78,244.05,242.85,243.53 2003-02-04,243.41,244.09,243.15,243.93 2003-02-05,243.93,245.32,243.78,244.4 2003-02-06,244.78,245.96,244.12,245.91 2003-02-07,245.61,246.53,245.54,246.35 2003-02-10,246.26,246.57,245.38,245.94 2003-02-11,245.94,246.18,244.5,245.04 2003-02-12,244.98,245.19,244.2,244.29 2003-02-13,245.01,245.12,243.8,244.11 2003-02-14,244.13,245.8,243.73,245.09 2003-02-17,244.7,245.63,244.28,245.54 2003-02-18,245.55,245.96,244.98,245.44 2003-02-19,245.43,246.35,245.36,246.12 2003-02-20,246.21,246.45,245.69,246.18 2003-02-21,246.24,246.5,245.68,246.17 2003-02-24,246.18,246.21,243.51,243.79 2003-02-25,243.93,244.49,243.59,243.99 2003-02-26,244.14,244.25,243.01,243.25 2003-02-27,243.43,243.48,242.15,243.05 2003-02-28,242.99,243.49,242.75,242.94 2003-03-03,243.19,244.7,242.92,244.2 2003-03-04,244.16,245.38,244.09,244.97 2003-03-05,245.01,245.61,244.61,245.17 2003-03-06,245.38,245.45,244.03,244.89 2003-03-07,244.91,245.18,244.55,245.03 2003-03-10,244.91,245.39,244.51,245.21 2003-03-11,245.19,245.75,244.8,245.46 2003-03-12,245.46,245.53,244.75,245.09 2003-03-13,245.14,245.2,244.1,244.91 2003-03-14,244.96,244.96,243.85,244.49 2003-03-17,244.33,245.08,244.09,244.46 2003-03-18,244.44,245.35,243.95,245.14 2003-03-19,245.17,245.63,244.59,245.51 2003-03-20,244.99,246.73,244.96,245.9 2003-03-21,245.89,246.32,245.06,245.98 2003-03-24,246.05,246.3,244.93,246.08 2003-03-25,246.05,246.33,245.23,246.07 2003-03-26,246.12,246.37,245.23,245.9 2003-03-27,245.89,246.28,245.3,246.06 2003-03-28,246.21,247.02,245.97,246.58 2003-03-31,246.66,248.68,246.1,248.05 2003-04-01,247.92,249.42,247.36,248.7 2003-04-02,248.53,249.24,246.75,247.33 2003-04-03,247.26,248.02,245.96,246.6 2003-04-04,246.65,247.37,244.96,245.74 2003-04-07,245.74,246.44,244.64,245.32 2003-04-08,245.17,246.65,244.59,245.03 2003-04-09,244.99,245.8,243.95,244.58 2003-04-10,244.79,246.1,244.21,245.03 2003-04-11,244.93,246.49,244.55,245.19 2003-04-14,245.77,246.92,245.41,246.04 2003-04-15,245.83,246.71,245.25,245.53 2003-04-16,245.53,247.02,245.32,245.9 2003-04-17,245.97,247,245.61,246.04 2003-04-18,246.02,246.39,245.32,246.02 2003-04-21,246.52,246.66,244.75,245.61 2003-04-22,246.71,247.47,245.81,246.43 2003-04-23,246.1,247.18,245.72,246.01 2003-04-24,246.09,247.33,245.76,246.28 2003-04-25,246.22,247,245.78,246.3 2003-04-28,246.35,247.16,245.72,246.19 2003-04-29,246.16,247.28,245.62,246.22 2003-04-30,246.23,247.26,245.75,246.23 2003-05-01,246.28,247,245.62,246.24 2003-05-02,246.21,247.21,245.41,246.3 2003-05-05,246.2,246.99,245.15,245.43 2003-05-06,245.45,246.33,244.67,245.18 2003-05-07,245.17,246.33,244.54,244.8 2003-05-08,244.82,246.07,244.27,245.01 2003-05-09,244.92,246.1,244.4,244.89 2003-05-12,245.75,246.58,244.16,244.91 2003-05-13,244.84,245.89,243.82,244.4 2003-05-14,244.41,245.66,244.19,244.39 2003-05-15,244.39,245.78,243.36,244.6 2003-05-16,244.54,246.14,244.29,244.63 2003-05-19,246.22,246.22,244.43,245.03 2003-05-20,245.03,246.56,244.64,245.19 2003-05-21,245.24,247.02,244.86,245.91 2003-05-22,245.95,247.24,245.39,245.98 2003-05-23,245.98,246.95,245.06,246.04 2003-05-26,245.84,247.1,245.33,245.99 2003-05-27,245.99,246.56,245.15,245.84 2003-05-28,245.9,247.6,245.64,247.17 2003-05-29,247.13,252.21,246.56,249.7 2003-05-30,249.67,250.53,248.58,249.28 2003-06-02,247.79,255.86,247.75,254.25 2003-06-03,254.25,256.21,253.16,254.2 2003-06-04,254.17,269.4,254.06,266.97 2003-06-05,266.96,270.68,261.54,262.96 2003-06-06,262.96,264.25,258.82,261.16 2003-06-09,261.32,262.76,259.51,261.55 2003-06-10,261.55,264.54,258.3,258.72 2003-06-11,258.67,260.61,257.06,257.69 2003-06-12,257.93,260.07,257.29,258.7 2003-06-13,258.51,261.46,258.36,259.39 2003-06-16,259.6,263.1,258.89,261.5 2003-06-17,261.66,265.03,261.15,263.81 2003-06-18,263.5,268.8,262.45,267.68 2003-06-19,267.68,270.61,261.97,264.72 2003-06-20,264.75,265.93,260.21,261.12 2003-06-23,261.26,262.2,258.83,260.07 2003-06-24,260.16,261.73,259.59,259.87 2003-06-25,259.87,262.37,259.41,261.38 2003-06-26,261.38,265.05,260.52,263.87 2003-06-27,263.82,269.31,263.26,265.17 2003-06-30,265.43,267.59,264.65,266.1 2003-07-01,266.1,266.97,262.46,263.6 2003-07-02,263.58,265.33,262.08,263.4 2003-07-03,263.4,265.26,262.61,264.54 2003-07-04,264.52,266.95,262.58,263.19 2003-07-07,262.86,264.53,262.1,262.47 2003-07-08,262.59,263.61,260.8,261.37 2003-07-09,261.4,263.67,260.99,262.66 2003-07-10,262.69,263.74,261.13,261.83 2003-07-11,261.81,262.95,261.07,261.68 2003-07-14,261.83,262.67,260.26,260.74 2003-07-15,260.77,262.6,260.13,261.5 2003-07-16,261.41,263.65,260.31,263.09 2003-07-17,263.03,266.27,262.74,265.06 2003-07-18,264.96,268.03,264.35,265.72 2003-07-21,265.27,267.91,264.73,266.03 2003-07-22,266.03,268.02,265.9,266.86 2003-07-23,266.86,269.58,265.41,266.1 2003-07-24,266.15,267.64,264.17,264.77 2003-07-25,264.77,265.97,263.04,264.61 2003-07-28,264.2,265.72,263.55,264.41 2003-07-29,264.39,265.35,262.09,263.21 2003-07-30,263.19,264.37,261.89,263.68 2003-07-31,263.76,265.48,262.94,263.88 2003-08-01,263.88,266.29,263.23,263.89 2003-08-04,264.08,265.35,262.25,262.87 2003-08-05,262.86,263.63,261.01,261.24 2003-08-06,261.24,263.26,260.84,261.51 2003-08-07,261.51,262.83,260.38,260.71 2003-08-08,260.71,261.43,258.33,259.3 2003-08-11,259.39,259.99,258.18,258.72 2003-08-12,258.72,259.31,257.93,258.55 2003-08-13,258.55,260.66,257.92,259.42 2003-08-14,259.42,261.71,258.83,259.99 2003-08-15,259.99,261.94,259.69,260.91 2003-08-18,259.71,261.57,259.5,260.41 2003-08-19,260.41,261.63,258.73,259.32 2003-08-20,259.31,260.73,258.74,259.1 2003-08-21,259.21,259.84,256.01,257.15 2003-08-22,257.14,258.11,256.37,256.87 2003-08-25,256.47,257.96,256.02,256.64 2003-08-26,256.67,258.11,255.86,257.1 2003-08-27,257.14,258.61,256.56,256.96 2003-08-28,256.99,258.08,256.08,257.04 2003-08-29,257.04,258.49,256.3,257.61 2003-09-01,257.85,258.43,256.9,257.4 2003-09-02,257.4,258.69,256.92,257.59 2003-09-03,257.63,258.37,255.65,256.33 2003-09-04,256.36,257.44,254.95,255.13 2003-09-05,255.13,257.54,254.88,256.28 2003-09-08,256.13,257.08,255.42,255.77 2003-09-09,255.85,257.42,255.42,256.25 2003-09-10,256.27,257.34,255.85,256.29 2003-09-11,256.22,257.45,254.39,255.39 2003-09-12,255.37,257.09,254.54,255.09 2003-09-15,254.44,256.2,254.21,254.83 2003-09-16,254.83,255.81,254.04,254.95 2003-09-17,254.95,256.5,254.37,254.77 2003-09-18,254.79,257.75,254.17,255.17 2003-09-19,255.15,256.58,254,254.9 2003-09-22,256.59,257.6,253.98,254.43 2003-09-23,254.47,256.23,253.66,254.06 2003-09-24,254.06,254.81,252.44,253.03 2003-09-25,253.04,255.32,252.76,254.13 2003-09-26,254.09,255.63,253.76,254.61 2003-09-29,254.17,256.66,253.2,255.15 2003-09-30,254.41,256.36,253.33,254.57 2003-10-01,254.84,255.26,253.4,254.07 2003-10-02,254.07,255.13,253.1,253.81 2003-10-03,253.83,254.45,252.32,253.53 2003-10-06,253.17,253.79,252.73,253.32 2003-10-07,253.18,254.46,252.83,253.81 2003-10-08,253.8,255,253.26,253.91 2003-10-09,253.96,254.17,252.16,253.23 2003-10-10,253.24,254.18,252.98,253.9 2003-10-13,254.2,257.86,253.95,256.23 2003-10-14,256.25,256.8,254.15,255.62 2003-10-15,255.41,256.71,255.17,256.09 2003-10-16,256.11,256.92,255.47,256.33 2003-10-17,256.31,257.35,255.77,255.9 2003-10-20,256.65,256.71,254.32,255.47 2003-10-21,255.7,256.4,255.47,256.39 2003-10-22,256.39,256.55,254.9,256.25 2003-10-23,256.23,257.53,255.65,257.53 2003-10-24,257.6,257.82,256.33,257.43 2003-10-27,257.49,257.85,256.58,257.04 2003-10-28,257.02,257.31,254.9,256.17 2003-10-29,256.13,256.37,255,255.51 2003-10-30,255.54,257.04,255.02,256.79 2003-10-31,256.85,260.88,256.58,260.4 2003-11-03,260.97,264.22,260.09,261.21 2003-11-04,261.23,262.47,258.27,258.64 2003-11-05,258.65,259.09,256.53,257.34 2003-11-06,257.44,258.62,256.59,257.31 2003-11-07,257.26,257.62,256.3,256.88 2003-11-10,257.81,258.04,256.47,256.57 2003-11-11,256.58,258.14,256.32,257.9 2003-11-12,257.99,259.34,257.12,258.06 2003-11-13,258.1,259.1,256.97,257.88 2003-11-14,257.92,259.59,257.01,259.19 2003-11-17,259.81,260.6,256.45,257.25 2003-11-18,257.23,258.1,256.02,257.29 2003-11-19,257.25,258.36,257.09,257.47 2003-11-20,257.46,258,257.29,257.53 2003-11-21,257.51,257.79,256.93,257.72 2003-11-24,258.02,260.04,257.08,259.28 2003-11-25,259.26,261.82,259.11,261.05 2003-11-26,261.02,262.67,259.6,262.37 2003-11-27,262.33,268.11,262.18,268.09 2003-11-28,268,268.73,261.78,262.45 2003-12-01,268.95,274.04,261,274.04 2003-12-02,274.12,278.08,267.74,273.08 2003-12-03,273.03,274.89,268.83,272.41 2003-12-04,272.36,272.59,265.85,267.49 2003-12-05,267.46,270.08,265.19,269.49 2003-12-08,270.03,270.14,266.47,267.58 2003-12-09,267.6,268.61,264.74,265.3 2003-12-10,265.32,265.44,262.74,263.77 2003-12-11,263.77,264.09,261.48,261.67 2003-12-12,261.76,263.63,261.71,263.18 2003-12-15,274.48,275.04,262.41,264.29 2003-12-16,264.32,264.58,262.76,263.91 2003-12-17,263.95,274.53,262.37,262.89 2003-12-18,263.01,263.71,262.06,262.27 2003-12-19,262.29,264.2,261.55,262.43 2003-12-22,263.86,265.2,260.89,261.13 2003-12-23,261.23,273.55,260.61,260.88 2003-12-24,260.8,273.56,259.24,261.69 2003-12-26,259.47,262.01,259.23,259.32 2003-12-29,259.6,260.78,259.25,260.7 2003-12-30,260.65,271.07,260.12,260.4 2003-12-31,260.5,263.91,260.19,263.7 2004-01-02,263.16,263.56,260.8,261.13 2004-01-05,261.01,262.35,258.69,259.39 2004-01-06,259.35,260.06,257.94,259.83 2004-01-07,259.79,264.1,259.28,261.91 2004-01-08,262.04,268.3,261.86,267.54 2004-01-09,267.46,269.99,266.52,267.79 2004-01-12,268.19,269.95,267.67,268.81 2004-01-13,268.85,269.61,264.65,265.75 2004-01-14,265.62,268.33,264.71,265.1 2004-01-15,265.12,267.98,264.85,267.42 2004-01-16,267.33,268.07,264.67,264.97 2004-01-19,265.05,265.31,263.55,264.45 2004-01-20,264.36,265.3,262.78,264.2 2004-01-21,264.17,265.2,262.16,262.84 2004-01-22,262.82,263.66,261.62,263.04 2004-01-23,262.99,263.51,260.55,260.85 2004-01-26,261.33,262.94,260.63,261.83 2004-01-27,261.82,262.87,261.6,262.36 2004-01-28,262.4,263.18,261.21,261.98 2004-01-29,262.07,265.71,261.77,263.49 2004-01-30,263.49,265.66,262.48,262.95 2004-02-02,265.11,265.2,263.22,264.77 2004-02-03,264.78,266.15,264.07,264.68 2004-02-04,264.71,265,263.29,264.48 2004-02-05,264.4,267.13,263.95,266.81 2004-02-06,266.86,270.57,266.09,266.36 2004-02-09,266.42,267.15,264.29,264.83 2004-02-10,264.8,266.84,264.31,264.63 2004-02-11,264.65,265.25,263.1,264 2004-02-12,264.01,264.23,262.86,263.29 2004-02-13,263.37,263.82,261.78,262.51 2004-02-16,263.46,263.88,262.41,263.7 2004-02-17,263.72,264.4,261.84,262.59 2004-02-18,262.63,262.79,261.38,262.05 2004-02-19,262.13,262.37,260.2,260.52 2004-02-20,260.54,261.25,259.8,260.16 2004-02-23,261.06,261.29,258.96,259.74 2004-02-24,259.74,259.87,256.92,258.24 2004-02-25,258.2,259.01,257.25,258.02 2004-02-26,257.98,258.28,255.87,256.63 2004-02-27,256.61,257.52,255.59,255.71 2004-03-01,256.58,257.18,254.86,255.73 2004-03-02,255.7,257.38,255.2,256.06 2004-03-03,256.06,256.89,254.94,255.91 2004-03-04,255.93,255.96,253.32,254.86 2004-03-05,254.7,260.15,254.37,254.41 2004-03-08,254.32,255.52,252.77,253.58 2004-03-09,253.5,254.44,253.01,253.75 2004-03-10,253.74,254,252.44,252.72 2004-03-11,252.69,253.6,251.16,251.74 2004-03-12,251.8,253.92,251.27,253.44 2004-03-15,252.85,254.06,252.23,252.81 2004-03-16,252.76,254.91,252.31,254.26 2004-03-17,254.22,255.49,253.73,255.34 2004-03-18,255.4,255.51,253.08,253.8 2004-03-19,253.8,254.15,252.44,252.84 2004-03-22,253.41,253.48,251.55,252.16 2004-03-23,252.06,252.25,250.49,250.93 2004-03-24,251.01,251.43,249.82,250.63 2004-03-25,250.58,251.26,249.3,251.09 2004-03-26,251.13,251.23,249.63,250.26 2004-03-29,250.74,250.9,249.04,249.81 2004-03-30,249.84,250.35,248.86,249.13 2004-03-31,249.07,249.57,247.65,247.95 2004-04-01,247.95,249.62,247.7,248.92 2004-04-02,248.95,249.31,245.28,248.61 2004-04-05,248.58,248.8,247.19,247.73 2004-04-06,247.78,247.82,246.72,246.86 2004-04-07,246.83,248.41,246.79,247.73 2004-04-08,247.77,248.37,247.2,247.7 2004-04-09,247.71,248.22,246.77,246.87 2004-04-12,247.51,247.91,247.09,247.87 2004-04-13,247.81,249.55,247.29,249.26 2004-04-14,249.18,252.26,248.93,251.57 2004-04-15,251.57,253.74,251.18,251.9 2004-04-16,251.88,252.85,250.97,251.34 2004-04-19,251.6,252.25,250.4,250.7 2004-04-20,250.78,251.04,248.95,249.55 2004-04-21,249.58,250.43,249.39,249.71 2004-04-22,249.73,252.14,249.34,251.12 2004-04-23,251.1,251.33,249.49,250.1 2004-04-26,251.05,251.29,248.86,249.34 2004-04-27,249.34,250.98,249.03,250.4 2004-04-28,251.41,252.69,250.42,252.06 2004-04-29,252.06,253.8,251.45,252.5 2004-04-30,252.42,252.66,249.96,250.26 2004-05-03,250.55,251.33,249.95,250.76 2004-05-04,250.73,251.37,250.32,250.85 2004-05-05,250.92,251.09,250.06,250.32 2004-05-06,250.32,252.8,249.93,252.08 2004-05-07,252.01,253.17,249.59,251.49 2004-05-10,252.76,256.77,252.46,255.34 2004-05-11,255.28,255.55,253.3,253.93 2004-05-12,253.91,254.77,252.61,254.18 2004-05-13,254.28,256.65,254.06,256.18 2004-05-14,256.3,256.63,254.02,256.6 2004-05-17,255.46,256.04,253.07,254.13 2004-05-18,254.17,254.3,252.11,252.6 2004-05-19,252.64,253.14,251.34,251.88 2004-05-20,251.68,253.69,251.59,253.03 2004-05-21,252.18,254.14,251.75,252.51 2004-05-24,252.64,253.19,250.72,251.13 2004-05-25,251.11,252.84,248.99,251.15 2004-05-26,251.15,252.12,248.97,251.11 2004-05-27,251.11,252.2,249.4,249.9 2004-05-28,249.81,252.04,249.61,251.35 2004-05-31,249.97,251.84,248.79,250.9 2004-06-01,250.86,252.04,250.24,251.14 2004-06-02,251.09,251.72,250.17,251.09 2004-06-03,251.12,252.12,250.09,251.22 2004-06-04,251.17,253.36,250.37,252.15 2004-06-07,252.38,253.18,250.32,251.31 2004-06-08,251.22,252.01,250.11,251.51 2004-06-09,251.53,252.43,250.12,251.65 2004-06-10,251.52,253.65,250.75,252.66 2004-06-11,252.64,254.38,249.4,252.95 2004-06-14,252.25,254.33,250.77,251.66 2004-06-15,251.43,254.68,250.91,251.48 2004-06-16,251.5,253.72,251.1,253.44 2004-06-17,253.41,255.49,252.65,253.66 2004-06-18,253.62,256.56,253.13,254.28 2004-06-21,254.49,255.29,253.33,254.88 2004-06-22,254.91,255.94,253.84,254.69 2004-06-23,254.06,255.49,252.25,252.46 2004-06-24,252.43,254.61,250.63,250.93 2004-06-25,252.7,253.4,252.55,253.25 2004-06-28,252.83,254.35,251.34,252.06 2004-06-29,252.06,253.65,251.23,252.74 2004-06-30,252.68,253.96,248.87,250.48 2004-07-01,250.47,251.49,248.83,250.39 2004-07-02,250.28,253.8,249.56,249.83 2004-07-05,250.63,250.96,249.55,249.97 2004-07-06,249.94,250.76,249.17,250.14 2004-07-07,250.11,251,249.04,249.16 2004-07-08,249.19,251.23,248.72,250.59 2004-07-09,250.56,252.26,249.63,250.73 2004-07-12,250.69,251.88,250.17,250.84 2004-07-13,250.84,251.6,249.22,250.06 2004-07-14,250.03,250.72,248.32,249.36 2004-07-15,249.33,250.85,248.59,250.51 2004-07-16,250.54,251.29,249.25,249.69 2004-07-19,249.6,250.06,248.31,248.88 2004-07-20,248.85,249.95,248.17,249.32 2004-07-21,249.34,250.28,248.45,249.74 2004-07-22,249.74,250.25,247.63,247.72 2004-07-23,247.72,249.36,247.29,248.68 2004-07-26,248.83,249.94,247.5,248.06 2004-07-27,248,249.27,245.96,247.32 2004-07-28,247.38,248.55,245.43,246.72 2004-07-29,246.78,248.75,245.07,245.15 2004-07-30,245.21,249.85,244.86,247.97 2004-08-02,249.31,250.16,245.81,249.24 2004-08-03,249.24,251.32,248.78,250.23 2004-08-04,250.2,251.23,249.02,249.14 2004-08-05,249.14,249.72,247.98,248.07 2004-08-06,248.1,251.43,246.22,246.88 2004-08-09,247,247.72,245.58,246.01 2004-08-10,246.04,247.1,244.42,246.96 2004-08-11,246.93,247.8,245.49,246.85 2004-08-12,246.85,248.38,246.73,247.62 2004-08-13,247.89,250.51,247.11,247.48 2004-08-16,247.54,248.82,246.73,247.81 2004-08-17,247.87,248.8,245.96,246.73 2004-08-18,246.79,247.94,245.37,247.22 2004-08-19,247.19,251.64,246.03,250.8 2004-08-20,250.83,252.24,249.78,251.42 2004-08-23,251.2,252.03,248.31,249.42 2004-08-24,249.48,250.41,247.7,249.38 2004-08-25,249.24,251.03,246.82,249.18 2004-08-26,249.03,249.86,247.2,249 2004-08-27,249.01,249.75,246.85,247.3 2004-08-30,247.74,249.43,247.49,248.69 2004-08-31,248.71,250.13,247.7,248.23 2004-09-01,248.23,248.76,247.23,247.8 2004-09-02,247.77,248.3,247.08,247.08 2004-09-03,247.11,248.2,245.4,247.49 2004-09-06,247.58,248.01,246.4,247.61 2004-09-07,247.67,248.58,245.99,246.02 2004-09-08,246.08,250.21,245.91,248.61 2004-09-09,248.51,249.6,248.02,249.48 2004-09-10,249.51,251.7,248.59,249.31 2004-09-13,249.55,249.83,247.8,248.18 2004-09-14,248.21,249.09,246.86,247.56 2004-09-15,247.59,248.51,246.18,247.01 2004-09-16,246.99,247.58,245.46,246.63 2004-09-17,246.72,247.66,246.29,247.12 2004-09-20,246.85,247.69,246.21,246.31 2004-09-21,246.4,247.53,245.42,245.48 2004-09-22,245.51,246.84,245.07,245.95 2004-09-23,245.92,246.6,244.22,244.94 2004-09-24,244.9,247.26,244.37,245.95 2004-09-27,245.92,246.19,244.77,245.51 2004-09-28,245.68,247.19,244.88,246.38 2004-09-29,246.38,247.47,245.13,245.58 2004-09-30,245.61,248.81,244.27,244.47 2004-10-01,244.47,246.91,244.41,245.8 2004-10-04,245.56,247.26,244.72,245.68 2004-10-05,245.52,246.47,244.41,245.1 2004-10-06,245.16,246.03,244.56,244.98 2004-10-07,245.02,246.35,244.86,245.56 2004-10-08,245.6,248.02,245.05,245.68 2004-10-11,245.86,245.87,244.85,245.01 2004-10-12,245.02,246.89,244.26,246.26 2004-10-13,246.24,248.21,245.26,245.29 2004-10-14,245.26,248.52,244.55,247.47 2004-10-15,247.5,248.93,245.36,245.39 2004-10-18,245.6,248.29,245.54,247.02 2004-10-19,247.07,247.32,245.73,246.47 2004-10-20,246.44,247.35,245.46,246.09 2004-10-21,246.13,247.38,245.44,246.03 2004-10-22,246.15,247.31,245.64,246.83 2004-10-25,247.49,247.9,244.68,247.04 2004-10-26,247.04,248.28,246.36,247.09 2004-10-27,247.18,247.86,245.42,246.27 2004-10-28,246.24,247.01,245.45,245.98 2004-10-29,245.87,246.53,245.03,245.03 2004-11-01,245.44,246.05,244.91,245.28 2004-11-02,245.35,246.2,244.97,245.38 2004-11-03,245.25,246.23,244.89,245.4 2004-11-04,245.53,246,244.89,245.14 2004-11-05,245.2,246.68,243.42,245.29 2004-11-08,245.2,245.78,244.63,244.86 2004-11-09,244.86,245.57,244.66,245.06 2004-11-10,245.03,245.41,243.68,244.4 2004-11-11,244.37,244.93,243.57,244.04 2004-11-12,244.1,245.07,242.76,243.71 2004-11-15,243.43,244.2,242.61,243.49 2004-11-16,243.56,244.71,242.96,243.13 2004-11-17,243.13,244.67,243.13,243.89 2004-11-18,243.93,246.9,243.79,246.26 2004-11-19,246.16,247.93,246.05,246.44 2004-11-22,246.31,247.87,244.6,244.75 2004-11-23,244.82,245.49,243.63,244.3 2004-11-24,244.36,245.2,243.76,244.4 2004-11-25,244.44,245.76,244.23,244.59 2004-11-26,244.68,245.78,243.58,244.6 2004-11-29,244.72,246.78,244.49,246.03 2004-11-30,246.06,246.85,244.74,244.89 2004-12-01,244.92,245.77,243.72,243.95 2004-12-02,243.95,244.79,243.51,243.98 2004-12-03,244.02,245.79,243.62,244.02 2004-12-06,243.84,246.26,243.33,245.77 2004-12-07,245.74,246.47,244.81,245.12 2004-12-08,245.09,246.5,244.48,245.24 2004-12-09,245.31,248.07,244.91,247.35 2004-12-10,247.32,249.52,246.49,247.4 2004-12-13,247.1,248.97,246.43,246.92 2004-12-14,246.89,247.79,245.11,245.46 2004-12-15,245.43,246.13,243.99,245.11 2004-12-16,245.11,246.47,244.56,245.57 2004-12-17,245.74,246.53,244.65,244.98 2004-12-20,244.85,245.58,244.35,244.56 2004-12-21,244.59,245.57,243.71,244.39 2004-12-22,244.42,246.1,244.4,245.03 2004-12-23,245.03,246.3,244.72,245.57 2004-12-24,245.6,246.07,245.01,245.55 2004-12-27,245.39,246.32,244.9,245.81 2004-12-28,245.91,245.91,244.79,245.05 2004-12-29,245.06,245.85,244.82,245.28 2004-12-30,245.24,245.88,244.59,244.62 2004-12-31,244.66,246.04,243.88,244.98 2005-01-03,245.36,246.34,242.2,244.92 2005-01-04,244.88,245.7,244.4,245 2005-01-05,244.96,246.78,244.88,245.92 2005-01-06,245.92,248.76,245.54,247.98 2005-01-07,247.92,249.4,246.51,247.88 2005-01-10,247.85,248.49,246.75,246.88 2005-01-11,246.91,247.89,245.88,246.37 2005-01-12,246.4,248.95,245.8,246.29 2005-01-13,246.32,247.16,246.12,246.51 2005-01-14,246.51,247.49,245.48,246.55 2005-01-17,246.78,247.02,244.94,245.1 2005-01-18,245,247.2,244.84,246.57 2005-01-19,246.57,247.27,245.94,246.28 2005-01-20,246.25,247.29,245.81,246.55 2005-01-21,246.58,247.21,245.51,245.51 2005-01-24,246.11,246.73,245.23,245.53 2005-01-25,245.53,246.51,244.82,245.76 2005-01-26,245.82,246.19,244.14,244.2 2005-01-27,244.24,245.61,244.17,244.73 2005-01-28,244.73,245.91,244.09,244.72 2005-01-31,244.33,246.03,244.3,245.14 2005-02-01,245.08,245.7,244.41,244.98 2005-02-02,244.98,245.59,244.08,244.38 2005-02-03,244.35,244.73,243.27,244.02 2005-02-04,243.99,244.94,241.74,243.4 2005-02-07,243.24,244.37,243.22,243.71 2005-02-08,243.71,244.59,243.52,243.94 2005-02-09,243.91,244.68,243.13,243.94 2005-02-10,243.97,244.97,242.95,243.81 2005-02-11,243.84,244.69,243.47,243.83 2005-02-14,244.43,244.45,243.52,243.81 2005-02-15,243.81,244.72,243.59,243.97 2005-02-16,243.97,244.23,243.1,243.47 2005-02-17,243.4,243.92,242.5,242.83 2005-02-18,242.89,243.45,242.11,243.1 2005-02-21,243.19,243.75,242.82,242.98 2005-02-22,243.01,243.63,241.19,242.15 2005-02-23,242.12,242.71,241.44,241.87 2005-02-24,241.81,242.69,241.46,241.92 2005-02-25,241.92,242.6,241.59,241.95 2005-02-28,241.93,242.47,241.28,241.47 2005-03-01,241.41,242,241.19,241.47 2005-03-02,241.53,242.48,241.17,241.73 2005-03-03,241.73,242.48,241.53,242.01 2005-03-04,241.97,242.91,241.09,241.22 2005-03-07,241.13,242.02,241.09,241.2 2005-03-08,241.23,241.94,240.99,241.3 2005-03-09,241.34,242.35,241.02,241.57 2005-03-10,241.54,244.22,241.1,242.69 2005-03-11,242.69,244.15,241.79,243 2005-03-14,242.87,245.18,241.95,244.2 2005-03-15,244.2,246.14,243.41,245.42 2005-03-16,245.39,247.34,243.97,246.63 2005-03-17,246.71,247.92,245.18,245.2 2005-03-18,245.22,245.8,244.68,244.93 2005-03-21,244.77,247.23,244.53,245.97 2005-03-22,245.91,247.51,244.69,245.51 2005-03-23,245.63,248.06,245.05,247.3 2005-03-24,247.27,247.57,246.44,247.07 2005-03-25,247.04,247.4,246.27,246.54 2005-03-28,247.04,248.65,246.18,247.08 2005-03-29,247.08,248.68,246.23,248.07 2005-03-30,248.1,248.33,246.5,246.86 2005-03-31,246.83,247.41,246.35,247.1 2005-04-01,247.1,248.51,245.85,247.3 2005-04-04,246.7,247.98,246.27,246.56 2005-04-05,246.59,247.58,246.21,246.45 2005-04-06,246.49,247.25,246.24,246.36 2005-04-07,246.4,246.78,245.33,245.86 2005-04-08,245.75,246.68,245.24,246.44 2005-04-11,246.34,246.37,245.4,245.77 2005-04-12,245.75,246.65,244.85,245.97 2005-04-13,246.05,246.63,245.05,245.73 2005-04-14,245.7,247.4,245.55,246.68 2005-04-15,246.61,248.31,246.23,247.27 2005-04-18,246.93,248.86,246.73,247.26 2005-04-19,247.3,250.42,247.14,249.33 2005-04-20,249.33,249.5,247.08,247.27 2005-04-21,247.51,248.85,247.22,248.6 2005-04-22,248.63,250.1,248.44,249.42 2005-04-25,248.91,250.38,247.84,248.98 2005-04-26,248.98,249.51,248.39,248.61 2005-04-27,248.57,250.1,247.98,248.14 2005-04-28,248.11,252.47,248.06,252.06 2005-04-29,252.03,253.26,251.58,252.12 2005-05-02,251.84,252.37,250.87,251.52 2005-05-03,251.49,251.81,250.58,250.78 2005-05-04,251.15,251.79,249.47,249.99 2005-05-05,250.03,250.49,248.38,248.72 2005-05-06,248.69,250.09,247.93,249.94 2005-05-09,249.56,250.42,248.86,249.53 2005-05-10,249.53,251.49,249.45,250.7 2005-05-11,250.66,251.92,248.73,249.46 2005-05-12,249.49,250.96,249.05,250.23 2005-05-13,250.23,251.42,249.66,250.67 2005-05-16,250.96,252.84,249.97,251.6 2005-05-17,251.57,253.07,251.11,251.43 2005-05-18,251.4,253.1,250.56,250.9 2005-05-19,250.96,251.66,250.35,251.11 2005-05-20,251.17,252.24,250.66,251.54 2005-05-23,251.34,252.9,250.87,252.32 2005-05-24,252.39,254.6,251.15,254.21 2005-05-25,254.21,254.99,253.8,254.33 2005-05-26,254.09,254.95,252.3,253.43 2005-05-27,253.74,254.03,252.49,253.46 2005-05-30,252.56,254.39,252.56,253.35 2005-05-31,253.28,254.49,251.99,253.99 2005-06-01,254.48,254.77,251.85,252.92 2005-06-02,253.94,254.1,250.31,250.37 2005-06-03,250.85,251.45,249.16,249.33 2005-06-06,249.7,249.96,248.48,249 2005-06-07,249.26,249.92,248.36,249.47 2005-06-08,249.74,250.38,248.65,249.96 2005-06-09,250.19,250.92,249.61,249.93 2005-06-10,250.13,250.68,248.34,249.7 2005-06-13,249.66,250.23,249.14,249.92 2005-06-14,250.34,250.37,248,248.92 2005-06-15,249.06,249.19,248.14,248.93 2005-06-16,248.82,249.06,247.09,247.68 2005-06-17,247.71,248.77,246.79,247.82 2005-06-20,247.97,248.73,247.52,247.89 2005-06-21,247.96,248.52,247.52,248.03 2005-06-22,247.94,248.07,247.33,247.59 2005-06-23,247.69,247.86,246.44,246.74 2005-06-24,246.84,247.82,246.24,247.03 2005-06-27,247.3,248.37,246.82,248.17 2005-06-28,248.16,248.33,247.36,247.74 2005-06-29,247.59,248.23,247.15,247.62 2005-06-30,247.66,247.86,246.7,246.88 2005-07-01,246.96,247.26,246.16,247.04 2005-07-04,247.09,247.36,246.59,246.82 2005-07-05,246.85,247.55,246.61,247.06 2005-07-06,247.02,247.56,246.82,247.35 2005-07-07,247.3,249.81,246.62,247.77 2005-07-08,247.67,248.35,246.8,247.21 2005-07-11,247.14,248.02,246.1,246.93 2005-07-12,247.06,247.54,246.03,246.37 2005-07-13,246.22,247.26,246.19,246.77 2005-07-14,246.74,247.13,245.46,246.83 2005-07-15,246.51,247.14,246.02,246.02 2005-07-18,246.56,246.68,246.03,246.36 2005-07-19,246.34,246.64,246.04,246.15 2005-07-20,246.2,246.77,245.64,245.87 2005-07-21,246.85,247.37,244.54,245.69 2005-07-22,245.59,245.93,245.15,245.85 2005-07-25,245.35,245.9,244.12,245.41 2005-07-26,245.3,246.11,245.08,245.43 2005-07-27,245.46,245.64,244.82,245.05 2005-07-28,245.07,245.34,244.76,245.02 2005-07-29,245.08,245.61,244.64,244.88 2005-08-01,245.06,245.28,244.66,244.83 2005-08-02,244.88,245.16,244.24,244.29 2005-08-03,244.51,245.41,244.09,244.37 2005-08-04,244.34,244.66,243.82,244.14 2005-08-05,244.08,244.38,243.47,243.97 2005-08-08,243.94,244.17,243.38,243.7 2005-08-09,243.79,244.42,243.53,243.96 2005-08-10,243.92,244.25,243.2,243.38 2005-08-11,243.32,243.83,243.08,243.43 2005-08-12,243.42,244.11,243.27,243.82 2005-08-15,243.85,244.4,243.59,244.03 2005-08-16,243.99,244.22,243.51,243.94 2005-08-17,243.79,244.36,243.55,243.76 2005-08-18,243.83,244.08,243.38,243.64 2005-08-19,243.68,243.94,243.22,243.56 2005-08-22,243.66,245.1,243.39,244.86 2005-08-23,244.84,246.21,244.73,245.56 2005-08-24,245.53,246.25,245.32,245.75 2005-08-25,245.77,246.46,245.49,245.69 2005-08-26,245.72,245.98,245.2,245.47 2005-08-29,245.62,245.96,245.39,245.64 2005-08-30,245.67,245.82,244.59,244.89 2005-08-31,244.96,245.21,243.74,244.65 2005-09-01,244.14,244.48,243.44,243.79 2005-09-02,243.97,244.29,243.07,243.68 2005-09-05,243.65,244.43,243.38,244.01 2005-09-06,243.94,244.47,243.31,243.92 2005-09-07,243.51,244.57,243.37,244.08 2005-09-08,244.16,244.99,243.87,244.66 2005-09-09,244.43,244.95,244.07,244.47 2005-09-12,244.52,244.92,243.91,244.7 2005-09-13,244.76,245.87,244.36,245.69 2005-09-14,245.68,246,244.93,245.23 2005-09-15,245.35,245.62,244.56,245.17 2005-09-16,244.93,246.32,244.63,245.93 2005-09-19,246.02,246.62,245.4,245.98 2005-09-20,245.87,246.4,245.69,246.11 2005-09-21,245.99,246.84,245.88,246.62 2005-09-22,246.59,248.64,246.18,248.46 2005-09-23,248.42,248.68,247.71,248.16 2005-09-26,248.41,248.82,246.79,247.65 2005-09-27,247.36,247.86,246.65,247.1 2005-09-28,247.35,249.68,246.93,248.89 2005-09-29,248.99,249.74,248.2,248.69 2005-09-30,248.62,250.04,248.34,249.65 2005-10-03,249.6,251.43,249.21,250.89 2005-10-04,251.02,251.39,249.86,250.17 2005-10-05,250.31,250.45,249.07,249.69 2005-10-06,249.57,251.8,249.31,251.16 2005-10-07,251.01,251.74,249.92,250.62 2005-10-10,250.87,251.19,249.99,250.37 2005-10-11,250.49,250.73,249.29,249.51 2005-10-12,249.64,251.34,249.31,250.94 2005-10-13,250.9,253.28,250.5,252.66 2005-10-14,252.82,254.05,252.29,252.73 2005-10-17,252.89,253.1,251.33,251.94 2005-10-18,251.97,253,251.35,252.47 2005-10-19,253.1,254.22,252.46,253.51 2005-10-20,253.39,253.98,253,253.86 2005-10-21,253.79,254.75,253.5,253.84 2005-10-24,253.26,254.46,253.18,253.82 2005-10-25,253.94,254.27,251.89,252.11 2005-10-26,252.04,252.99,251.15,252.08 2005-10-27,252.1,253.31,250.56,250.78 2005-10-28,250.9,251.79,250.39,251.02 2005-10-31,250.81,251.09,249.89,250.61 2005-11-01,250.45,251,250.25,250.42 2005-11-02,250.67,250.9,249.54,249.87 2005-11-03,249.88,250.13,247.98,248.32 2005-11-04,248.31,249.63,248.08,249.38 2005-11-07,249.44,249.96,248.87,249.34 2005-11-08,249.33,249.79,248.5,248.59 2005-11-09,248.6,251.52,247.97,250.99 2005-11-10,250.79,251.85,250.45,251.07 2005-11-11,251.13,251.77,250.49,251.19 2005-11-14,251.14,251.54,249.59,250.17 2005-11-15,250.19,250.88,249.43,250.5 2005-11-16,250.43,251.41,249.88,251.31 2005-11-17,251.15,252.71,250.58,252.1 2005-11-18,252.07,253.65,251.9,253.3 2005-11-21,253.33,254.44,253.25,253.82 2005-11-22,253.65,254.54,253.23,253.49 2005-11-23,253.89,254.29,252.04,252.1 2005-11-24,252.34,252.56,250.94,251.31 2005-11-25,251.27,252.16,250.72,251.77 2005-11-28,251.89,252.01,250.47,251.18 2005-11-29,251.32,252.26,250.49,252.18 2005-11-30,252.18,253.63,252,253.34 2005-12-01,253.32,254,252.05,252.25 2005-12-02,252.19,252.57,251.36,251.69 2005-12-05,251.72,252.4,251.41,251.77 2005-12-06,251.89,254.09,251.21,253.69 2005-12-07,253.64,254.1,253.2,253.71 2005-12-08,253.72,256.3,253.53,255.75 2005-12-09,255.89,256.32,255.48,255.86 2005-12-12,255.85,256.27,253.27,253.46 2005-12-13,252.11,253.5,251.72,252.23 2005-12-14,252.28,252.92,251.63,252.09 2005-12-15,252.19,253.18,251.96,252.95 2005-12-16,252.94,253.78,252.09,252.19 2005-12-19,252.49,253.24,251.73,251.83 2005-12-20,252.05,252.48,250.52,250.76 2005-12-21,251.47,251.58,250.56,250.88 2005-12-22,250.82,251.74,250.46,251.05 2005-12-23,251.23,251.9,250.68,251.37 2005-12-27,251.53,252.14,250.9,251.02 2005-12-28,251.12,252.48,250.88,252.21 2005-12-29,252.13,252.94,251.61,252.74 2005-12-30,252.67,253.07,252.2,252.29 2006-01-02,252.35,253,252.1,252.53 2006-01-03,252.57,252.98,251.22,251.74 2006-01-04,251.58,251.88,249.95,250.29 2006-01-05,250.51,250.9,249.62,250.62 2006-01-06,250.66,251.04,250.18,250.45 2006-01-09,250.36,250.47,249.55,249.79 2006-01-10,250.05,251.25,249.67,250.83 2006-01-11,250.78,250.99,249.64,249.94 2006-01-12,249.95,250.55,249.6,250.19 2006-01-13,250.26,250.88,250.16,250.54 2006-01-16,250.72,250.8,249.73,249.79 2006-01-17,249.76,251.06,249.7,250.84 2006-01-18,251.08,252.42,251.05,251.89 2006-01-19,251.98,252.18,250.99,251.78 2006-01-20,251.87,252,250.15,250.59 2006-01-23,250.65,250.98,249.56,250 2006-01-24,249.94,250.21,249.5,249.86 2006-01-25,250,250,248.41,248.83 2006-01-26,248.87,251.35,248.87,251.05 2006-01-27,251.02,252.37,250.34,251.27 2006-01-30,251.26,252.39,250.77,251.81 2006-01-31,251.98,253.02,251.33,251.81 2006-02-01,251.83,252.06,251,251.68 2006-02-02,251.63,251.93,250.5,250.96 2006-02-03,250.99,251.4,250.43,250.68 2006-02-06,250.53,250.77,249.84,250.57 2006-02-07,250.67,250.97,249.89,250.75 2006-02-08,250.81,251.77,250.5,251.27 2006-02-09,251.42,251.49,250.62,250.67 2006-02-10,250.88,251.42,250.46,251 2006-02-13,250.88,251.98,250.88,251.58 2006-02-14,251.7,252.14,251.02,251.67 2006-02-15,251.73,251.73,249.4,250.99 2006-02-16,251.02,251.64,250.59,251.42 2006-02-17,251.38,251.97,251.12,251.84 2006-02-20,251.79,251.97,251.5,251.73 2006-02-21,251.67,252.9,251.59,252.55 2006-02-22,252.65,254.12,252.35,253.82 2006-02-23,253.89,253.89,252.8,253.28 2006-02-24,253.21,253.27,252.13,252.13 2006-02-27,252.34,252.66,252.25,252.46 2006-02-28,252.49,253.39,252.32,253.25 2006-03-01,253.26,253.82,253.01,253.28 2006-03-02,253.36,254.68,253.11,254.14 2006-03-03,254.12,254.8,254.11,254.45 2006-03-06,254.3,254.9,254.26,254.67 2006-03-07,254.6,255.68,254.6,255.23 2006-03-08,255.12,259.06,254.84,258.52 2006-03-09,258.53,258.53,256.6,257.56 2006-03-10,257.59,259.84,257.19,259.22 2006-03-13,259.23,264.29,258.3,263.59 2006-03-14,263.61,266.22,261.35,262.52 2006-03-15,262.59,263.6,261.4,261.42 2006-03-16,261.5,262.57,258.54,259.64 2006-03-17,259.72,261.49,258.77,260.44 2006-03-20,260.58,263.08,260.58,262.45 2006-03-21,262.39,264.96,262.39,264.82 2006-03-22,264.83,267.63,264.68,264.79 2006-03-23,264.8,265.84,262.75,264.52 2006-03-24,264.48,265.44,263.08,263.72 2006-03-27,263.75,266.25,262.22,266.09 2006-03-28,266.11,266.76,264.67,265.43 2006-03-29,265.42,267.85,265.42,266.32 2006-03-30,266.28,266.28,263.89,265.79 2006-03-31,265.83,266.14,262.57,263.99 2006-04-03,264.03,264.25,261.29,262.55 2006-04-04,262.56,265.22,262.56,265.1 2006-04-05,265.11,267.55,265.11,267.04 2006-04-06,267.05,269.15,265.98,268.3 2006-04-07,268.31,268.61,266.3,267.75 2006-04-10,267.7,267.88,266.35,266.71 2006-04-11,266.23,266.31,264.37,264.52 2006-04-12,263.76,265.67,263.17,265.38 2006-04-13,265.3,267.7,265.23,267.02 2006-04-14,266.51,266.58,265.99,266.36 2006-04-18,266.96,267.45,265.9,266.04 2006-04-19,264.67,266.14,263.87,265.82 2006-04-20,265.64,266.3,264.66,265.76 2006-04-21,265.84,266.05,264.06,264.28 2006-04-24,262.3,263.08,262.05,262.5 2006-04-25,262.45,264.62,262.38,264.26 2006-04-26,264.52,266.37,264.43,265.73 2006-04-27,265.44,265.46,264.41,264.41 2006-04-28,264,264.73,262.84,263.16 2006-05-02,264.07,264.27,262.3,262.3 2006-05-03,262.37,262.67,259.63,259.91 2006-05-04,260.49,261.62,259.86,259.86 2006-05-05,260.17,260.72,259.34,260.25 2006-05-08,259.97,260.38,258.73,259.05 2006-05-09,259.12,261.07,258.94,260.48 2006-05-10,260.73,261.5,259.98,260.62 2006-05-11,261.23,261.23,260.03,260.64 2006-05-12,262,266.43,261.87,264.57 2006-05-15,269.2,269.32,267.23,267.92 2006-05-16,265.2,265.33,262.17,262.88 2006-05-17,262.37,264.16,261.02,263.04 2006-05-18,264.72,266.19,263.58,263.99 2006-05-19,264.67,264.71,262.67,263.61 2006-05-22,263.68,265.54,263.1,263.94 2006-05-23,263.6,263.82,261.49,261.69 2006-05-24,262.88,263.42,261.15,262.73 2006-05-25,262.06,262.51,261.32,261.57 2006-05-26,261.06,261.77,260.53,261.02 2006-05-29,260.82,261.14,260.34,260.67 2006-05-30,261.07,261.78,260.68,261.19 2006-05-31,262.22,263.17,261.64,262.45 2006-06-01,262.96,263.36,262.07,262.42 2006-06-02,261.86,262.27,260.79,261.64 2006-06-06,263.38,263.75,262.71,263.31 2006-06-07,263.53,263.69,261.82,261.82 2006-06-08,262.27,264.61,262.24,263.94 2006-06-09,263.48,264.52,262.91,264.09 2006-06-12,264.22,268.21,263.68,267.26 2006-06-13,269.65,271.19,269.23,269.63 2006-06-14,269.78,270.53,268.59,270.43 2006-06-15,270.46,272.98,268.59,272.59 2006-06-16,272.97,274.37,271.57,274.18 2006-06-19,273.43,276.47,273.26,276.16 2006-06-20,276.83,277.07,274.21,276.7 2006-06-21,276.37,279.16,275.6,277.73 2006-06-22,276.67,279.3,275.22,277.75 2006-06-23,279.49,281.85,278.77,280.17 2006-06-26,279.8,281.63,279.05,280.86 2006-06-27,280.1,280.45,278.47,279.6 2006-06-28,278.99,281.28,278.82,280.23 2006-06-29,280.4,284.8,280.35,283.82 2006-06-30,283.22,284.24,281.61,283.17 2006-07-03,282.91,283.57,280.63,280.72 2006-07-04,280.79,280.79,278.63,278.82 2006-07-05,279.29,281.66,279.27,281.25 2006-07-06,282.33,282.8,280.46,280.51 2006-07-07,280.52,281.59,279.19,280.64 2006-07-10,282.03,282.17,279.09,279.39 2006-07-11,279.09,279.11,275.93,276.81 2006-07-12,276.28,277.53,276.01,276.82 2006-07-13,278.76,280.85,278.64,279.74 2006-07-14,282.65,283.43,280.46,280.5 2006-07-17,281.78,282.1,279.68,279.89 2006-07-18,279.93,279.93,277.67,279.92 2006-07-19,278.83,278.83,277.35,277.35 2006-07-20,276.28,276.6,274.41,275.39 2006-07-21,275.03,276.91,274.74,276.86 2006-07-24,279.24,279.65,273.86,274.07 2006-07-25,272.75,273.5,271.24,271.92 2006-07-26,272.75,272.98,271.8,272.27 2006-07-27,272.05,272.18,270.3,271.54 2006-07-28,270.98,271.93,270.05,271.43 2006-07-31,271.85,272.36,270.95,272.19 2006-08-01,272.5,273.97,271.92,273.48 2006-08-02,274.47,274.62,272.14,272.26 2006-08-03,272.59,273.67,271.48,272.64 2006-08-04,272.04,273.47,270.82,271.38 2006-08-07,270.63,270.76,269.33,269.75 2006-08-08,270.02,270.71,269.49,269.75 2006-08-09,269.74,269.81,269.09,269.22 2006-08-10,268.97,270.44,268.77,269.9 2006-08-11,270.25,270.51,269.41,270.14 2006-08-14,270.41,273.94,270.35,273.73 2006-08-15,273.08,275.51,273.08,274.3 2006-08-16,274.38,276.57,273.49,274.4 2006-08-17,273.37,274.24,272.97,274.1 2006-08-18,274.89,279.49,274.86,278.65 2006-08-21,278.58,280.22,278.23,278.72 2006-08-22,278.16,278.73,275.93,276.32 2006-08-23,275.96,276.68,274.6,276.55 2006-08-24,277.75,279.56,276.92,278.68 2006-08-25,278.38,278.6,277.04,278.07 2006-08-28,278.45,278.48,275.54,276.63 2006-08-29,276.64,276.67,274.73,275.83 2006-08-30,275.88,276.39,275.13,275.49 2006-08-31,274.48,276.91,274.06,276.91 2006-09-01,276.54,278.63,276.48,278.59 2006-09-04,276.88,277.49,276.51,276.72 2006-09-05,276.37,276.66,275.34,275.9 2006-09-06,276.11,276.11,274.62,275.68 2006-09-07,276.85,277.88,275.4,275.44 2006-09-08,274.98,275.62,274.48,274.75 2006-09-11,275.34,275.66,273.9,275.2 2006-09-12,275.17,275.17,272.77,272.93 2006-09-13,273.78,273.98,272.77,273.13 2006-09-14,273.04,273.88,272.76,273.24 2006-09-15,273.35,273.65,271.03,271.17 2006-09-18,272.9,273.46,269.88,270.41 2006-09-19,272.86,274.61,271.5,272.17 2006-09-20,273.48,274.15,272.86,273.66 2006-09-21,274.97,276.43,273.5,275.68 2006-09-22,276.54,277.56,276.11,276.68 2006-09-25,276.71,276.74,273.84,275.26 2006-09-26,274.44,274.49,272.85,272.98 2006-09-27,272.51,274.25,271.31,273.59 2006-09-28,272.62,273.7,272.18,273.22 2006-09-29,272.71,273.73,272.29,272.48 2006-10-02,273.87,275.62,272.88,274.76 2006-10-03,275.16,275.35,274.02,275.12 2006-10-04,275.95,276.8,274.47,274.59 2006-10-05,274.17,275.27,273.55,274.78 2006-10-06,274.12,274.26,271.64,272.47 2006-10-09,271.37,272.66,271.34,272 2006-10-10,271.63,271.75,269.9,270.53 2006-10-11,269.33,269.38,266.88,267.13 2006-10-12,266.7,267.39,264.38,264.67 2006-10-13,265.12,265.81,264.26,265.19 2006-10-16,264.51,266.38,264.41,265.94 2006-10-17,266.02,267.21,265.51,266.12 2006-10-18,266.51,267.92,265.63,265.67 2006-10-19,265.85,265.85,262.13,262.24 2006-10-20,262.94,263.56,261.37,262.54 2006-10-24,264.57,264.77,261.98,262.78 2006-10-25,262.68,262.87,261.78,262.12 2006-10-26,261.7,261.76,260.16,260.44 2006-10-27,260.18,261.93,260.12,260.82 2006-10-30,261.02,262.96,260.78,262.06 2006-10-31,262.34,262.67,259.32,260.28 2006-11-02,259.81,261.14,259.18,260.87 2006-11-03,260.35,260.88,258.78,259.75 2006-11-06,260.51,261,258.86,259.4 2006-11-07,259.11,261.81,259.07,261.02 2006-11-08,260.8,262.56,260.23,261.73 2006-11-09,261.5,261.91,259.35,260 2006-11-10,260.45,261.52,259.91,259.91 2006-11-13,260.47,261.21,259.48,259.56 2006-11-14,259.58,259.77,257.81,258.34 2006-11-15,258.2,258.27,256.8,257.03 2006-11-16,256.58,257.38,256.14,256.59 2006-11-17,257.57,258.27,256.83,258.03 2006-11-20,258.04,259.32,257.08,257.1 2006-11-21,256.87,257.23,255.5,257.04 2006-11-22,256.73,258.51,256.53,258.13 2006-11-23,258.02,258.89,257.93,258.52 2006-11-24,259.06,260.29,258.59,259.26 2006-11-27,260.08,260.28,257.3,257.62 2006-11-28,258.7,259.04,257.04,257.27 2006-11-29,257.83,257.93,256.74,257 2006-11-30,256.53,256.64,255.57,256.24 2006-12-01,256.51,256.57,255.11,255.84 2006-12-04,255.59,256.48,255.11,255.76 2006-12-05,255.9,255.9,254.85,254.85 2006-12-06,255.03,255.8,254.89,255.64 2006-12-07,255.65,256.45,255.16,255.85 2006-12-08,256.87,257.09,255.52,255.86 2006-12-11,255.85,256.3,255.28,255.49 2006-12-12,255.29,255.39,253.3,253.34 2006-12-13,253.6,253.61,252.07,252.58 2006-12-14,252.56,253.44,251.8,252.22 2006-12-15,251.97,253.67,251.92,253.27 2006-12-18,252.93,253.3,252.52,252.7 2006-12-19,253.22,253.52,252.73,253.21 2006-12-20,252.94,253.33,251.59,251.93 2006-12-21,252.12,252.88,251.77,251.83 2006-12-22,252.4,253.55,251.82,253.01 2006-12-27,253.74,253.97,252.7,253.16 2006-12-28,253.2,253.25,251.11,251.68 2006-12-29,251.54,252.19,250.97,251.09 2007-01-02,251.5,251.5,250.73,251.02 2007-01-03,251.34,251.51,250.76,251.05 2007-01-04,251.84,254.41,251.65,253.54 2007-01-05,254.14,255.08,253.16,253.74 2007-01-08,254.28,254.93,252.61,252.8 2007-01-09,252.33,253.71,252.33,253.54 2007-01-10,255.55,257.62,254.46,256.31 2007-01-11,255.04,255.82,253.45,253.92 2007-01-12,253.98,254.29,252.22,252.72 2007-01-15,252.41,252.45,251.28,251.97 2007-01-16,252.33,252.97,251.94,252.92 2007-01-17,253.54,254.52,252.88,253.17 2007-01-18,252.43,252.79,251.31,251.5 2007-01-19,251.49,252.23,251.06,251.83 2007-01-22,251.8,252,250.74,251.53 2007-01-23,252.66,254.38,252.04,253.98 2007-01-24,254.53,254.81,253.29,254.04 2007-01-25,253.78,255.28,252.95,255.11 2007-01-26,257.07,257.13,255.08,256.24 2007-01-29,256.15,257.08,255.43,256.77 2007-01-30,256.86,258.74,256.78,257.86 2007-01-31,257.49,258.05,255.71,255.76 2007-02-01,255.11,255.48,254.21,254.63 2007-02-02,254.99,255.86,254.42,255.16 2007-02-05,255.22,255.42,254.13,254.42 2007-02-06,253.6,254.06,252.3,253.24 2007-02-07,253.06,253.27,252.3,252.65 2007-02-08,252.76,253.54,252.68,253.54 2007-02-09,253.5,253.5,252.62,252.86 2007-02-12,253.61,254.92,253.41,254.32 2007-02-13,254.94,254.98,253.54,253.89 2007-02-14,253.21,253.61,252.07,252.44 2007-02-15,252.06,252.32,251.43,251.52 2007-02-16,252.77,252.9,251.85,252.41 2007-02-19,251.66,252.08,251.14,251.54 2007-02-20,251.37,252.65,251.03,252.47 2007-02-21,251.99,252.37,251.03,251.93 2007-02-22,251.57,252.04,251.18,251.98 2007-02-23,252.2,252.7,251.67,252.25 2007-02-26,252.35,253.3,251.99,252.24 2007-02-27,252.89,255.08,252.73,254.21 2007-02-28,256.18,256.28,254.33,254.49 2007-03-01,255.24,256.5,254.16,255.7 2007-03-02,254.53,254.58,252.42,253.4 2007-03-05,255.86,256.44,253.94,254.65 2007-03-06,253.06,253.52,252.53,252.99 2007-03-07,252.81,253.09,252.33,252.41 2007-03-08,251.89,252.19,250.27,250.99 2007-03-09,250.64,251.5,249.06,249.54 2007-03-12,248.99,250.11,248.38,249.14 2007-03-13,249.2,250.19,249,249.57 2007-03-14,251.91,252.01,250.86,251.25 2007-03-19,244.45,246.45,244.32,245.4 2007-03-20,245.65,246.85,245.32,246.66 2007-03-21,246.37,247.95,246.35,247.42 2007-03-22,246.24,246.59,244.98,245.26 2007-03-23,245.46,246.79,245.34,246.04 2007-03-26,246.55,247.86,246.28,247.83 2007-03-27,247.5,248.35,247.23,247.78 2007-03-28,248.16,249.55,248.16,249.05 2007-03-29,248.74,248.88,247.53,248.12 2007-03-30,247.92,248.18,246.72,246.94 2007-04-02,247.6,247.73,246.46,247.25 2007-04-03,247.19,247.33,245.4,245.62 2007-04-04,245.67,246.28,245.3,246.02 2007-04-05,245.65,246.61,245.26,246.02 2007-04-10,245.73,246.2,245.32,245.36 2007-04-11,245.29,245.38,244.69,244.79 2007-04-12,245.29,245.65,245.13,245.28 2007-04-13,245.6,246.07,244.77,245.15 2007-04-16,245.33,245.53,244.7,244.78 2007-04-17,245.26,246,245.01,245.25 2007-04-18,245.58,246.78,245.21,246.64 2007-04-19,247.68,247.92,245.77,246.01 2007-04-20,245.5,246.31,245.05,245.54 2007-04-23,245.61,245.65,244.87,245.32 2007-04-24,245.57,246.15,245.43,245.96 2007-04-25,245.53,246.26,245.23,245.61 2007-04-26,245.45,246.18,245.26,245.41 2007-04-27,246.21,246.44,245.54,245.89 2007-04-30,246.88,247.78,246.48,247.21 2007-05-02,247.5,247.75,246.36,247.14 2007-05-03,246.86,246.92,246.19,246.62 2007-05-04,246.27,246.75,245.54,246.15 2007-05-07,246.42,246.56,245.75,245.87 2007-05-08,245.74,246.62,245.26,246.24 2007-05-09,246.37,247.52,246.05,246.99 2007-05-10,246.84,249.15,246.55,248.74 2007-05-11,249.46,249.46,247.53,248.24 2007-05-14,247.56,247.82,246.93,247.32 2007-05-15,247.44,248.86,247.4,247.82 2007-05-16,247.76,248.91,247.37,248.81 2007-05-17,249.4,250.64,248.58,250.03 2007-05-18,250.38,251.23,249.99,250.72 2007-05-21,249.82,250.08,248.52,248.59 2007-05-22,248.5,248.53,247.44,248.05 2007-05-23,248.07,249.19,247.44,248.23 2007-05-24,248.84,249.96,248.56,249.58 2007-05-25,250.29,250.54,249.43,249.93 2007-05-29,249.78,250.4,248.82,249.95 2007-05-30,250.61,251.36,250.59,250.87 2007-05-31,250.26,250.54,249.37,249.55 2007-06-01,249.5,250.46,249.4,249.58 2007-06-04,249.59,250.63,249.45,250.23 2007-06-05,250.28,250.72,250.05,250.49 2007-06-06,252.04,253.08,251.45,252.44 2007-06-07,252.21,253.29,251.91,253.05 2007-06-08,254.23,255.94,253.51,253.86 2007-06-11,253.79,254.38,253.21,253.48 2007-06-12,252.43,253.5,252.21,253.18 2007-06-13,253.56,255.19,252.9,253.23 2007-06-14,252.58,253.45,251.7,251.88 2007-06-15,251.67,252.07,250.18,250.25 2007-06-18,249.41,250.29,249.24,249.93 2007-06-19,250.14,250.67,248.96,249.14 2007-06-20,249.01,249.1,247.46,247.87 2007-06-21,248.78,249.13,247.89,248.65 2007-06-22,248.2,248.49,245.41,246.45 2007-06-25,246.95,247.44,246.25,246.92 2007-06-26,247.49,248.22,246.82,247.76 2007-06-27,248.3,248.54,246.98,247.09 2007-06-28,246.38,247.4,245.66,245.88 2007-06-29,245.69,246.18,245.03,245.18 2007-07-02,245.92,246.19,245.3,245.3 2007-07-03,245.58,246.08,245.32,246.02 2007-07-04,246.36,246.52,245.61,245.66 2007-07-05,245.65,246.31,245.42,245.97 2007-07-06,246.93,247.03,245.65,245.69 2007-07-09,245.83,246.01,245.04,245.04 2007-07-10,245.14,246.62,244.75,246.35 2007-07-11,246.55,247.03,246.07,246.81 2007-07-12,246.5,246.85,245.55,245.62 2007-07-13,245.24,245.82,245.13,245.47 2007-07-16,245.57,245.62,245.15,245.29 2007-07-17,245.46,245.85,245.05,245.52 2007-07-18,246.09,246.37,245.2,245.68 2007-07-19,245.74,245.81,245.13,245.19 2007-07-20,245.37,245.85,245.19,245.8 2007-07-23,245.43,245.87,245.26,245.75 2007-07-24,245.68,246.65,245.68,246.46 2007-07-25,246.38,247.3,246.21,247.28 2007-07-26,247.31,251.1,247.16,249.81 2007-07-27,252.41,253.58,250.1,251.68 2007-07-30,250.93,253.42,250.54,251.75 2007-07-31,251.06,251.25,250.17,251.1 2007-08-01,253.35,253.39,251.54,251.71 2007-08-02,251.47,252.32,250.61,251.03 2007-08-03,250.51,251.41,250.03,251.33 2007-08-06,251.88,252.4,250.5,251.68 2007-08-07,250.77,250.93,250.21,250.66 2007-08-08,250.51,250.63,248.59,248.91 2007-08-09,248.64,251.56,248.44,249.9 2007-08-10,251.13,253.52,251,253.09 2007-08-13,251.88,252.85,251.43,252.19 2007-08-14,252.61,255.12,252.45,255.02 2007-08-15,257.78,259.15,255.84,256.41 2007-08-16,259,261.25,258.26,260.14 2007-08-17,260.28,262.4,256.66,258.1 2007-08-21,258.82,261.67,258.79,261.39 2007-08-22,260.16,260.57,257.95,258.5 2007-08-23,257.39,258.17,256.14,257.95 2007-08-24,258.22,259.2,257.35,257.59 2007-08-27,256.2,256.91,255.46,255.72 2007-08-28,256.51,257.96,256.38,257.44 2007-08-29,257.58,258.51,256.71,257.22 2007-08-30,256.19,256.38,254.39,254.76 2007-08-31,253.93,254.98,253.38,254.51 2007-09-03,254.22,254.97,254,254.48 2007-09-04,255,256.02,254.91,255.32 2007-09-05,255.49,255.95,255.03,255.85 2007-09-06,255.8,255.9,254.61,254.83 2007-09-07,253.79,256.01,253.73,256 2007-09-10,257.18,257.31,255.76,256.51 2007-09-11,256.3,256.63,254.36,254.47 2007-09-12,253.49,254.74,253.49,254.11 2007-09-13,253.81,254.56,253.41,253.76 2007-09-14,253.81,255.07,253.6,253.91 2007-09-17,253.9,255.66,253.85,254.65 2007-09-18,255.69,255.84,254.1,254.25 2007-09-19,252.24,252.52,251.1,251.56 2007-09-20,251.24,251.37,249.96,250.42 2007-09-21,250.63,250.75,249.43,249.59 2007-09-24,249.5,250.38,249.39,249.81 2007-09-25,250.46,251.21,250.28,250.64 2007-09-26,250.31,251.13,250.03,250.55 2007-09-27,249.76,250.38,249.39,249.96 2007-09-28,250.38,250.85,250.16,250.85 2007-10-01,250.63,251.64,250.31,250.9 2007-10-02,250.62,251.69,250.46,251.56 2007-10-03,251.31,252.35,250.75,251.47 2007-10-04,252.25,252.89,251.6,251.82 2007-10-05,252.13,252.21,249.71,250.21 2007-10-08,250.53,250.55,249.47,249.89 2007-10-09,250.29,250.67,249.35,249.57 2007-10-10,249.29,249.98,249.03,249.41 2007-10-11,249.59,250,248.63,248.74 2007-10-12,249.42,250.19,249.28,249.71 2007-10-15,249.98,250.21,249.56,250.2 2007-10-16,250.33,251.35,250.07,250.79 2007-10-17,251.18,251.47,250.11,250.54 2007-10-18,250.73,251.34,250.13,250.49 2007-10-19,250.41,251.24,250.21,250.98 2007-10-24,251.77,251.99,250.53,251.21 2007-10-25,251.28,251.46,250.46,250.83 2007-10-26,250.44,252.4,250.33,250.86 2007-10-29,250.46,251.27,250.14,250.56 2007-10-30,250.69,251.12,250.54,250.93 2007-10-31,250.8,251.92,250.41,250.99 2007-11-05,252.35,253.47,252.32,253.26 2007-11-06,252.59,252.59,251.62,251.91 2007-11-07,251.89,254.41,251.77,253.14 2007-11-08,254.25,254.34,252.91,253.02 2007-11-09,252.71,253.82,252.43,253.46 2007-11-12,254.61,254.73,253.74,254.19 2007-11-13,253.78,254.25,253.54,253.81 2007-11-14,253,253.94,252.47,253.87 2007-11-15,253.92,254.55,253.57,253.64 2007-11-16,254.55,254.62,253.76,254.51 2007-11-19,253.95,254.65,253.72,254.61 2007-11-20,254.75,255.3,254.24,254.78 2007-11-21,255.33,256.69,254.86,256.05 2007-11-22,256.41,256.73,255.97,256.23 2007-11-23,256.64,258.04,256.57,257.69 2007-11-26,257.1,257.2,255.85,256.7 2007-11-27,257.43,258.6,257.34,257.95 2007-11-28,257.1,257.3,254.24,254.32 2007-11-29,254.07,254.56,253.67,254.53 2007-11-30,253.97,254.32,252.63,252.71 2007-12-03,253.17,253.47,252.84,253.01 2007-12-04,252.81,253.41,252.36,253.09 2007-12-05,252.73,253.02,252.19,252.48 2007-12-06,251.9,252.36,251.45,252.05 2007-12-07,251.64,252.37,251.41,251.56 2007-12-10,251.58,251.77,251.27,251.56 2007-12-11,251.63,251.95,251.34,251.87 2007-12-12,252.29,252.45,251.43,251.91 2007-12-13,252.02,252.67,251.8,252.29 2007-12-14,252.28,254.69,252.06,253.99 2007-12-17,253.87,255.19,253.74,254.44 2007-12-18,254.64,254.99,253.25,254.08 2007-12-19,254.13,254.25,253.55,253.68 2007-12-20,253.96,254.27,253.54,253.79 2007-12-21,254.2,254.27,253.29,253.56 2007-12-27,253.58,254.31,253.2,253.32 2007-12-28,252.82,254.03,252.62,253.83 2008-01-02,253,253.5,252.41,253.32 2008-01-03,253.44,253.75,252.89,253.13 2008-01-04,253.28,254.58,253,254.3 2008-01-07,254.58,255.37,254.16,255.37 2008-01-08,254.85,255,254.03,254.26 2008-01-09,254.73,254.81,254.08,254.65 2008-01-10,254.37,254.74,253.45,253.61 2008-01-11,253.25,253.76,253.01,253.3 2008-01-14,253.57,253.83,252.75,252.83 2008-01-15,252.84,253.83,252.59,253.65 2008-01-16,254.37,255.66,254.16,254.93 2008-01-17,254.8,255.47,254.42,254.98 2008-01-18,255.51,257.05,255.41,256.25 2008-01-21,257.65,259.42,257.49,259.29 2008-01-22,260.21,261.6,257.19,257.32 2008-01-23,256.78,259.67,256.69,258.6 2008-01-24,257.73,258.45,256.78,257.43 2008-01-25,256.87,257.99,256.06,257.55 2008-01-28,258.33,259.22,258,258.98 2008-01-29,257.71,258.62,257.54,257.91 2008-01-30,257.69,258.48,257.65,258.1 2008-01-31,257.88,259.82,257.83,258.88 2008-02-01,257.97,258.11,256.86,257.55 2008-02-04,256.69,256.99,255.87,256.85 2008-02-05,256.8,259.03,256.64,258.68 2008-02-06,260.2,263.23,259.72,262.55 2008-02-07,264.13,266.75,263.36,263.72 2008-02-08,262.94,266.27,262.86,265.33 2008-02-11,266.49,267.21,263.79,265.5 2008-02-12,264.11,264.6,261.99,262.6 2008-02-13,263.24,264.1,261.57,262.14 2008-02-14,261.12,261.73,260.5,261.38 2008-02-15,262.1,263.85,261.42,262.33 2008-02-18,262.9,263.14,262.35,262.93 2008-02-19,262.8,263.87,262.5,263.78 2008-02-20,265.72,267.04,265.2,265.88 2008-02-21,264.86,265.22,263.61,264.01 2008-02-22,264.6,265.39,263.81,264.95 2008-02-25,264.38,264.4,258.87,261.34 2008-02-26,261.39,262.29,257.79,258.51 2008-02-27,257.05,258.71,255.76,258.03 2008-02-28,258.39,260.53,257.75,259.19 2008-02-29,261.12,264.75,261.12,264.17 2008-03-03,265.87,266.82,263.04,263.26 2008-03-04,262.84,263.48,261.91,262.43 2008-03-05,263.79,263.82,261.81,262.31 2008-03-06,261.73,264.68,261.29,264.08 2008-03-07,265.38,266.66,264.3,264.65 2008-03-10,265.77,265.84,263.03,264.09 2008-03-11,263.68,263.79,259.17,260.72 2008-03-12,260.4,260.65,258.26,258.64 2008-03-13,259.85,262.01,258.71,259.55 2008-03-14,258.58,260.13,256.47,258.7 2008-03-17,260.79,261.65,259.22,259.78 2008-03-18,258.48,258.96,256.44,256.78 2008-03-19,256.72,257.68,255.96,256.27 2008-03-20,256.96,258.38,256.42,257.98 2008-03-21,257.2,257.37,256.55,256.94 2008-03-25,256.47,257.3,255.75,255.94 2008-03-26,256.17,257.46,256.07,256.36 2008-03-27,256.17,256.69,255.59,256.44 2008-03-28,256.3,257.89,256.25,257.57 2008-03-31,258.42,260.72,258.41,259.23 2008-04-01,260.42,261.32,256.73,257.4 2008-04-02,257.95,258.2,256.44,257.11 2008-04-03,256.66,257.72,256.36,257.34 2008-04-04,257.07,257.67,255.69,256.19 2008-04-07,255.83,255.84,252.85,253.08 2008-04-08,253.3,254.08,252.43,253.89 2008-04-09,253.49,254.25,252.89,253.38 2008-04-10,253.78,254.01,251,251.46 2008-04-11,251.55,252.83,251.11,251.82 2008-04-14,252.42,252.76,251.31,251.71 2008-04-15,251.11,252.23,251.01,252.03 2008-04-16,251.75,254.27,251.4,253.05 2008-04-17,252.83,254.53,252.53,253.52 2008-04-18,253.38,253.7,252.26,252.58 2008-04-21,251.8,252.7,251.72,252.37 2008-04-22,252.29,252.72,251.27,251.54 2008-04-23,251.37,251.96,250.54,251.29 2008-04-24,251.08,252.41,251.08,251.63 2008-04-25,252,253.65,252,253.09 2008-04-28,252.08,252.93,251.83,252.05 2008-04-29,252.02,253.39,252.02,253.35 2008-04-30,253.16,253.84,251.92,252.12 2008-05-05,251.88,252.21,251.55,251.75 2008-05-06,252.02,252.12,251.52,251.8 2008-05-07,251.71,252.79,251.45,251.63 2008-05-08,252.7,253.53,252.38,252.64 2008-05-09,252.37,253.01,251.71,251.94 2008-05-13,249.66,250.29,248.66,249.3 2008-05-14,248.85,250.3,248.63,249.41 2008-05-15,249.51,250.09,249.22,249.36 2008-05-16,249.43,249.46,246.18,246.32 2008-05-19,246.08,247.27,245.52,245.63 2008-05-20,246.4,246.99,244.16,244.24 2008-05-21,244.61,245,242.32,243.52 2008-05-22,244.68,245.44,243.78,244.67 2008-05-23,244.58,245.34,243.88,243.92 2008-05-26,244.35,244.42,243.37,243.9 2008-05-27,244.02,244.64,243.1,244.15 2008-05-28,244.17,244.27,242.81,242.9 2008-05-29,242.22,242.27,240.22,240.33 2008-05-30,240.6,241.34,240.15,240.39 2008-06-02,240.48,241.81,240.15,241 2008-06-03,241.04,242.49,240.75,241.18 2008-06-04,241.79,242.91,241.28,241.91 2008-06-05,242.27,243.78,241.22,243.61 2008-06-06,243.55,248.48,243.22,247.48 2008-06-09,247.12,248.28,245.91,246.17 2008-06-10,246.65,249.08,246.28,248.33 2008-06-11,248.3,248.32,246.3,246.83 2008-06-12,247.32,247.81,245.97,246.33 2008-06-13,246.45,247.83,246.43,246.86 2008-06-16,246.07,247.92,245.94,247.12 2008-06-17,247.47,247.68,244.7,244.98 2008-06-18,245.42,245.45,242.74,243.23 2008-06-19,243.02,243.97,240.05,240.47 2008-06-20,240.53,240.68,238.17,238.7 2008-06-23,237.23,240.08,237.19,239.04 2008-06-24,238.64,239.38,238.15,238.56 2008-06-25,238.46,238.63,235.28,235.42 2008-06-26,235.14,237.42,234.98,237.38 2008-06-27,237.21,239.01,236.69,237.04 2008-06-30,237.32,237.52,234.58,235.23 2008-07-01,235.26,236.57,234.78,236.22 2008-07-02,235.76,236.44,235.26,235.85 2008-07-03,236.13,236.93,234.23,234.39 2008-07-04,234.78,234.78,232.69,233.52 2008-07-07,233.62,234.08,230.78,231.33 2008-07-08,231.68,232.52,230.3,230.5 2008-07-09,230.84,231.79,229.53,231.27 2008-07-10,231.7,231.99,230.33,231.04 2008-07-11,231.1,231.92,230.22,231.17 2008-07-14,231.11,231.38,229.73,230.29 2008-07-15,230.42,233.13,230.23,232.01 2008-07-16,232.11,233.27,230.86,231.21 2008-07-17,230.62,231.4,228.97,229.51 2008-07-18,229.47,229.82,227.73,228.19 2008-07-21,228.43,229.92,228.13,228.57 2008-07-22,228.44,230.75,228.23,229.5 2008-07-23,229.44,234.24,229.17,234.13 2008-07-24,233.91,234.01,231.45,232.22 2008-07-25,232.24,232.66,230.5,231.34 2008-07-28,231.55,231.58,230.37,230.71 2008-07-29,230.5,231.69,229.56,230.17 2008-07-30,229.97,231.67,229.71,230.76 2008-07-31,230.6,234.11,230.41,233.23 2008-08-01,233.75,234.37,231.41,231.48 2008-08-04,232.13,234.19,231.6,233.3 2008-08-05,233.37,235.84,233.35,234.94 2008-08-06,234.6,237.01,234.5,234.91 2008-08-07,235.09,236.02,233.74,234.8 2008-08-08,235.14,237.39,235.11,236.59 2008-08-11,236.42,237.71,235.54,237.71 2008-08-12,237.65,238.02,235.37,236.2 2008-08-13,236.16,237.78,236.01,237.75 2008-08-14,237.61,238.84,236.71,238.77 2008-08-15,238.71,239.86,238.7,239.3 2008-08-18,239.15,239.17,235.4,235.6 2008-08-19,235.79,237.05,235.02,235.2 2008-08-20,235.11,235.29,233.25,233.53 2008-08-21,233.34,234.54,233.28,233.67 2008-08-22,233.64,234.27,233.23,233.43 2008-08-25,233.68,234.25,233.38,233.79 2008-08-26,233.98,236.73,233.89,235.66 2008-08-27,234.87,236.64,234.87,235.68 2008-08-28,236.14,238.63,235.76,238.42 2008-08-29,238.1,239.37,235.89,236.38 2008-09-01,237.67,238.82,237.27,238.26 2008-09-02,238.09,239.34,237.08,237.25 2008-09-03,238.01,239.24,237.54,239.09 2008-09-04,239.24,241.78,238.15,241.31 2008-09-05,241.39,242.96,240.45,242.16 2008-09-08,238.47,242.35,237.04,241.59 2008-09-09,241.59,241.59,238.26,238.81 2008-09-10,239.81,241.86,237.76,239.33 2008-09-11,239.85,242.39,239.38,239.7 2008-09-12,239.18,239.88,237.54,237.6 2008-09-15,239.47,242.16,238.48,241.42 2008-09-16,242.12,243.72,241.84,242 2008-09-17,241.55,244.74,240.77,244.71 2008-09-18,243.92,245.52,241.42,242.69 2008-09-19,241.94,241.98,238.74,239.14 2008-09-22,239.47,240.53,238.64,239.18 2008-09-23,239.77,241.15,239.28,240.06 2008-09-24,240.27,241.6,239.59,241.27 2008-09-25,240.5,241.45,239.07,239.48 2008-09-26,239.62,241.08,239.28,239.65 2008-09-29,239.31,243.27,239.28,242.08 2008-09-30,243.52,244.39,241.36,241.36 2008-10-01,242.33,243.52,241.12,242.01 2008-10-02,242.11,245.01,242.1,244.44 2008-10-03,244.42,246.69,243.88,244.67 2008-10-06,246.67,251.6,246.32,249.72 2008-10-07,248.65,250.48,246.89,249.63 2008-10-08,251.74,254.38,249.75,252.93 2008-10-09,252.15,261.27,248.32,261.06 2008-10-10,264.03,271.55,256.96,258.03 2008-10-13,253.59,255.59,250.35,252.65 2008-10-14,249.83,253.53,247.11,252.31 2008-10-15,253.09,270.35,253.08,264.75 2008-10-16,271.06,271.06,260.81,267.54 2008-10-17,264.21,272.08,262.54,263.49 2008-10-20,264.62,269.69,262.85,269.45 2008-10-21,270.36,280.67,268.73,279.63 2008-10-22,281.89,281.89,271.25,277.91 2008-10-27,273.49,276.53,265.14,266.04 2008-10-28,267.48,267.99,257.73,261.46 2008-10-29,259.06,259.66,253.56,256.99 2008-10-30,254.58,263.31,252.16,260.7 2008-10-31,259.57,262.76,255.04,255.16 2008-11-03,256.31,262,255.48,260.61 2008-11-04,259.27,261.27,256.04,256.55 2008-11-05,257.49,260.25,255.56,259.82 2008-11-06,258.77,263.43,258.54,262.56 2008-11-07,261.43,269.45,259.69,266.27 2008-11-10,266.54,269.4,263.78,267.7 2008-11-11,266.88,269.93,265.94,268.29 2008-11-12,268.11,272.54,266.77,269.79 2008-11-13,270.63,272.04,267.69,270.36 2008-11-14,268.28,271.39,263.83,265.76 2008-11-17,266.42,268.85,264.79,267.54 2008-11-18,267.85,271.61,267.44,269.41 2008-11-19,269.12,272.04,268.02,270.94 2008-11-20,271.07,272.44,267.34,267.39 2008-11-21,269.92,270.34,264.96,265.79 2008-11-24,266.11,266.65,258.82,259.32 2008-11-25,259.43,262.6,258.48,259.59 2008-11-26,258.91,261.8,258.54,260.18 2008-11-27,260.86,261.83,259.28,259.5 2008-11-28,260.23,260.43,257.49,257.94 2008-12-01,257.19,262.69,256.86,261.65 2008-12-02,261.37,262.56,260.37,261.03 2008-12-03,260.5,262.93,259.54,260.45 2008-12-04,260.35,261.88,259.43,260.93 2008-12-05,260.99,266.72,260.41,265.91 2008-12-08,264.71,264.85,262.71,263.25 2008-12-09,262.2,263.91,261.65,262.02 2008-12-10,262.05,264.52,261.63,263.02 2008-12-11,263.36,264.48,261.81,262.31 2008-12-12,262.14,267.47,262.04,265.71 2008-12-15,266.79,267.54,264.84,266.76 2008-12-16,267.22,269.35,266.45,267.03 2008-12-17,266.72,268.11,264.6,265.87 2008-12-18,265.42,269,264.18,264.99 2008-12-19,264.51,266,262.97,264.17 2008-12-22,264.52,265.93,262.28,262.91 2008-12-23,263.46,264.71,262.49,264.1 2008-12-29,264.03,266.85,263.76,266.39 2008-12-30,266.73,267.75,264.71,266.44 2008-12-31,266.85,267.44,260.36,261.97 2009-01-05,265.67,267.87,265.06,265.84 2009-01-06,266.02,267.49,263.95,264.66 2009-01-07,264.22,268.47,262.55,267.09 2009-01-08,269.12,275.27,268.88,272.39 2009-01-09,273.06,277.79,272.84,277.53 2009-01-12,276.27,282.73,276.17,282.65 2009-01-13,283,285.02,273.72,278.1 2009-01-14,273.21,281.61,273.19,276.42 2009-01-15,276.56,281.84,276.56,279.53 2009-01-16,276.35,282.91,275.52,281.18 2009-01-19,279.41,286.12,278.1,284.92 2009-01-20,285.07,288.19,281.97,284.6 2009-01-21,284.94,285.17,281.39,283.75 2009-01-22,280.57,284.96,279.64,284.46 2009-01-23,283.61,290.87,282.92,288.52 2009-01-26,288.72,289.54,283.36,285.98 2009-01-27,285.04,287.93,282.61,284.81 2009-01-28,284.76,286.8,283.48,284.97 2009-01-29,285.04,291.08,284.41,290.94 2009-01-30,290.74,299.04,290.53,296.17 2009-02-02,297.5,299.11,294.75,296.18 2009-02-03,295.19,302.93,294.16,301.92 2009-02-04,300.34,303.68,293.46,295.52 2009-02-05,297.21,297.9,290.28,290.74 2009-02-06,290.59,293.22,287.3,287.91 2009-02-09,288.2,291.67,285.41,285.78 2009-02-10,288.85,292.51,286.95,290.04 2009-02-11,293.07,296.42,291.91,294.78 2009-02-12,296.11,299.95,294.26,298.47 2009-02-13,297.39,299.47,295.01,296.71 2009-02-16,299.09,304.38,299.02,303.73 2009-02-17,306.22,309.41,304.38,308.4 2009-02-18,309.06,309.16,300.99,303.36 2009-02-19,301.74,303.32,298.43,301.71 2009-02-20,303.57,306.59,302.75,302.88 2009-02-23,300.61,301.37,292.45,297.65 2009-02-24,297.86,303.2,295.71,299.53 2009-02-25,297.55,303.3,296.35,303.2 2009-02-26,301.96,303.12,298.88,300.2 2009-02-27,301.34,302.55,295.72,299.15 2009-03-02,302.23,308.19,301.93,307.72 2009-03-03,304.05,308.72,303.7,307.48 2009-03-04,306.21,311.81,305.82,306.95 2009-03-05,306.98,315.63,305.66,315.61 2009-03-06,314.29,316.84,312.16,313.41 2009-03-09,306.67,311.66,305.75,309.1 2009-03-10,308.17,308.81,302.98,303.62 2009-03-11,303.45,304.97,298.13,301.48 2009-03-12,301.09,307.83,294.55,294.96 2009-03-13,295.17,299.33,292.85,296.32 2009-03-16,297.67,299.18,294.35,295.09 2009-03-17,294.48,301.97,294.18,297.94 2009-03-18,297.2,302.36,297.2,301.19 2009-03-19,298.2,302.96,296.37,302.11 2009-03-20,301.01,304.11,297.48,300.88 2009-03-23,304.41,306.66,300.62,303.16 2009-03-24,299.84,301.73,298.15,299.37 2009-03-25,299.18,302.25,298.71,300.52 2009-03-26,300.87,303.81,299.33,301.03 2009-03-27,301.06,305.2,300.83,304.27 2009-03-30,306.99,312.81,305.12,310.23 2009-03-31,309.12,309.59,306.36,307.52 2009-04-01,306.71,309.09,300.4,301.08 2009-04-02,301.69,301.75,292.16,292.47 2009-04-03,293.1,297.48,291.97,295.93 2009-04-06,294.74,296.66,291.74,296.12 2009-04-07,293.14,298.58,293.1,294.66 2009-04-08,296.3,298.02,292.08,292.16 2009-04-09,290.33,293.85,287.42,287.57 2009-04-10,287.83,290.98,287.77,289.92 2009-04-14,288.7,291.71,286.68,287.75 2009-04-15,288.94,291.48,287.91,289.96 2009-04-16,289.14,293.2,288.57,292.86 2009-04-17,291.76,297.24,290.86,296.02 2009-04-20,296.05,300.01,295.8,298.22 2009-04-21,298.34,301.32,296.56,296.89 2009-04-22,297.14,299.29,296.32,297.13 2009-04-23,296.54,299.53,295.36,299.37 2009-04-24,298.45,299.03,292.01,292.13 2009-04-27,293.44,296.3,293.22,293.72 2009-04-28,295.19,297.11,291.96,292.76 2009-04-29,292.71,292.8,287.87,288.45 2009-04-30,288.78,289.98,286.33,288.11 2009-05-04,285.09,288.21,284.69,284.73 2009-05-05,284.48,285.78,281.88,282.7 2009-05-06,283.22,285.82,283.01,283.25 2009-05-07,282.55,283,276.12,278.66 2009-05-08,277.98,279.78,275.39,276.33 2009-05-11,275.16,279.92,274.96,278.83 2009-05-12,279.92,281.46,278.13,280.24 2009-05-13,278.56,285.28,277.74,284.75 2009-05-14,284.76,290.06,284.3,287.54 2009-05-15,287.22,289.32,285.31,286.45 2009-05-18,286.77,288.34,281.52,281.6 2009-05-19,280.68,280.71,276.35,276.59 2009-05-20,276.83,278.16,275.1,276.17 2009-05-21,275.2,280.73,274.81,277.43 2009-05-22,277.15,280.47,276.88,280.13 2009-05-25,278.21,280.9,277.81,279.49 2009-05-26,279.38,283.38,279.2,280.34 2009-05-27,280.27,283.5,279.63,281.64 2009-05-28,282.04,287.15,281.52,286.87 2009-05-29,284.17,284.58,281.12,283.32 2009-06-02,277.58,282.38,277.57,280.35 2009-06-03,279.77,288.55,278.38,288.2 2009-06-04,287.19,287.92,284.83,286.34 2009-06-05,285.62,289.64,285.31,286.49 2009-06-08,287.44,288.36,285.47,285.47 2009-06-09,285.49,286.02,279.61,280.24 2009-06-10,280.43,281.25,276.8,279.53 2009-06-11,279.36,280.45,275.76,276.26 2009-06-12,275.69,278.34,275.38,276.69 2009-06-15,276.88,283.03,276.83,281.66 2009-06-16,280.54,282.96,278.81,281.69 2009-06-17,280.82,283.66,279.81,281.91 2009-06-18,281.98,284.33,280.33,280.37 2009-06-19,280.76,281.75,277.93,278.08 2009-06-22,278.03,280.67,277.14,280.55 2009-06-23,280.77,282.74,280.11,281.21 2009-06-24,280.17,281.16,276.61,277.24 2009-06-25,276.81,278.03,275.91,276.29 2009-06-26,274.56,277.23,274.48,276.55 2009-06-29,276.76,277.57,274.45,274.99 2009-06-30,274.33,274.34,270.79,272.66 2009-07-01,271.73,271.8,268.25,268.49 2009-07-02,268.94,271.91,267.2,270.91 2009-07-03,270.45,273.13,269.54,271.91 2009-07-06,272,274.84,271.9,273.58 2009-07-07,272.55,274.84,271.95,274.54 2009-07-08,275.24,279.22,275.03,279.16 2009-07-09,277.5,277.74,274.34,274.47 2009-07-10,275.15,278.62,274.92,277.62 2009-07-13,275.52,278.6,275.46,276.57 2009-07-14,275.15,276.23,274.27,274.75 2009-07-15,273.78,273.79,272.35,272.55 2009-07-16,272.02,274.64,271.86,274.33 2009-07-17,273.74,275.72,272.96,274.72 2009-07-20,274.41,274.48,272.13,272.72 2009-07-21,272.09,272.76,270.1,271.94 2009-07-22,272.14,273.28,270.74,271.07 2009-07-23,271.18,271.23,267.74,268.05 2009-07-24,269.08,269.18,266.25,266.6 2009-07-27,265.91,268.33,264.94,267 2009-07-28,266.37,269.47,265,268.49 2009-07-29,268.62,270.65,268.5,269.05 2009-07-30,269.07,269.11,266.43,267.1 2009-07-31,267.61,267.84,264.51,266 2009-08-03,266.08,266.25,264.15,265.01 2009-08-04,264.86,267.57,264.81,265.03 2009-08-05,265.3,268.18,265.24,267.58 2009-08-06,267.31,270.33,267.22,270 2009-08-07,269.98,273.17,268.56,268.77 2009-08-10,269.67,269.85,266.8,269.44 2009-08-11,269.95,273.35,269.19,272.69 2009-08-12,272.89,274.94,268.48,269.17 2009-08-13,268.56,270.74,266.96,269.3 2009-08-14,268.5,272.16,268.32,271.46 2009-08-17,272.71,274.38,272.48,273.42 2009-08-18,272.64,273.51,271.32,271.41 2009-08-19,271.78,274.55,269.72,270.11 2009-08-21,270.57,270.96,267.54,267.9 2009-08-24,268.1,268.59,267.07,267.48 2009-08-25,268.18,269.02,265.83,266.23 2009-08-26,265.9,269.12,265.78,268.62 2009-08-27,268.5,271.41,267.9,270.1 2009-08-28,269.31,272.18,268.67,271.17 2009-08-31,271.12,272.36,270.76,271.97 2009-09-01,271.7,277.23,270.97,276.25 2009-09-02,275.96,276.59,274.32,275.11 2009-09-03,274.65,275.76,272.78,273.23 2009-09-04,273.41,274.45,271.88,272.1 2009-09-07,272.02,272.15,270.91,271.24 2009-09-08,271.41,272.04,269.31,269.38 2009-09-09,270.03,271.31,269.58,270.97 2009-09-10,271.48,273.68,270.39,271.09 2009-09-11,271.02,273.16,270.98,272.06 2009-09-14,273.16,274.71,272.67,273.05 2009-09-15,272.69,273.38,270.96,271.75 2009-09-16,270.24,270.51,269.3,269.4 2009-09-17,269.38,271.24,268.42,270.65 2009-09-18,270.81,271.97,270.2,270.6 2009-09-21,271.15,272.54,270.82,271.16 2009-09-22,270.65,271.61,270.59,270.81 2009-09-23,270.57,271.75,270.55,270.77 2009-09-24,271.2,271.36,269.52,270.75 2009-09-25,270.51,271.38,268.63,268.68 2009-09-28,269.64,270.21,268.69,269.15 2009-09-29,269.28,270.27,268.52,269.89 2009-09-30,269.64,270.57,268.97,269.02 2009-10-01,268.91,271.17,268.79,270.4 2009-10-02,270.7,271.73,266.97,267.5 2009-10-05,267.16,267.33,266.46,266.88 2009-10-06,266.19,267.14,266,266.62 2009-10-07,266.41,269.69,266.14,268.98 2009-10-08,268.24,271.2,268.19,269.7 2009-10-09,270.4,271.51,269.4,270.95 2009-10-12,269.62,271.65,267.58,267.58 2009-10-13,267.6,269.48,267.01,268.79 2009-10-14,268.43,268.61,266.69,267.03 2009-10-15,266.68,267.99,266.47,266.69 2009-10-16,266.79,267.93,266.7,266.78 2009-10-19,266.71,266.97,264.03,264.12 2009-10-20,264.32,265.39,263.48,265.05 2009-10-21,263.61,265.27,262.95,264.08 2009-10-22,264.09,266.49,264.04,265.47 2009-10-26,265.61,268.62,265.61,268.53 2009-10-27,267.92,270.04,267.48,269.55 2009-10-28,269.23,274.92,269.22,274.51 2009-10-29,274.66,274.71,271,271.51 2009-10-30,271.37,275.38,271.33,275.24 2009-11-02,274.63,276.73,274.36,276.52 2009-11-03,277.82,279.89,276.09,277.03 2009-11-04,275.85,278.41,274.84,275.25 2009-11-05,275.76,277.03,275.07,275.56 2009-11-06,275.41,275.52,273.68,275 2009-11-09,274.42,274.57,270.97,271.62 2009-11-10,271.8,272.32,270.19,271.12 2009-11-11,271.13,271.16,268.89,269.58 2009-11-12,269.25,271.45,269.04,270.43 2009-11-13,270.3,270.35,268.26,268.34 2009-11-16,268.01,268.08,264.78,264.82 2009-11-17,264.82,266.29,264.58,265.51 2009-11-18,264.95,266,264.46,265.48 2009-11-19,266.8,268.17,266.41,267.33 2009-11-20,267.57,270.83,266.95,268.37 2009-11-23,268.11,268.42,266.88,267.75 2009-11-24,267.78,268.7,267.17,267.53 2009-11-25,267.33,268.13,266.67,266.74 2009-11-26,268.29,272.51,267.57,271.74 2009-11-27,272.94,274.83,271.22,272.46 2009-11-30,271.85,274.99,271.28,274.61 2009-12-01,274.2,274.26,271.12,271.52 2009-12-02,271.41,271.63,269.79,270.53 2009-12-03,270,270.32,268.48,269.59 2009-12-04,269.26,269.62,267.53,268.14 2009-12-07,268.12,270.47,267.74,269.35 2009-12-08,269.15,274.17,268.88,273.48 2009-12-09,273.84,276.13,272.5,274.79 2009-12-10,274.94,275.22,270.79,272.69 2009-12-11,272.19,273.8,271.72,272.72 2009-12-14,272.93,274.57,271.5,273.93 2009-12-15,273.98,279.25,273.93,278.83 2009-12-16,278.35,278.66,275.97,276.79 2009-12-17,278.21,279.64,277.25,277.56 2009-12-18,277.19,278.05,275.19,276.27 2009-12-21,276.43,276.73,273.66,274.16 2009-12-22,274.53,274.93,272.96,274.12 2009-12-23,273.4,274.02,272.96,273 2009-12-24,273.12,273.49,272.6,272.65 2009-12-28,272.19,273.41,272.16,272.23 2009-12-29,272.36,272.74,271.69,272.5 2009-12-30,272.17,272.81,270.93,272.01 2009-12-31,272.22,272.67,269.33,269.41 2010-01-04,270.13,270.77,267.96,268.05 2010-01-05,267.97,269.64,267.18,268.92 2010-01-06,269.22,270.09,268.12,268.21 2010-01-07,268.48,270.74,268.22,269.42 2010-01-08,269.53,269.71,267.18,267.31 2010-01-11,266.43,267.46,265.78,266.74 2010-01-12,266.96,268.91,266.51,267.91 2010-01-13,267.1,267.89,265.83,266.26 2010-01-14,266.34,268.03,265.93,266.4 2010-01-15,266.63,268.5,266.05,268.45 2010-01-18,267.75,267.96,266.77,266.96 2010-01-19,266.9,268.19,266.5,267.13 2010-01-20,267.56,271.38,267.53,270.87 2010-01-21,270.94,272.63,269.48,271.31 2010-01-22,271.42,272.64,269.86,270.28 2010-01-25,270.65,273.14,270.07,271.99 2010-01-26,273.02,273.71,270.66,270.68 2010-01-27,270.97,273.65,270.94,272.63 2010-01-28,272.04,272.56,270.71,272.3 2010-01-29,271.92,272.49,270.33,270.55 2010-02-01,270.83,271.59,269.41,269.58 2010-02-02,269.11,270.3,268.9,269.81 2010-02-03,269.64,271.42,268.7,271.16 2010-02-04,271.18,274.22,270.93,273.36 2010-02-05,273.83,274.69,272.38,274.24 2010-02-08,273.56,274,272.46,272.51 2010-02-09,272.44,272.82,269.67,271.33 2010-02-10,270.52,271.59,270.04,270.93 2010-02-11,270.45,271.76,269.29,269.47 2010-02-12,269.67,271.67,269.44,271 2010-02-15,270.65,272.54,270.54,272.16 2010-02-16,271.82,272.4,271,271.43 2010-02-17,271.22,272.07,270.17,270.97 2010-02-18,270.93,271.82,270.75,271.1 2010-02-19,272.25,272.69,270.3,270.44 2010-02-22,270.39,270.73,269.46,269.98 2010-02-23,269.64,270.66,268.89,270.2 2010-02-24,270.14,270.9,269.31,269.45 2010-02-25,270.22,271.51,269.69,270.58 2010-02-26,270.36,270.96,269.11,269.47 2010-03-01,269.31,269.54,267.37,267.59 2010-03-02,267.58,268.08,265.96,265.96 2010-03-03,266.26,266.78,265.48,265.57 2010-03-04,266.14,266.99,265.77,266.74 2010-03-05,266.3,266.95,265.76,266.09 2010-03-08,265.6,266.32,265.1,265.38 2010-03-09,265.73,268.01,265.67,266.14 2010-03-10,266.49,267.4,265.79,266.2 2010-03-11,265.99,267.23,265.94,266.14 2010-03-12,266.05,266.38,265.25,265.39 2010-03-15,265.44,265.66,263.97,264.84 2010-03-16,264.79,264.79,263.69,263.82 2010-03-17,262.99,263.04,260.97,261 2010-03-18,261.02,262.5,261.01,261.93 2010-03-19,262.14,264.06,261.89,263.51 2010-03-22,263.63,265.2,263.59,263.68 2010-03-23,263.59,265.41,263.56,264.45 2010-03-24,264.26,264.7,263.27,263.59 2010-03-25,263.83,264.23,263.34,263.55 2010-03-26,263.92,265.75,263.7,265.56 2010-03-29,264.98,266.12,264.36,265.11 2010-03-30,264.6,266.81,264.6,266.56 2010-03-31,266.37,266.53,265.08,265.22 2010-04-01,265.23,265.39,264.25,264.65 2010-04-02,264.63,265.28,264.55,264.76 2010-04-05,264.61,264.84,263.94,264.06 2010-04-06,264.21,265.74,264.2,265.17 2010-04-07,264.62,266.56,264.53,265.99 2010-04-08,266.28,268.8,266.25,267.34 2010-04-09,267.48,268.09,265.97,266.51 2010-04-12,266.61,266.86,264.68,264.86 2010-04-13,264.67,265.22,263.07,263.09 2010-04-14,263.05,263.28,261.95,262.03 2010-04-15,262.02,263.84,261.59,262.81 2010-04-16,263.19,264.63,262.58,264.12 2010-04-19,263.95,265.52,263.54,265.21 2010-04-20,264.88,265.23,263.98,264.06 2010-04-21,264.15,264.48,263.1,263.58 2010-04-22,263.93,265.78,263.24,264.86 2010-04-23,264.74,265.64,263.29,263.34 2010-04-26,262.42,263.71,261.94,262.87 2010-04-27,262.78,269.4,262.76,268.81 2010-04-28,269.53,272.22,267.78,269.51 2010-04-29,268.5,269.55,265.74,265.8 2010-04-30,265.92,268.37,265.57,268.37 2010-05-03,268.01,270.4,267,269.47 2010-05-04,269.18,276.21,269.14,275.76 2010-05-05,276.19,279.45,274.91,277.52 2010-05-06,277.65,282.26,275.84,280.74 2010-05-07,281.64,283.28,277.99,281.3 2010-05-10,276.4,276.68,271.91,272.91 2010-05-11,273.72,276.49,272.83,273.67 2010-05-12,275.46,275.71,272.04,272.06 2010-05-13,271.57,273.56,271.41,271.72 2010-05-14,273.34,277.55,272.37,276.47 2010-05-17,278.21,279.17,275.79,278.42 2010-05-18,277.08,277.92,275.77,277.47 2010-05-19,279.1,281.75,277.29,279.47 2010-05-20,279.96,283.54,278.77,281.79 2010-05-21,279.37,281.06,277.58,278.95 2010-05-24,278.22,279.16,277.02,277.34 2010-05-25,279.57,281.45,279,279.82 2010-05-26,278.87,279.58,277.12,277.19 2010-05-27,277.45,277.77,274.94,275.39 2010-05-28,274.95,276.39,271.79,275.47 2010-05-31,273.9,275.31,273.57,274.18 2010-06-01,274.99,277.32,274.85,275.94 2010-06-02,275.49,276.69,275.03,275.17 2010-06-03,274.43,282.03,273.49,281.82 2010-06-04,281,289.46,279.42,288.98 2010-06-07,288.28,288.53,283.05,285.67 2010-06-08,285.81,286.18,280.78,283.82 2010-06-09,282.76,283.06,280.68,281.06 2010-06-10,281.1,283.35,278.05,278.63 2010-06-11,278.17,281.77,277.9,280.97 2010-06-14,279.77,280.86,277.96,279.15 2010-06-15,278.73,280.51,278.57,278.98 2010-06-16,278.61,281.37,277.53,279.65 2010-06-17,280.2,281.37,277.82,280.35 2010-06-18,279.27,280.98,278.93,279.36 2010-06-21,276.76,278.79,276.18,278.75 2010-06-22,279.54,280.39,278.42,279.46 2010-06-23,280,281.25,279.47,280.75 2010-06-24,279.76,284.51,279.4,283.07 2010-06-25,282.91,286.21,282.84,283.64 2010-06-28,282.75,287.05,282.16,285.38 2010-06-29,286.43,288.21,286,286.63 2010-06-30,286.87,286.99,284.16,284.37 2010-07-01,285.53,287.44,285.53,286.54 2010-07-02,285.49,285.97,284.14,285.53 2010-07-05,285.57,286.39,284.22,285.28 2010-07-06,285.54,285.78,283.52,283.88 2010-07-07,284.46,285.27,282.73,282.76 2010-07-08,282.66,282.73,279.64,279.91 2010-07-09,280.19,280.73,279.05,279.06 2010-07-12,279,280.12,277.61,277.96 2010-07-13,277.64,278.8,277.21,277.95 2010-07-14,277.55,278.88,276.43,278.11 2010-07-15,278.09,280.45,277.98,279.68 2010-07-16,279.63,282.44,279.04,281.94 2010-07-19,288.86,291.74,287.11,290.04 2010-07-20,288.32,290.56,286.02,286.15 2010-07-21,286.22,286.98,283.55,285.3 2010-07-22,285.7,286.18,282.61,283.76 2010-07-23,282.96,288.32,282.9,288.08 2010-07-26,286.64,288.09,284.27,286.15 2010-07-27,285.87,286.28,282.07,282.18 2010-07-28,282.48,283.98,280.99,282.44 2010-07-29,283,284.9,282.32,284.68 2010-07-30,284.65,286.57,282.84,283.32 2010-08-02,282.92,283.04,279.84,280.76 2010-08-03,281.42,282.28,280.37,281.28 2010-08-04,282.09,282.55,280.31,280.51 2010-08-05,280.73,281.38,278.91,279.46 2010-08-06,279.36,280.17,277.6,279.79 2010-08-09,279.48,279.62,277.7,277.72 2010-08-10,278.01,279.91,277.4,279.57 2010-08-11,279.91,283.03,279.81,281.03 2010-08-12,281.05,282.45,279.69,279.71 2010-08-13,279.71,281.16,278.27,280.32 2010-08-16,280.91,281.02,279.03,279.42 2010-08-17,279.36,279.89,277.95,278.08 2010-08-18,278.37,279.21,276.16,276.4 2010-08-19,276.99,278.78,276.32,277.82 2010-08-20,278.07,279.99,277.48,278.33 2010-08-23,278.78,282.86,278.71,282.13 2010-08-24,282.4,285.93,281.5,282.05 2010-08-25,283.83,285.32,280.94,284.12 2010-08-26,282.99,283.97,281.46,283.6 2010-08-27,283.45,285.25,282.65,282.97 2010-08-30,282.78,285.09,282.73,285 2010-08-31,287.16,287.64,285.57,286.89 2010-09-01,286.45,287.32,283.74,283.91 2010-09-02,283.98,285.14,283.54,284.5 2010-09-03,284.08,284.71,282.96,283.29 2010-09-06,283.6,285.07,282.77,284.39 2010-09-07,286.36,288.09,285.7,287.69 2010-09-08,288.59,289.36,286.38,286.44 2010-09-09,287.03,288.03,284.04,284.55 2010-09-10,284.35,284.97,283.1,284.27 2010-09-13,283.5,284.31,282.75,283.09 2010-09-14,283.04,284.29,280.94,281.69 2010-09-15,280.67,282.22,280.52,281.94 2010-09-16,281.97,283.54,280.99,282.82 2010-09-17,282.12,283.03,281.74,282.09 2010-09-20,281.81,281.87,279.99,280.36 2010-09-21,280.35,280.72,279.27,280.14 2010-09-22,279.62,279.72,278.23,278.5 2010-09-23,278.71,281,278.6,279.3 2010-09-24,279.88,280.37,276.88,276.95 2010-09-27,277.11,277.71,276.08,277.25 2010-09-28,277.32,278.56,276.22,276.57 2010-09-29,276.51,277.66,275.35,276.95 2010-09-30,277.45,277.63,275.44,276.36 2010-10-01,276.15,276.39,272.78,273.46 2010-10-04,273.66,274.22,271.71,273.59 2010-10-05,273.21,274.23,268.78,270.14 2010-10-06,269.54,271.26,268.42,270.75 2010-10-07,270.7,274.5,270.3,274.34 2010-10-08,273.57,276.08,273.46,274.43 2010-10-11,274.5,274.8,272.98,273.23 2010-10-12,273.6,274.56,273.29,274.06 2010-10-13,273.39,273.96,271.5,271.52 2010-10-14,270.79,275.06,270.48,273.96 2010-10-15,274.28,275.02,273.25,273.95 2010-10-18,274.9,277.12,274.29,275.84 2010-10-19,275.97,278.1,274.95,277.11 2010-10-20,277.27,278.15,275.21,275.95 2010-10-21,275.98,276.18,273.5,274.99 2010-10-22,274.75,276.11,273.64,274.81 2010-10-25,273.96,274.15,272.4,273.34 2010-10-26,272.54,275.2,272.47,274.18 2010-10-27,274.59,275.97,274.16,275.17 2010-10-28,274.71,275.44,272.42,273.5 2010-10-29,273.41,273.83,270.8,271.23 2010-11-01,271.09,272.06,270.12,270.35 2010-11-02,270.43,271.42,269.93,270.6 2010-11-03,270.92,272.73,270.56,272.16 2010-11-04,271.6,272.86,271.45,272.66 2010-11-05,272.52,274.79,272.42,273.31 2010-11-08,273.89,275.31,273.4,274.36 2010-11-09,274.53,276.15,272.94,273.59 2010-11-10,273.44,274.49,272.88,274.27 2010-11-11,273.93,277.27,273.67,276.92 2010-11-12,276.68,278.09,275.45,276.76 2010-11-15,275.26,276.86,275.26,276.25 2010-11-16,276.22,278.07,276.18,277.77 2010-11-17,277.67,278.7,276.01,276.11 2010-11-18,276.13,276.36,274.4,274.83 2010-11-19,274.39,274.56,273.48,273.89 2010-11-22,273.22,275.7,272.3,275.22 2010-11-23,275.16,276.3,274.09,275.37 2010-11-24,275.63,276.24,274.27,275.23 2010-11-25,275.38,277.68,274.49,276.92 2010-11-26,277.4,280.86,277.35,279.42 2010-11-29,279.19,284.28,279.16,284.06 2010-11-30,283.47,284.74,280.25,280.26 2010-12-01,280.57,281.07,278.59,279.49 2010-12-02,279.25,279.79,276.27,277.3 2010-12-03,276.87,278.63,276.74,277.03 2010-12-06,276.83,280.52,276.79,279.38 2010-12-07,278.59,279.29,276.99,277.72 2010-12-08,279.02,279.73,277.19,277.49 2010-12-09,276.94,278.39,276.5,277.24 2010-12-10,277.66,278.54,277.24,277.95 2010-12-13,278.03,278.35,276.26,276.31 2010-12-14,276.66,277.17,274.61,275 2010-12-15,275.17,275.7,274.34,275.12 2010-12-16,275.09,275.2,273.23,273.36 2010-12-17,273.33,273.62,271.91,272.97 2010-12-20,272.29,276.94,272.09,276.54 2010-12-21,276.37,276.87,274.92,276.38 2010-12-22,276.66,276.75,275.46,275.96 2010-12-23,275.62,278.64,275.1,277.65 2010-12-24,277.14,279.04,276.98,278.71 2010-12-27,277.97,279.27,277.65,279.15 2010-12-28,278.54,279.35,278.52,279 2010-12-29,278.89,279.89,278.62,279.2 2010-12-30,279.44,280.21,278.32,279.11 2010-12-31,278.46,279.14,276.93,277.72 2011-01-03,277.55,278.69,277.21,277.45 2011-01-04,277.72,277.89,275.19,275.91 2011-01-05,275.3,277.3,275.12,275.68 2011-01-06,275.25,276.53,275.08,275.89 2011-01-07,275.93,278.06,275.87,277.82 2011-01-10,277.64,280.65,277.55,279.25 2011-01-11,279.32,279.42,276.26,277.07 2011-01-12,277.36,277.44,274.74,275.17 2011-01-13,274.79,275.59,273.93,274.17 2011-01-14,274.3,276.59,274.28,275.58 2011-01-17,275.96,276.19,274.01,274.12 2011-01-18,274.03,274.11,271.99,272.78 2011-01-19,272.39,272.71,271.49,272.66 2011-01-20,272.84,276.45,272.55,275.75 2011-01-21,275.02,276.23,273.54,273.93 2011-01-24,274.13,275.48,273.43,274.68 2011-01-25,274.5,275.53,273.69,275.41 2011-01-26,275.18,275.24,273.56,274.96 2011-01-27,274.51,274.75,271.59,271.72 2011-01-28,271.55,273.31,271.55,273.12 2011-01-31,272.54,274.5,272.31,272.9 2011-02-01,272.58,272.58,270.29,270.41 2011-02-02,270.73,270.9,268.56,268.73 2011-02-03,268.67,270.1,268.36,269.31 2011-02-04,269.56,270.64,268.96,269.18 2011-02-07,269.12,270.04,267.3,268.69 2011-02-08,268.45,269.64,267.48,269.12 2011-02-09,269.88,271.84,269.42,271.61 2011-02-10,271.63,273.3,271.52,272.17 2011-02-11,273.06,273.5,270.46,271 2011-02-14,270.39,272.53,270.12,271.62 2011-02-15,271.59,272.31,270.51,271.18 2011-02-16,271.2,271.2,270.25,270.62 2011-02-17,270.54,270.57,269.09,269.57 2011-02-18,269.18,270.88,269.18,269.49 2011-02-21,269.83,271.7,269.45,271.18 2011-02-22,271.89,273.19,271.86,272.63 2011-02-23,272.29,274.99,271.86,274.86 2011-02-24,274.54,275.12,272.53,273.66 2011-02-25,273.34,273.72,272.28,272.67 2011-02-28,272.58,272.62,270.35,270.93 2011-03-01,270.27,273.2,269.5,272.68 2011-03-02,273.59,273.64,270.26,270.73 2011-03-03,271.09,272.89,270.75,272.07 2011-03-04,271.89,272.88,271.19,271.53 2011-03-07,271.82,272.14,271.08,271.63 2011-03-08,271.26,273.47,270.62,272.6 2011-03-09,272.73,273.28,272.19,272.95 2011-03-10,272.57,273.92,272.39,273.9 2011-03-11,273.83,274.04,272.01,272.6 2011-03-14,272.57,273.61,271.48,271.9 2011-03-15,273.44,274.68,272.39,274.09 2011-03-16,273.79,274.47,273.23,274.2 2011-03-17,274.14,274.43,273.5,273.78 2011-03-18,273.47,273.93,271.96,272.12 2011-03-21,271.97,272.38,270.7,271.33 2011-03-22,271.45,271.54,269.75,270.23 2011-03-23,270.24,270.61,268.99,269.08 2011-03-24,269.01,269.21,266.45,267.05 2011-03-25,266.43,267.04,265.65,266.49 2011-03-28,266.36,267.4,266.34,267.29 2011-03-29,267.14,268.28,267.1,267.8 2011-03-30,267.85,267.85,266.33,266.51 2011-03-31,266.62,267.15,265.53,265.86 2011-04-01,265.83,266.71,265.23,265.3 2011-04-04,265.18,266.94,264.75,264.84 2011-04-05,264.95,265.87,263.74,264.05 2011-04-06,263.56,264.3,263.02,264.05 2011-04-07,264.24,265.19,263.5,264.53 2011-04-08,264.06,264.8,263.32,263.49 2011-04-11,263.31,265.54,263.25,265.13 2011-04-12,265.74,267.19,265.64,266.3 2011-04-13,266.21,267.24,265.64,267.04 2011-04-14,265.96,267.83,265.72,267.05 2011-04-15,266.97,267.5,266.61,267.1 2011-04-18,267.07,268.84,266.4,267.86 2011-04-19,268.03,268.34,265.52,265.73 2011-04-20,265.5,266.08,263.57,264.27 2011-04-21,263.92,264.3,263.28,263.96 2011-04-22,264.12,265.18,264.05,264.79 2011-04-25,264.81,265.75,264.17,265.16 2011-04-26,264.8,265.27,264.21,264.58 2011-04-27,264.62,264.94,264.28,264.42 2011-04-28,264.24,264.75,263.13,264.01 2011-04-29,263.96,264.7,263.9,264.05 2011-05-02,264.56,264.56,263.71,264.07 2011-05-03,264.11,266.08,263.92,265.73 2011-05-04,265.62,265.89,264.07,265.46 2011-05-05,265.55,265.93,264.53,265.77 2011-05-06,266.11,266.17,263.51,264.65 2011-05-09,264.41,265.87,263.58,264.76 2011-05-10,264.81,265.28,263.53,263.91 2011-05-11,263.9,265.75,263.08,265.48 2011-05-12,266.02,267.34,264.51,266.32 2011-05-13,266.57,269.07,266.33,268.71 2011-05-16,268.69,268.79,267.31,267.71 2011-05-17,267.8,268.52,267.39,267.71 2011-05-18,268.1,269.88,267.37,268.55 2011-05-19,268.59,268.83,266.68,266.95 2011-05-20,266.9,269.37,266.25,268.49 2011-05-23,269.04,271.14,269.01,270.49 2011-05-24,270.63,271.04,268.71,269.75 2011-05-25,269.41,270.88,269.21,270.32 2011-05-26,269.86,270.22,268.64,269.84 2011-05-27,269.3,269.5,267.65,267.75 2011-05-30,268.05,268.45,267.64,268.38 2011-05-31,267.83,267.83,266.17,266.52 2011-06-01,266.44,266.6,265.59,266.54 2011-06-02,266.6,266.72,265.48,265.78 2011-06-03,265.33,265.81,264.18,264.27 2011-06-06,264.46,266.49,264.05,265.28 2011-06-07,265.69,265.72,264.82,265.1 2011-06-08,264.99,266.35,264.99,265.35 2011-06-09,265.49,265.82,264.11,264.33 2011-06-10,264.33,266.14,264.03,265.68 2011-06-13,265.63,265.76,264.6,265.29 2011-06-14,264.94,265.13,264.31,265.11 2011-06-15,264.89,267.07,264.67,266.31 2011-06-16,267.44,269.48,266.89,268.83 2011-06-17,269.32,269.4,266.95,268.04 2011-06-20,268.36,269.52,267.91,268.18 2011-06-21,268.03,268.09,266.38,267.19 2011-06-22,267.27,268.14,266.59,266.92 2011-06-23,267.37,269.7,267.03,269.55 2011-06-24,268.6,269.82,268.35,269.29 2011-06-27,269.53,269.68,268.07,268.39 2011-06-28,268.34,269.83,268.1,268.69 2011-06-29,268.45,268.53,264.78,265.27 2011-06-30,265.33,266.29,264.36,265.93 2011-07-01,265.21,265.67,264.04,264.49 2011-07-04,264.27,264.61,263.04,263.38 2011-07-05,264.02,265.3,263.41,264.31 2011-07-06,264.89,265.49,264.24,264.43 2011-07-07,264.69,264.75,261.86,262.33 2011-07-08,262.37,264.78,262.14,264.02 2011-07-11,263.99,266.98,263.91,266.85 2011-07-12,268.08,269.92,267.58,268.99 2011-07-13,268.85,270.17,267.01,267.94 2011-07-14,268.43,270.29,268.19,269.55 2011-07-15,269.43,271.64,269.35,270.42 2011-07-18,270.68,273.3,270.63,273.25 2011-07-19,272.69,272.93,270.02,271.77 2011-07-20,271.39,271.49,268.57,268.97 2011-07-21,268.89,269.05,267.12,267.93 2011-07-22,267.16,268.7,265.97,267.99 2011-07-25,268.56,270.67,268.3,268.84 2011-07-26,268.51,268.6,267.13,267.93 2011-07-27,267.57,268.74,267.37,268.45 2011-07-28,268.59,269.15,267.11,268.71 2011-07-29,268.83,270.42,268.42,269.48 2011-08-01,267.61,269.82,267.12,268.83 2011-08-02,268.52,270.92,268.52,270.32 2011-08-03,271.38,273.4,271.36,272.08 2011-08-04,272.05,273.06,271.22,272.04 2011-08-05,273.24,274.83,271.65,272.89 2011-08-08,275.1,275.69,273.49,274.54 2011-08-09,276.02,278.22,274,274.96 2011-08-10,272.71,276.72,272.56,276.53 2011-08-11,275.43,277.32,272.59,273.7 2011-08-12,273.84,274.69,272.58,273.02 2011-08-15,273.1,273.49,269.11,269.26 2011-08-16,269.63,271.36,268.97,269.73 2011-08-17,269.78,272.3,268.53,269.66 2011-08-18,269.85,274.72,269.59,272.84 2011-08-19,273.35,274.95,271.5,272.54 2011-08-22,272.1,274.09,271.98,272.9 2011-08-23,272.52,272.82,270.45,271.73 2011-08-24,271.67,272.99,271.29,272.87 2011-08-25,272.69,273.35,270.98,272.24 2011-08-26,272.21,273.71,271.66,272 2011-08-29,271.18,272.88,271.14,271.93 2011-08-30,271.85,272.98,271.3,272.45 2011-08-31,272.44,272.53,271.12,271.21 2011-09-01,271.65,274.68,271.14,272.79 2011-09-02,274.26,276.38,273.53,275.16 2011-09-05,275.42,278.91,275.35,278.11 2011-09-06,278.73,279.06,274.28,277.34 2011-09-07,276.49,277.23,274.56,275.86 2011-09-08,275.54,278.05,275.48,276.83 2011-09-09,277.26,282.75,276.93,279.97 2011-09-12,281.85,284.02,280.93,282.13 2011-09-13,282.61,285.35,281.4,284.27 2011-09-14,285.65,289.31,285.15,288.05 2011-09-15,287.95,288.68,282.95,284.81 2011-09-16,285.09,287.86,284.61,284.88 2011-09-19,287.8,291.87,286.94,291.05 2011-09-20,291.82,291.9,285.97,287.12 2011-09-21,287.29,293.6,286.85,290.9 2011-09-22,293.74,295.57,290.49,291.96 2011-09-23,291.8,292.6,288.19,290.2 2011-09-26,289.65,292.54,288.36,290.35 2011-09-27,288.62,290.36,285.26,286.79 2011-09-28,287.24,290.46,286.22,290.21 2011-09-29,291.01,293.06,289.46,292.42 2011-09-30,292.74,294.62,292.03,292.61 2011-10-03,295.08,297.38,293.2,297.35 2011-10-04,298.7,300.14,296.81,299.71 2011-10-05,297.95,300.69,297.28,297.86 2011-10-06,297.17,297.99,294.7,296.85 2011-10-07,296.35,298.78,295.08,296.28 2011-10-10,295.6,298.1,292.31,292.45 2011-10-11,292.63,296.05,292.58,295.15 2011-10-12,294.66,296.44,290.01,290.01 2011-10-13,290.13,294.21,289.23,292.72 2011-10-14,291.77,293.35,290.69,292.64 2011-10-17,292.16,296.45,290.76,296.39 2011-10-18,295.68,298.73,294.94,297.01 2011-10-19,296.19,297.29,294.34,295.9 2011-10-20,297.58,301.77,295.47,300.38 2011-10-21,300.11,300.9,296.75,298.68 2011-10-24,296.99,298.28,294.61,295.14 2011-10-25,294.99,299.39,294.82,297.86 2011-10-26,297.38,302.7,297,301.72 2011-10-27,299.71,302.59,297.51,298.17 2011-10-28,298.73,303.99,298.14,303.77 2011-10-31,303.79,305.24,302.63,303.11 2011-11-01,305.38,309.78,305.27,307.91 2011-11-02,306.68,307.7,304.66,306.37 2011-11-03,307.56,308.54,302.83,303.31 2011-11-04,303.46,305.56,302.65,304.91 2011-11-07,305.53,307.75,305.53,306.97 2011-11-08,307.42,308.34,306.06,308.13 2011-11-09,306.62,311.2,306.61,309.84 2011-11-10,311.17,315.29,308.67,312.51 2011-11-11,312.78,313.44,309.1,310.61 2011-11-14,312.05,317.84,311.27,316.8 2011-11-15,316.4,316.95,313.61,315.48 2011-11-16,316.61,317.16,311.96,313.82 2011-11-17,314.57,315.33,305.87,307 2011-11-18,307.87,310.92,302.52,303.32 2011-11-21,304.23,307.98,304.08,306.92 2011-11-22,305.63,307.17,303.9,305.07 2011-11-23,307.25,311.48,306.61,310.48 2011-11-24,310.2,311.64,308.41,311.47 2011-11-25,315.77,317.34,313.59,315.41 2011-11-28,313.29,313.62,307.62,309.28 2011-11-29,308.49,311.07,307.43,309.16 2011-11-30,310.84,312.76,302.92,304.24 2011-12-01,303.98,305.68,301.7,304.89 2011-12-02,305.15,305.48,300.56,303.64 2011-12-05,303.46,303.5,299.07,299.47 2011-12-06,300.27,301.52,299.04,299.76 2011-12-07,299.81,301.33,298.95,300.35 2011-12-08,300.63,307.15,300.37,305.7 2011-12-09,305.12,309.02,302.32,302.57 2011-12-12,303.7,307.07,302.91,306.35 2011-12-13,306.28,306.56,302.95,303.74 2011-12-14,305.04,306.01,303.49,305.19 2011-12-15,304.13,304.33,300.86,301.39 2011-12-16,301.24,305.76,300.03,304.76 2011-12-19,305.42,305.61,302.23,303.14 2011-12-20,302.88,303.08,299.59,300.8 2011-12-21,300.32,306.58,299.59,303.79 2011-12-22,307.86,307.97,305.07,306.51 2011-12-23,307.43,307.6,305.76,307.17 2011-12-27,307.25,307.56,305.48,306.06 2011-12-28,305.76,309.12,305.71,308.81 2011-12-29,309.6,312.42,308.86,310.34 2011-12-30,310.56,315.68,310.05,314.5 2012-01-02,313.95,315.05,312.74,313.39 2012-01-03,313.96,316.3,312.55,315.91 2012-01-04,316.01,321.66,316.01,320.42 2012-01-05,321.57,324.24,318.84,319.05 2012-01-06,318.66,319.68,314.66,316.62 2012-01-09,314.36,316.13,312.64,315.96 2012-01-10,315.32,315.36,310.05,311.21 2012-01-11,310.91,312.98,310.47,311.57 2012-01-12,311.07,312.2,305.84,308.09 2012-01-13,308.21,311.31,307.68,310.5 2012-01-16,310.9,312.91,309.19,312.81 2012-01-17,311.6,312.41,308.57,309.35 2012-01-18,309.13,309.17,304.84,304.89 2012-01-19,303.46,305.21,301.63,304.31 2012-01-20,304.06,305.55,302.7,303.92 2012-01-23,303.81,304.51,299.54,299.98 2012-01-24,300.38,303.47,299.16,299.33 2012-01-25,298.18,299.42,296.75,298 2012-01-26,295.83,297.06,293.7,294.96 2012-01-27,295.24,296.14,292.91,294.21 2012-01-30,294.9,296.39,294.25,295.36 2012-01-31,295.19,295.53,293.08,294.73 2012-02-01,295.93,296.08,289.68,290.51 2012-02-02,290.51,293.39,289.41,291.74 2012-02-03,291.46,292.58,290.04,290.68 2012-02-06,291.86,293.39,290.95,292.22 2012-02-07,292.85,292.86,289.98,290.15 2012-02-08,290,290.59,288.57,290.16 2012-02-09,290.63,292.73,290.41,291.09 2012-02-10,292.52,295.12,291.49,294.48 2012-02-13,293.14,293.21,290,290.75 2012-02-14,291.48,292.05,290.41,291.91 2012-02-15,290.66,291.41,287.9,291.35 2012-02-16,292.72,294.44,290.92,290.93 2012-02-17,291.15,291.33,289.33,290.11 2012-02-20,287.84,288.74,286.82,287.62 2012-02-21,286.43,288.36,285.57,286.38 2012-02-22,286.55,289.62,286,289.45 2012-02-23,288.76,290.82,287.72,289.69 2012-02-24,288.79,290.73,288.08,290.62 2012-02-27,291.03,292.94,290.47,290.93 2012-02-28,290.99,291.43,289.59,290.83 2012-02-29,289.93,290.24,286.85,288.08 2012-03-01,288.89,289.29,287.02,287.05 2012-03-02,287.42,290.3,287.21,289.41 2012-03-05,289.6,292.83,289.4,292.51 2012-03-06,292.59,295.78,292.57,294.9 2012-03-07,294.6,298.24,293.67,296.19 2012-03-08,295.64,295.82,292.59,294.12 2012-03-09,293.41,294.18,290.57,291.85 2012-03-12,291.38,294.83,291.22,293.78 2012-03-13,292.96,294.73,291.05,291.2 2012-03-14,291.61,293.13,290.92,292.93 2012-03-15,292.66,293.15,290.09,291.1 2012-03-16,290.98,292.71,289.68,289.75 2012-03-19,290.37,290.58,287.93,288.8 2012-03-20,289.26,290.52,288.9,290.02 2012-03-21,289.53,292.57,289.26,292.23 2012-03-22,291.93,294.44,291.65,293.78 2012-03-23,293.38,294.92,292.25,293.79 2012-03-26,293.4,293.9,290.67,291.59 2012-03-27,291.04,292.46,290.31,291.41 2012-03-28,291.5,293.41,291.41,292.93 2012-03-29,293.02,297.25,292.46,296.05 2012-03-30,295.86,296.02,294.22,294.4 2012-04-02,294.4,295.55,292.89,294.06 2012-04-03,294.9,295.31,293.3,293.87 2012-04-04,294.44,296.08,293.72,295.9 2012-04-05,295.96,297.02,294.77,295.72 2012-04-10,296.06,299.01,295.23,298.9 2012-04-11,298.49,299.76,297.31,298.06 2012-04-12,297.77,298.36,295.56,295.76 2012-04-13,296.56,297.86,296.13,297.07 2012-04-16,298.07,299.8,297.44,297.95 2012-04-17,298.51,299.07,296.02,296.34 2012-04-18,296.12,297.59,295.44,297.15 2012-04-19,297.18,297.88,296.68,297.22 2012-04-20,296.73,297.32,296.24,297.03 2012-04-23,297.39,299.91,297.37,299.62 2012-04-24,298.57,298.63,293.6,294.1 2012-04-25,293.43,294.27,286.54,288.44 2012-04-26,288.35,289.11,286.59,288.3 2012-04-27,288.92,289.09,286.74,287.12 2012-04-30,286.44,286.82,285.58,286.44 2012-05-01,285.95,286.74,283.72,284.07 2012-05-02,284.49,284.59,283.05,283.16 2012-05-03,282.76,284.65,282.27,284.21 2012-05-04,284.65,286.87,283.41,286.38 2012-05-07,287.02,287.25,285.88,286.34 2012-05-08,286.87,288.29,285.77,287.52 2012-05-09,287.98,291.09,286.94,289.93 2012-05-10,289.66,289.87,287.5,288.82 2012-05-11,289.79,290.6,288.08,288.41 2012-05-14,289.81,293.14,289.57,292.1 2012-05-15,292.36,293.72,291.27,293.38 2012-05-16,293.98,297.36,293.77,295.16 2012-05-17,295.09,298.28,294.22,297.58 2012-05-18,299.21,299.63,296.83,298.64 2012-05-21,297.58,298.4,296.11,296.24 2012-05-22,295.77,298.08,295.52,297.8 2012-05-23,300.76,303.28,300.45,302.27 2012-05-24,301.32,301.97,297.99,300.25 2012-05-25,300.57,301.27,298.68,299.47 2012-05-28,298.14,299.2,296.58,299.01 2012-05-29,298.94,299.24,296.1,297.9 2012-05-30,297.49,301.51,296.77,300.99 2012-05-31,301,303.98,299.83,300.66 2012-06-01,300.8,307.39,300.72,305.3 2012-06-04,304.65,305.16,301.43,302.46 2012-06-05,301.71,303.1,301,302.34 2012-06-06,301.62,301.62,297.62,297.91 2012-06-07,297.91,299.19,292.97,295.27 2012-06-08,296.29,297.93,295.77,295.95 2012-06-11,293.95,296.14,293.26,296.14 2012-06-12,297.36,298.33,295.47,297.84 2012-06-13,296.65,297.26,294.39,294.69 2012-06-14,295.79,297.66,295.21,295.66 2012-06-15,294.9,296.55,293.4,293.58 2012-06-18,290.25,293.41,290.03,291.37 2012-06-19,290.76,291.51,287.03,287.66 2012-06-20,287.36,287.9,285.51,286.24 2012-06-21,286.52,287.74,284.29,287.72 2012-06-22,287.58,287.72,286.34,287.25 2012-06-25,287.9,287.96,287.05,287.62 2012-06-26,287.13,287.13,285.52,285.97 2012-06-27,285.47,288.14,285.2,286.15 2012-06-28,286.27,290.27,285.88,290.03 2012-06-29,287.63,288.73,285.4,286.16 2012-07-02,286.88,287,284.29,285.13 2012-07-03,285.21,286.09,284.04,284.57 2012-07-04,284.58,285.77,284.47,285.53 2012-07-05,285.54,287.27,285.2,286.22 2012-07-06,286.36,289.64,285.67,289.33 2012-07-09,289.28,289.53,287.94,288.69 2012-07-10,288.31,288.41,286.69,287.97 2012-07-11,288.18,288.79,287,288.46 2012-07-12,288.63,289.82,287.81,289.6 2012-07-13,289.51,290.56,287.63,287.79 2012-07-16,287.72,288.64,287.41,287.61 2012-07-17,287.94,288.26,285.8,286.1 2012-07-18,285.98,286.2,283.91,284.41 2012-07-19,284.68,284.91,283.07,283.96 2012-07-20,284.08,286.67,284.03,286.17 2012-07-23,287.09,288.18,286.86,287.92 2012-07-24,287.19,289.81,287.17,289.75 2012-07-25,289.6,290.41,287.32,288.48 2012-07-26,288.04,288.37,283.2,283.58 2012-07-27,282.97,284.61,279.59,280.96 2012-07-30,281.14,281.56,277.29,277.88 2012-07-31,278.25,281.79,277.38,281.5 2012-08-01,281.29,281.84,279.61,280.3 2012-08-02,280.56,281.85,278.99,281.46 2012-08-03,280.09,280.53,276.41,277.51 2012-08-06,278.01,278.11,274.99,275.37 2012-08-07,275.19,277.34,275.19,276.79 2012-08-08,276.84,277.9,276.58,276.85 2012-08-09,276.81,277.13,275.7,276.65 2012-08-10,277.04,278.84,276.52,277.13 2012-08-13,277.4,279.78,277.24,279.3 2012-08-14,279.12,279.36,278.03,278.78 2012-08-15,278.72,279.4,278.04,278.22 2012-08-16,278.29,278.75,277.17,277.35 2012-08-17,277.45,279.24,277.19,277.44 2012-08-20,277.98,278.17,276.21,276.51 2012-08-21,276.39,276.42,274.26,275.19 2012-08-22,276.53,277.65,276.05,277.23 2012-08-23,276.66,277.53,275.39,277.03 2012-08-24,277.26,278.6,276.54,277.39 2012-08-27,277.7,277.84,277.07,277.52 2012-08-28,277.84,282.24,277.47,280.75 2012-08-29,280.93,283.87,280.81,283.31 2012-08-30,283.23,285.56,283.2,284.78 2012-08-31,284.08,284.64,282.81,283.65 2012-09-03,284.26,285.08,283.87,284.36 2012-09-04,284.44,284.7,283.74,284.17 2012-09-05,284.08,286.37,283.91,284.44 2012-09-06,284.09,289.19,282.91,286.62 2012-09-07,286.5,288.28,283.89,284.51 2012-09-10,284.66,285.54,284.06,284.25 2012-09-11,284.95,285.72,281.85,281.9 2012-09-12,282.03,283.46,281.2,282.88 2012-09-13,282.61,284.9,281.41,281.73 2012-09-14,280.99,282.61,280.26,281.24 2012-09-17,281.61,283.34,281.26,282.91 2012-09-18,283,284.52,282.54,283.14 2012-09-19,282.47,283.66,282.28,283.05 2012-09-20,284.05,284.88,282.46,282.74 2012-09-21,282.12,282.55,281.08,281.49 2012-09-24,282.06,283.47,282.04,282.47 2012-09-25,282.67,284.34,282.43,284.27 2012-09-26,284.46,285.96,284.44,285.02 2012-09-27,284.33,285.16,283.66,283.78 2012-09-28,283.87,285.99,283.3,284.74 2012-10-01,285.31,285.65,284.06,285.51 2012-10-02,285.69,286.5,285.01,285.73 2012-10-03,285.94,286.31,285.25,285.73 2012-10-04,285.82,285.85,284.43,284.45 2012-10-05,284.56,285.01,281.43,282.28 2012-10-08,282.56,284.21,282.03,282.9 2012-10-09,283.03,284.06,282.85,283.07 2012-10-10,283.17,283.47,281.59,282.24 2012-10-11,282.48,282.52,281.08,281.59 2012-10-12,281.36,281.36,279.71,280.02 2012-10-15,280.23,280.27,278.25,278.81 2012-10-16,278.66,278.66,277.22,277.59 2012-10-17,277.84,279.27,277.59,277.87 2012-10-18,277.92,278.55,275.68,277.39 2012-10-19,277.73,279.47,277.7,278.91 2012-10-22,278.65,279.91,277.87,279.63 2012-10-23,279.6,282.14,279.53,280.91 2012-10-24,281.29,281.34,280.05,280.61 2012-10-25,280.42,280.44,278.12,279.35 2012-10-26,279.76,282.56,279.74,281.8 2012-10-29,282.49,285.29,282.41,284.84 2012-10-30,284.92,284.94,283.1,283.41 2012-10-31,283.67,283.97,282.49,283.2 2012-11-01,283.32,283.59,281.2,281.61 2012-11-02,281.58,281.9,280.27,281.44 2012-11-05,281.45,282.71,280.93,282.35 2012-11-06,282.55,282.96,281.43,282.08 2012-11-07,281.48,282.99,280.47,282.55 2012-11-08,282.71,284.63,282.64,284.42 2012-11-09,284.45,284.72,282.72,283.22 2012-11-12,283.06,283.81,282.85,283.53 2012-11-13,284.01,285.14,283.64,284.49 2012-11-14,284.75,285.37,283.93,284.88 2012-11-15,285.49,285.98,283.25,284.64 2012-11-16,284.42,284.57,283.79,283.8 2012-11-19,284.18,284.25,280.74,281.35 2012-11-20,281.77,281.9,280.57,280.63 2012-11-21,280.8,281.48,280.07,280.44 2012-11-22,280.3,280.43,278.26,279.22 2012-11-23,279.2,282.38,278.96,281.98 2012-11-26,281.66,282.18,281.07,281.44 2012-11-27,280.63,281.45,279.39,280.08 2012-11-28,280.47,281.39,280.02,280.55 2012-11-29,280.83,280.85,278.55,279.58 2012-11-30,279.65,281.2,279.35,280.93 2012-12-03,280.98,282.68,280.65,282.61 2012-12-04,282.44,283.31,281.56,282.99 2012-12-05,283.03,283.21,282.02,282.55 2012-12-06,282.99,283.59,282.31,282.98 2012-12-07,283.02,283.87,282.53,282.88 2012-12-10,283.07,283.49,282.7,283.16 2012-12-11,282.91,283.05,281.38,281.79 2012-12-12,281.65,282.57,281.65,281.91 2012-12-13,281.87,283.54,281.74,283.45 2012-12-14,283.19,284.09,283.15,283.58 2012-12-17,283.53,288.45,283.48,287.91 2012-12-18,288.12,290.1,287.37,287.71 2012-12-19,287.03,287.36,285.94,285.95 2012-12-20,286.5,286.53,284.68,284.76 2012-12-21,285.33,289.65,285.02,289.08 2012-12-24,289.7,293.57,288.42,292.76 2012-12-26,292.79,295.36,292.13,293.59 2012-12-27,292.82,294.35,289.99,291.44 2012-12-28,291.58,291.62,290.09,290.42 2012-12-31,290.74,292.74,290.56,291.11 2013-01-02,290.32,292.92,290.21,290.71 2013-01-03,291.21,291.68,288.05,288.24 2013-01-04,289,291.82,288.38,290.24 2013-01-07,290.45,292.23,289.97,291.31 2013-01-08,291.35,292.89,290.74,291.6 2013-01-09,291.57,291.78,289.07,289.48 2013-01-10,289.78,292.93,289.11,292.85 2013-01-11,293.44,297.07,293.42,295.69 2013-01-14,296.23,298.17,294.8,295.1 2013-01-15,294.93,295.07,293.16,293.52 2013-01-16,294.79,295.47,293.3,295.05 2013-01-17,294.45,294.87,291.73,292.31 2013-01-18,292.38,293.19,291.66,292.73 2013-01-21,292.87,292.96,292.07,292.73 2013-01-22,292.8,294.56,292.41,293.81 2013-01-23,293.99,294.72,293.3,293.91 2013-01-24,294.15,295.08,294.14,294.94 2013-01-25,295.08,298.39,294.54,297.44 2013-01-28,297.31,299.74,296.58,297.91 2013-01-29,297.44,297.92,294.99,295.53 2013-01-30,295.68,296.46,294.35,294.92 2013-01-31,294.11,294.32,291.35,292.48 2013-02-01,292.29,293.12,290.92,292.08 2013-02-04,292.01,293.6,291.31,293.15 2013-02-05,293.03,293.11,291.26,291.52 2013-02-06,293.37,294.41,292.76,294.09 2013-02-07,294.11,294.36,292.03,292.55 2013-02-08,292.26,292.65,290.31,290.52 2013-02-11,290.51,291.54,290.2,290.57 2013-02-12,290.65,292.29,289.81,289.92 2013-02-13,289.96,290.28,288.41,289.66 2013-02-14,289.91,292.59,289.89,291.51 2013-02-15,291.83,292.53,291.11,292.43 2013-02-18,292.02,292.46,290.93,291.26 2013-02-19,290.93,291.69,290.17,290.98 2013-02-20,291.02,291.39,289.92,290.94 2013-02-21,291.24,292.87,291.19,292.47 2013-02-22,292.63,293.75,291.54,293.67 2013-02-25,293.63,294.18,292.5,293.39 2013-02-26,294.11,295.67,293.45,295.18 2013-02-27,294.91,296.23,294.91,295.31 2013-02-28,295.39,296.58,294.91,295.04 2013-03-01,295.09,296.08,293.85,294.36 2013-03-04,294.79,298.39,294.78,298.34 2013-03-05,297.27,299.31,297.24,298.36 2013-03-06,298.14,299.87,297.63,299.68 2013-03-07,299.64,299.73,298.14,298.44 2013-03-08,298.58,299.85,296.39,299.19 2013-03-11,299.14,303.35,298.9,301.58 2013-03-12,301.77,306.65,301.64,305.63 2013-03-13,306.11,307.22,303.83,303.87 2013-03-14,304.34,306.19,303.39,303.46 2013-03-15,303.42,305.47,303.23,305.14 2013-03-18,305.95,308.32,305.23,306.16 2013-03-19,306.09,306.97,304.44,305.29 2013-03-20,305.44,305.53,303.55,304.56 2013-03-21,304.56,306.64,304.03,306.4 2013-03-22,306.93,307.87,306.15,306.59 2013-03-25,306.58,307.23,304.99,305.86 2013-03-26,306.06,306.06,302.9,304.13 2013-03-27,304.16,304.65,302.76,303.32 2013-03-28,303.26,304.51,303.23,304.06 2013-04-02,303.78,304,301.26,301.91 2013-04-03,301.9,302.51,300,302.35 2013-04-04,302.6,304.22,299.14,300.75 2013-04-05,301,301.54,298.91,298.97 2013-04-08,298.61,299.19,296.22,296.5 2013-04-09,296.56,297.76,296.34,296.85 2013-04-10,297.02,298.41,296.07,296.37 2013-04-11,296.54,297.72,295.89,296.12 2013-04-12,296.18,296.77,293.79,294.39 2013-04-15,295.41,296.08,293.03,294.28 2013-04-16,294.85,295.73,293.31,293.66 2013-04-17,293.54,295.12,293.1,295.1 2013-04-18,294.57,298.53,294.09,298.29 2013-04-19,298.06,298.88,296.54,298.21 2013-04-22,298.5,299.9,297.9,298.88 2013-04-23,298.78,302.66,298.41,299.47 2013-04-24,299.33,301.09,298.55,300.85 2013-04-25,300.53,302.3,300.24,300.27 2013-04-26,300.66,302.25,300.53,301.88 2013-04-29,301.73,301.91,297.24,299.38 2013-04-30,299.5,300.21,298.5,299.14 2013-05-01,299.24,299.29,298.15,298.64 2013-05-02,298.64,299.36,295.59,295.8 2013-05-03,295.87,296.99,294.47,295.94 2013-05-06,295.95,296.94,295.81,296.63 2013-05-07,296.56,297.9,295.01,295.8 2013-05-08,295.73,296.17,292.28,292.97 2013-05-09,292.66,293.55,292.26,292.85 2013-05-10,292.88,294.32,292.03,293.54 2013-05-13,292.38,294.61,292.38,294.38 2013-05-14,294.08,295.71,293.76,294.01 2013-05-15,294.22,294.66,291.05,291.43 2013-05-16,291.13,291.58,289.89,291.25 2013-05-17,291.17,292.03,290.01,290.91 2013-05-20,290.26,291.2,289.69,290.42 2013-05-21,290.54,291.22,289.22,289.43 2013-05-22,289.23,289.78,287.77,289.5 2013-05-23,290.14,292.57,290.14,290.61 2013-05-24,290.52,291.02,288.38,289.43 2013-05-27,289.18,289.6,288.77,289.05 2013-05-28,288.81,289.22,285.47,286.51 2013-05-29,287.1,290.65,287.1,289.64 2013-05-30,289.09,294.89,288.65,294.1 2013-05-31,293.9,296.9,293.49,296.23 2013-06-03,296.33,296.71,292.62,293.17 2013-06-04,292.17,293.74,291.16,293.58 2013-06-05,293.28,298.22,292.89,297.93 2013-06-06,297.74,299.58,296.17,297.88 2013-06-07,297.43,297.99,294.42,295.01 2013-06-10,295.63,299.4,295.55,298.83 2013-06-11,299.25,301.28,297.11,297.47 2013-06-12,296.65,297.24,295.09,295.94 2013-06-13,296.61,297.18,291.85,292 2013-06-14,292.02,292.79,289.92,290.82 2013-06-17,290.67,291.19,289.47,290.44 2013-06-18,291.46,294.67,291.03,293.47 2013-06-19,293.4,294.82,293.22,294.61 2013-06-20,298.02,299.9,296.14,299.33 2013-06-21,298.8,300.82,297.88,300.2 2013-06-24,299.01,300.52,298.53,298.85 2013-06-25,298.64,298.78,295.88,296.59 2013-06-26,296.48,297.49,295.71,295.98 2013-06-27,295.7,296.34,294.67,296.06 2013-06-28,295.78,296.06,294.24,294.67 2013-07-01,294.73,295.18,293.57,293.75 2013-07-02,293.6,293.98,292.6,293.09 2013-07-03,293.54,295.21,293.54,294.21 2013-07-04,293.92,296.13,292.3,293.13 2013-07-05,293.1,296.08,293.1,295.79 2013-07-08,295.28,295.87,294.19,294.9 2013-07-09,294.41,294.5,292.15,292.68 2013-07-10,292.85,294.48,292.41,294.38 2013-07-11,292.34,293.65,291.56,292.08 2013-07-12,291.75,292.84,291.42,291.58 2013-07-15,291.69,292.3,290.93,291.78 2013-07-16,291.53,292.75,291.1,292.45 2013-07-17,292.32,294.48,291.99,292.23 2013-07-18,292.83,295.38,292.8,294.9 2013-07-19,294.81,295.94,294.24,295.65 2013-07-22,294.8,295.37,293.75,294.08 2013-07-23,293.61,296.13,293.61,295.7 2013-07-24,295.3,296.78,294.96,296.08 2013-07-25,295.72,298,295.2,297.66 2013-07-26,296.69,297.78,295.81,296.98 2013-07-29,296.84,299.1,296.79,298.23 2013-07-30,298.28,299.62,298.11,299.25 2013-07-31,298.82,300.31,298.79,299.7 2013-08-01,298.97,300.55,298.44,300.46 2013-08-02,300.31,300.79,297.69,298.02 2013-08-05,297.75,299.05,297.75,298.8 2013-08-06,298.46,299.53,298.23,299.18 2013-08-07,298.61,299.9,298.6,299.57 2013-08-08,299.15,299.48,297.35,297.75 2013-08-09,297.27,298.32,296.13,296.23 2013-08-12,296.01,297.48,296.01,296.93 2013-08-13,296.91,299.2,296.9,297.91 2013-08-14,297.76,299.26,297.76,298.86 2013-08-15,298.65,299.74,298.43,298.56 2013-08-16,298.57,300.6,298.57,299.65 2013-08-19,299.64,301.23,299.64,300.33 2013-08-20,300.42,300.79,298.71,299.04 2013-08-21,299.35,300.25,299.35,299.94 2013-08-22,300.24,300.67,299.13,299.37 2013-08-23,298.99,299.46,297.48,297.69 2013-08-26,297.59,298.5,297.49,298.18 2013-08-27,298.44,301.81,298.44,301.43 2013-08-28,301.46,303.23,300.3,300.6 2013-08-29,300.34,301.07,300.04,300.28 2013-08-30,299.9,301.66,299.6,300.61 2013-09-02,300.38,300.86,299.51,300.03 2013-09-03,299.83,302.9,299.83,302.23 2013-09-04,301.74,302.16,300.48,300.55 2013-09-05,301.01,302.68,300.9,301.62 2013-09-06,301.37,301.68,299.04,299.88 2013-09-09,299.46,301.03,299.46,300.1 2013-09-10,299.37,300.44,298.24,299.38 2013-09-11,299.27,300.01,298.36,299.52 2013-09-12,299.44,301.61,299.44,300.64 2013-09-13,300.63,301.38,300.13,300.51 2013-09-16,299.51,299.8,298.17,298.73 2013-09-17,298.68,299.21,296.9,296.96 2013-09-18,296.83,298.53,296.83,297.32 2013-09-19,295.13,297.2,294.4,296.51 2013-09-20,296.3,299.52,296.3,298.39 2013-09-23,298.68,299.1,297.8,298.56 2013-09-24,298.53,300.36,298.27,299.17 2013-09-25,299.17,300.26,298.88,299.22 2013-09-26,299.16,299.83,299,299.3 2013-09-27,299.24,299.87,298.17,298.21 2013-09-30,298.18,299.16,296.89,297.13 2013-10-01,297.17,297.3,295.57,295.75 2013-10-02,295.74,296.88,295.59,296.09 2013-10-03,296.2,296.75,295.27,296.11 2013-10-04,296.12,297.48,295.64,296.45 2013-10-07,296.37,297,294.62,294.74 2013-10-08,294.72,295.89,294.62,295.12 2013-10-09,295.17,296.45,295,295.63 2013-10-10,295.64,296.1,294.01,294.03 2013-10-11,294.03,295.41,293.8,294.69 2013-10-14,294.49,296.63,294.43,295.65 2013-10-15,295.65,296.42,294.97,295.65 2013-10-16,295.65,296.6,294.33,294.66 2013-10-17,294.67,295.72,293.59,293.86 2013-10-18,293.96,294.66,293.03,293.58 2013-10-21,293.52,294.22,293.09,293.31 2013-10-22,293.31,294.3,291.68,291.95 2013-10-23,291.92,292.62,291.7,292.01 2013-10-24,291.98,293.57,291.47,291.48 2013-10-25,291.56,293.19,291.52,292.21 2013-10-28,291.88,292.78,291.86,292.23 2013-10-29,292.24,294.2,292.17,293.59 2013-10-30,293.58,294.13,292.85,293.65 2013-10-31,293.65,295.5,293.49,295.16 2013-11-01,295.1,297.71,294.53,297.41 2013-11-04,297,297.23,294.19,295.67 2013-11-05,295.65,297.49,295.22,296.83 2013-11-06,296.83,297.19,296.29,296.43 2013-11-07,296.42,297.08,294.88,296.48 2013-11-08,296.48,297.26,295.71,296.27 2013-11-11,296.14,298.6,296.06,298.19 2013-11-12,298.17,299.27,298.05,298.61 2013-11-13,298.57,299.37,298.14,298.2 2013-11-14,298.23,298.79,297.44,297.57 2013-11-15,297.58,298.7,297.39,298.15 2013-11-18,297.81,298.24,296.43,296.63 2013-11-19,296.67,297.56,296.43,296.53 2013-11-20,296.54,297.46,296.1,297.11 2013-11-21,297.12,298.36,296.98,297.41 2013-11-22,297.47,298.61,297.37,298.44 2013-11-25,297.98,298.92,297.84,297.95 2013-11-26,297.82,298.78,297.75,298.16 2013-11-27,298.18,299.33,298.13,298.91 2013-11-28,298.91,299.87,298.74,299.26 2013-11-29,299.24,301.6,299.2,301.28 2013-12-02,301.16,303.86,300.19,303.28 2013-12-03,303.46,303.63,302.08,302.31 2013-12-04,302.31,302.7,301.27,301.3 2013-12-05,301.33,302.33,300.93,301.27 2013-12-06,301.27,302.6,300.1,300.2 2013-12-09,300.2,302.33,300.18,301.77 2013-12-10,301.82,302.2,300.12,301.56 2013-12-11,301.54,303.15,301.35,302.54 2013-12-12,302.56,303.68,302.35,302.79 2013-12-13,302.72,303.34,301.2,301.68 2013-12-16,301.08,301.9,298.56,299.01 2013-12-17,299.04,299.54,297.46,298.38 2013-12-18,298.37,298.71,296.79,298.01 2013-12-19,298.01,300,297.52,298.64 2013-12-20,298.64,299.08,298.25,298.54 2013-12-23,298.16,298.84,296.3,296.58 2013-12-24,296.88,297.38,296.22,296.43 2013-12-26,296.48,296.95,296.28,296.42 2013-12-27,296.33,297.58,295.89,296.17 2013-12-30,295.96,297.44,295.67,296.11 2013-12-31,296.1,297.14,296,296.92 2014-01-02,296.66,299.18,296.14,297.26 2014-01-03,297.23,298.93,297.23,298.76 2014-01-06,298.38,299.76,298.05,299.08 2014-01-07,298.98,301.1,298.93,299.54 2014-01-08,299.55,300.62,299.5,299.63 2014-01-09,299.66,300.16,298.58,299.1 2014-01-10,299.09,299.57,298.11,298.3 2014-01-13,298,298.96,297.9,298.23 2014-01-14,298.25,300.01,298.11,298.4 2014-01-15,298.52,300.53,298.36,299.84 2014-01-16,299.83,301.25,299.83,300.17 2014-01-17,300.22,301.14,300,300.9 2014-01-20,300.56,302.01,300.32,301.57 2014-01-21,301.67,303.15,301.33,302.26 2014-01-22,302.22,302.8,301.48,302.19 2014-01-23,302.19,305.38,302.12,304.9 2014-01-24,304.85,306.62,303.84,304.51 2014-01-27,303.66,306.77,303.02,305.8 2014-01-28,305.83,305.88,301.89,302.26 2014-01-29,302.27,309.89,302.17,308.73 2014-01-30,308.73,312.33,308.01,309.01 2014-01-31,309.12,314.04,308.78,311.83 2014-02-03,311.93,314.14,311.08,313.49 2014-02-04,313.64,313.8,308.02,308.44 2014-02-05,308.47,309.61,306.44,308.75 2014-02-06,308.74,309.54,306.12,306.8 2014-02-07,306.82,309.06,306.41,307.39 2014-02-10,306.91,311.84,306.78,310.72 2014-02-11,310.72,312.29,308.81,309.39 2014-02-12,309.47,310.08,307.67,308.97 2014-02-13,308.96,312.92,308.38,310.45 2014-02-14,310.44,311.55,307.75,308.63 2014-02-17,308.31,309.12,307.74,307.79 2014-02-18,307.78,310.85,307.53,309.97 2014-02-19,310.18,314.31,309.94,312.91 2014-02-20,312.96,314.71,311.29,311.35 2014-02-21,311.38,311.97,309.41,310.13 2014-02-24,309.75,310.79,309.26,309.7 2014-02-25,309.7,310.7,308.25,308.28 2014-02-26,308.29,310.79,308.22,310.02 2014-02-27,310.01,311.64,309.3,309.45 2014-02-28,309.51,310.84,308.89,309.78 2014-03-03,310.7,313.77,310.61,313 2014-03-04,313.08,313.28,309.72,309.96 2014-03-05,309.95,310.53,308.96,309.27 2014-03-06,309.3,310.01,308.39,308.53 2014-03-07,308.52,312.71,308.45,312.08 2014-03-10,311.52,312.81,311.28,311.95 2014-03-11,312.02,313.78,311.43,313.24 2014-03-12,313.23,314.33,313,313.31 2014-03-13,313.32,314.24,311.27,313.44 2014-03-14,313.46,315.32,311.46,311.64 2014-03-17,312.09,313.34,311.28,311.31 2014-03-18,311.29,312.97,310.18,310.47 2014-03-19,310.53,312.29,309.34,311.56 2014-03-20,311.67,313.16,310.97,311.1 2014-03-21,311.01,313.36,310.99,312.74 2014-03-24,312.78,313.43,312.4,312.73 2014-03-25,312.74,312.99,310.56,311.2 2014-03-26,311.2,312.37,311,311.72 2014-03-27,311.78,313.1,310.22,310.33 2014-03-28,310.33,310.67,308.18,308.38 2014-03-31,308.32,308.6,306.62,306.85 2014-04-01,306.85,308.07,306.45,306.57 2014-04-02,306.58,307.76,306.55,306.67 2014-04-03,306.62,308.12,306.33,306.62 2014-04-04,306.62,306.94,305.29,305.52 2014-04-07,305.29,307.24,305.04,306.34 2014-04-08,306.34,306.37,304.26,304.62 2014-04-09,304.6,306.46,304.2,305.33 2014-04-10,305.32,305.81,304.54,305.44 2014-04-11,305.58,307.26,305.29,306.44 2014-04-14,305.21,307.78,304.93,306.62 2014-04-15,306.62,309.36,306.59,308.17 2014-04-16,308.16,308.67,307.39,307.76 2014-04-17,307.79,308.44,305.86,306.24 2014-04-21,306.1,307.43,305.97,307.07 2014-04-22,307.01,307.54,306.14,306.3 2014-04-23,306.31,307.8,306.23,306.69 2014-04-24,306.68,309.48,306.6,308.54 2014-04-25,308.55,310.14,308.36,309.92 2014-04-28,309.43,310.06,309.06,309.43 2014-04-29,309.48,309.51,307.79,307.9 2014-04-30,307.89,308.5,306.24,306.69 2014-05-02,306.14,307.75,305.75,307.49 2014-05-05,307.35,308.28,307.12,307.97 2014-05-06,307.99,308.23,306.19,306.37 2014-05-07,306.34,307.19,304.23,304.37 2014-05-08,304.38,304.79,302.69,302.71 2014-05-09,302.69,304.44,302.62,303.78 2014-05-12,303.65,303.77,302.78,303.21 2014-05-13,303.15,303.8,302.63,303.32 2014-05-14,303.33,304.53,302.84,302.99 2014-05-15,302.95,306.48,302.29,306.05 2014-05-16,306.05,306.5,304.18,304.92 2014-05-19,304.52,306.02,304.03,304.34 2014-05-20,304.38,305.67,304.22,304.41 2014-05-21,304.45,305.17,303.07,303.12 2014-05-22,303.1,304.03,302.63,302.81 2014-05-23,302.62,303.44,301.77,301.93 2014-05-26,301.94,302.97,301.43,302.38 2014-05-27,302.39,303.83,302.19,303.08 2014-05-28,303.12,304.5,302.86,303.48 2014-05-29,303.45,303.92,301.91,302.03 2014-05-30,302.12,303.07,301.96,302.54 2014-06-02,302.11,304.02,302.04,303.63 2014-06-03,303.59,305.52,303.36,304.94 2014-06-04,305.01,305.93,304.65,305.01 2014-06-05,305.02,305.13,302.6,302.99 2014-06-06,303,304.15,302.13,302.43 2014-06-09,302,304.23,301.8,302.76 2014-06-10,302.77,304.94,302.57,304.28 2014-06-11,304.34,305.88,304.18,305.17 2014-06-12,305.12,307.64,304.76,306.59 2014-06-13,306.59,307.12,306.34,306.78 2014-06-16,306.28,307.73,306.24,307.13 2014-06-17,307.2,307.8,307.01,307.18 2014-06-18,307.17,307.77,305.73,306.03 2014-06-19,306.02,306.35,304.53,305.92 2014-06-20,306,306.4,305.22,305.98 2014-06-23,305.59,305.82,304.68,304.81 2014-06-24,304.83,306.35,304.76,305.62 2014-06-25,305.67,307.25,305.52,306.73 2014-06-26,306.73,309.11,306.4,308.36 2014-06-27,308.31,309.9,307.97,309.63 2014-06-30,308.89,310.13,308.64,309.31 2014-07-01,309.29,312.32,309.18,311.47 2014-07-02,311.41,312.13,310.6,311.6 2014-07-03,311.47,312.13,309.4,309.51 2014-07-04,309.65,310.73,309.4,310.12 2014-07-07,309.5,310.78,309.44,309.88 2014-07-08,309.88,310.2,308.44,308.71 2014-07-09,308.74,310.06,308.59,309.36 2014-07-10,309.33,310.46,309.18,309.57 2014-07-11,309.58,310.56,309.46,309.91 2014-07-14,309.78,310.08,308.62,308.74 2014-07-15,308.77,309.58,308.66,309.05 2014-07-16,309.07,309.52,308.54,309.17 2014-07-17,309.09,311.35,308.94,311.03 2014-07-18,311.04,311.09,309.38,309.64 2014-07-21,309.34,309.88,308.9,308.98 2014-07-22,308.99,309.85,307.29,307.41 2014-07-23,307.41,307.71,306.59,306.95 2014-07-24,306.94,308.13,306.79,307.48 2014-07-25,307.49,308.46,307.31,308.32 2014-07-28,307.98,308.92,307.72,308.87 2014-07-29,308.8,311.15,308.4,310.57 2014-07-30,310.56,311.77,310.41,310.9 2014-07-31,310.91,314.28,310.8,313.69 2014-08-01,313.59,315.06,312.79,312.8 2014-08-04,312.85,313.84,312.5,313.03 2014-08-05,313.06,315.81,312.57,315.04 2014-08-06,315.09,317.19,314.87,315.26 2014-08-07,315.22,316.66,314.07,315.06 2014-08-08,315.11,316.52,312.51,312.81 2014-08-11,312.7,313.91,312.01,313.34 2014-08-12,313.33,314.67,313.04,313.41 2014-08-13,313.4,314.24,313.08,313.17 2014-08-14,313.18,314.02,311.3,311.89 2014-08-15,311.88,314.32,311.69,314.12 2014-08-18,313.63,314.41,313.07,313.21 2014-08-19,313.21,313.97,312.79,312.84 2014-08-20,312.82,314.55,312.67,313.94 2014-08-21,313.98,314.71,313.16,313.24 2014-08-22,313.22,314.15,312.67,313.05 2014-08-25,312.86,313.59,312.52,312.82 2014-08-26,312.77,313.33,312.58,312.86 2014-08-27,312.87,313.15,312.13,312.21 2014-08-28,312.21,316.27,312.12,314.67 2014-08-29,314.67,316.26,314.35,314.48 2014-09-01,314.52,315.7,313.79,314.01 2014-09-02,314.01,315.87,313.94,315.1 2014-09-03,315.16,315.55,313.26,313.43 2014-09-04,313.43,313.79,311.71,312.87 2014-09-05,312.87,314.09,312.72,313.57 2014-09-08,313.17,315.34,313.14,314.81 2014-09-09,314.86,317.04,314.23,316.48 2014-09-10,316.48,317.16,314.46,314.79 2014-09-11,314.8,315.2,313.52,313.81 2014-09-12,313.82,315.05,313.48,314.74 2014-09-15,314.53,315.22,313.84,314 2014-09-16,314.01,314.71,313.17,313.72 2014-09-17,313.72,314,312.14,313.16 2014-09-18,313.15,313.31,311.13,311.22 2014-09-19,311.24,311.5,310.17,311.13 2014-09-22,310.89,312.34,310.79,311.99 2014-09-23,312,312.1,310.19,310.7 2014-09-24,310.58,310.85,309.61,309.76 2014-09-25,309.76,311.82,309.5,311.4 2014-09-26,311.43,312.78,310.85,312.23 2014-09-29,311.44,312.88,310.93,311.05 2014-09-30,311.02,311.45,309.95,310.39 2014-10-01,310.42,310.87,309.14,309.36 2014-10-02,309.35,310.36,309.16,309.61 2014-10-03,309.58,310.1,308.42,309.75 2014-10-06,309.51,309.72,307.17,307.35 2014-10-07,307.37,308.22,306.7,307.68 2014-10-08,307.68,308.43,306.28,306.36 2014-10-09,306.37,307.15,305.46,305.63 2014-10-10,305.62,306.88,305.04,305.55 2014-10-13,305.31,305.81,304.96,305.49 2014-10-14,305.57,306.92,305.41,305.72 2014-10-15,305.72,308.58,305.7,306.86 2014-10-16,306.92,309.57,306.57,306.88 2014-10-17,306.88,308.07,305.31,305.53 2014-10-20,305.46,307.39,305.3,306.76 2014-10-21,306.84,307.41,305.76,305.83 2014-10-22,305.84,307.27,305.56,306.58 2014-10-23,306.62,308.4,306.45,307.32 2014-10-24,307.32,309.06,307.19,308.25 2014-10-27,307.45,309.32,307.21,308.96 2014-10-28,308.92,309.4,308.12,308.2 2014-10-29,308.2,310.03,308.15,309 2014-10-30,308.96,309.84,307.26,307.37 2014-10-31,307.39,308.47,306.88,307.56 2014-11-03,307.76,309.45,307.44,308.06 2014-11-04,308.04,309.13,308.03,308.84 2014-11-05,308.85,310.72,308.38,310.02 2014-11-06,310.01,310.56,308.8,309.5 2014-11-07,309.5,310.11,308.61,308.87 2014-11-10,308.4,309.18,306.58,306.87 2014-11-11,306.76,307.75,306.66,307.2 2014-11-12,307.19,307.65,305.84,306.13 2014-11-13,305.81,306.54,305.21,305.29 2014-11-14,305.48,306.15,304.87,306.07 2014-11-17,305.81,306.45,305.53,306.09 2014-11-18,306.1,306.35,305.22,305.34 2014-11-19,305.34,305.68,304.24,304.82 2014-11-20,304.83,305.08,304.1,304.23 2014-11-21,304.22,305.19,303.78,304.04 2014-11-24,304.03,305.67,303.95,305.47 2014-11-25,305.27,306.43,305.27,306.16 2014-11-26,306.16,306.99,305.63,306.71 2014-11-27,306.71,307.25,306.46,307.03 2014-11-28,307.03,307.48,305.64,306.28 2014-12-01,305.92,306.89,305.73,305.95 2014-12-02,306.06,307.29,305.85,306.97 2014-12-03,306.97,307.34,306.26,306.76 2014-12-04,306.76,307.32,306.29,306.66 2014-12-05,306.66,307.27,305.38,305.44 2014-12-08,305.67,306.46,305.61,305.96 2014-12-09,305.87,306.51,304.98,305.83 2014-12-10,305.83,307.18,305.71,306.87 2014-12-11,306.87,308.06,306.39,307.79 2014-12-12,307.73,308.95,307.58,307.79 2014-12-15,308.13,310.32,307.25,308.81 2014-12-16,308.81,314.13,308.15,312.02 2014-12-17,312.01,315.21,311.28,313.89 2014-12-18,313.89,315.38,312.67,314.51 2014-12-19,314.53,316.75,313.02,314.92 2014-12-22,315.23,316.71,313.23,313.42 2014-12-23,313.29,316.11,313.29,315.68 2014-12-24,315.65,316.87,314.61,316.4 2014-12-26,316.5,317.3,316.3,317.24 2014-12-29,316.1,316.66,313.74,314.13 2014-12-30,314.09,315.26,314.05,314.42 2014-12-31,314.41,316.65,314.26,315.83 2015-01-02,315.44,319.58,314.9,317.57 2015-01-05,317.34,320.32,316.84,317.22 2015-01-06,317.05,320.54,316.81,319.22 2015-01-07,319.18,320.73,317.36,317.69 2015-01-08,317.77,318.24,315.51,315.67 2015-01-09,315.63,318.07,315.6,316.84 2015-01-12,316.24,319.29,316.17,317.11 2015-01-13,317.18,318.91,316.89,318.09 2015-01-14,318.17,320.6,317.93,319.34 2015-01-15,319.33,326.86,318.45,322.67 2015-01-16,322.67,323.71,318.36,318.5 2015-01-19,319.11,320.21,317.73,319.65 2015-01-20,319.58,319.99,315.46,315.92 2015-01-21,315.98,316.55,313.8,315.07 2015-01-22,315.07,315.57,311.86,312.15 2015-01-23,312.15,312.5,309.13,309.46 2015-01-26,309.64,312,309.55,310.83 2015-01-27,310.83,312.57,310.69,311 2015-01-28,311,312.65,309.94,312.28 2015-01-29,312.29,313.12,310.18,310.78 2015-01-30,310.77,312.06,310.06,310.55 2015-02-02,310.79,311.34,309.77,310.37 2015-02-03,310.37,310.73,308.16,308.56 2015-02-04,308.56,309.18,307.09,308.57 2015-02-05,308.57,309.09,305.61,306.58 2015-02-06,306.6,307.34,305.31,305.85 2015-02-09,305.77,308.66,305.41,307.54 2015-02-10,307.56,310.5,307.09,308.4 2015-02-11,308.4,310.4,308.16,308.9 2015-02-12,308.9,309.46,305.44,305.63 2015-02-13,305.63,306.8,305.29,306.11 2015-02-16,306.34,307.05,305.58,306.52 2015-02-17,306.52,308.03,306.17,307.63 2015-02-18,307.65,308.68,305.3,305.82 2015-02-19,305.78,306.39,304.19,305.33 2015-02-20,305.34,306.36,303.91,304.83 2015-02-23,305.35,305.9,304.57,305.41 2015-02-24,305.41,305.94,304.67,305.08 2015-02-25,305.08,305.45,304.13,304.49 2015-02-26,304.42,304.63,302.25,302.58 2015-02-27,302.58,303.24,302.38,302.62 2015-03-02,303.08,304.82,302.55,304.67 2015-03-03,304.67,306.55,304,306.35 2015-03-04,306.36,307.57,304.98,306.04 2015-03-05,306.04,306.19,304.21,305.26 2015-03-06,305.26,305.64,302.82,305.5 2015-03-09,305.03,305.96,303.96,305.25 2015-03-10,305.18,309.05,304.66,307.39 2015-03-11,307.34,307.58,302.59,303.26 2015-03-12,303.26,304.25,302.55,303.74 2015-03-13,303.74,307.11,303.49,305.47 2015-03-16,305.73,306.08,302.9,303.11 2015-03-17,303.11,304.2,302.92,303.59 2015-03-18,303.58,306.14,302.56,302.86 2015-03-19,302.86,304.24,300.88,303.4 2015-03-20,303.42,305.47,302.57,303.25 2015-03-23,303.29,304.69,302.8,303.49 2015-03-24,303.49,303.87,298.5,298.93 2015-03-25,298.93,299.52,297.53,298.91 2015-03-26,298.91,300.78,298.66,299.9 2015-03-27,299.9,301.23,299.59,300.15 2015-03-30,300.13,300.25,298.82,299.22 2015-03-31,299.309,300.748,298.541,300.389 2015-04-01,300.39,301.87,297.63,298.55 2015-04-02,298.55,300.37,298.36,299.81 2015-04-03,299.81,300.86,298.51,299.04 2015-04-06,298.96,299.37,298.39,298.94 2015-04-07,298.94,299.47,297.79,298.44 2015-04-08,298.45,298.68,296.05,296.53 2015-04-09,296.53,298.76,296.28,298.26 2015-04-10,298.26,298.67,296.15,297.01 2015-04-13,296.74,297.37,296.36,296.63 2015-04-14,296.65,296.93,295.67,296.62 2015-04-15,296.59,300.42,295.51,300.34 2015-04-16,300.34,302.22,298.76,301.76 2015-04-17,301.76,302.31,300.53,301.14 2015-04-20,300.79,301.68,297.71,298.05 2015-04-21,298.05,298.91,297.12,298.78 2015-04-22,298.78,301.97,297.98,300.42 2015-04-23,300.41,302.37,299.67,299.96 2015-04-24,299.96,303.7,299.85,303.53 2015-04-27,303.16,303.8,299.44,300.11 2015-04-28,300.11,301.78,299.89,300.8 2015-04-29,300.8,303.11,300.66,302.2 2015-04-30,302.2,304.33,301.9,303.52 2015-05-01,303.49,304.55,303.09,303.63 2015-05-04,303.66,304.13,302.2,303.38 2015-05-05,303.38,304.22,300.8,303.73 2015-05-06,303.73,306.04,303.4,305.49 2015-05-07,305.49,307.5,303.04,303.38 2015-05-08,303.38,304.37,302.07,302.63 2015-05-11,302.6,304.98,302.4,304.87 2015-05-12,304.9,307.47,304.35,306.91 2015-05-13,306.87,307.94,304.82,307.67 2015-05-14,307.67,308.25,305.59,306.4 2015-05-15,306.4,307.28,305.13,306.29 2015-05-18,306.31,309.42,305.89,308.74 2015-05-19,308.74,308.98,304.51,305.75 2015-05-20,305.74,307.26,305.45,306.85 2015-05-21,306.85,307.86,306.01,307.68 2015-05-22,307.69,308.3,306.66,307.6 2015-05-25,307.15,308.25,306.82,307.95 2015-05-26,307.83,309.54,307.63,308.86 2015-05-27,308.87,309.31,308.04,309.11 2015-05-28,309.13,309.4,308.16,309.19 2015-05-29,309.19,309.66,308.52,309.11 2015-06-01,309.12,309.8,308.21,308.39 2015-06-02,308.37,312.38,308.22,311.91 2015-06-03,311.94,313.39,311.16,312.62 2015-06-04,312.63,314.07,310.9,311.28 2015-06-05,311.28,313.1,310.75,311.76 2015-06-08,311.88,314.27,311.68,313.6 2015-06-09,313.59,314.08,312.03,312.73 2015-06-10,312.73,313.74,311.7,312.23 2015-06-11,312.23,312.73,310.48,310.75 2015-06-12,310.8,312.7,310.59,312.05 2015-06-15,312.76,313.63,312.05,312.24 2015-06-16,312.25,313.25,310.45,311.66 2015-06-17,311.65,312.54,310.58,311.15 2015-06-18,311.2,312.86,310.07,312.47 2015-06-19,312.47,313.71,312.26,313.17 2015-06-22,312.98,313.33,310.36,310.56 2015-06-23,310.61,311.1,308.66,309.59 2015-06-24,309.59,311.57,308.95,311.57 2015-06-25,311.5,313.02,310.9,312.45 2015-06-26,312.47,312.82,311.47,312.18 2015-06-29,314.58,316.05,313.21,315.86 2015-06-30,315.831,315.882,314.231,315.081 2015-07-01,315.07,315.37,313.41,313.85 2015-07-02,313.85,315.1,313.08,314.83 2015-07-03,314.83,315.57,313.83,314.55 2015-07-06,317.29,317.39,314.84,316.28 2015-07-07,316.34,317.48,315.5,316.98 2015-07-08,317,318.06,316.47,317.8 2015-07-09,317.8,317.96,314.65,315.45 2015-07-10,315.43,315.58,310.31,311.47 2015-07-13,312.46,312.89,309.63,310.4 2015-07-14,310.43,311.59,309.59,310.66 2015-07-15,310.52,311.02,309.21,309.57 2015-07-16,309.59,309.93,308.41,309.54 2015-07-17,309.54,309.84,308.42,309.11 2015-07-20,309.06,310.35,308.78,309.98 2015-07-21,309.98,310.27,306.86,308.14 2015-07-22,308.05,308.74,307.53,307.73 2015-07-23,307.73,310.74,307.54,310.51 2015-07-24,310.51,311.64,309.44,311.49 2015-07-27,311.31,312.38,308.91,310.14 2015-07-28,310.14,310.39,308.9,309.26 2015-07-29,309.26,310.06,308.36,308.94 2015-07-30,308.94,309.77,307.34,308.84 2015-07-31,308.83,309.28,307,307.05 2015-08-03,307.64,308.15,307.05,307.53 2015-08-04,307.53,310.08,306.83,309.72 2015-08-05,309.72,310.01,308.85,309.38 2015-08-06,309.38,311.39,309.28,310.95 2015-08-07,310.95,311.18,310.09,310.44 2015-08-10,310.62,311.57,309.75,311.33 2015-08-11,311.33,312.73,310.82,311.55 2015-08-12,311.55,313.04,310.9,311.08 2015-08-13,311.08,311.4,309.58,309.63 2015-08-14,309.63,310.81,309.58,310.6 2015-08-17,310.87,311.18,308.65,309.69 2015-08-18,309.69,309.69,308.31,309.07 2015-08-19,309.07,310.42,308.86,309.88 2015-08-20,309.86,312.93,309.72,312.04 2015-08-21,312.1,315.4,311.8,314.41 2015-08-24,314.1,316.85,311.74,312.89 2015-08-25,312.78,314.89,311.42,314.4 2015-08-26,314.34,316.85,314.01,316.04 2015-08-27,316.04,316.57,313.39,314.46 2015-08-28,314.46,315.95,313.52,314.28 2015-08-31,313.95,316.05,313.3,313.45 2015-09-01,313.41,315.2,313.3,314.34 2015-09-02,314.34,315.63,313.13,313.6 2015-09-03,313.56,314.5,311.55,312.77 2015-09-04,312.71,314.23,312.36,313.58 2015-09-07,314.03,314.68,312.95,314.3 2015-09-08,314.3,314.54,313.14,313.51 2015-09-09,313.44,315.22,312.67,314.99 2015-09-10,314.99,315.71,313.82,315.25 2015-09-11,315.26,316.11,313.02,313.18 2015-09-14,313.58,313.95,312.71,313.25 2015-09-15,313.25,313.82,311.65,312.22 2015-09-16,312.22,312.26,311.14,311.47 2015-09-17,311.47,312.34,309.66,309.83 2015-09-18,309.97,311.26,309.43,310.8 2015-09-21,310.47,311.32,309.37,310.68 2015-09-22,310.68,312.1,309.38,311.53 2015-09-23,311.53,312.57,309.55,312.19 2015-09-24,312.14,315.56,311.65,313.97 2015-09-25,313.94,315.79,313.23,314.93 2015-09-28,315.11,315.6,313.95,314.61 2015-09-29,314.59,315.91,313.4,313.6 2015-09-30,313.589,314.031,312.929,313.31 2015-10-01,313.26,314.01,312.22,312.67 2015-10-02,312.67,313.72,311.41,311.86 2015-10-05,311.97,312.53,310.88,312.3 2015-10-06,312.48,313.76,310.49,311.4 2015-10-07,311.38,312.51,310.96,312.49 2015-10-08,312.43,312.89,311.18,311.55 2015-10-09,311.55,311.69,310.38,311.42 2015-10-12,311.36,311.6,309.57,310.06 2015-10-13,310.06,311.99,309.71,311.46 2015-10-14,311.46,311.71,309.44,309.67 2015-10-15,309.69,310.09,308.52,308.85 2015-10-16,308.85,310.25,308.73,310.14 2015-10-19,309.61,310.54,308.96,309.93 2015-10-20,309.99,310.83,309.77,310.38 2015-10-21,310.39,311.96,310.16,311.69 2015-10-22,311.78,311.85,309.97,310.29 2015-10-23,310.31,312.1,308.62,311.66 2015-10-26,311.62,312.16,309.92,311.52 2015-10-27,311.52,312.76,311.22,311.64 2015-10-28,311.65,312.33,311.04,311.16 2015-10-29,311.16,312.06,309.92,310.44 2015-10-30,310.446,310.9,309.354,310.45 2015-11-02,310.38,312.9,310.17,312.84 2015-11-03,312.48,314.24,312.42,313.04 2015-11-04,313.04,314.87,312.79,314.36 2015-11-05,314.36,314.57,313.25,313.43 2015-11-06,313.43,315.27,313.29,314.85 2015-11-09,314.45,315.2,313.17,313.61 2015-11-10,313.6,313.88,311.97,312.51 2015-11-11,312.52,312.72,311.19,311.78 2015-11-12,311.78,312.93,311.31,312.58 2015-11-13,312.58,312.74,311.11,311.54 2015-11-16,311.36,312.1,311.33,311.89 2015-11-17,311.89,312.22,310.58,311.01 2015-11-18,311.01,311.43,310.12,310.42 2015-11-19,310.42,310.73,309.59,310.12 2015-11-20,310.1,310.77,308.77,310.48 2015-11-23,310.65,311.96,310.1,311.71 2015-11-24,311.68,312.34,311.52,312.03 2015-11-25,312.03,312.54,311.54,311.94 2015-11-26,311.94,312.49,311.76,312.28 2015-11-27,312.28,312.56,311.64,311.8 2015-11-30,311.728,311.911,310.449,310.935 2015-12-01,310.849,312.598,310.2,312.496 2015-12-02,312.489,312.567,310.11,310.3 2015-12-03,310.3,313.641,309.549,313.26 2015-12-04,313.31,314.07,312.18,312.28 2015-12-07,312.77,313.25,311.17,312.94 2015-12-08,312.94,314.54,312.63,313.63 2015-12-09,313.59,316.42,313.48,316.14 2015-12-10,316.138,317.681,315.609,317.501 2015-12-11,317.501,317.999,316.409,317.586 2015-12-14,316.87,317.58,316.05,317.29 2015-12-15,317.29,317.62,315.22,315.71 2015-12-16,315.711,317.791,315.259,315.772 2015-12-17,315.781,316.928,315.08,316.71 2015-12-18,316.71,316.862,313.072,314.178 2015-12-21,313.651,314.422,312.998,313.421 2015-12-22,313.421,314.42,313.169,313.75 2015-12-23,313.74,314.943,313.419,314.399 2015-12-24,314.4,316.503,314.179,316.365 2015-12-28,316.021,316.641,313.362,313.561 2015-12-29,313.579,314.332,312.619,312.918 2015-12-30,313.007,313.821,312.453,313.449 2015-12-31,313.23,316.12,312.608,315.328 2016-01-04,315.33,316.272,313.961,314.858 2016-01-05,314.858,315.57,313.099,313.569 2016-01-06,313.571,315.073,313.23,314.669 2016-01-07,314.63,316.264,313.539,314.32 2016-01-08,314.321,316.562,313.799,316.521 2016-01-11,316.081,317.899,315.859,317.559 2016-01-12,317.559,319.022,315.83,316.37 2016-01-13,316.37,316.621,314.499,315.632 2016-01-14,315.601,316.53,314.548,314.678 2016-01-15,314.68,315.951,313.568,315.24 2016-01-18,315.27,315.859,314.568,315.31 2016-01-19,315.309,315.46,314.349,315.009 2016-01-20,315.009,316.261,314.438,314.72 2016-01-21,314.718,315.627,313.129,314.53 2016-01-22,314.519,314.519,311.202,311.41 2016-01-25,311.778,313.101,311.339,312.45 2016-01-26,312.45,312.881,311.75,311.92 2016-01-27,311.919,314.421,311.809,314.054 2016-01-28,314.066,314.704,312.889,313.241 2016-01-29,313.242,313.582,310.398,311.229 2016-02-01,311.109,311.731,310.099,310.29 2016-02-02,310.29,312.163,309.769,312.068 2016-02-03,312.068,312.096,310.288,311.27 2016-02-04,311.22,311.422,309.539,310.501 2016-02-05,310.501,310.652,309.01,309.059 2016-02-08,309.51,311.511,309.042,310.748 2016-02-09,310.748,312.92,310.349,311.967 2016-02-10,311.971,312.33,310.748,311.431 2016-02-11,311.429,312.869,310.569,310.978 2016-02-12,311.16,311.181,309.201,309.791 2016-02-15,310.213,310.238,308.97,309.439 2016-02-16,309.44,311.34,309.24,310.731 2016-02-17,310.73,311.821,309.188,309.731 2016-02-18,309.729,310.455,309.279,310.094 2016-02-19,310.114,310.439,308.211,308.422 2016-02-22,308.661,309.009,306.76,307.031 2016-02-23,307.03,308.22,306.94,308.091 2016-02-24,308.091,311.019,307.62,309.95 2016-02-25,309.95,311.551,309.539,311.408 2016-02-26,311.438,311.941,309.916,311.179 2016-02-29,311.301,311.632,309.608,309.89 2016-03-01,309.89,310.362,308.579,309.561 2016-03-02,309.56,311.24,309.28,310.599 2016-03-03,310.599,310.771,308.489,309.751 2016-03-04,309.769,310.219,307.49,308.361 2016-03-07,308.351,310.461,308.09,309.969 2016-03-08,310.099,311.523,309.288,309.899 2016-03-09,309.949,310.591,308.75,309.059 2016-03-10,309.061,311.618,308.813,311.308 2016-03-11,311.284,311.43,309.618,309.862 2016-03-14,310.241,310.7,309.569,309.97 2016-03-15,309.97,310.96,309.589,310.54 2016-03-16,310.511,312.041,309.729,311.509 2016-03-17,311.51,311.85,309.819,310.269 2016-03-18,310.269,310.771,309.619,309.93 2016-03-21,309.891,311.199,309.649,310.642 2016-03-22,310.642,313.05,310.469,311.54 2016-03-23,311.569,313.871,311.402,313.101 2016-03-24,313.092,314.332,312.95,313.84 2016-03-28,313.929,313.991,313.089,313.28 2016-03-29,313.281,314.41,312.842,313.492 2016-03-30,313.488,314.911,312.719,314.728 2016-03-31,314.73,314.901,313.518,313.769 2016-04-01,313.769,314.129,313.029,313.32 2016-04-04,313.457,313.749,312.161,312.505 2016-04-05,312.477,313.31,311.949,313.011 2016-04-06,313.039,313.129,311.829,312.161 2016-04-07,312.061,312.501,311.45,312.445 2016-04-08,312.31,312.88,311.828,312.46 2016-04-11,312.362,312.652,311.38,311.61 2016-04-12,311.608,312.012,310.959,311.413 2016-04-13,311.232,311.431,310.43,310.822 2016-04-14,310.83,311.61,310.629,311.382 2016-04-15,311.313,311.358,310.049,311.14 2016-04-18,311.019,311.45,309.909,310.929 2016-04-19,310.929,311.088,309.519,309.878 2016-04-20,309.718,310.102,308.638,309.191 2016-04-21,309.189,310.892,308.63,309.799 2016-04-22,309.821,310.967,309.521,310.259 2016-04-25,310.421,312.041,310.288,311.661 2016-04-26,311.639,312.701,311.149,311.428 2016-04-27,311.428,312.609,311.201,311.378 2016-04-28,311.488,311.76,310.39,311.318 2016-04-29,311.318,313.058,310.958,311.642 2016-05-02,311.721,311.9,310.298,310.839 2016-05-03,310.839,312.581,310.679,312.189 2016-05-04,311.97,313.34,311.839,312.989 2016-05-05,312.993,313.338,312.181,312.56 2016-05-06,312.562,314.412,312.168,314.12 2016-05-09,314.061,316.111,313.45,315.598 2016-05-10,315.602,315.961,313.141,314.62 2016-05-11,314.61,315.891,314.15,315.731 2016-05-12,315.65,315.979,314.552,315.519 2016-05-13,315.508,316.351,314.709,315.151 2016-05-16,315.649,315.932,314.469,315.28 2016-05-17,315.278,315.772,314.279,314.911 2016-05-18,314.811,316.85,314.81,316.139 2016-05-19,316.139,316.921,315.719,316.289 2016-05-20,316.292,316.939,315.808,316.489 2016-05-23,315.008,317.741,314.338,317.47 2016-05-24,317.449,317.816,314.997,315.3 2016-05-25,315.339,315.41,313.71,314.121 2016-05-26,314.119,314.484,313.497,313.87 2016-05-27,313.869,315.022,313.651,313.761 2016-05-30,313.959,314.201,313.52,313.772 2016-05-31,313.8,314.239,313.298,313.629 2016-06-01,313.629,314.22,313.289,313.61 2016-06-02,313.561,313.981,312.419,312.612 2016-06-03,312.61,312.781,311.748,312.251 2016-06-06,312.211,312.49,310.669,310.92 2016-06-07,310.92,311.432,310.25,310.371 2016-06-08,310.391,310.812,309.861,310.42 2016-06-09,310.381,311.822,310.18,311.001 2016-06-10,310.988,312.426,310.868,312.34 2016-06-13,312.101,313.161,311.3,312.56 2016-06-14,312.65,314.599,312.418,314.021 2016-06-15,313.879,314.681,313.289,314 2016-06-16,314.011,315.763,313.959,314.01 2016-06-17,314.01,314.878,313.678,313.99 2016-06-20,313.65,313.881,312.289,312.931 2016-06-21,312.981,314.919,312.649,314.632 2016-06-22,314.649,315.309,313.748,314.01 2016-06-23,314.01,314.711,311.55,312.279 2016-06-24,312.281,321.912,312.281,317.667 2016-06-27,317.429,318.721,316.718,318.049 2016-06-28,317.992,318.499,316.31,316.76 2016-06-29,316.76,317.541,316.019,316.711 2016-06-30,316.781,317.14,314.92,315.56 2016-07-01,315.621,317.359,314.979,317.18 2016-07-04,316.949,317.242,316.409,316.749 2016-07-05,316.751,317.231,315.93,316.589 2016-07-06,316.59,316.93,315.919,316.419 2016-07-07,316.418,316.578,314.529,315.502 2016-07-08,315.429,315.891,313.456,314.166 2016-07-11,314.198,314.362,312.763,313.813 2016-07-12,313.81,314.242,312.799,313.831 2016-07-13,313.831,314.352,313.068,313.84 2016-07-14,313.858,314.341,313.343,314.19 2016-07-15,314.192,315.711,314.039,315.439 2016-07-18,315.449,315.651,314.41,315.119 2016-07-19,314.879,315.45,314.48,315.279 2016-07-20,315.209,315.46,314.18,314.56 2016-07-21,314.561,314.79,313.412,313.92 2016-07-22,313.941,314.06,312.941,313.441 2016-07-25,313.375,313.654,311.503,312.348 2016-07-26,312.373,313.8,311.909,313.089 2016-07-27,313.049,314.031,312.849,313.269 2016-07-28,313.269,313.53,311.368,311.691 2016-07-29,311.741,312.549,310.591,310.929 2016-08-01,311.1,312.092,310.619,310.859 2016-08-02,310.863,311.809,310.669,311.209 2016-08-03,311.249,311.558,310.558,310.839 2016-08-04,310.829,311.481,310.65,310.82 2016-08-05,310.82,311.381,310.188,310.249 2016-08-08,310.269,311.392,310.201,311.259 2016-08-09,311.23,311.38,310.216,310.541 2016-08-10,310.56,310.669,309.97,310.509 2016-08-11,310.509,310.64,309.799,309.92 2016-08-12,309.919,310.311,309.598,309.69 2016-08-15,309.811,310.026,309.253,309.521 2016-08-16,309.526,310.02,309.299,309.78 2016-08-17,309.78,311.331,309.601,310.809 2016-08-18,310.809,311.201,309.898,310.201 2016-08-19,310.2,310.711,309.888,310.319 2016-08-22,310.289,310.472,309.859,310.329 2016-08-23,310.33,310.701,309.511,309.891 2016-08-24,310.021,310.432,309.25,309.515 2016-08-25,309.518,309.892,309.001,309.199 2016-08-26,309.201,309.391,308.179,308.709 2016-08-29,308.621,309.381,308.199,308.69 2016-08-30,308.611,309.918,308.319,309.47 2016-08-31,309.47,310.541,309.339,309.509 2016-09-01,309.509,310.4,309.318,309.561 2016-09-02,309.589,310.431,309.089,310.191 2016-09-05,309.711,310.129,308.989,309.87 2016-09-06,309.869,310.051,309.159,309.171 2016-09-07,309.159,309.629,308.239,308.248 2016-09-08,308.248,308.73,307.739,308.55 2016-09-09,308.55,309.622,308.229,309.259 2016-09-12,309.501,310.599,309.05,309.32 2016-09-13,309.32,310.411,309.19,309.929 2016-09-14,309.929,310.36,309.579,310.162 2016-09-15,310.159,310.292,309.48,309.669 2016-09-16,309.669,310.323,307.701,308.139 2016-09-19,308.521,308.832,307.418,308.6 2016-09-20,308.599,309.849,308.411,308.842 2016-09-21,308.85,308.851,307.898,307.908 2016-09-22,308.068,308.302,305.199,306.051 2016-09-23,306.041,306.291,305.199,305.76 2016-09-26,305.928,307.141,305.81,307.019 2016-09-27,307.01,307.841,305.991,307.652 2016-09-28,307.67,308.408,307.398,308.031 2016-09-29,308.177,309.194,307.69,308.639 2016-09-30,308.649,309.883,307.879,307.986 2016-10-03,308.051,308.718,307.249,307.45 2016-10-04,307.461,308.245,306.42,307.292 2016-10-05,307.33,307.83,304.43,304.891 2016-10-06,304.888,305.39,303.87,303.951 2016-10-07,303.991,304.979,303.218,304.639 2016-10-10,304.191,304.792,303.481,304.049 2016-10-11,304.059,305.659,303.439,304.848 2016-10-12,304.855,306.22,304.498,305.51 2016-10-13,305.51,306.859,305.09,305.219 2016-10-14,305.221,306.112,305.008,305.699 2016-10-17,305.739,307.552,305.628,306.659 2016-10-18,306.699,307.269,306.498,306.56 2016-10-19,306.561,307.341,306.071,306.77 2016-10-20,306.77,307.691,306.558,307.231 2016-10-21,307.241,308.751,307.102,308.49 2016-10-24,308.58,308.691,307.641,308.359 2016-10-25,308.359,309.331,307.698,308.85 2016-10-26,308.85,309.691,308.74,309.069 2016-10-27,309.059,309.843,308.98,309.372 2016-10-28,309.349,309.851,309.049,309.42 2016-10-31,309.569,309.963,307.948,308.669 2016-11-01,308.659,308.812,307.139,308.061 2016-11-02,308.061,308.63,307.79,308.208 2016-11-03,308.208,308.63,306.499,306.712 2016-11-04,306.818,307.001,305.479,305.821 2016-11-07,305.78,306.671,305.299,305.378 2016-11-08,305.369,306.161,304.979,305.04 2016-11-09,305.04,307.451,304.768,305.71 2016-11-10,305.602,308.831,305.448,307.65 2016-11-11,307.628,309.761,307.59,309.529 2016-11-14,309.439,310.929,308.501,310.679 2016-11-15,310.66,310.831,309.151,309.74 2016-11-16,309.74,311.042,309.439,310.039 2016-11-17,310.039,310.382,308.579,309.78 2016-11-18,309.781,310.62,308.629,308.799 2016-11-21,309.131,309.3,308.431,308.881 2016-11-22,308.881,309.061,307.829,308.608 2016-11-23,308.608,310.571,308.489,310.501 2016-11-24,310.499,310.731,309.889,310.64 2016-11-25,310.641,310.682,309.121,310.08 2016-11-28,310.11,311.521,309.601,311.211 2016-11-29,311.169,312.042,310.899,311.641 2016-11-30,311.729,313.479,310.761,312.789 2016-12-01,312.789,314.41,312.448,314.301 2016-12-02,314.299,314.58,313.089,313.139 2016-12-05,312.671,314.669,312.428,313.782 2016-12-06,313.782,314.6,312.61,312.762 2016-12-07,312.758,314.13,312.569,313.388 2016-12-08,313.388,315.16,313.109,314.378 2016-12-09,314.378,315.028,313.959,314.879 2016-12-12,314.831,314.96,313.581,314.48 2016-12-13,314.48,314.771,313.958,314.061 2016-12-14,314.061,315.091,313.208,314.091 2016-12-15,314.039,314.36,312.289,312.689 2016-12-16,312.7,313.351,311.67,312.299 2016-12-19,312.51,312.539,310.704,311.55 2016-12-20,311.574,311.812,310.609,311.088 2016-12-21,311.089,311.151,309.869,310.631 2016-12-22,310.631,310.94,309.969,310.589 2016-12-23,310.59,311.251,308.898,309.08 2016-12-27,309.399,309.541,307.999,308.631 2016-12-28,308.66,309.97,308.11,309.069 2016-12-29,309.298,311.001,308.529,310.35 2016-12-30,310.421,311.679,308.249,309.249 2017-01-02,309.429,309.791,308.889,308.94 2017-01-03,308.94,309.72,308.409,309.402 2017-01-04,309.397,309.491,307.681,308.069 2017-01-05,308.051,308.831,307.798,308.08 2017-01-06,308.081,308.269,306.92,307.331 2017-01-09,307.56,308.92,307.209,308.089 2017-01-10,308.089,309.62,308.018,309.181 2017-01-11,309.179,309.77,307.539,307.81 2017-01-12,307.81,308.191,306.93,307.531 2017-01-13,307.421,307.779,306.909,306.991 2017-01-16,307.09,307.962,306.888,307.789 2017-01-17,307.789,308.13,307.148,307.371 2017-01-18,307.36,308.23,307.169,307.711 2017-01-19,307.711,308.842,307.64,308.699 2017-01-20,308.671,309.821,308.181,309.489 2017-01-23,309.472,310.501,309.319,310.448 2017-01-24,310.429,310.692,309.808,310.611 2017-01-25,310.611,310.754,309.189,310.198 2017-01-26,310.193,312.051,309.681,310.949 2017-01-27,310.951,312.081,310.91,311.211 2017-01-30,311.479,311.702,310.058,310.518 2017-01-31,310.52,311.361,309.789,310.051 2017-02-01,310.051,310.641,309.289,309.609 2017-02-02,309.609,309.79,308.309,309.261 2017-02-03,309.26,309.97,308.708,309.79 2017-02-06,309.761,310.298,308.938,309.859 2017-02-07,309.859,310.009,308.741,308.909 2017-02-08,308.909,309.681,308.76,308.911 2017-02-09,308.97,309.581,307.979,308.196 2017-02-10,308.196,308.772,307.978,308.071 2017-02-13,308.37,308.534,307.969,308.268 2017-02-14,308.269,308.711,307.879,308.099 2017-02-15,308.118,308.662,307.97,308.139 2017-02-16,308.141,308.299,307.378,307.55 2017-02-17,307.539,308.54,307.341,308.289 2017-02-20,308.279,308.491,307.801,307.89 2017-02-21,307.89,307.99,306.841,307.613 2017-02-22,307.591,308.259,307.08,307.938 2017-02-23,307.982,308.902,307.419,308.842 2017-02-24,308.75,308.84,308.149,308.401 2017-02-27,308.519,308.75,307.409,307.419 2017-02-28,307.422,308.51,307.422,308.2 2017-03-01,308.199,308.499,307.341,307.51 2017-03-02,307.45,309.731,307.348,309.632 2017-03-03,309.628,310.001,308.63,309.059 2017-03-06,308.912,310.002,308.877,309.951 2017-03-07,309.955,310.289,309.328,310.181 2017-03-08,310.17,311.749,309.978,310.95 2017-03-09,310.978,311.94,310.479,311.63 2017-03-10,311.631,313.131,311.581,313.031 2017-03-13,313.092,313.231,312.01,312.177 2017-03-14,312.173,312.701,310.971,311.322 2017-03-15,311.322,311.371,309.611,310.49 2017-03-16,310.55,310.55,309.228,309.759 2017-03-17,309.769,309.961,308.159,308.421 2017-03-20,308.609,308.959,308.18,308.45 2017-03-21,308.45,308.875,308.072,308.552 2017-03-22,308.562,309.26,308.218,308.609 2017-03-23,308.621,309.559,308.528,309.119 2017-03-24,309.1,310.792,309.079,310.441 2017-03-27,310.421,310.782,308.771,308.848 2017-03-28,308.851,310.147,308.718,309.75 2017-03-29,309.755,310.42,309.36,309.64 2017-03-30,309.64,310.09,308.498,308.588 2017-03-31,308.59,309.112,307.54,308.701 2017-04-03,308.741,309.259,308.31,308.38 2017-04-04,308.381,309.879,308.32,309.879 2017-04-05,309.879,310.58,309.538,310.399 2017-04-06,310.4,310.809,309.318,310.68 2017-04-07,310.71,310.822,309.789,310.022 2017-04-10,310.101,311.481,309.629,311.22 2017-04-11,311.211,312.301,310.989,311.98 2017-04-12,311.98,312.78,311.21,312.711 2017-04-13,312.698,313.271,312.059,312.899 2017-04-14,312.9,313.089,312.611,312.771 2017-04-17,312.789,313.84,312.588,313.539 2017-04-18,313.539,313.781,312.327,313.657 2017-04-19,313.678,313.842,312.681,313.379 2017-04-20,313.351,314.221,312.819,313.34 2017-04-21,313.331,314.291,312.587,312.643 2017-04-24,311.851,312.631,310.939,311.402 2017-04-25,311.411,313.059,311.36,311.75 2017-04-26,311.771,313.112,311.559,312.48 2017-04-27,312.509,312.861,311.398,311.551 2017-04-28,311.568,313.381,311.369,313.069 2017-05-02,311.979,312.606,311.738,312.106 2017-05-03,312.105,312.402,311.768,311.961 2017-05-04,311.959,312.639,311.831,312.401 2017-05-05,312.391,312.471,311.142,311.641 2017-05-08,311.531,311.931,311.031,311.311 2017-05-09,311.281,312.161,311.079,311.589 2017-05-10,311.66,311.91,310.371,310.619 2017-05-11,310.622,310.737,310.056,310.126 2017-05-12,310.13,310.49,309.699,309.802 2017-05-15,309.87,309.961,308.63,308.872 2017-05-16,308.872,309.86,308.47,309.399 2017-05-17,309.36,310.41,308.669,308.951 2017-05-18,308.95,310.781,308.928,309.851 2017-05-19,309.828,310.072,308.378,308.608 2017-05-22,308.589,309.072,308.08,308.362 2017-05-23,308.375,308.95,308.111,308.45 2017-05-24,308.45,309.151,307.171,307.848 2017-05-25,307.848,308.491,306.649,307.35 2017-05-26,307.349,307.831,306.919,307.43 2017-05-29,307.56,308.161,307.322,307.96 2017-05-30,307.959,308.83,307.641,307.749 2017-05-31,307.751,308.571,306.981,308.142 2017-06-01,308.131,308.248,307.341,307.928 2017-06-02,307.99,308.601,307.399,307.621 2017-06-05,307.8,307.908,307.06,307.619 2017-06-06,307.619,308.548,307.248,308.102 2017-06-07,308.1,308.922,307.942,308.6 2017-06-08,308.55,308.709,307.769,307.951 2017-06-09,307.951,308.211,307.149,307.782 2017-06-12,307.519,307.768,307.129,307.49 2017-06-13,307.472,307.58,306.039,306.279 2017-06-14,306.242,306.741,305.578,306.01 2017-06-15,306.009,308.351,305.7,308.23 2017-06-16,308.23,308.279,307.359,307.568 2017-06-19,307.57,308.292,306.999,308.012 2017-06-20,307.989,309.332,307.556,309.181 2017-06-21,309.18,309.601,308.611,309.168 2017-06-22,309.17,309.769,308.749,309.279 2017-06-23,309.249,309.782,308.838,309.64 2017-06-26,309.551,309.83,308.858,309.18 2017-06-27,309.221,310.262,308.889,310.166 2017-06-28,310.161,310.288,308.619,309.499 2017-06-29,309.501,310.39,309.279,309.698 2017-06-30,309.701,310.002,308.54,308.941 2017-07-03,308.951,309.361,308.558,309.041 2017-07-04,309.041,309.041,307.869,307.869 2017-07-05,307.871,309.231,307.629,309.059 2017-07-06,309.058,309.681,308.13,308.17 2017-07-07,308.169,308.762,307.949,308.02 2017-07-10,307.89,308.332,307.54,308.088 2017-07-11,308.107,308.482,307.428,307.679 2017-07-12,307.679,307.966,306.628,307.05 2017-07-13,307.051,307.63,306.539,306.568 2017-07-14,306.547,306.801,305.828,306.001 2017-07-17,306.189,307.361,305.798,306.787 2017-07-18,306.802,307.151,305.72,305.893 2017-07-19,305.88,306.712,305.699,306.11 2017-07-20,306.111,306.27,305.04,305.189 2017-07-21,305.188,305.761,304.671,305.489 2017-07-24,305.37,305.7,304.609,305.19 2017-07-25,305.19,305.802,304.969,305.334 2017-07-26,305.324,306.261,304.789,304.799 2017-07-27,304.799,305.72,304.608,305.59 2017-07-28,305.59,305.682,304.478,304.71 2017-07-31,304.67,305.061,303.86,304.292 2017-08-01,304.294,304.61,302.839,303.411 2017-08-02,303.411,304.362,303.101,303.301 2017-08-03,303.291,304.209,303.108,303.84 2017-08-04,303.838,305.219,303.709,304.599 2017-08-07,304.489,304.971,303.669,304.271 2017-08-08,304.269,304.712,304.108,304.331 2017-08-09,304.33,305.84,304.048,305.21 2017-08-10,305.225,305.929,305.08,305.769 2017-08-11,305.77,305.981,304.531,304.621 2017-08-14,304.631,304.719,303.809,304.363 2017-08-15,304.39,304.6,304.009,304.443 2017-08-16,304.436,304.572,303.649,304.287 2017-08-17,304.262,304.731,303.428,303.812 2017-08-18,303.809,304.021,303.279,303.441 2017-08-21,303.701,303.832,302.958,303.25 2017-08-22,303.311,303.981,303.028,303.086 2017-08-23,303.081,303.511,302.111,302.685 2017-08-24,302.688,304.861,301.738,304.091 2017-08-25,304.101,305.121,304.059,304.231 2017-08-28,304.43,304.76,303.901,304.42 2017-08-29,304.421,306.002,304.229,305.79 2017-08-30,305.79,306.248,305.348,305.75 2017-08-31,305.748,306.672,305.419,305.901 2017-09-01,305.899,306.022,304.679,305.521 2017-09-04,305.658,306.272,305.291,306.162 2017-09-05,306.171,306.471,305.528,306.125 2017-09-06,306.13,306.651,305.967,306.396 2017-09-07,306.402,306.671,305.281,305.761 2017-09-08,305.778,306.821,305.591,306.541 2017-09-11,306.669,306.992,305.95,306.468 2017-09-12,306.471,307.379,306.411,307.221 2017-09-13,307.221,308.422,307.129,307.96 2017-09-14,307.962,309.01,307.76,308.52 2017-09-15,308.519,309.659,308.431,309.412 2017-09-18,309.479,309.972,309.109,309.461 2017-09-19,309.459,309.74,307.45,308.09 2017-09-20,308.095,309.071,307.929,308.83 2017-09-21,308.832,310.83,308.789,310.17 2017-09-22,310.169,310.192,309.181,309.941 2017-09-25,309.739,311.571,309.668,310.402 2017-09-26,310.402,311.601,310.389,311.27 2017-09-27,311.271,311.97,310.672,311.082 2017-09-28,311.119,311.892,310.539,311.01 2017-09-29,311.12,311.842,310.19,311.701 2017-10-02,311.741,312.492,311.098,312.041 2017-10-03,312.041,312.457,311.526,312.181 2017-10-04,312.181,312.321,311.02,312.049 2017-10-05,312.049,312.051,310.76,311.891 2017-10-06,311.882,312.6,311.324,312.11 2017-10-09,312.16,312.62,311.618,311.91 2017-10-10,311.872,312.049,310.097,310.805 2017-10-11,310.794,310.96,309.033,309.339 2017-10-12,309.338,309.532,308.328,308.729 2017-10-13,308.73,309.471,307.778,308.011 2017-10-16,308.231,308.542,307.28,307.661 2017-10-17,307.659,308.39,307.16,308.231 2017-10-18,308.231,308.462,307.879,308.218 2017-10-19,308.22,308.762,307.629,307.841 2017-10-20,307.842,308.561,307.509,308.21 2017-10-23,307.903,308.639,307.663,308.511 2017-10-24,308.502,310.45,308.059,309.82 2017-10-25,309.821,310.651,309.709,310.109 2017-10-26,310.129,311.502,309.87,310.63 2017-10-27,310.631,311.781,310.279,310.291 2017-10-30,310.4,311.389,309.96,311.013 2017-10-31,311.03,311.671,310.829,311.381 2017-11-01,311.351,312.072,310.65,310.819 2017-11-02,310.799,311.562,310.06,310.851 2017-11-03,310.851,311.194,310.1,310.771 2017-11-06,310.801,311.48,310.568,310.98 2017-11-07,310.98,311.862,310.759,311.64 2017-11-08,311.64,312.18,311.199,311.851 2017-11-09,311.84,312.362,311.551,311.869 2017-11-10,311.859,312.451,311.709,311.91 2017-11-13,311.728,312.242,311.501,311.79 2017-11-14,311.739,312.191,311.452,311.879 2017-11-15,311.9,312.612,311.22,312.239 2017-11-16,312.239,312.87,311.749,311.94 2017-11-17,311.905,312.452,311.362,311.865 2017-11-20,311.949,312.634,311.672,312.543 2017-11-21,312.538,314.244,312.161,313.38 2017-11-22,313.384,313.876,312.741,313.141 2017-11-23,313.174,313.5,312.189,312.477 2017-11-24,312.475,312.587,311.453,312.111 2017-11-27,312.001,312.086,310.635,310.912 2017-11-28,310.888,311.486,310.683,310.846 2017-11-29,310.875,312.127,310.803,312.069 2017-11-30,312.06,313.429,311.907,313.143 2017-12-01,313.065,314.157,313.017,313.939 2017-12-04,313.852,314.004,312.778,313.735 2017-12-05,313.733,314.364,313.2,314.101 2017-12-06,314.104,314.697,314.04,314.327 2017-12-07,314.318,315.124,314.228,314.92 2017-12-08,314.884,315.18,313.604,313.941 2017-12-11,313.842,314.973,313.698,314.553 2017-12-12,314.555,314.592,313.755,313.925 2017-12-13,313.934,314.707,313.751,314.593 2017-12-14,314.579,314.722,313.61,314.313 2017-12-15,314.317,314.427,313.353,314.406 2017-12-18,314.051,314.408,313.078,313.246 2017-12-19,313.251,313.466,312.784,313.019 2017-12-20,313.025,313.369,312.47,312.922 2017-12-21,312.937,313.17,311.788,312.108 2017-12-22,312.119,312.372,311.027,311.742 2017-12-26,311.674,312.156,311.091,311.705 2017-12-27,311.682,311.852,309.99,310.225 2017-12-28,310.228,310.571,309.87,309.982 2017-12-29,310.038,310.808,309.959,310.759 2018-01-02,310.432,310.651,308.518,309.125 2018-01-03,309.079,309.68,308.291,308.509 2018-01-04,308.537,309.022,308.009,308.22 2018-01-05,308.192,308.926,308.113,308.394 2018-01-08,308.423,309.221,308.107,309.007 2018-01-09,309.006,310.031,308.873,309.497 2018-01-10,309.563,310.452,309.234,309.335 2018-01-11,309.389,309.476,308.481,308.863 2018-01-12,308.876,309.097,308.369,308.751 2018-01-15,308.869,309.409,308.538,308.865 2018-01-16,308.824,309.169,308.337,308.664 2018-01-17,308.67,309.267,308.404,308.558 2018-01-18,308.6,308.716,307.713,308.258 2018-01-19,308.267,309.598,308.203,309.145 2018-01-22,309.085,309.826,309.008,309.629 2018-01-23,309.638,310.26,309.208,309.339 2018-01-24,309.337,309.633,308.68,309.341 2018-01-25,309.336,309.647,308.775,309.127 2018-01-26,309.222,309.993,309.017,309.357 2018-01-29,309.243,310.145,309.142,309.998 2018-01-30,310.022,311.09,309.925,310.876 2018-01-31,310.876,311.096,309.831,310.052 2018-02-01,310.126,310.234,308.786,309.119 2018-02-02,309.121,310.127,308.945,309.828 2018-02-05,309.762,310.634,309.32,310.188 2018-02-06,310.191,310.794,309.767,309.836 2018-02-07,309.845,310.675,309.474,310.604 2018-02-08,310.616,311.458,310.353,311.392 2018-02-09,311.372,312.693,311.119,311.778 2018-02-12,312.305,312.392,311.753,311.941 2018-02-13,311.935,312.3,311.563,312.039 2018-02-14,312.009,313.236,311.694,312.054 2018-02-15,312.013,312.246,311.089,311.325 2018-02-16,311.322,311.694,311.003,311.364 2018-02-19,311.545,311.684,310.913,311.038 2018-02-20,311.038,312.185,310.994,311.859 2018-02-21,311.953,312.685,311.774,312.394 2018-02-22,312.428,313.231,312.229,312.99 2018-02-23,312.981,313.171,312.699,313.11 2018-02-26,313.131,313.832,312.968,313.6 2018-02-27,313.631,314.316,313.491,314.174 2018-02-28,314.161,314.471,313.699,313.84 2018-03-01,313.85,314.011,313.219,313.64 2018-03-02,313.625,314.077,313.47,313.865 2018-03-05,313.551,314.311,313.551,314.21 2018-03-06,314.209,314.332,312.559,312.831 2018-03-07,312.908,313.43,311.649,312.23 2018-03-08,312.23,312.451,311.628,311.891 2018-03-09,311.88,312.11,311.438,311.619 2018-03-12,311.631,312.172,311.408,311.838 2018-03-13,311.842,311.992,311.452,311.84 2018-03-14,311.84,311.991,311.149,311.31 2018-03-15,311.319,311.461,310.638,311.269 2018-03-16,311.289,311.391,310.7,310.881 2018-03-19,311.399,311.399,310.729,311.247 2018-03-20,311.26,311.661,311.018,311.52 2018-03-21,311.519,311.598,311.079,311.44 2018-03-22,311.441,312.351,311.338,312.141 2018-03-23,312.141,313.27,312.109,312.921 2018-03-26,312.899,313.042,312.548,312.932 2018-03-27,312.932,313.102,312.43,312.849 2018-03-28,312.839,312.992,312.16,312.4 2018-03-29,312.39,312.742,311.928,312.382 2018-03-30,312.382,312.65,311.892,312.589 2018-04-02,312.378,312.828,312.259,312.609 2018-04-03,312.6,312.752,311.709,311.9 2018-04-04,311.899,312.221,311.129,311.259 2018-04-05,311.261,311.582,310.859,311.089 2018-04-06,311.08,312.76,311.039,312.49 2018-04-09,311.921,312.622,311.16,311.361 2018-04-10,311.37,311.832,311.028,311.33 2018-04-11,311.331,311.772,311.178,311.379 2018-04-12,311.379,311.562,311.109,311.342 2018-04-13,311.299,311.401,310.528,310.611 2018-04-16,310.719,310.871,309.918,310.328 2018-04-17,310.331,311.041,309.979,310.319 2018-04-18,310.331,310.581,309.889,310.411 2018-04-19,310.388,310.61,310.08,310.228 2018-04-20,310.23,310.948,310.164,310.758 2018-04-23,310.812,312.675,310.661,312.309 2018-04-24,312.291,312.872,312.051,312.525 2018-04-25,312.552,313.569,312.517,313.189 2018-04-26,313.2,313.351,312.638,312.87 2018-04-27,312.867,313.102,312.451,312.861 2018-04-30,312.869,313.789,312.692,313.658 2018-05-01,313.66,315.53,313.43,314.071 2018-05-02,314.07,314.721,312.978,314.49 2018-05-03,314.499,314.851,313.728,313.902 2018-05-04,313.902,314.499,313.479,313.608 2018-05-07,313.72,314.79,313.568,314.691 2018-05-08,314.7,315.301,314.261,314.94 2018-05-09,314.94,315.719,314.638,315.349 2018-05-10,315.35,315.672,313.528,314.261 2018-05-11,314.251,315.471,314.099,315.429 2018-05-14,315.292,315.641,314.878,315.46 2018-05-15,315.459,317.551,315.319,316.57 2018-05-16,316.57,317.751,315.75,316.01 2018-05-17,316.01,317.482,315.771,317.239 2018-05-18,317.301,318.598,316.878,318.218 2018-05-21,318.209,319.499,317.624,318.049 2018-05-22,318.098,318.77,316.339,317.95 2018-05-23,317.922,319.691,317.888,318.54 2018-05-24,318.55,319.919,318.219,319.4 2018-05-25,319.372,320.169,319.089,319.389 2018-05-28,319.07,319.62,318.47,318.661 2018-05-29,318.661,320.89,318.559,320.84 2018-05-30,320.831,320.921,318.991,319.591 2018-05-31,319.59,319.913,318.538,319.733 2018-06-01,319.739,320.339,319.16,320.139 2018-06-04,319.672,320.212,318.578,318.801 2018-06-05,318.799,319.062,318.239,318.742 2018-06-06,318.759,319.119,317.729,317.971 2018-06-07,317.95,318.782,316.739,318.709 2018-06-08,318.721,320.67,318.49,319.619 2018-06-11,320.101,321.891,319.372,321.105 2018-06-12,321.085,321.851,319.308,319.681 2018-06-13,319.72,320.98,319.469,320.7 2018-06-14,320.7,323.339,320.56,323.059 2018-06-15,322.958,323.94,322.14,322.588 2018-06-18,322.589,324.131,322.37,323.779 2018-06-19,323.781,325.27,321.599,322.43 2018-06-20,322.441,324.361,321.679,323.898 2018-06-21,323.941,326.491,323.668,326.221 2018-06-22,326.22,326.432,323.528,324.852 2018-06-25,324.598,326.354,324.422,325.791 2018-06-26,325.766,326.332,325.068,326.16 2018-06-27,326.16,328.221,325.89,327.611 2018-06-28,327.631,328.96,327.338,327.979 2018-06-29,327.97,330.16,327.268,329.355 2018-07-02,329.311,330.75,328.799,330.111 2018-07-03,330.061,330.461,326.369,327.289 2018-07-04,327.29,327.521,324.87,325.399 2018-07-05,325.41,325.491,322.829,323.561 2018-07-06,323.589,324.731,322.649,322.942 2018-07-09,323.436,324.099,322.518,323.669 2018-07-10,323.669,325.772,323.5,323.881 2018-07-11,323.89,325.625,323.799,325.454 2018-07-12,325.423,325.66,324.119,324.597 2018-07-13,324.658,324.952,322.848,322.909 2018-07-16,323.208,323.559,321.628,323.162 2018-07-17,323.159,323.971,322.708,323.53 2018-07-18,323.539,324.422,323.418,324.161 2018-07-19,324.131,326.962,324.038,326.487 2018-07-20,326.504,326.932,325.048,325.401 2018-07-23,325.86,326.582,325.21,326.311 2018-07-24,326.311,327.34,325.259,325.959 2018-07-25,326.019,326.17,324.829,325.542 2018-07-26,325.529,325.611,323.49,323.762 2018-07-27,323.76,324.081,321.789,322.662 2018-07-30,322.442,322.92,321.468,321.739 2018-07-31,321.751,321.962,320.011,320.602 2018-08-01,320.602,321.681,320.418,320.951 2018-08-02,320.951,322.29,320.778,321.21 2018-08-03,321.21,321.649,319.639,320.02 2018-08-06,320.178,320.861,319.699,319.902 2018-08-07,319.912,320.41,319.168,319.972 2018-08-08,319.972,320.26,318.909,319.49 2018-08-09,319.489,321.062,319.259,320.74 2018-08-10,320.738,324.812,320.668,322.979 2018-08-13,323.629,325.761,322.87,322.921 2018-08-14,322.92,323.48,322.05,322.849 2018-08-15,322.83,325.539,322.151,324.81 2018-08-16,324.811,324.901,323.288,323.979 2018-08-17,323.979,324.499,322.57,322.613 2018-08-20,323.049,324.062,322.698,323.899 2018-08-21,323.899,323.96,322.863,323.499 2018-08-22,323.499,323.701,322.549,322.891 2018-08-23,322.89,324.82,322.659,324.471 2018-08-24,324.412,324.501,323.209,323.765 2018-08-27,323.591,324.162,323.429,323.909 2018-08-28,323.92,324.402,323.529,323.991 2018-08-29,323.988,326.16,323.808,325.74 2018-08-30,325.74,327.171,325.632,326.949 2018-08-31,326.949,327.251,325.829,326.621 2018-09-03,326.471,327.19,326.221,326.849 2018-09-04,326.851,328.19,326.529,327.691 2018-09-05,327.689,329.168,327.326,327.597 2018-09-06,327.608,328.441,325.391,326.049 2018-09-07,326.024,326.191,324.41,324.96 2018-09-10,325.249,325.871,324.309,324.901 2018-09-11,324.91,324.982,323.938,324.639 2018-09-12,324.641,326.392,324.485,325.065 2018-09-13,325.037,325.792,323.798,324.14 2018-09-14,324.171,325.141,323.128,324.803 2018-09-17,324.781,325.351,324.374,324.721 2018-09-18,324.769,325.179,322.828,323.81 2018-09-19,323.818,323.926,322.857,323.167 2018-09-20,323.155,324.277,323.131,323.453 2018-09-21,323.462,324.275,323.111,324.089 2018-09-24,323.979,324.392,323.42,323.63 2018-09-25,323.63,324.522,323.36,324.19 2018-09-26,324.24,324.32,323.408,323.579 2018-09-27,323.569,323.802,323.205,323.643 2018-09-28,323.627,324.652,323.261,323.3 2018-10-01,323.361,323.871,322.71,323.069 2018-10-02,323.08,324.079,322.909,322.981 2018-10-03,322.978,323.25,322.109,322.981 2018-10-04,322.969,325.401,322.729,324.4 2018-10-05,324.4,325.27,324.199,324.881 2018-10-08,324.81,325.699,324.708,325.388 2018-10-09,325.398,325.723,324.126,324.728 2018-10-10,324.712,325.942,324.379,325.59 2018-10-11,325.611,325.892,324.379,325.231 2018-10-12,325.229,325.401,323.879,324.391 2018-10-15,324.138,324.312,322.31,322.589 2018-10-16,322.7,322.781,321.718,321.832 2018-10-17,321.832,322.762,321.792,322.129 2018-10-18,322.13,323.69,321.848,323.18 2018-10-19,323.169,323.882,323.008,323.119 2018-10-22,323.19,323.271,322.529,322.814 2018-10-23,322.829,323.461,322.448,322.881 2018-10-24,322.898,323.692,322.529,323.622 2018-10-25,323.662,324.29,323.358,324.179 2018-10-26,324.181,324.552,323.738,324.112 2018-10-29,323.938,324.901,323.841,324.821 2018-10-30,324.831,325.022,324.439,324.901 2018-10-31,324.859,325.529,324.5,324.769 2018-11-01,324.821,324.821,321.98,322.75 2018-11-02,322.741,323.06,320.948,321.759 2018-11-05,321.431,322.681,321.369,322.061 2018-11-06,322.059,322.289,321.718,321.97 2018-11-07,321.97,322.152,321.26,321.461 2018-11-08,321.439,321.771,320.844,321.013 2018-11-09,321.057,321.606,320.936,321.455 2018-11-12,321.5,322.518,321.271,322.449 2018-11-13,322.39,323.614,322.099,322.835 2018-11-14,322.835,323.202,322.268,322.441 2018-11-15,322.44,322.871,321.708,321.98 2018-11-16,321.95,322.121,321.369,321.737 2018-11-19,321.701,321.902,321.164,321.241 2018-11-20,321.264,321.862,320.95,321.429 2018-11-21,321.45,321.93,321.06,321.799 2018-11-22,321.781,321.9,321.187,321.33 2018-11-23,321.38,322.452,320.949,322.394 2018-11-26,322.35,323.819,322.071,323.78 2018-11-27,323.78,324.942,323.269,323.881 2018-11-28,323.889,324.48,323.349,323.62 2018-11-29,323.61,324.008,322.63,323.569 2018-11-30,323.569,324.062,323.278,323.7 2018-12-03,323.719,323.762,322.119,322.621 2018-12-04,322.622,323.93,322.438,323.659 2018-12-05,323.661,324.021,323.235,323.509 2018-12-06,323.501,324.171,322.861,322.995 2018-12-07,323.006,323.658,322.65,323.372 2018-12-10,323.171,323.771,322.819,323.543 2018-12-11,323.611,323.902,323.221,323.719 2018-12-12,323.719,323.812,322.906,323 2018-12-13,322.992,323.609,322.619,323.171 2018-12-14,323.26,324.259,323.109,323.648 2018-12-17,323.65,323.781,322.998,323.529 2018-12-18,323.54,323.592,321.991,322.169 2018-12-19,322.17,322.932,322.118,322.72 2018-12-20,322.707,322.902,321.138,321.592 2018-12-21,321.592,322.492,321.171,322.2 2018-12-24,322.049,322.299,320.919,321.639 2018-12-26,321.839,321.933,320.859,321.609 2018-12-27,321.57,321.798,320.759,321.101 2018-12-28,321.099,322.472,320.798,321.19 2018-12-31,321.58,321.812,320.798,321.083 2019-01-02,321.312,322.909,321.057,322.671 2019-01-03,322.738,322.981,320.84,321.362 2019-01-04,321.4,321.61,320.818,320.86 2019-01-07,320.95,321.442,320.829,321.14 2019-01-08,321.159,322.342,321.089,321.74 2019-01-09,321.732,321.961,321.189,321.459 2019-01-10,321.459,321.829,320.97,321.26 2019-01-11,321.261,321.72,321.108,321.178 2019-01-14,321.28,321.764,321.061,321.738 2019-01-15,321.721,323.512,321.57,323.161 2019-01-16,323.198,324.27,321.239,321.43 2019-01-17,321.43,322.209,319.161,319.46 2019-01-18,319.479,319.701,317.569,317.781 2019-01-21,317.942,318.263,317.467,317.67 2019-01-22,317.649,318.301,317.488,318.229 2019-01-23,318.2,318.261,317.951,318.031 2019-01-24,318.03,319.319,317.968,318.869 2019-01-25,318.8,318.898,317.479,317.63 2019-01-28,317.699,317.922,317.238,317.368 2019-01-29,317.35,317.582,317.069,317.25 2019-01-30,317.19,317.422,315.03,315.62 2019-01-31,315.62,316.347,315.161,315.941 2019-02-01,315.955,318.324,315.611,317.654 2019-02-04,317.278,318.061,317.138,317.319 2019-02-05,317.322,317.76,317.12,317.57 2019-02-06,317.569,319.04,317.529,318.61 2019-02-07,318.61,319.671,318.539,318.86 2019-02-08,318.86,319.292,317.94,318.848 2019-02-11,319.139,320.101,318.572,319.92 2019-02-12,319.909,319.96,317.588,318.129 2019-02-13,318.221,319.27,317.429,318.92 2019-02-14,318.958,319.902,318.189,318.389 2019-02-15,318.389,318.948,317.949,318.663 2019-02-18,318.046,318.303,317.789,317.991 2019-02-19,317.989,318.501,317.239,317.559 2019-02-20,317.559,317.821,316.738,317.091 2019-02-21,317.091,317.872,316.8,317.602 2019-02-22,317.599,318.109,317.249,317.838 2019-02-25,317.77,318.089,317.198,317.729 2019-02-26,317.731,318.061,316.518,316.569 2019-02-27,316.569,317.021,316.038,316.209 2019-02-28,316.212,316.551,315.738,315.81 2019-03-01,315.82,316.4,315.6,316.058 2019-03-04,316.12,316.5,315.678,315.699 2019-03-05,315.694,316,315.419,315.53 2019-03-06,315.539,315.681,315.338,315.5 2019-03-07,315.51,316.351,315.02,316.32 2019-03-08,316.298,316.491,315.15,315.35 2019-03-11,315.409,316.01,315.238,315.51 2019-03-12,315.531,315.769,315.048,315.301 2019-03-13,315.31,315.441,314.449,314.623 2019-03-14,314.61,314.822,314.239,314.389 2019-03-18,314.448,314.511,313.589,313.971 2019-03-19,313.968,313.981,312.889,313.079 2019-03-20,313.069,314.05,312.619,313.552 2019-03-21,313.549,314.971,313.299,314.861 2019-03-22,314.859,316.931,314.21,316.649 2019-03-25,316.41,317.051,315.789,316.127 2019-03-26,316.131,319.01,315.549,318.72 2019-03-27,318.638,320.782,318.508,319.891 2019-03-28,319.92,320.841,319.568,320.49 2019-03-29,320.479,321.752,319.999,321.19 2019-04-01,321.31,321.76,320.49,321.655 2019-04-02,321.659,322.361,321.087,321.147 2019-04-03,321.143,321.449,319.588,319.801 2019-04-04,319.79,320.401,319.631,320.079 2019-04-05,320.08,321.551,320.019,321.177 2019-04-08,321.349,321.801,321.098,321.169 2019-04-09,321.172,322.58,320.669,322.259 2019-04-10,322.242,322.431,321.139,321.602 2019-04-11,321.6,322.22,321.22,322.111 2019-04-12,322.112,322.4,321.465,321.541 2019-04-15,321.65,321.859,320.089,320.291 2019-04-16,320.301,320.35,319.361,319.694 2019-04-17,319.672,319.891,319.089,319.309 2019-04-18,319.309,320.351,319.249,319.881 2019-04-22,320.005,320.605,319.666,319.99 2019-04-23,320.02,321.14,320.02,320.73 2019-04-24,320.718,322.141,320.609,321.629 2019-04-25,321.629,322.759,321.568,322.231 2019-04-26,322.231,322.603,320.497,322.42 2019-04-29,322.249,323.912,322.08,323.401 2019-04-30,323.4,324.142,322.68,323.951 2019-05-01,323.949,324.638,323.81,324.49 2019-05-02,324.549,324.841,323.888,324.259 2019-05-03,324.259,324.42,322.759,323.172 2019-05-06,323.186,323.835,323.163,323.513 2019-05-07,323.665,324.452,323.179,324.11 2019-05-08,324.111,324.669,323.839,324.16 2019-05-09,324.16,324.8,323.221,324.08 2019-05-10,324.07,324.339,323.02,323.402 2019-05-13,323.242,324.531,323.238,323.929 2019-05-14,323.93,324.601,323.698,324.519 2019-05-15,324.521,325.834,324.35,324.719 2019-05-16,324.726,324.942,323.85,324.429 2019-05-17,324.43,326.592,324.421,326.479 2019-05-20,326.342,326.539,325.758,326.479 2019-05-21,326.481,327.49,326.13,326.269 2019-05-22,326.209,326.759,326.112,326.341 2019-05-23,326.35,327.49,326.209,326.331 2019-05-24,326.33,326.831,325.158,325.53 2019-05-27,325.529,326.278,325.05,325.821 2019-05-28,325.82,327.25,325.569,327.1 2019-05-29,327.18,327.571,325.758,326.02 2019-05-30,326.021,326.032,324.539,324.715 2019-05-31,324.71,325.392,324.079,325.05 2019-06-03,324.82,325.192,322.68,323.241 2019-06-04,323.251,323.32,321.799,322.041 2019-06-05,322.041,322.321,320.732,321.431 2019-06-06,321.431,321.721,320.621,320.929 2019-06-07,320.931,321.72,319.919,320.199 2019-06-10,320.192,320.4,319.768,320.199 2019-06-11,320.2,321.432,319.979,321.138 2019-06-12,321.131,322.175,320.969,322.092 2019-06-13,322.093,322.37,321.892,322.061 2019-06-14,322.061,322.479,321.39,322.409 2019-06-17,322.381,322.452,322.061,322.43 2019-06-18,322.389,323.42,322.06,323.31 2019-06-19,323.31,324.289,322.97,323.33 2019-06-20,323.362,324.341,322.991,323.127 2019-06-21,323.142,324.351,323.059,324.212 2019-06-24,324.111,324.452,323.359,323.638 2019-06-25,323.634,324.599,322.929,323.41 2019-06-26,323.421,323.761,323.221,323.449 2019-06-27,323.43,323.892,323.348,323.72 2019-06-28,323.721,323.972,322.65,323.07 2019-07-01,323.072,323.43,322.561,323.37 2019-07-02,323.37,323.402,322.759,323.031 2019-07-03,323.031,323.201,322.18,322.301 2019-07-04,322.31,323.071,322.239,322.781 2019-07-05,322.852,324.461,322.678,324.021 2019-07-08,324.09,324.891,323.879,324.671 2019-07-09,324.669,325.79,324.65,325.572 2019-07-10,325.572,326.141,325.447,325.572 2019-07-11,325.584,326.141,325.458,325.9 2019-07-12,325.901,326.001,325.398,325.629 2019-07-15,325.72,325.971,325.171,325.282 2019-07-16,325.28,326.099,325.138,325.966 2019-07-17,325.997,326.811,325.908,326.55 2019-07-18,326.561,326.682,325.658,325.811 2019-07-19,325.811,326.05,324.789,324.941 2019-07-22,325.289,325.471,324.741,325.392 2019-07-23,325.391,326.031,325.279,325.871 2019-07-24,325.869,325.979,325.289,325.351 2019-07-25,325.351,326.569,325.15,326.29 2019-07-26,326.28,327.1,326.22,326.95 2019-07-29,326.739,328.021,326.56,327.789 2019-07-30,327.789,328.018,327.329,327.669 2019-07-31,327.67,327.672,325.581,326.15 2019-08-01,326.141,327.644,326.041,327.21 2019-08-02,327.173,327.842,326.22,327.519 2019-08-05,327.351,327.835,326.15,327.075 2019-08-06,327.054,327.151,324.769,324.871 2019-08-07,324.861,326.49,324.731,326.05 2019-08-08,326.05,326.171,324.06,324.199 2019-08-09,324.2,325.039,324.11,324.411 2019-08-12,324.731,324.879,324.168,324.251 2019-08-13,324.229,324.52,323.171,323.459 2019-08-14,323.459,325.742,323.249,325.541 2019-08-15,325.542,326.462,325.22,325.709 2019-08-16,325.729,325.782,324.421,324.579 2019-08-19,324.631,326.901,324.54,326.37 2019-08-20,326.3,327.842,326.139,327.24 2019-08-21,327.24,327.55,326.998,327.37 2019-08-22,327.369,328.448,327.098,328.016 2019-08-23,328.055,329.452,327.979,329.418 2019-08-26,329.158,329.429,328.499,329.241 2019-08-27,329.26,329.641,328.599,329.432 2019-08-28,329.451,330.432,329.378,330.162 2019-08-29,330.179,331.869,329.989,331.4 2019-08-30,331.41,331.758,330.678,331.2 2019-09-02,331.369,331.911,330.68,331.161 2019-09-03,331.261,331.392,329.908,329.919 2019-09-04,329.919,330.07,328.349,329.588 2019-09-05,329.588,329.9,329.1,329.759 2019-09-06,329.75,331.041,329.441,329.981 2019-09-09,330.291,330.382,329.709,330.332 2019-09-10,330.319,331.972,330.079,331.66 2019-09-11,331.659,333.469,331.409,332.199 2019-09-12,332.15,332.74,330.289,332.529 2019-09-13,332.519,332.83,330.808,331.17 2019-09-16,331.561,332.471,331.471,332.098 2019-09-17,332.081,334.311,332.068,333.741 2019-09-18,333.741,333.83,332.669,333.001 2019-09-19,333.018,333.442,332.249,332.391 2019-09-20,332.319,334.331,331.808,333.719 2019-09-23,333.9,335.381,333.408,335.102 2019-09-24,335.102,336.11,333.58,333.728 2019-09-25,333.691,335.019,333.572,334.192 2019-09-26,334.191,335.772,333.55,335.581 2019-09-27,335.549,336.309,334.938,335.311 2019-09-30,335.31,335.621,334.479,334.92 2019-10-01,334.92,335.83,334.268,335.481 2019-10-02,335.482,335.762,333.65,333.831 2019-10-03,333.83,333.941,332.033,332.298 2019-10-04,332.326,332.97,331.958,332.57 2019-10-07,332.628,333.819,332.358,333.463 2019-10-08,333.403,334.672,333.289,334 2019-10-09,334,334.702,333.661,334.232 2019-10-10,334.231,334.42,332.038,332.322 2019-10-11,332.321,332.421,330.939,332.141 2019-10-14,331.972,332.774,331.238,331.55 2019-10-15,331.56,332.931,331.44,332.12 2019-10-16,332.118,333.648,332.081,332.611 2019-10-17,332.581,333.408,330.55,331.138 2019-10-18,331.088,331.36,330.218,330.521 2019-10-21,330.742,331.121,329.818,329.95 2019-10-22,329.942,330.419,328.789,329.01 2019-10-23,328.989,329.351,328.044,328.109 2019-10-24,328.103,329.722,328.068,329.25 2019-10-25,329.25,329.351,328.519,328.699 2019-10-28,328.588,329.071,327.769,328.109 2019-10-29,328.109,329.922,327.858,329.77 2019-10-30,329.759,330.251,329.202,329.491 2019-10-31,329.48,329.94,328.101,328.751 2019-11-01,328.749,328.811,327.715,328.001 2019-11-04,328.108,329.582,327.858,329.371 2019-11-05,329.34,331.362,329.009,331.172 2019-11-06,331.202,332.252,331.099,331.922 2019-11-07,331.919,332.98,331.689,332.603 2019-11-08,332.589,334.082,332.509,333.541 2019-11-11,333.62,334.569,333.548,334.059 2019-11-12,334.09,334.853,333.898,334.809 2019-11-13,334.828,334.972,333.908,334.001 2019-11-14,333.972,334.48,333.421,334.319 2019-11-15,334.42,334.952,334.111,334.651 2019-11-18,334.559,335.68,334.479,335.428 2019-11-19,335.399,335.699,332.649,332.93 2019-11-20,332.931,333.727,332.68,333.299 2019-11-21,333.32,334.662,333.19,334.44 2019-11-22,334.44,335.371,333.8,334.59 2019-11-25,334.249,335.992,334.068,335.978 2019-11-26,335.981,337.27,335.419,336.002 2019-11-27,335.989,336.739,335.78,336.338 2019-11-28,336.338,337.221,335.902,335.991 2019-11-29,335.981,336.231,333.18,334.487 2019-12-02,334.62,335.992,331.961,332.428 2019-12-03,332.39,332.44,331.339,331.659 2019-12-04,331.671,331.931,330.84,331.139 2019-12-05,331.149,331.498,330.491,330.818 2019-12-06,330.808,331.191,330.07,331.19 2019-12-09,331.07,331.878,330.799,331.669 2019-12-10,331.669,331.992,330.189,330.939 2019-12-11,330.938,331.23,330.091,330.282 2019-12-12,330.24,330.33,329.179,329.841 2019-12-13,329.821,329.83,328.669,329.617 2019-12-16,329.239,329.702,328.13,328.73 2019-12-17,328.728,331,328.619,330.323 2019-12-18,330.263,331.091,330.145,330.788 2019-12-19,330.76,331.47,330.229,330.658 2019-12-20,330.648,330.931,330.161,330.559 2019-12-23,330.681,331.652,330.538,331.501 2019-12-24,331.479,332.524,331.21,332.168 2019-12-27,331.611,331.681,330.358,330.39 2019-12-30,331.098,331.959,330.24,331.121 2019-12-31,331.091,331.282,330.269,331.084 2020-01-02,330.981,331.146,328.809,328.91 2020-01-03,328.88,330.691,328.86,329.73 2020-01-06,329.818,330.22,329.378,329.701 2020-01-07,329.711,331.83,329.659,331.766 2020-01-08,331.797,332.211,330.282,331.081 2020-01-09,331.021,333.231,330.509,332.611 2020-01-10,332.659,334.141,332.578,333.803 2020-01-13,333.821,335.158,333.48,333.749 2020-01-14,333.642,334.171,332.149,332.568 2020-01-15,332.579,333.362,331.86,332.768 2020-01-16,333.053,334.712,332.759,334.639 2020-01-17,334.64,336.351,334.551,336.152 2020-01-20,336.168,337.062,334.188,334.563 2020-01-21,334.58,335.742,334.078,334.301 2020-01-22,334.282,336.669,334.059,336.183 2020-01-23,336.181,337.57,336.159,336.721 2020-01-24,336.74,336.99,335.551,336.32 2020-01-27,336.079,338.759,336.078,337.301 2020-01-28,337.288,338.66,336.658,338.099 2020-01-29,338.099,338.401,337.298,337.602 2020-01-30,337.73,338.691,336.98,337.105 2020-01-31,337.124,337.748,336.389,337.359 2020-02-03,337.479,338.162,336.659,337.21 2020-02-04,337.329,337.41,335.738,335.92 2020-02-05,335.918,337.341,335.6,336.82 2020-02-06,336.8,338.082,336.459,337.891 2020-02-07,337.861,339.241,337.808,338.21 2020-02-10,338.471,338.55,337.271,337.94 2020-02-11,337.959,339.012,337.529,338.749 2020-02-12,338.749,340.371,338.439,340.001 2020-02-13,340.001,340.199,336.961,337.68 2020-02-14,337.599,337.993,334.81,335.488 2020-02-17,335.811,336.12,334.419,335.49 2020-02-18,335.541,336.062,334.432,335.73 2020-02-19,335.751,337.354,334.04,336.991 2020-02-20,337.005,338.46,336.749,338.144 2020-02-21,338.139,338.45,336.829,336.958 2020-02-24,337.21,338.68,336.878,338.219 2020-02-25,338.221,338.86,336.728,338.721 2020-02-26,338.721,339.881,338.52,339.399 2020-02-27,339.39,339.951,338.159,339.234 2020-02-28,339.148,340.591,337.169,338.198 2020-03-02,338.218,338.99,336.139,337.261 2020-03-03,337.289,338.171,334.942,336.009 2020-03-04,336.01,336.411,334.49,335.92 2020-03-05,335.911,336.901,335.509,336.54 2020-03-06,336.49,337.942,334.189,335.722 2020-03-09,335.8,338.631,335.44,336.15 2020-03-10,335.908,336.6,334.733,335.022 2020-03-11,334.977,337.071,334.188,336.868 2020-03-12,336.87,340.281,336.649,338.13 2020-03-13,338.131,340.462,337.66,339.392 2020-03-16,338.831,347.302,338.291,344.401 2020-03-17,344.25,348.812,343.828,347.242 2020-03-18,347.255,355.552,347,352.851 2020-03-19,352.849,359.68,352.848,357.688 2020-03-20,357.65,358.092,348.351,349.5 2020-03-23,350.759,356.212,350.578,352.732 2020-03-24,352.78,358.091,349.459,355.05 2020-03-25,355.06,355.512,351.689,353.84 2020-03-26,353.842,358.278,352.46,355.798 2020-03-27,355.781,357.264,353.459,356.499 2020-03-30,356.955,359.642,356.028,358.73 2020-03-31,358.729,361.766,358.011,360.6 2020-04-01,360.541,369.54,360.48,363.571 2020-04-02,363.541,364.851,358.488,363.818 2020-04-03,363.818,367.941,362.838,366.03 2020-04-06,365.912,366.352,361.809,364.042 2020-04-07,364.052,364.332,356.559,357.932 2020-04-08,357.97,359.921,356.85,358.479 2020-04-09,358.521,359.26,352.33,353.418 2020-04-13,353.198,354.721,353.008,354.151 2020-04-14,354.15,354.42,350.05,351.689 2020-04-15,351.692,352.521,350.161,352.18 2020-04-16,352.18,352.7,349.109,350.911 2020-04-17,350.911,353.781,350.06,353.021 2020-04-20,352.569,354.929,351.611,352.651 2020-04-21,352.64,355.992,352.403,354.181 2020-04-22,354.181,357.891,353.641,357.099 2020-04-23,357.099,358.55,356.352,357.319 2020-04-24,357.35,357.6,353.67,355.391 2020-04-27,356.22,356.352,353.581,355.42 2020-04-28,355.376,358.891,354.72,357.482 2020-04-29,357.481,357.81,352.709,354.479 2020-04-30,354.519,354.85,350.968,352.916 2020-05-01,352.951,354.958,352.348,354.121 2020-05-04,353.829,354.911,352.289,353.679 2020-05-05,353.679,354.32,349.349,350.33 2020-05-06,350.33,351.652,348.039,350.741 2020-05-07,350.741,351.35,348.979,350.578 2020-05-08,350.579,350.88,349.119,349.521 2020-05-11,349.349,350.67,349.101,350.079 2020-05-12,350.079,352.23,349.871,351.252 2020-05-13,351.252,354.851,350.981,354.133 2020-05-14,354.163,354.902,353.788,354.199 2020-05-15,354.199,354.912,353.662,354.8 2020-05-18,354.842,354.981,352.139,352.864 2020-05-19,352.917,353.462,349.595,350.431 2020-05-20,350.429,350.771,349.26,349.701 2020-05-21,349.691,350.201,347.598,348.208 2020-05-22,348.15,350.678,347.881,350.021 2020-05-25,350.329,351.268,349.618,350.882 2020-05-26,350.879,351.092,347.693,347.784 2020-05-27,347.78,349.441,347.766,348.611 2020-05-28,348.588,350.382,348.438,349.48 2020-05-29,349.571,349.901,346.16,347.13 2020-06-01,347.03,347.392,344.55,344.968 2020-06-02,344.971,346.341,344.281,345.4 2020-06-03,345.398,346.4,344.001,344.759 2020-06-04,344.76,345.899,344.22,344.631 2020-06-05,344.631,344.921,343.309,343.979 2020-06-08,343.779,344.442,343.279,343.889 2020-06-09,343.889,345.351,343.4,344.399 2020-06-10,344.4,344.76,343.059,343.831 2020-06-11,343.831,346.361,343.548,345.438 2020-06-12,345.421,347.461,345.112,346.639 2020-06-15,346.941,348.14,345.691,345.742 2020-06-16,345.888,346.9,344.411,345.709 2020-06-17,345.709,345.709,343.618,344.95 2020-06-18,344.949,346.759,344.199,346.279 2020-06-19,346.28,346.5,345.238,345.942 2020-06-22,345.851,347.402,345.602,347.07 2020-06-23,347.05,350.828,347.029,349.28 2020-06-24,349.282,352.201,349.169,351.752 2020-06-25,351.8,355.192,351.629,354.05 2020-06-26,354.05,356.08,353.829,355.56 2020-06-29,355.419,357.401,354.419,356.56 2020-06-30,356.558,357.471,353.37,354.77 2020-07-01,354.729,355.221,352.498,352.959 2020-07-02,352.989,353.321,350.608,351.458 2020-07-03,351.458,353.435,351.002,353.364 2020-07-06,353.704,354.778,351.729,352.309 2020-07-07,352.348,354.86,352.148,354.15 2020-07-08,354.151,355.891,354.151,354.931 2020-07-09,354.87,355.112,352.359,353.062 2020-07-10,353.1,354.112,352.599,353.14 2020-07-13,353.618,356.68,352.78,355.591 2020-07-14,355.589,355.968,354.702,355.349 2020-07-15,355.328,355.462,353.1,353.972 2020-07-16,353.97,354.35,353.169,354.078 2020-07-17,354.078,354.411,353.13,353.241 2020-07-20,353.199,354,351.873,352.399 2020-07-21,352.399,352.432,349.72,350.6 2020-07-22,350.911,351.052,347.9,348.53 2020-07-23,348.531,348.57,346.219,346.663 2020-07-24,346.678,348.299,345.809,345.898 2020-07-27,346.129,346.45,344.888,346.139 2020-07-28,346.149,347.242,345.678,347.071 2020-07-29,347.071,348.648,345.048,345.188 2020-07-30,345.198,346.412,344.568,345.261 2020-07-31,345.262,345.492,343.671,344.31 2020-08-03,344.331,346.212,344.069,344.508 2020-08-04,344.548,346.681,344.208,346.339 2020-08-05,346.339,346.602,344.198,345.155 2020-08-06,345.021,346.79,344.519,346.062 2020-08-07,346.062,347.478,345.599,346.218 2020-08-10,346.252,346.92,344.271,345.001 2020-08-11,345.001,345.672,344.332,344.656 2020-08-12,344.669,345.849,344.549,345.325 2020-08-13,345.308,345.722,344.638,345.331 2020-08-14,345.331,346.908,345.029,346.779 2020-08-17,346.158,349.28,345.64,349.042 2020-08-18,349.04,350.362,348.702,348.859 2020-08-19,348.952,350.14,347.491,348.79 2020-08-20,348.781,351.1,348.358,348.669 2020-08-21,348.669,351.411,347.999,351.031 2020-08-24,350.251,352.222,350.09,351.915 2020-08-25,351.908,354.131,351.642,352.819 2020-08-26,352.821,356.609,352.588,355.821 2020-08-27,355.82,356.859,355.63,356.3 2020-08-28,356.3,356.642,353.671,353.731 2020-08-31,353.99,356.341,353.478,355.25 2020-09-01,355.248,356.309,353.831,355.998 2020-09-02,355.998,359.058,355.951,358.093 2020-09-03,358.09,359.106,357.658,358.824 2020-09-04,358.796,361.708,358.744,360.11 2020-09-07,360.398,360.951,359.329,359.822 2020-09-08,359.811,361.519,357.09,357.372 2020-09-09,357.369,358.528,356.439,356.98 2020-09-10,356.981,358.049,356.632,357.812 2020-09-11,357.808,357.93,356.602,357.422 2020-09-14,357.411,358.562,356.779,357.401 2020-09-15,357.4,357.999,356.929,357.94 2020-09-16,357.92,359.389,357.551,359.239 2020-09-17,359.238,361.301,359.153,360.52 2020-09-18,360.52,361.159,359.649,360.039 2020-09-21,360.4,363.492,359.861,362.222 2020-09-22,362.22,363.779,360.608,362.68 2020-09-23,362.681,365.851,362.609,365.192 2020-09-24,365.191,366.441,362.708,362.71 2020-09-25,362.7,364.001,361.831,363.558 2020-09-28,363.23,366.424,363.078,365.988 2020-09-29,366.023,366.362,364.143,365.288 2020-09-30,365.295,365.701,363.069,363.46 2020-10-01,363.46,363.61,358.551,358.81 2020-10-02,358.809,359.769,358.077,358.747 2020-10-05,358.759,361.184,357.618,361.139 2020-10-06,361.135,361.166,359.308,360.631 2020-10-07,360.629,360.782,358.599,359.069 2020-10-08,359.071,359.152,357.019,357.441 2020-10-09,357.44,357.508,356.099,356.23 2020-10-12,356.281,358.04,356.02,357.541 2020-10-13,357.578,361.932,357.471,361.77 2020-10-14,361.77,364.101,361.68,363.432 2020-10-15,363.464,365.524,363.365,364.701 2020-10-16,364.69,365.191,363.981,364.49 2020-10-19,364.581,366.178,364.228,365.072 2020-10-20,365.071,366.312,362.952,363.099 2020-10-21,363.102,364.692,362.217,363.737 2020-10-22,363.746,365.171,363.565,364.401 2020-10-23,364.4,365.761,363.641,365.261 2020-10-26,365.1,365.622,364.598,365.159 2020-10-27,365.162,365.781,363.079,364.931 2020-10-28,364.931,368.872,364.842,368.411 2020-10-29,368.418,369.238,366.569,368.122 2020-10-30,368.122,368.882,366.321,366.359 2020-11-02,366.54,367.258,365.731,366.849 2020-11-03,366.859,366.942,361.741,363.319 2020-11-04,363.318,366.821,361.709,362.859 2020-11-05,362.909,363.042,357.661,358.922 2020-11-06,358.962,359.951,357.932,358.49 2020-11-09,358.6,361.632,356.481,359.12 2020-11-10,359.11,360.542,355.568,356.06 2020-11-11,356.062,356.472,354.558,355.478 2020-11-12,355.439,355.9,353.861,354.791 2020-11-13,354.791,357.232,354.619,357.198 2020-11-16,357.429,359.992,356.739,359.092 2020-11-17,359.092,362.011,359.008,361.481 2020-11-18,361.48,362.648,360.039,360.421 2020-11-19,360.421,361.754,358.162,358.91 2020-11-20,358.92,360.221,358.76,360.061 2020-11-23,359.73,361.619,359.658,360.71 2020-11-24,360.729,361.509,360.449,360.669 2020-11-25,360.671,361.552,360.489,360.997 2020-11-26,360.992,361.381,360.628,360.861 2020-11-27,360.918,362.662,360.729,361.933 2020-11-30,361.65,361.938,358.359,359.199 2020-12-01,359.202,359.232,355.558,356.598 2020-12-02,356.594,359.88,355.71,359.521 2020-12-03,359.521,360.6,356.508,357.069 2020-12-04,357.072,359.132,356.939,358.769 2020-12-07,358.781,360.65,358.572,360.569 2020-12-08,360.601,361.709,358.768,358.99 2020-12-09,358.991,359.072,355.208,356.879 2020-12-10,356.882,356.882,353.399,354.172 2020-12-11,354.168,355.302,353.728,354.219 2020-12-14,354.55,354.879,353.17,354.109 2020-12-15,354.149,356.75,353.65,356.11 2020-12-16,356.109,356.52,354.749,355.22 2020-12-17,355.241,356.032,354.068,355.371 2020-12-18,355.382,358.092,355.179,357.73 2020-12-21,357.789,361.661,357.488,360.539 2020-12-22,360.552,362.49,360.499,362.309 2020-12-23,362.23,363.188,361.568,362.139 2020-12-24,362.13,363.19,361.389,363.061 2020-12-28,362.262,364.871,361.978,363.892 2020-12-29,363.889,365.041,363.068,364.79 2020-12-30,364.79,365.209,363.979,364.19 2020-12-31,364.2,365.193,362.139,362.644 2021-01-04,363.51,363.6,360.659,361.838 2021-01-05,361.84,362.1,358.949,359.48 2021-01-06,359.479,359.5,357.149,358.821 2021-01-07,358.851,360.161,356.511,359.448 2021-01-08,359.491,360.668,358.488,359.448 2021-01-11,359.449,361.939,359.291,361.419 2021-01-12,361.421,361.571,358.991,359.071 2021-01-13,359.071,360.771,358.672,360.541 2021-01-14,360.551,360.85,358.96,359.698 2021-01-15,359.699,360.912,359.098,360.378 2021-01-18,360.459,361.102,359.179,359.829 2021-01-19,359.692,360.009,357.519,358.07 2021-01-20,358.07,358.091,356.878,357.261 2021-01-21,357.2,357.821,356.559,356.85 2021-01-22,356.841,357.862,356.649,357.481 2021-01-25,357.55,358.211,356.329,357.649 2021-01-26,357.65,359.539,357.64,359.471 2021-01-27,359.58,360.992,359.26,360.429 2021-01-28,360.429,361.163,358.458,358.928 2021-01-29,358.928,359.189,356.829,356.982 2021-02-01,357.281,357.622,355.798,356.259 2021-02-02,356.26,356.479,354.868,355.848 2021-02-03,355.85,356.058,354.89,355.491 2021-02-04,355.488,356.281,355.218,355.902 2021-02-05,355.899,356.97,355.348,356.798 2021-02-08,356.618,359.21,356.539,358.569 2021-02-09,358.569,359.659,357.849,358.361 2021-02-10,358.359,358.472,356.012,356.996 2021-02-11,357.006,358.338,356.419,358.04 2021-02-12,358.038,359.439,357.871,358.738 2021-02-15,358.709,359.221,357.16,357.995 2021-02-16,357.98,359.411,357.149,358.868 2021-02-17,358.868,359.431,358.382,358.577 2021-02-18,358.6,359.659,357.94,358.858 2021-02-19,358.858,358.962,357.888,358.602 2021-02-22,358.578,359.68,358.388,359.082 2021-02-23,359.091,359.802,358.079,358.64 2021-02-24,358.668,360.159,358.349,359.681 2021-02-25,359.681,362.41,359.329,361.6 2021-02-26,361.598,362.642,360.551,362.468 2021-03-01,362.318,364.278,360.82,363.859 2021-03-02,363.862,364.791,363.259,364.11 2021-03-03,364.11,364.548,363.488,364.132 2021-03-04,364.13,365.451,363.879,365.098 2021-03-05,365.098,367.86,364.979,366.988 2021-03-08,366.809,368.251,366.61,367.82 2021-03-09,367.798,367.938,366.35,366.55 2021-03-10,366.552,367.592,366.489,367.01 2021-03-11,367.012,367.079,364.571,365.022 2021-03-12,365.13,366.972,364.898,366.892 2021-03-15,366.819,367.711,366.3,367.328 2021-03-16,367.3,367.762,367.019,367.561 2021-03-17,367.541,367.962,366.289,366.711 2021-03-18,366.648,369.192,366.01,368.602 2021-03-19,368.441,368.852,367.418,367.649 2021-03-22,367.819,368.332,366.018,366.118 2021-03-23,366.131,367.1,365.57,366.019 2021-03-24,366.022,366.882,364.44,364.791 2021-03-25,364.77,364.931,364.119,364.491 2021-03-26,364.438,364.672,362.4,362.579 2021-03-29,362.701,363.251,362.179,362.822 2021-03-30,362.802,363.649,362.308,363.449 2021-03-31,363.582,363.892,361.739,362.189 2021-04-01,362.19,362.568,360.868,361.482 2021-04-05,361.349,362.802,360.118,360.399 2021-04-06,360.39,362.391,360.089,360.852 2021-04-07,360.839,361.072,358.428,359.171 2021-04-08,359.172,359.342,357.958,358.349 2021-04-09,358.351,359.55,357.17,357.469 2021-04-12,357.5,358.09,356.272,357.229 2021-04-13,357.232,359.831,357.198,359.31 2021-04-14,359.31,359.71,358.129,358.58 2021-04-15,358.58,359.56,358.32,359.251 2021-04-16,359.251,361.499,359.208,361.311 2021-04-19,361.028,361.802,360.119,360.972 2021-04-20,360.972,361.638,360.528,361.081 2021-04-21,361.08,363.45,360.948,362.652 2021-04-22,362.649,364.161,362.128,363.931 2021-04-23,363.929,364.399,363.008,363.242 2021-04-26,363.712,364.072,363.13,363.631 2021-04-27,363.628,363.701,362.459,362.671 2021-04-28,362.672,362.87,361.627,361.969 2021-04-29,361.969,362.082,360.05,360.188 2021-04-30,360.188,360.462,359.278,360.011 2021-05-03,360,360.392,359.313,359.578 2021-05-04,359.584,360.779,359.191,360.159 2021-05-05,360.158,360.73,358.741,358.882 2021-05-06,358.882,359.102,358.019,358.282 2021-05-07,358.261,359.192,357.238,358.718 2021-05-10,357.858,358.481,357.188,357.752 2021-05-11,357.748,359.429,357.741,358.59 2021-05-12,358.588,359.129,357.018,357.44 2021-05-13,357.44,357.662,356.267,356.851 2021-05-14,356.906,356.942,354.992,355.17 2021-05-17,355.148,355.468,351.409,351.64 2021-05-18,351.641,351.68,349.789,350.608 2021-05-19,350.61,351.861,349.672,350.522 2021-05-20,350.522,350.961,348.961,349.649 2021-05-21,349.652,350.09,348.318,348.48 2021-05-24,348.938,349.112,346.719,347.222 2021-05-25,347.222,350.009,347.09,349.25 2021-05-26,349.215,351.462,348.699,349.909 2021-05-27,349.911,350.029,347.809,348.173 2021-05-28,348.081,348.619,347.339,348.199 2021-05-31,347.882,348.302,347.051,347.548 2021-06-01,347.501,347.649,345.778,346.251 2021-06-02,346.251,347.511,345.659,347.392 2021-06-03,347.392,347.862,345.26,347.37 2021-06-04,347.374,347.486,345.658,345.832 2021-06-07,345.86,346.94,345.579,346.652 2021-06-08,346.699,348.99,346.699,348.512 2021-06-09,348.51,348.84,345.93,346.761 2021-06-10,346.778,346.781,345.149,345.898 2021-06-11,345.898,348.459,345.189,348.286 2021-06-14,348.248,351.401,347.84,350.118 2021-06-15,350.108,352.852,349.838,351.559 2021-06-16,351.559,353.639,350.558,352.532 2021-06-17,352.532,356.139,351.761,355.75 2021-06-18,355.691,356.438,354.145,355.833 2021-06-21,355.91,356.112,352.981,353.132 2021-06-22,353.132,356.55,349.878,350.45 2021-06-23,350.441,351.3,347.838,350.23 2021-06-24,350.442,352.03,348.971,351.549 2021-06-25,351.465,352.331,350.558,351.171 2021-06-28,351.299,352.141,350.2,350.619 2021-06-29,350.62,352.242,349.639,351.56 2021-06-30,351.561,352.142,350.789,351.371 2021-07-01,351.371,351.95,350.579,351.571 2021-07-02,351.57,352.519,350.778,351.788 2021-07-05,351.749,352.344,350.499,351.704 2021-07-06,351.717,354.392,351.279,354.059 2021-07-07,354.059,358.071,353.778,356.268 2021-07-08,356.269,358.78,356.17,357.448 2021-07-09,357.448,357.782,354.728,355.449 2021-07-12,355.74,356.159,354.751,355.279 2021-07-13,355.279,358.058,354.828,357.13 2021-07-14,357.13,359.393,356.758,358.372 2021-07-15,358.359,359.83,358.23,358.541 2021-07-16,358.549,360.102,358.159,359.55 2021-07-19,359.472,360.408,358.838,359.91 2021-07-20,359.903,360.282,358.701,359.461 2021-07-21,359.472,360.369,359.248,359.742 2021-07-22,359.742,360.032,356.891,357.69 2021-07-23,357.683,360.441,357.219,360.161 2021-07-26,360.298,362.452,360.098,361.391 2021-07-27,361.39,362.202,358.548,358.548 2021-07-28,358.551,361.372,358.551,360.382 2021-07-29,360.402,360.48,357.391,357.801 2021-07-30,357.83,359.012,356.28,358.761 2021-08-02,359.3,359.599,355.818,357.091 2021-08-03,357.091,357.091,354.188,355.829 2021-08-04,355.829,356.011,353.718,354.789 2021-08-05,354.79,355.178,353.232,353.501 2021-08-06,353.49,353.963,352.39,353.876 2021-08-09,353.619,354.531,352.798,353.382 2021-08-10,353.338,353.959,352.428,353.518 2021-08-11,353.629,355.55,353.511,353.811 2021-08-12,353.809,354.159,352.628,352.941 2021-08-13,352.941,353.129,352.302,352.441 2021-08-16,352.588,352.889,351.23,351.762 2021-08-17,351.76,352.192,350.868,351.7 2021-08-18,351.698,351.702,350.178,350.4 2021-08-19,350.402,351.751,350.319,350.73 2021-08-20,350.721,351.362,349.882,350.029 2021-08-23,350.252,352.47,349.608,350.049 2021-08-24,350.052,350.121,347.958,348.28 2021-08-25,348.28,349.201,347.249,348.521 2021-08-26,348.792,349.262,348.042,348.808 2021-08-27,348.811,350.992,348.571,349.239 2021-08-30,349.314,349.518,347.73,348.098 2021-08-31,348.083,349.937,347.84,349.168 2021-09-01,349.152,349.199,347.797,347.981 2021-09-02,347.964,349.325,347.08,348.928 2021-09-03,348.865,348.978,347.104,347.255 2021-09-06,347.717,348.294,346.81,347.514 2021-09-07,347.514,349.112,347.17,348.611 2021-09-08,348.659,350.611,348.245,349.797 2021-09-09,349.791,351.448,349.78,350.652 2021-09-10,350.647,351.252,349.193,350.045 2021-09-13,350.317,350.575,348.963,350.099 2021-09-14,350.066,350.246,349.309,349.688 2021-09-15,349.679,350.151,348.591,348.996 2021-09-16,349.014,351.441,348.562,350.769 2021-09-17,350.802,353.344,350.289,352.7 2021-09-20,352.704,354.658,352.654,354.211 2021-09-21,354.154,355.07,352.283,352.557 2021-09-22,352.537,355.63,352.525,355.147 2021-09-23,355.153,356.624,354.685,355.707 2021-09-24,355.732,357.167,355.732,357.021 2021-09-27,356.658,358.576,356.643,358.006 2021-09-28,358.061,359.912,357.964,359.727 2021-09-29,359.68,360.555,359.076,360.18 2021-09-30,360.184,361.257,358.649,359.105 2021-10-01,359.105,359.746,356.827,357.454 2021-10-04,357.147,357.591,355.174,356.493 2021-10-05,356.519,358.432,355.73,357.809 2021-10-06,357.8,360.7,357.667,358.958 2021-10-07,358.986,359.418,357.567,359.312 2021-10-08,359.33,361.194,358.395,360.398 2021-10-11,361.053,361.909,358.663,359.261 2021-10-12,359.355,360.665,359.116,360.287 2021-10-13,360.323,360.883,359.714,360.281 2021-10-14,360.279,360.379,358.572,358.814 2021-10-15,358.806,360.169,358.537,359.332 2021-10-18,359.668,362.443,359.56,361.767 2021-10-19,361.763,362.983,359.805,362.468 2021-10-20,362.498,363.482,361.166,362.485 2021-10-21,362.494,365.454,361.554,364.212 2021-10-22,364.209,364.881,363.164,364.845 2021-10-25,364.064,366.892,359.166,365.654 2021-10-26,365.653,366.717,364.545,365.115 2021-10-27,365.152,365.739,363.106,363.293 2021-10-28,363.263,363.96,360.554,361.298 2021-10-29,361.294,362.515,359.478,359.903 2021-11-01,359.971,361.046,359.807,360.64 2021-11-02,360.65,361.345,358.822,359.296 2021-11-03,359.281,363.596,358.563,358.606 2021-11-04,358.604,360.635,358.467,359.845 2021-11-05,359.805,360.414,358.549,358.855 2021-11-08,358.924,362.955,358.643,361.01 2021-11-09,361.012,362.305,359.817,360.587 2021-11-10,360.597,363.837,360.176,363.59 2021-11-11,363.601,365.961,363.302,365.211 2021-11-12,365.229,367.263,364.549,367.177 2021-11-15,366.649,367.261,365.519,365.867 2021-11-16,365.904,366.836,363.041,365.326 2021-11-17,365.333,365.485,363.45,364.414 2021-11-18,364.408,364.69,362.009,364.037 2021-11-19,364.05,368.479,363.27,367.552 2021-11-22,367.412,370.756,367.241,370.235 2021-11-23,370.225,371.998,369.73,370.286 2021-11-24,370.321,370.396,367.271,368.422 2021-11-25,368.385,368.896,364.755,366.165 2021-11-26,366.166,369.786,366.147,369.364 2021-11-29,369.531,369.604,367.051,367.1 2021-11-30,367.152,368.761,364.037,364.872 2021-12-01,364.876,365.256,362.233,362.641 2021-12-02,362.626,364.787,360.97,364.512 2021-12-03,364.52,366.246,362.969,364.701 2021-12-06,364.994,366.353,363.194,365.643 2021-12-07,365.573,367.623,364.315,367.016 2021-12-08,367.034,369.093,364.452,364.736 2021-12-09,364.733,366.408,363.938,365.474 2021-12-10,365.477,365.983,365.008,365.841 2021-12-13,365.751,368.522,365.56,367.877 2021-12-14,367.834,368.455,365.46,367.736 2021-12-15,367.733,372.115,367.637,369.149 2021-12-16,369.241,369.85,367.483,368.765 2021-12-17,368.792,368.921,366.458,367.115 2021-12-20,367.081,368.737,366.365,367.899 2021-12-21,367.946,369.208,367.006,367.91 2021-12-22,367.908,369.345,366.616,368.235 2021-12-23,368.092,370.257,367.633,370.055 2021-12-24,370.044,371.833,369.212,369.534 2021-12-27,369.807,373.269,368.929,369.838 2021-12-28,369.971,370.329,368.705,369.532 2021-12-29,369.397,370.78,368.768,370.465 2021-12-30,370.413,370.635,368.307,369.237 2021-12-31,369.212,369.924,368.185,369.4 2022-01-03,369.18,369.849,366.265,366.877 2022-01-04,366.872,367.28,362.182,362.794 2022-01-05,362.791,363.073,360.765,362.385 2022-01-06,362.392,363.497,359.34,360.099 2022-01-07,360.125,360.499,358.421,358.636 2022-01-10,358.951,359.604,357.253,358.452 2022-01-11,358.502,359.09,356.565,357.112 2022-01-12,357.096,357.34,351.479,352.375 2022-01-13,352.348,356.207,351.83,354.731 2022-01-14,354.72,357.254,354.044,356.661 2022-01-17,355.503,356.848,355.007,355.972 2022-01-18,355.961,358.155,355.851,357.969 2022-01-19,357.973,358.367,355.026,355.918 2022-01-20,355.798,357.158,355.066,356.375 2022-01-21,356.335,359.057,356.131,358.439 2022-01-24,358.735,362.123,358.116,361.317 2022-01-25,361.356,361.715,358.352,359.13 2022-01-26,358.922,360.391,358.496,360.151 2022-01-27,360.162,361.081,355.681,356.671 2022-01-28,356.704,359.311,355.772,358.882 2022-01-31,358.477,358.818,355.2,355.274 2022-02-01,355.242,356.433,354.901,355.692 2022-02-02,355.597,356.057,353.796,354.494 2022-02-03,354.49,355.565,353.322,354.4 2022-02-04,354.413,355.395,352.604,355.056 2022-02-07,354.242,356.368,352.601,353.86 2022-02-08,354.011,354.393,352.856,353.802 2022-02-09,353.812,353.872,352.426,352.895 2022-02-10,352.904,355.764,352.368,354.043 2022-02-11,353.992,357.557,352.891,356.299 2022-02-14,356.209,358.313,354.788,357.55 2022-02-15,357.419,357.682,353.423,353.944 2022-02-16,353.913,356.856,353.172,354.857 2022-02-17,354.859,357.577,354.772,356.481 2022-02-18,356.348,357.825,355.817,356.584 2022-02-21,356.778,357.628,355.159,357.402 2022-02-22,357.381,358.59,355.253,355.684 2022-02-23,355.697,362.002,354.878,361.38 2022-02-24,361.34,371.716,360.446,366.931 2022-02-25,366.733,369.533,364.745,365.113 2022-02-28,369.488,372.653,367.102,370.799 2022-03-01,371.126,379.76,367.584,376.725 2022-03-02,376.794,383.602,376.037,379.188 2022-03-03,379.205,382.575,376.267,380.543 2022-03-04,380.524,394.581,380.328,387.453 2022-03-07,386.268,399.583,386.051,393.994 2022-03-08,393.826,395.22,384.435,388.795 2022-03-09,388.865,390.636,377.137,378.491 2022-03-10,378.377,383.17,376.624,381.001 2022-03-11,381.03,383.356,379.96,382.854 2022-03-14,382.474,382.534,372.602,373.848 2022-03-15,373.883,374.224,370.226,371.107 2022-03-16,371.123,373.913,369.471,369.954 2022-03-17,369.856,372.79,369.386,371.898 2022-03-18,371.892,376.564,371.21,375.428 2022-03-21,374.805,375.345,372.179,373.365 2022-03-22,373.349,373.895,369.444,370.659 2022-03-23,370.705,375.239,370.225,374.355 2022-03-24,374.395,375.584,372.621,375.283 2022-03-25,375.29,375.457,372.348,372.416 2022-03-28,372.713,375.492,372.278,374.277 2022-03-29,374.346,375.117,367.216,367.416 2022-03-30,367.47,369.098,366.419,367.319 2022-03-31,367.253,370.782,366.791,367.631 2022-04-01,368.046,368.709,367.199,367.648 2022-04-04,366.692,369.892,365.823,368.858 2022-04-05,368.934,376.948,368.574,375.985 2022-04-06,375.91,379.732,375.284,379.27 2022-04-07,379.209,382.169,377.921,378.219 2022-04-08,378.184,379.039,375.128,378.151 2022-04-11,378.437,380.311,377.358,378.436 2022-04-12,378.496,379.921,376.76,377.854 2022-04-13,377.881,378.846,376.65,376.856 2022-04-14,376.89,377.06,375.068,376.242 2022-04-18,376.008,376.504,370.463,373.946 2022-04-19,373.989,374.594,371.469,372.142 2022-04-20,372.14,372.578,370.499,370.909 2022-04-21,370.75,372.342,370.049,370.515 2022-04-22,370.478,372.13,369.518,371.988 2022-04-25,371.204,375.059,371.162,373.251 2022-04-26,373.223,377.985,371.803,377.481 2022-04-27,377.38,380.492,377.021,377.922 2022-04-28,377.986,378.818,375.159,378.231 2022-04-29,378.006,379.921,376.441,378.208 2022-05-02,378.144,382.801,377.322,381.851 2022-05-03,381.874,382.642,380.43,380.727 2022-05-04,380.715,381.709,374.519,376.757 2022-05-05,376.636,381.618,375.362,380.566 2022-05-06,380.56,383.92,379.519,382.209 2022-05-09,382.095,384.778,379.241,380.014 2022-05-10,379.957,381.381,378.111,379.644 2022-05-11,379.66,380.73,378.849,379.083 2022-05-12,379.16,384.475,378.97,383.204 2022-05-13,382.914,386.895,382.547,385.826 2022-05-16,385.656,393.146,384.639,390.084 2022-05-17,389.806,390.671,385.581,386.094 2022-05-18,386.105,386.34,381.568,383.765 2022-05-19,383.725,387.238,382.898,384.47 2022-05-20,384.481,385.242,382.35,384.131 2022-05-23,383.912,383.949,381.28,382.199 2022-05-24,382.219,384.649,380.75,382.784 2022-05-25,382.844,394.964,382.389,392.689 2022-05-26,392.74,396.689,389.529,392.409 2022-05-27,392.399,395.459,390.314,394.309 2022-05-30,393.991,395.781,391.559,394.483 2022-05-31,394.189,397.719,393.199,396.994 2022-06-01,397.044,398.67,394.199,396.639 2022-06-02,396.639,397.079,393.759,394.444 2022-06-03,394.419,395.809,391.149,391.88 2022-06-06,393.703,393.719,387.079,387.374 2022-06-07,387.354,390.269,387.089,388.449 2022-06-08,388.399,396.019,388.089,395.079 2022-06-09,394.959,396.899,393.029,395.525 2022-06-10,395.504,399.49,394.939,397.434 2022-06-13,397.933,402.949,396.8,399.335 2022-06-14,399.329,402.969,397.559,400.979 2022-06-15,400.929,401.589,396.409,397.594 2022-06-16,397.604,400.914,394.529,398.669 2022-06-17,398.654,401.419,396.669,399.809 2022-06-20,399.4,400.999,396.035,397.071 2022-06-21,396.809,397.689,394.269,394.349 2022-06-22,394.424,397.309,393.839,396.164 2022-06-23,396.199,400.509,395.709,399.624 2022-06-24,399.649,402.159,399.529,401.4 2022-06-27,400.983,404.779,400.319,402.469 2022-06-28,402.349,402.72,396.544,397.074 2022-06-29,397.069,397.749,393.259,393.755 2022-06-30,393.734,397.679,393.405,396.379 2022-07-01,396.449,402.169,396.329,399.909 2022-07-04,400.853,403.229,399.539,402.576 2022-07-05,402.559,409.679,401.909,407.424 2022-07-06,407.434,416.859,406.669,409.884 2022-07-07,409.849,415.309,401.919,402.774 2022-07-08,402.779,407.869,401.119,405.389 2022-07-11,404.753,411.939,404.074,408.749 2022-07-12,408.749,414.619,403.879,407.109 2022-07-13,406.844,411.614,406.844,410.994 2022-07-14,411.109,412.509,405.029,406.5 2022-07-15,406.604,407.179,400.629,401.129 2022-07-18,401.266,403.589,399.324,401.404 2022-07-19,401.14,402.104,396.439,398.049 2022-07-20,398.069,400.469,395.579,398.649 2022-07-21,398.539,403.039,396.754,398.584 2022-07-22,398.584,399.234,396.149,397.019 2022-07-25,397.182,399.929,394.879,399.289 2022-07-26,399.209,402.219,397.259,400.999 2022-07-27,400.924,406.809,400.575,404.304 2022-07-28,404.329,408.61,402.644,405.12 2022-07-29,405.324,405.989,402.299,404.259 2022-08-01,403.863,404.874,399.319,400.649 2022-08-02,400.689,401.204,395.559,398.139 2022-08-03,398.009,399.394,394.009,394.764 2022-08-04,394.779,396.819,394.179,395.354 2022-08-05,395.405,395.659,393.249,393.63 2022-08-08,393.988,399.374,391.849,394.489 2022-08-09,394.559,398.169,393.414,397.139 2022-08-10,397.169,401.369,393.149,396.729 2022-08-11,396.775,397.27,392.889,394.929 2022-08-12,394.939,395.249,391.569,392.159 2022-08-15,392.566,399.94,392.074,398.834 2022-08-16,398.779,406.329,398.394,404.284 2022-08-17,404.015,408.189,403.009,403.81 2022-08-18,403.755,407.899,402.714,406.239 2022-08-19,406.124,408.649,404.039,404.289 2022-08-22,405.101,410.109,404.044,409.105 2022-08-23,409.084,414.278,407.58,413.693 2022-08-24,413.403,414.783,409.029,409.698 2022-08-25,409.819,411.959,406.739,411.527 2022-08-26,411.576,413.47,408.591,411.235 2022-08-29,411.295,412.862,407.624,408.199 2022-08-30,408.079,408.864,401.979,402.499 2022-08-31,402.489,406.685,400.179,400.82 2022-09-01,400.869,402.249,397.889,401.798 2022-09-02,401.723,403.379,397.649,401.27 2022-09-05,401.094,405.049,401.017,404.453 2022-09-06,404.457,404.77,401.592,403.39 2022-09-07,403.455,404.897,395.264,396.915 2022-09-08,396.919,400.099,394.139,397.064 2022-09-09,397.114,397.799,394.259,396.659 2022-09-12,396.411,398.079,394.109,397.694 2022-09-13,397.834,399.532,395.999,399.03 2022-09-14,399.174,406.201,398.532,405.621 2022-09-15,405.67,409.449,404.892,408.649 2022-09-16,408.604,409.389,403.27,405.219 2022-09-19,405.115,405.689,398.559,398.844 2022-09-20,398.894,401.8,396.569,400.468 2022-09-21,400.887,407.81,399.991,406.582 2022-09-22,406.572,408.339,404.441,405.273 2022-09-23,405.262,407.421,405.052,406.344 2022-09-26,405.744,410.063,404.792,408.276 2022-09-27,408.237,408.872,404.183,406.825 2022-09-28,406.794,415.453,406.74,413.48 2022-09-29,413.699,423.941,412.771,421.276 2022-09-30,421.271,423.418,419.401,423.192 2022-10-03,421.958,426.091,418.164,418.677 2022-10-04,418.852,420.045,415.842,419.165 2022-10-05,419.17,425.991,418.965,421.65 2022-10-06,421.655,424.335,421.049,423.76 2022-10-07,423.745,425.042,422.894,424.801 2022-10-10,422.709,428.552,422.665,426.212 2022-10-11,426.186,429.981,425.932,429.727 2022-10-12,429.833,432.953,428.79,432.25 2022-10-13,432.275,434.105,428.472,429.13 2022-10-14,429.055,429.215,415.513,418.197 2022-10-17,418.032,419.282,410.901,411.977 2022-10-18,411.936,414.002,409.955,413.09 2022-10-19,413.11,414.912,410.6,413.831 2022-10-20,413.839,413.904,406.679,408.683 2022-10-21,408.713,415.611,405.421,408.731 2022-10-24,413.186,414.659,407.301,413.757 2022-10-25,413.811,414.912,410.153,414.434 2022-10-26,414.404,414.48,406.65,408.954 2022-10-27,408.989,412.354,407.309,408.919 2022-10-28,409.079,413.121,408.519,411.79 2022-10-31,411.662,413.17,408.865,409.351 2022-11-01,409.341,409.367,405.099,406.693 2022-11-02,406.703,408.773,405.946,407.457 2022-11-03,407.509,410.711,405.335,405.945 2022-11-04,405.945,407.401,400.832,402.627 2022-11-07,402.913,403.446,398.851,400.944 2022-11-08,401.034,403.359,399.229,401.839 2022-11-09,401.764,405.689,401.359,402.389 2022-11-10,402.4,406.149,398.259,401.354 2022-11-11,401.384,405.609,399.899,405.539 2022-11-14,404.759,411.32,404.399,409.264 2022-11-15,409.489,414.254,404.939,411.769 2022-11-16,412.159,412.759,406.129,409.674 2022-11-17,409.529,415.85,407.759,411.339 2022-11-18,411.499,412.359,405.169,406.669 2022-11-21,407.376,410.989,406.409,408.829 2022-11-22,408.934,409.389,405.665,405.889 2022-11-23,405.869,411.679,404.269,409.984 2022-11-24,409.999,415.719,409.47,413.401 2022-11-25,412.278,414.239,408.359,408.589 2022-11-28,410.28,410.339,405.429,406.455 2022-11-29,406.504,409.729,405.329,406.404 2022-11-30,406.444,410.189,404.029,409.154 2022-12-01,409.135,413.539,407.809,412.464 2022-12-02,412.464,412.994,408.059,409.509 2022-12-05,409.642,413.9,408.519,413.245 2022-12-06,413.329,415.82,410.364,411.439 2022-12-07,411.449,413.879,408.594,411.054 2022-12-08,411.059,419.639,410.809,417.894 2022-12-09,417.839,419.619,414.659,418.754 2022-12-12,418.954,420.369,414.299,414.474 2022-12-13,414.479,414.699,407.929,410.134 2022-12-14,410.164,411.094,403.389,405.189 2022-12-15,405.14,408.394,403.509,406.299 2022-12-16,406.554,407.409,405.338,406.009 2022-12-19,406.179,406.219,401.989,403.694 2022-12-20,403.749,405.459,401.649,402.154 2022-12-21,402.259,403.194,401.094,402.044 2022-12-22,402.369,403.229,400.174,400.244 2022-12-23,400.159,401.379,399.649,399.889 2022-12-27,400.202,404.125,399.729,400.929 2022-12-28,400.97,403.919,400.699,401.639 2022-12-29,401.629,403.019,399.174,399.584 2022-12-30,399.574,402.089,398.359,399.434 2023-01-02,400.059,402.746,399.168,401.482 2023-01-03,401.417,404.309,399.889,399.984 2023-01-04,400.204,400.209,394.409,396.019 2023-01-05,395.954,397.609,394.879,396.7 2023-01-06,396.644,398.969,394.099,394.454 2023-01-09,395.883,400.594,393.675,396.34 2023-01-10,396.359,399.819,396.18,398.454 2023-01-11,398.424,400.919,397.729,398.319 2023-01-12,398.209,399.969,396.589,397.599 2023-01-13,397.594,398.659,394.69,396.374 2023-01-16,396.554,400.214,396.159,398.855 2023-01-17,398.847,401.379,395.919,396.784 2023-01-18,396.784,397.219,392.004,394.369 2023-01-19,394.505,396.839,393.909,394.209 2023-01-20,394.184,396.779,392.949,393.249 2023-01-23,393.843,397.539,392.229,395.319 2023-01-24,395.309,397.949,389.13,389.634 2023-01-25,389.634,390.869,386.154,386.969 2023-01-26,387.069,389.409,386.499,387.679 2023-01-27,387.694,390.499,387.009,389.899 2023-01-30,390.239,392.609,389.089,390.029 2023-01-31,390.134,391.869,388.369,391.154 2023-02-01,391.184,391.43,388.779,389.884 2023-02-02,389.964,390.559,384.509,385.424 2023-02-03,385.264,389,384.479,388.359 2023-02-06,388.134,395.929,387.915,394.674 2023-02-07,394.674,396.109,390.829,391.744 2023-02-08,391.709,392.655,385.67,386.639 2023-02-09,386.649,388.239,384.249,387.699 2023-02-10,387.69,391.93,386.509,387.029 2023-02-13,386.894,388.839,381.599,383.059 2023-02-14,383.004,384.269,377.279,377.739 2023-02-15,377.739,381.57,377.379,379.564 2023-02-16,379.574,384.479,379.354,383.824 2023-02-17,384.039,387.409,383.08,383.665 2023-02-20,384.151,384.21,381.789,382.77 2023-02-21,382.738,385.509,381.339,383.044 2023-02-22,383.069,384.799,380.199,381.569 2023-02-23,381.554,382.119,379.939,381.129 2023-02-24,380.759,382.589,379.539,379.979 2023-02-27,380.046,381.339,376.849,378.144 2023-02-28,378.129,380.199,376.479,377.964 2023-03-01,378.099,378.759,372.299,372.915 2023-03-02,372.874,376.859,372.624,376.099 2023-03-03,376.179,379.499,375.945,379.019 2023-03-06,378.824,379.799,376.119,376.845 2023-03-07,376.759,379.579,376.029,378.749 2023-03-08,378.784,382.06,377.789,378.38 2023-03-09,378.335,384.279,377.939,382.759 2023-03-10,382.754,385.749,381.619,382.979 2023-03-13,383.179,393.929,381.134,393.194 2023-03-14,393.194,396.339,387.569,389.569 2023-03-15,389.564,401.949,388.099,396.279 2023-03-16,396.229,401.399,393.379,394.494 2023-03-17,394.479,398.989,392.344,397.844 2023-03-20,397.154,402.44,394.251,394.604 2023-03-21,394.609,395.064,388.18,388.879 2023-03-22,388.89,392.349,385.259,387.489 2023-03-23,387.494,388.149,382.219,383.669 2023-03-24,383.664,389.53,383.424,384.668 2023-03-27,385.432,387.33,382.909,386.254 2023-03-28,386.264,386.379,380.299,381.024 2023-03-29,381.004,382.559,378.879,380.414 2023-03-30,380.429,381.959,379.03,379.919 2023-03-31,379.889,382.659,379.059,380.1 2023-04-03,379.976,381.609,377.269,377.939 2023-04-04,377.959,378.499,375.839,377.789 2023-04-05,377.769,378.199,375.109,376.299 2023-04-06,376.304,377.709,375.289,375.679 2023-04-10,374.968,376.209,373.869,375.525 2023-04-11,375.464,376.649,374.319,375.604 2023-04-12,375.609,377.889,373.939,374.444 2023-04-13,374.459,375.699,372.759,373.604 2023-04-14,373.549,374.849,373.249,373.549 2023-04-17,373.379,374.139,371.029,372.279 2023-04-18,372.289,372.489,369.539,371.174 2023-04-19,371.174,379.139,370.919,378.449 2023-04-20,378.419,380.329,375.934,376.395 2023-04-21,376.469,378.429,375.679,375.884 2023-04-24,376.16,377.429,374.709,375.919 2023-04-25,375.934,378.689,374.429,377.914 2023-04-26,377.939,378.409,373.619,373.984 2023-04-27,373.979,374.609,372.449,373.459 2023-04-28,373.424,374.409,371.969,373.109 2023-05-01,372.774,373.359,371.309,372.394 2023-05-02,372.404,375.439,371.169,374.889 2023-05-03,374.859,376.579,373.159,375.4 2023-05-04,375.459,375.75,372.479,372.944 2023-05-05,372.939,373.729,371.299,371.729 2023-05-08,371.724,372.999,371.609,372.509 2023-05-09,372.499,372.629,370.569,371.469 2023-05-10,371.219,371.689,369.169,369.54 2023-05-11,369.514,371.949,369.389,371.544 2023-05-12,371.564,371.879,369.579,370.359 2023-05-15,370.129,370.449,368.319,369.219 2023-05-16,369.249,370.364,368.03,368.509 2023-05-17,368.539,371.909,368.494,369.859 2023-05-18,369.894,377.269,369.819,375.284 2023-05-19,375.295,378.819,374.859,375.55 2023-05-22,375.785,376.469,373.719,374.164 2023-05-23,374.254,377.239,373.554,375.614 2023-05-24,375.624,376.669,371.809,372.504 2023-05-25,372.504,373.899,372.02,373.099 2023-05-26,373.129,373.154,370.459,371.27 2023-05-29,371.055,372.129,370.749,371.449 2023-05-30,371.563,371.899,369.569,370.17 2023-05-31,370.159,371.419,370.019,370.534 2023-06-01,370.754,371.499,369.899,370.949 2023-06-02,370.944,371.789,369.669,370.059 2023-06-05,370.175,370.509,368.609,369.224 2023-06-06,369.269,369.519,367.739,368.294 2023-06-07,368.324,369.489,367.959,368.874 2023-06-08,368.884,369.719,368.289,369.484 2023-06-09,369.444,369.729,367.669,368.019 2023-06-12,367.911,369.509,367.599,369.139 2023-06-13,369.214,371.279,368.929,370.014 2023-06-14,369.999,372.497,369.999,371.584 2023-06-15,371.589,376.949,371.319,373.669 2023-06-16,373.674,374.809,372.599,373.739 2023-06-19,373.656,374.869,372.86,373.706 2023-06-20,373.774,374.379,371.469,372.124 2023-06-21,372.114,372.459,369.1,369.519 2023-06-22,369.509,370.08,369.08,369.539 2023-06-23,369.539,371.1,369.189,370.084 2023-06-26,370.083,370.759,368.749,369.165 2023-06-27,369.164,370.564,368.099,370.115 2023-06-28,370.114,371.96,369.789,371.449 2023-06-29,371.465,372.149,370.369,371.334 2023-06-30,371.339,373.159,370.859,372.789 2023-07-03,372.491,375.339,372.109,374.44 2023-07-04,374.439,375.75,374.269,375.104 2023-07-05,375.104,381.724,374.974,380.919 2023-07-06,380.919,386.429,380.779,385.739 2023-07-07,385.784,389.139,383.91,384.759 2023-07-10,384.865,385.83,380.059,380.404 2023-07-11,380.389,380.729,377.869,378.544 2023-07-12,378.559,378.759,374.789,375.059 2023-07-13,375.054,375.979,373.674,373.819 2023-07-14,373.804,375.349,373.479,374.399 2023-07-17,374.052,374.629,372.779,373.86 2023-07-18,373.859,374.469,373.019,373.569 2023-07-19,373.579,378.459,373.514,377.77 2023-07-20,377.77,381.959,377.77,381.544 2023-07-21,381.544,381.669,379.009,379.499 2023-07-24,379.361,379.664,377.699,377.894 2023-07-25,377.91,380.65,376.829,379.525 2023-07-26,379.434,384.759,378.879,381.794 2023-07-27,381.799,383.699,378.509,382.179 2023-07-28,382.179,385.719,379.744,385.049 2023-07-31,384.224,387.989,383.789,387.23 2023-08-01,387.244,390.869,387.204,388.499 2023-08-02,388.939,389.459,386.269,388.549 2023-08-03,388.554,394.729,388.049,393.535 2023-08-04,393.569,393.98,387.859,389.749 2023-08-07,389.33,392.48,387.594,388.579 2023-08-08,388.554,391.359,386.109,389.774 2023-08-09,389.774,389.834,387.009,388.609 2023-08-10,388.609,389.029,383.204,385.509 2023-08-11,385.319,385.793,381.659,383.099 2023-08-14,382.722,385.279,382.059,384.63 2023-08-15,384.565,389.209,384.115,387.849 2023-08-16,387.839,388.219,385.139,386.669 2023-08-17,386.674,387.839,384.32,384.794 2023-08-18,384.805,385.919,381.789,382.254 2023-08-21,382.732,386.019,381.339,383.349 2023-08-22,383.344,383.599,381.43,382.809 2023-08-23,382.809,383.809,381.879,382.634 2023-08-24,382.619,384.719,382.389,383.649 2023-08-25,383.619,384.269,381.339,381.749 2023-08-28,381.73,384.044,381.649,383.569 2023-08-29,383.574,383.639,380.719,381.179 2023-08-30,381.174,381.629,378.251,379.684 2023-08-31,379.675,381.939,379.589,380.954 2023-09-01,381.164,384.909,380.354,384.229 2023-09-04,383.789,384.679,381.924,382.374 2023-09-05,382.279,388.409,382.014,387.109 2023-09-06,387.089,391.059,386.584,389.259 2023-09-07,389.254,391.74,386.669,386.779 2023-09-08,386.989,387.309,384.869,385.289 2023-09-11,385.779,385.834,383.039,383.634 2023-09-12,383.634,387.009,383.449,385.7 2023-09-13,385.689,386.029,383.219,384.31 2023-09-14,384.309,384.789,383.029,384.079 2023-09-15,384.099,385.299,382.619,383.549 2023-09-18,383.452,384.939,383.109,383.505 2023-09-19,383.474,384.209,382.809,383.589 2023-09-20,383.569,384.464,382.909,384.329 2023-09-21,384.339,388.759,383.789,387.979 2023-09-22,387.979,389.979,386.019,389.739 2023-09-25,388.656,391.79,388.581,390.269 2023-09-26,390.259,391.759,386.979,390.544 2023-09-27,390.602,394.259,387.279,392.064 2023-09-28,392.054,394.649,391.519,391.849 2023-09-29,391.804,392.659,388.189,389.324 2023-10-02,389.722,390.169,386.889,388.659 2023-10-03,388.664,390.219,385.839,389.359 2023-10-04,389.349,392.63,386.579,387.204 2023-10-05,387.204,388.089,386.109,387.384 2023-10-06,387.389,388.619,385.689,386.414 2023-10-09,387.079,389.209,386.435,388.824 2023-10-10,388.829,389.149,386.739,387.46 2023-10-11,387.389,387.734,385.889,386.584 2023-10-12,386.584,387.539,385.669,387.009 2023-10-13,387.009,388.81,386.6,388.619 2023-10-16,387.737,388.62,385.974,386.384 2023-10-17,386.469,386.519,383.739,384.364 2023-10-18,384.344,385.119,383.249,384.234 2023-10-19,384.229,385.349,382.159,382.684 2023-10-20,382.684,384.459,381.779,382.049 2023-10-23,382.048,382.52,381.339,381.509 2023-10-24,381.529,383.439,380.719,383.049 2023-10-25,383.024,386.309,382.949,384.899 2023-10-26,384.889,385.989,382.21,383.134 2023-10-27,383.194,384.019,382.249,383.689 2023-10-30,383.714,383.859,381.919,382.759 2023-10-31,382.764,383.329,381.819,382.559 2023-11-01,382.564,384.249,382.019,383.569 2023-11-02,383.564,384.189,381.119,381.824 2023-11-03,381.824,382.469,378.389,379.864 2023-11-06,379.116,380.659,377.909,379.439 2023-11-07,379.395,379.959,377.959,378.434 2023-11-08,378.485,379.789,377.829,379.039 2023-11-09,379.099,380.019,377.599,379.069 2023-11-10,379.169,380.019,376.559,377.379 2023-11-13,377.2,377.999,376.209,377.26 2023-11-14,377.269,377.929,375.589,376.099 2023-11-15,376.104,377.959,375.809,376.449 2023-11-16,376.469,377.749,375.789,376.679 2023-11-17,376.689,379.289,376.629,379.194 2023-11-20,378.178,380.209,378.054,379.634 2023-11-21,379.664,381.109,378.929,380.719 2023-11-22,380.694,382.069,380.199,381.134 2023-11-23,381.169,381.204,379.129,379.434 2023-11-24,379.399,380.879,378.984,380.744 2023-11-27,380.194,380.919,379.249,379.559 2023-11-28,379.639,380.349,376.964,377.315 2023-11-29,377.334,378.699,376.769,378.074 2023-11-30,378.049,381.479,378.044,380.524 2023-12-01,380.619,381.599,378.565,378.565 2023-12-04,379.272,380.509,378.259,379.929 2023-12-05,379.89,381.009,379.019,379.519 2023-12-06,379.484,381.299,379.099,380.214 2023-12-07,380.195,382.299,379.944,381.774 2023-12-08,381.749,382.85,379.979,380.749 2023-12-11,381.206,383.509,380.034,383.049 2023-12-12,383.044,383.589,381.619,382.294 2023-12-13,382.299,382.499,378.284,378.989 2023-12-14,378.949,380.299,378.209,379.574 2023-12-15,379.579,383.869,379.249,382.8 2023-12-18,382.439,385.779,381.484,384.514 2023-12-19,384.499,384.839,382.319,384.568 2023-12-20,384.559,385.709,383.409,384.044 2023-12-21,384.084,384.329,381.934,382.449 2023-12-22,382.369,382.939,381.039,381.149 2023-12-26,381.668,382.879,380.695,381.474 2023-12-27,381.459,383.324,380.889,382.314 2023-12-28,382.314,383.719,381.674,382.489 2023-12-29,382.499,383.15,381.934,383.079 2024-01-02,382.284,383.66,380.999,381.814 2024-01-03,381.734,382.179,379.83,380.024 2024-01-04,380.139,380.659,378.259,378.759 2024-01-05,378.719,379.964,377.259,378.289 2024-01-08,377.928,378.609,377.089,377.499 2024-01-09,377.769,379.629,377.369,379.055 2024-01-10,379.074,379.254,377.739,378.254 2024-01-11,378.259,379.989,377.809,379.219 2024-01-12,379.159,380.504,378.639,379.139 2024-01-15,379.284,380.009,378.494,378.694 2024-01-16,378.699,380.549,378.609,379.444 2024-01-17,379.424,382.099,379.309,380.509 2024-01-18,380.594,382.759,379.949,382.509 2024-01-19,382.559,383.679,381.499,382.07 2024-01-22,382.115,383.879,381.509,383.609 2024-01-23,383.699,386.899,382.589,386.204 2024-01-24,386.199,387.654,384.989,387.239 2024-01-25,387.234,387.71,384.919,385.094 2024-01-26,385.269,388.03,384.939,387.379 2024-01-29,388.264,390.519,387.309,389.509 2024-01-30,389.514,390.51,386.119,386.419 2024-01-31,386.404,386.719,383.314,383.894 2024-02-01,384.029,384.999,382.319,382.794 2024-02-02,382.785,384.739,382.349,383.854 2024-02-05,384.116,386.889,384.029,386.679 2024-02-06,386.649,387.559,385.519,386.42 2024-02-07,386.419,388.939,386.169,388.189 2024-02-08,388.179,388.889,386.949,388.684 2024-02-09,388.624,389.709,386.799,386.98 2024-02-12,387.724,387.734,386.169,386.949 2024-02-13,386.899,388.129,386.429,387.139 2024-02-14,387.16,389.489,387.015,388.649 2024-02-15,388.609,389.479,387.444,389.24 2024-02-16,389.299,389.889,388.739,389.369 2024-02-19,389.352,389.784,388.089,388.974 2024-02-20,388.969,389.429,387.449,387.664 2024-02-21,387.684,388.32,386.999,387.205 2024-02-22,387.214,388.189,386.409,387.664 2024-02-23,387.699,389.179,387.559,389.079 2024-02-26,388.717,389.909,388.579,389.374 2024-02-27,389.419,391.299,388.639,390.889 2024-02-28,390.869,394.079,390.759,393.399 2024-02-29,393.414,394.679,392.059,392.719 2024-03-01,392.724,394.339,392.409,394.089 2024-03-04,394.057,396.129,393.639,395.584 2024-03-05,395.609,396.26,393.179,393.634 2024-03-06,393.814,394.45,391.869,393.864 2024-03-07,393.879,395.999,393.844,395.395 2024-03-08,395.399,395.859,392.989,394.179 2024-03-11,393.924,395.649,393.904,394.739 2024-03-12,394.734,399.719,394.619,398.959 2024-03-13,398.959,399.519,395.739,396.389 2024-03-14,396.384,397.21,393.819,395.469 2024-03-15,395.475,395.919,392.539,392.809 2024-03-18,392.919,395.339,392.299,394.939 2024-03-19,394.94,396.009,394.079,394.729 2024-03-20,394.719,395.92,393.249,393.804 2024-03-21,393.809,395.139,393.009,394.52 2024-03-22,394.525,398.109,394.369,397.139 2024-03-25,397.144,398.02,395.749,396.86 2024-03-26,396.86,397.174,394.609,395.564 2024-03-27,395.564,395.749,394.35,394.87 2024-03-28,394.869,396.009,393.689,394.119 2024-04-01,394.165,395.749,393.274,394.509 2024-04-02,394.519,395.769,394.429,394.834 2024-04-03,394.869,394.979,392.089,392.744 2024-04-04,392.754,392.879,390.659,392.264 2024-04-05,392.264,392.359,388.409,389.93 2024-04-08,389.736,390.999,388.999,389.759 2024-04-09,389.839,390.829,388.459,390.534 2024-04-10,390.489,391.88,388.674,391.199 2024-04-11,391.199,391.339,388.999,389.654 2024-04-12,389.739,393.569,389.68,393.099 2024-04-15,391.944,394.699,391.374,394.119 2024-04-16,394.124,395.6,393.884,395.154 2024-04-17,395.084,395.449,392.089,393.049 2024-04-18,393.054,394.779,391.899,394.239 2024-04-19,394.224,395.979,393.779,394.429 2024-04-22,394.334,394.93,393.379,394.254 2024-04-23,394.259,394.869,392.879,393.039 2024-04-24,393.039,394.219,392.659,394.064 2024-04-25,394.07,394.439,392.314,392.819 2024-04-26,392.994,393.629,392.049,392.079 2024-04-29,392.676,392.979,391.039,391.244 2024-04-30,391.249,391.734,390.339,391.029 2024-05-01,390.984,391.439,389.389,390.144 2024-05-02,390.289,390.309,388.74,389.369 2024-05-03,389.304,390.149,388.334,389.599 2024-05-06,389.374,390.019,388.309,388.514 2024-05-07,388.439,389.64,388.219,389.224 2024-05-08,389.179,389.71,388.439,388.834 2024-05-09,388.899,389.129,387.55,388.054 2024-05-10,388.039,388.259,387.039,387.949 2024-05-13,387.774,388.189,386.509,387.015 2024-05-14,386.909,387.099,385.559,385.779 2024-05-15,385.879,386.429,385.379,385.844 2024-05-16,385.949,387.034,385.459,386.849 2024-05-17,386.779,388.179,386.34,387.009 2024-05-20,387.114,387.39,385.329,385.794 2024-05-21,385.709,386.279,384.899,385.454 2024-05-22,385.454,388.149,385.219,387.134 2024-05-23,387.149,387.769,385.799,386.165 2024-05-24,386.144,386.714,383.689,383.979 2024-05-27,384.469,385.16,383.789,384.69 2024-05-28,384.707,384.839,382.729,384.26 2024-05-29,384.32,388.439,384.319,387.974 2024-05-30,388.079,389.68,387.749,389.224 2024-05-31,389.219,390.529,388.379,389.619 2024-06-03,389.654,391.889,389.229,390.394 2024-06-04,390.419,393.4,389.919,393.124 2024-06-05,393.129,393.319,390.329,390.534 2024-06-06,390.519,391.969,389.229,389.874 2024-06-07,389.979,391.639,388.649,391.579 2024-06-10,390.502,394.799,390.17,393.164 2024-06-11,393.174,395.459,392.679,395.104 2024-06-12,395.104,395.629,393.369,394.864 2024-06-13,394.884,397.679,394.709,396.844 2024-06-14,396.809,398.869,396.659,398.169 2024-06-17,398.122,398.529,395.554,395.624 2024-06-18,395.644,397.109,393.649,394.464 2024-06-19,394.459,397.189,393.739,395.499 2024-06-20,395.489,397.749,395.424,396.899 2024-06-21,396.899,398.219,396.309,396.33 2024-06-24,397.106,397.329,394.149,394.949 2024-06-25,394.929,396.77,394.189,395.839 2024-06-26,395.894,397.069,395.519,396.704 2024-06-27,396.669,397.959,395.839,396.335 2024-06-28,396.324,396.709,394.609,395.049 2024-07-01,395.104,395.414,392.849,394.784 2024-07-02,394.784,396.559,394.674,394.789 2024-07-03,394.789,395.449,394.259,394.769 2024-07-04,394.77,394.974,392.609,393.034 2024-07-05,393.044,393.179,392.009,392.549 2024-07-08,392.766,395.219,391.789,394.664 2024-07-09,394.619,396.509,393.549,394.29 2024-07-10,394.279,394.629,391.729,393.704 2024-07-11,393.544,394.439,392.409,393.984 2024-07-12,393.994,394.009,391.759,391.919 2024-07-15,392.326,393.559,390.499,391.514 2024-07-16,391.525,393.029,390.509,391.964 2024-07-17,391.959,392.499,390.529,390.889 2024-07-18,390.89,391.249,389.469,390.974 2024-07-19,390.974,391.299,390.099,390.329 2024-07-22,390.681,391.189,388.799,389.579 2024-07-23,389.644,391.629,389.229,390.249 2024-07-24,390.204,393.79,390.099,393.214 2024-07-25,393.199,394.699,392.169,392.439 2024-07-26,392.414,392.57,390.059,390.999 2024-07-29,390.724,393.819,390.469,393.219 2024-07-30,393.169,395.484,392.269,395.479 2024-07-31,395.494,396.329,393.759,393.994 2024-08-01,394.069,396.579,393.949,396.165 2024-08-02,396.149,398.109,395.509,397.759 2024-08-05,397.374,399.229,396.339,396.694 2024-08-06,396.684,398.429,396.169,397.969 2024-08-07,397.959,398.629,397.319,397.869 2024-08-08,397.864,397.939,395.899,396.454 2024-08-09,396.494,396.534,394.179,394.329 2024-08-12,394.634,394.809,392.769,393.985 2024-08-13,393.979,394.319,392.829,393.529 2024-08-14,393.535,395.279,392.739,395.129 2024-08-15,395.119,395.849,394.2,395.674 2024-08-16,395.614,396.039,394.219,394.369 2024-08-19,394.805,395.059,392.929,394.164 2024-08-20,394.229,394.929,392.759,393.464 2024-08-21,393.429,394.069,391.934,392.544 2024-08-22,392.534,394.494,392.225,393.549 2024-08-23,393.519,394.154,392.664,393.694 2024-08-26,393.514,395.549,393.229,394.704 2024-08-27,394.759,394.909,392.759,392.914 2024-08-28,392.884,393.939,392.704,393.379 2024-08-29,393.464,393.609,392.259,392.705 2024-08-30,392.699,392.949,392.134,392.819 2024-09-02,392.759,393.379,392.139,392.599 2024-09-03,392.569,394.42,392.239,393.774 2024-09-04,393.769,394.364,392.809,393.31 2024-09-05,393.329,393.394,392.089,393.229 2024-09-06,393.219,395.019,392.669,394.374 2024-09-09,394.116,397.284,393.549,396.624 2024-09-10,396.614,397.669,396.459,397.029 2024-09-11,397.03,397.319,395.754,396.189 2024-09-12,396.194,396.959,395.139,395.409 2024-09-13,395.424,396.069,394.449,394.649 2024-09-16,395.062,395.359,393.459,394.474 2024-09-17,394.479,394.819,393.964,394.515 2024-09-18,394.519,395.405,393.959,394.44 2024-09-19,394.44,395.204,393.929,394.114 2024-09-20,394.099,394.499,392.919,392.965 2024-09-23,393.219,394.989,392.734,394.854 2024-09-24,394.854,395.199,393.789,394.194 2024-09-25,394.129,395.539,394.114,395.269 2024-09-26,395.264,396.544,394.859,396.299 2024-09-27,396.309,397.249,395.744,397.004 2024-09-30,396.879,397.839,396.699,397.164 2024-10-01,397.159,398.439,396.809,397.959 2024-10-02,397.949,400.859,397.679,400.139 2024-10-03,400.119,402.019,399.169,401.689 2024-10-04,401.644,402.079,400.174,401.339 2024-10-07,401.214,402.369,400.839,401.939 2024-10-08,401.924,402.169,398.679,399.474 2024-10-09,399.469,400.069,398.309,399.064 2024-10-10,399.064,401.759,398.859,401.044 2024-10-11,401.044,401.779,400.629,401.239 2024-10-14,401.32,401.7,400.119,400.744 2024-10-15,400.785,401.119,399.949,400.304 2024-10-16,400.319,401.759,400.029,401.054 2024-10-17,401.044,402.079,399.569,400.4 2024-10-18,400.385,400.46,399.539,400.099 2024-10-21,400.1,402.149,400.009,401.519 2024-10-22,401.524,401.549,399.719,400.23 2024-10-23,400.185,403.469,400.064,402.929 2024-10-24,402.944,403.704,402.229,402.944 2024-10-25,402.934,404.799,402.854,404.319 2024-10-28,403.865,404.889,403.819,404.305 2024-10-29,404.305,405.979,404.225,405.399 2024-10-30,405.389,408.779,405.019,407.759 2024-10-31,407.729,409.589,407.719,408.564 2024-11-01,408.589,408.959,407.619,408.174 2024-11-04,407.916,408.415,407.289,408.009 2024-11-05,408.039,409.999,407.889,408.914 2024-11-06,408.939,412.419,408.379,409.499 2024-11-07,409.629,409.989,403.859,404.58 2024-11-08,404.604,407.659,404.419,407.389 2024-11-11,406.898,411.23,406.709,410.529 2024-11-12,410.519,411.569,409.339,410.884 2024-11-13,410.904,411.199,407.559,407.9 2024-11-14,407.909,408.939,405.969,406.545 2024-11-15,406.564,408.869,405.509,408.189 2024-11-18,408.118,409.829,406.219,406.519 2024-11-19,406.524,409.149,405.679,409.014 2024-11-20,409.014,410.689,407.809,409.829 2024-11-21,409.849,411.629,409.6,411.084 2024-11-22,411.059,411.929,410.009,411.679 2024-11-25,411.557,412.469,409.139,409.714 2024-11-26,409.67,411.829,409.029,410.399 2024-11-27,410.364,413.229,409.869,412.499 2024-11-28,412.484,415.049,412.319,414.029 2024-11-29,414.099,414.284,411.639,412.999 2024-12-02,413.559,415.149,413.074,414.719 2024-12-03,414.749,415.359,413.369,414.659 2024-12-04,414.669,415.259,413.169,413.634 2024-12-05,413.634,413.949,411.379,413.075 2024-12-06,413.079,414.839,412.39,414.369 2024-12-09,413.969,414.385,410.949,411.864 2024-12-10,411.859,412.349,409.759,410.219 2024-12-11,410.264,411.209,408.529,409.945 2024-12-12,409.959,410.109,408.159,409.614 2024-12-13,409.634,410.119,408.159,408.799 2024-12-16,409.985,411.589,408.019,408.734 2024-12-17,408.689,409.839,408.229,409.609 2024-12-18,409.605,414.305,409.159,413.429 2024-12-19,413.675,416.439,412.65,414.619 2024-12-20,414.649,415.229,412.479,413.509 2024-12-23,414.023,415.21,411.929,412.759 2024-12-24,412.454,413.074,409.673,410.838 2024-12-25,412.219,412.482,412.034,412.288 2024-12-26,413.209,413.489,409.569,410.974 2024-12-27,410.954,411.529,409.819,410.739 2024-12-30,411.722,412.249,410.064,411.379 2024-12-31,411.474,411.599,409.789,411.435 2025-01-02,411.629,413.939,410.919,413.194 2025-01-03,413.165,416.159,413.154,415.37 2025-01-06,415.379,416.549,413.569,416.42 2025-01-07,416.619,416.694,415.119,415.329 2025-01-08,415.329,416.259,413.904,414.114 2025-01-09,414.104,414.689,413.199,413.759 2025-01-10,413.744,414.249,412.859,413.239 2025-01-13,413.046,414.469,412.369,412.734 2025-01-14,412.794,413.5,411.769,412.075 2025-01-15,412.079,412.349,410.099,411.534 2025-01-16,411.694,413.189,411.074,412.574 2025-01-17,412.579,414.099,412.309,412.899 2025-01-20,412.732,413.689,410.389,411.145 2025-01-21,411.064,412.269,410.619,411.579 2025-01-22,411.584,412.909,410.369,410.739 2025-01-23,410.724,411.21,409.579,410.139 2025-01-24,410.199,410.419,407.49,407.609 2025-01-27,408.015,409.369,407.559,408.264 2025-01-28,408.269,409.329,407.269,407.759 2025-01-29,407.759,408.589,406.969,408.34 2025-01-30,408.349,408.724,405.919,407.199 2025-01-31,407.234,409.269,406.809,408.049 2025-02-03,408.946,409.489,407.949,408.699 2025-02-04,408.709,408.749,406.839,407.204 2025-02-05,407.384,407.619,405.629,406.259 2025-02-06,406.259,407.65,404.649,404.774 2025-02-07,404.745,406.299,404.049,405.419 2025-02-10,405.838,405.899,403.499,404.684 2025-02-11,404.809,405.119,403.129,403.379