Date,Open,High,Low,Close,Volume,Adj Close
2009-11-26,5785.09,5785.12,5596.98,5614.17,33803100,5614.17
2009-11-25,5794.66,5825.69,5753.86,5803.02,25126300,5803.02
2009-11-24,5762.57,5814.18,5745.57,5769.31,25722300,5769.31
2009-11-23,5689.38,5823.18,5689.38,5801.48,23212100,5801.48
2009-11-20,5724.93,5744.53,5638.33,5663.15,37529200,5663.15
2009-11-19,5783.91,5791.83,5688.64,5702.18,25255700,5702.18
2009-11-18,5793.39,5843.27,5770.66,5787.61,28561500,5787.61
2009-11-17,5788.46,5802.32,5760.53,5778.43,24417600,5778.43
2009-11-16,5717.46,5812.84,5717.46,5804.82,30974400,5804.82
2009-11-13,5661.82,5700.51,5615.68,5686.83,23373200,5686.83
2009-11-12,5657.90,5726.38,5632.77,5663.96,27014900,5663.96
2009-11-11,5633.09,5705.89,5633.09,5668.35,26517200,5668.35
2009-11-10,5627.16,5650.88,5602.55,5613.20,25141700,5613.20
2009-11-09,5514.34,5626.15,5514.34,5619.72,26023700,5619.72
2009-11-06,5464.55,5526.86,5410.54,5488.25,29006400,5488.25
2009-11-05,5404.83,5512.00,5356.13,5480.92,34137800,5480.92
2009-11-04,5378.16,5471.00,5364.92,5444.23,31275400,5444.23
2009-11-03,5412.06,5412.06,5312.64,5353.35,36175300,5353.35
2009-11-02,5410.61,5472.03,5376.63,5430.82,29600000,5430.82
2009-10-30,5593.15,5597.30,5394.80,5414.96,37016100,5414.96
2009-10-29,5491.96,5590.22,5461.55,5587.45,41226200,5587.45
2009-10-28,5639.64,5646.01,5493.59,5496.27,50470000,5496.27
2009-10-27,5652.87,5673.19,5597.63,5635.02,35608800,5635.02
2009-10-26,5764.03,5799.42,5624.10,5642.16,31113500,5642.16
2009-10-23,5787.98,5848.68,5731.69,5740.25,27025500,5740.25
2009-10-22,5805.53,5805.92,5712.82,5762.93,30967600,5762.93
2009-10-21,5827.09,5858.19,5736.85,5833.49,37291500,5833.49
2009-10-20,5856.13,5888.21,5801.44,5811.77,30890800,5811.77
2009-10-19,5761.30,5857.13,5761.30,5852.56,29384000,5852.56
2009-10-16,5845.69,5885.78,5731.05,5743.39,44943400,5743.39
2009-10-15,5853.45,5869.22,5805.90,5830.77,35968200,5830.77
2009-10-14,5756.69,5859.63,5756.65,5854.14,45128000,5854.14
2009-10-13,5777.89,5786.92,5695.16,5714.31,26792600,5714.31
2009-10-12,5727.31,5814.21,5727.31,5783.23,27102500,5783.23
2009-10-09,5701.49,5748.33,5673.69,5711.88,25213600,5711.88
2009-10-08,5679.51,5727.87,5666.79,5716.54,32363200,5716.54
2009-10-07,5650.25,5690.92,5626.38,5640.75,26751200,5640.75
2009-10-06,5518.69,5662.01,5518.69,5657.64,34041100,5657.64
2009-10-05,5477.81,5511.64,5440.23,5508.85,25126700,5508.85
2009-10-02,5532.65,5536.63,5442.32,5467.90,37569300,5467.90
2009-10-01,5681.88,5726.97,5554.25,5554.55,32326700,5554.55
2009-09-30,5728.48,5744.59,5619.48,5675.16,37489600,5675.16
2009-09-29,5736.79,5756.26,5690.19,5713.52,30271200,5713.52
2009-09-28,5595.36,5736.31,5554.53,5736.31,34622600,5736.31
2009-09-25,5615.79,5620.13,5559.47,5581.41,26511700,5581.41
2009-09-24,5684.49,5741.54,5586.23,5605.21,31832400,5605.21
2009-09-23,5705.88,5754.04,5672.08,5702.05,25850700,5702.05
2009-09-22,5686.84,5752.70,5686.84,5709.38,24712900,5709.38
2009-09-21,5698.53,5698.53,5617.80,5668.65,28144700,5668.65
2009-09-18,5711.34,5760.83,5701.04,5703.83,80596500,5703.83
2009-09-17,5722.37,5748.24,5703.22,5731.14,36632800,5731.14
2009-09-16,5640.99,5713.49,5640.94,5700.26,33861400,5700.26
2009-09-15,5637.21,5649.66,5584.53,5628.98,28593800,5628.98
2009-09-14,5599.58,5623.74,5532.30,5620.24,25630700,5620.24
2009-09-11,5601.65,5653.15,5601.65,5624.02,28638300,5624.02
2009-09-10,5596.45,5626.97,5547.37,5594.77,35105200,5594.77
2009-09-09,5463.93,5578.15,5450.40,5574.26,33252700,5574.26
2009-09-08,5474.69,5502.77,5455.38,5481.73,24068900,5481.73
2009-09-07,5400.76,5477.13,5400.76,5463.51,000,5463.51
2009-09-04,5328.59,5404.30,5320.28,5384.43,28535100,5384.43
2009-09-03,5332.50,5364.03,5278.50,5301.42,25969000,5301.42
2009-09-02,5325.94,5337.84,5263.11,5319.84,30401300,5319.84
2009-09-01,5479.35,5507.48,5327.29,5327.29,31245400,5327.29
2009-08-31,5474.62,5495.56,5437.92,5458.04,10442600,5458.04
2009-08-28,5512.17,5573.89,5502.46,5517.35,23480600,5517.35
2009-08-27,5512.90,5540.43,5432.06,5470.33,26021000,5470.33
2009-08-26,5548.77,5572.47,5500.10,5521.97,25119900,5521.97
2009-08-25,5482.99,5575.53,5472.63,5557.09,25861600,5557.09
2009-08-24,5482.60,5531.76,5481.36,5519.75,23621400,5519.75
2009-08-21,5296.01,5478.18,5286.23,5462.74,43773600,5462.74
2009-08-20,5261.66,5325.86,5261.66,5311.06,21068200,5311.06
2009-08-19,5210.47,5253.71,5158.60,5231.98,22579000,5231.98
2009-08-18,5218.09,5250.74,5200.47,5250.74,18722700,5250.74
2009-08-17,5296.33,5296.33,5173.84,5201.61,27515600,5201.61
2009-08-14,5402.99,5444.13,5289.78,5309.11,27562700,5309.11
2009-08-13,5357.77,5455.27,5357.77,5401.11,27357600,5401.11
2009-08-12,5283.41,5367.63,5252.15,5350.09,24946800,5350.09
2009-08-11,5423.16,5455.18,5272.36,5285.81,27981400,5285.81
2009-08-10,5451.79,5452.20,5390.70,5418.12,20204100,5418.12
2009-08-07,5366.38,5480.93,5312.78,5458.96,31454900,5458.96
2009-08-06,5389.58,5422.02,5340.36,5369.98,28714400,5369.98
2009-08-05,5406.38,5451.77,5333.52,5353.01,30461000,5353.01
2009-08-04,5418.83,5427.57,5360.44,5417.02,26131300,5417.02
2009-08-03,5330.87,5463.32,5309.35,5426.85,29195700,5426.85
2009-07-31,5349.14,5383.02,5303.69,5332.14,32450300,5332.14
2009-07-30,5293.55,5396.95,5251.50,5360.66,36630900,5360.66
2009-07-29,5168.89,5307.82,5159.25,5270.32,31479900,5270.32
2009-07-28,5261.90,5304.05,5174.09,5174.74,32270300,5174.74
2009-07-27,5269.15,5309.62,5216.49,5251.55,23239800,5251.55
2009-07-24,5233.85,5301.91,5202.02,5229.36,30435400,5229.36
2009-07-23,5129.22,5258.84,5101.26,5247.28,29287400,5247.28
2009-07-22,5098.84,5137.51,5050.40,5121.56,24780000,5121.56
2009-07-21,5041.19,5141.36,5027.30,5093.97,23944300,5093.97
2009-07-20,5014.50,5063.60,5007.95,5030.15,21907700,5030.15
2009-07-17,4980.01,5017.60,4960.65,4978.40,30019000,4978.40
2009-07-16,4920.77,4998.68,4904.24,4957.19,26740800,4957.19
2009-07-15,4799.25,4928.45,4798.69,4928.44,28678300,4928.44
2009-07-14,4734.20,4802.98,4705.91,4781.69,24792000,4781.69
2009-07-13,4564.94,4722.34,4524.01,4722.34,23699200,4722.34
2009-07-10,4613.12,4644.55,4570.05,4576.31,19961800,4576.31
2009-07-09,4600.17,4669.92,4596.32,4630.07,21032700,4630.07
2009-07-08,4594.87,4630.62,4558.00,4572.65,22458300,4572.65
2009-07-07,4663.37,4703.30,4590.69,4598.19,20505400,4598.19
2009-07-06,4669.66,4686.90,4611.21,4651.82,19218400,4651.82
2009-07-03,4738.00,4748.32,4685.27,4708.21,15423100,4708.21
2009-07-02,4891.00,4891.00,4718.49,4718.49,25845800,4718.49
2009-07-01,4820.61,4930.35,4818.91,4905.44,23411300,4905.44
2009-06-30,4897.46,4905.64,4790.17,4808.64,23093900,4808.64
2009-06-29,4768.11,4901.36,4762.61,4885.09,21406800,4885.09
2009-06-26,4818.19,4866.80,4753.93,4776.47,22572600,4776.47
2009-06-25,4838.04,4838.04,4720.24,4800.56,23083200,4800.56
2009-06-24,4728.78,4840.35,4698.19,4836.01,26187600,4836.01
2009-06-23,4680.34,4752.86,4669.80,4707.15,26326200,4707.15
2009-06-22,4837.28,4846.09,4693.34,4693.40,29320600,4693.40
2009-06-19,4844.82,4878.82,4816.12,4839.46,77798700,4839.46
2009-06-18,4810.35,4858.67,4768.94,4837.48,29091500,4837.48
2009-06-17,4883.06,4886.65,4761.20,4799.98,35484400,4799.98
2009-06-16,4899.81,4933.79,4870.20,4890.72,22942900,4890.72
2009-06-15,5051.35,5051.35,4886.40,4889.94,26581700,4889.94
2009-06-12,5098.01,5108.77,5044.33,5069.24,21757100,5069.24
2009-06-11,5039.97,5120.87,5038.03,5107.26,18470800,5107.26
2009-06-10,5047.53,5133.40,5034.81,5051.18,25758300,5051.18
2009-06-09,5018.41,5064.36,4982.12,4997.86,22523100,4997.86
2009-06-08,5060.72,5060.72,4969.96,5004.72,23045100,5004.72
2009-06-05,5092.62,5165.27,5047.83,5077.03,28218400,5077.03
2009-06-04,5059.80,5121.00,5044.17,5064.80,25630900,5064.80
2009-06-03,5150.02,5158.33,5036.54,5054.53,24432900,5054.53
2009-06-02,5116.38,5177.59,5096.00,5144.06,28685700,5144.06
2009-06-01,4992.10,5156.62,4991.21,5142.56,25664400,5142.56
2009-05-29,4964.91,5009.60,4927.67,4940.82,31082100,4940.82
2009-05-28,4958.65,4986.96,4884.92,4932.88,24783900,4932.88
2009-05-27,5002.34,5035.51,4962.76,5000.77,26856100,5000.77
2009-05-26,4891.29,4994.05,4802.80,4985.60,28322300,4985.60
2009-05-25,4936.04,4942.14,4829.90,4918.45,14518100,4918.45
2009-05-22,4904.67,4964.68,4868.56,4918.75,21895600,4918.75
2009-05-21,4997.49,4997.49,4874.97,4900.67,22499200,4900.67
2009-05-20,4954.35,5060.76,4949.85,5038.94,38091800,5038.94
2009-05-19,4874.84,5005.45,4874.84,4959.62,41785900,4959.62
2009-05-18,4702.81,4858.65,4655.53,4851.96,31398700,4851.96
2009-05-15,4757.32,4776.64,4685.18,4737.50,40828900,4737.50
2009-05-14,4727.68,4744.62,4653.25,4738.47,33112400,4738.47
2009-05-13,4864.67,4881.25,4714.18,4727.61,42857000,4727.61
2009-05-12,4836.99,4926.69,4821.53,4854.11,34664400,4854.11
2009-05-11,4907.29,4917.73,4832.37,4866.91,30918800,4866.91
2009-05-08,4851.52,4965.88,4846.85,4913.90,38264700,4913.90
2009-05-07,4898.54,4980.30,4792.17,4804.10,45458000,4804.10
2009-05-06,4848.94,4945.54,4827.88,4880.71,40863000,4880.71
2009-05-05,4897.40,4928.03,4843.60,4853.03,35811100,4853.03
2009-05-04,4790.03,4908.88,4781.97,4902.45,29193200,4902.45
2009-05-01,4769.45,4769.45,4769.45,4769.45,000,4769.45
2009-04-30,4732.90,4837.22,4710.09,4769.45,49521800,4769.45
2009-04-29,4617.01,4722.11,4611.54,4704.56,41385000,4704.56
2009-04-28,4659.81,4661.20,4547.90,4607.42,36019500,4607.42
2009-04-27,4625.41,4712.97,4571.54,4694.07,31630000,4694.07
2009-04-24,4545.25,4674.73,4542.89,4674.32,34329100,4674.32
2009-04-23,4565.44,4609.17,4524.48,4538.21,38219200,4538.21
2009-04-22,4508.78,4594.88,4456.50,4594.42,42175700,4594.42
2009-04-21,4488.63,4542.92,4390.70,4501.63,43229700,4501.63
2009-04-20,4655.84,4667.65,4470.84,4486.30,34182100,4486.30
2009-04-17,4622.28,4686.29,4590.72,4676.84,49733300,4676.84
2009-04-16,4570.34,4644.84,4531.94,4609.46,26669700,4609.46
2009-04-15,4527.66,4559.28,4488.26,4549.79,23441300,4549.79
2009-04-14,4489.02,4583.91,4461.48,4557.01,31983500,4557.01
2009-04-13,4491.12,4491.12,4491.12,4491.12,000,4491.12
2009-04-09,4397.06,4510.74,4377.98,4491.12,29713000,4491.12
2009-04-08,4286.47,4377.35,4228.89,4357.92,26723500,4357.92
2009-04-07,4359.21,4379.33,4276.29,4322.50,25774700,4322.50
2009-04-06,4421.71,4457.19,4306.48,4349.81,32710900,4349.81
2009-04-03,4353.46,4456.30,4335.09,4384.99,38642300,4384.99
2009-04-02,4173.62,4404.62,4173.09,4381.92,46661200,4381.92
2009-04-01,4074.79,4148.66,3997.46,4131.07,27688100,4131.07
2009-03-31,4007.66,4091.66,4007.22,4084.76,25567200,4084.76
2009-03-30,4175.41,4175.45,3987.39,3989.23,27506000,3989.23
2009-03-27,4251.86,4272.12,4155.54,4203.55,30316100,4203.55
2009-03-26,4226.97,4262.96,4210.98,4259.37,29275200,4259.37
2009-03-25,4175.33,4262.23,4139.59,4223.29,31499800,4223.29
2009-03-24,4201.49,4239.74,4150.97,4187.36,32189000,4187.36
2009-03-23,4109.28,4184.77,4102.34,4176.37,32366800,4176.37
2009-03-20,4006.47,4081.73,3995.09,4068.74,61462000,4068.74
2009-03-19,4013.69,4137.80,4002.33,4043.46,43701100,4043.46
2009-03-18,4024.18,4066.69,3948.59,3996.32,27428200,3996.32
2009-03-17,4040.83,4046.42,3947.28,3987.77,29223900,3987.77
2009-03-16,3990.83,4063.02,3983.40,4044.54,27140400,4044.54
2009-03-13,3988.05,4053.84,3936.81,3953.60,30957300,3953.60
2009-03-12,3890.23,3971.25,3802.20,3956.22,35358100,3956.22
2009-03-11,3866.74,3994.77,3829.13,3914.10,36902500,3914.10
2009-03-10,3716.29,3908.14,3681.33,3886.98,42239500,3886.98
2009-03-09,3677.07,3706.32,3588.89,3692.03,25895900,3692.03
2009-03-06,3699.33,3769.13,3638.00,3666.41,32612200,3666.41
2009-03-05,3864.18,3864.18,3695.49,3695.49,32906400,3695.49
2009-03-04,3724.74,3891.71,3721.91,3890.94,35075900,3890.94
2009-03-03,3724.53,3755.88,3667.86,3690.72,26884800,3690.72
2009-03-02,3817.51,3821.97,3692.78,3710.07,29419400,3710.07
2009-02-27,3907.85,3907.85,3764.69,3843.74,38706800,3843.74
2009-02-26,3882.88,3989.63,3849.76,3942.62,38089400,3942.62
2009-02-25,3937.93,3977.77,3790.79,3846.21,32879900,3846.21
2009-02-24,3922.02,3932.59,3816.88,3895.75,30558700,3895.75
2009-02-23,4057.25,4111.52,3912.71,3936.45,26355700,3936.45
2009-02-20,4164.51,4167.05,4014.66,4014.66,39731900,4014.66
2009-02-19,4212.71,4275.09,4189.16,4215.21,23491800,4215.21
2009-02-18,4229.53,4255.39,4124.11,4204.96,27027800,4204.96
2009-02-17,4329.35,4329.70,4195.22,4216.60,31331900,4216.60
2009-02-13,4458.74,4508.72,4397.60,4413.39,23627400,4413.39
2009-02-12,4518.68,4518.68,4371.47,4407.56,28075700,4407.56
2009-02-11,4491.72,4539.22,4466.06,4530.09,23591500,4530.09
2009-02-10,4636.64,4649.23,4505.54,4505.54,32192300,4505.54
2009-02-09,4627.83,4688.59,4596.74,4666.82,31025200,4666.82
2009-02-06,4524.80,4657.06,4506.45,4644.63,36720600,4644.63
2009-02-05,4443.95,4519.44,4387.78,4510.49,29629000,4510.49
2009-02-04,4388.26,4545.52,4372.01,4492.79,31946100,4492.79
2009-02-03,4302.52,4385.44,4224.53,4374.96,26628600,4374.96
2009-02-02,4309.17,4309.19,4198.15,4271.04,21657500,4271.04
2009-01-30,4420.33,4454.39,4312.17,4338.35,29924900,4338.35
2009-01-29,4495.74,4501.44,4393.98,4428.11,28782900,4428.11
2009-01-28,4347.78,4533.70,4347.78,4518.72,37840400,4518.72
2009-01-27,4322.99,4360.79,4264.97,4323.42,26957300,4323.42
2009-01-26,4165.71,4371.52,4145.12,4326.87,31058500,4326.87
2009-01-23,4204.00,4222.01,4067.43,4178.94,33132900,4178.94
2009-01-22,4313.36,4368.47,4197.02,4219.42,29325400,4219.42
2009-01-21,4208.19,4313.69,4140.26,4261.15,34070900,4261.15
2009-01-20,4297.42,4382.11,4222.76,4239.85,31994600,4239.85
2009-01-19,4409.88,4452.57,4249.91,4316.14,24902300,4316.14
2009-01-16,4395.79,4474.86,4357.82,4366.28,33325800,4366.28
2009-01-15,4434.22,4451.32,4295.76,4336.73,37955100,4336.73
2009-01-14,4661.84,4670.84,4379.88,4422.35,45683300,4422.35
2009-01-13,4704.51,4704.51,4596.49,4636.94,32945800,4636.94
2009-01-12,4765.38,4791.96,4708.50,4719.62,25639500,4719.62
2009-01-09,4891.58,4932.66,4743.97,4783.89,34093000,4783.89
2009-01-08,4897.16,4917.62,4820.08,4879.91,32437500,4879.91
2009-01-07,5008.62,5010.97,4914.22,4937.47,28792700,4937.47
2009-01-06,4992.67,5111.02,4960.21,5026.31,29909700,5026.31
2009-01-05,5010.18,5034.85,4949.36,4983.99,27847600,4983.99
2009-01-02,4856.85,4974.73,4838.49,4973.07,20751900,4973.07
2008-12-30,4754.22,4810.41,4754.22,4810.20,17827700,4810.20
2008-12-29,4660.17,4732.85,4655.91,4704.86,20457100,4704.86
2008-12-26,4629.38,4629.38,4629.38,4629.38,000,4629.38
2008-12-24,4629.38,4629.38,4629.38,4629.38,000,4629.38
2008-12-23,4633.47,4718.60,4622.97,4629.38,21536000,4629.38
2008-12-22,4693.66,4701.11,4575.52,4639.02,32497000,4639.02
2008-12-19,4720.88,4785.32,4647.13,4696.70,87818300,4696.70
2008-12-18,4730.10,4784.72,4715.82,4756.40,34335200,4756.40
2008-12-17,4768.71,4784.41,4639.17,4708.38,39191400,4708.38
2008-12-16,4663.36,4758.27,4655.87,4729.91,32518700,4729.91
2008-12-15,4718.39,4773.32,4627.46,4654.82,25688900,4654.82
2008-12-12,4660.05,4699.06,4521.52,4663.37,37114100,4663.37
2008-12-11,4791.56,4822.21,4710.04,4767.20,31584000,4767.20
2008-12-10,4810.48,4839.14,4742.90,4804.88,31974500,4804.88
2008-12-09,4673.52,4850.39,4622.24,4779.11,39562600,4779.11
2008-12-08,4548.87,4775.71,4548.87,4715.88,47616100,4715.88
2008-12-05,4529.20,4530.70,4321.64,4381.47,40519500,4381.47
2008-12-04,4559.98,4732.93,4491.86,4564.23,39370800,4564.23
2008-12-03,4508.88,4602.88,4377.63,4567.24,35243400,4567.24
2008-12-02,4349.13,4572.18,4304.03,4531.79,38445500,4531.79
2008-12-01,4653.12,4667.91,4367.92,4394.79,34897100,4394.79
2008-11-28,4666.41,4703.67,4566.84,4669.44,34642600,4669.44
2008-11-27,4596.40,4682.91,4589.16,4665.27,29028900,4665.27
2008-11-26,4528.55,4612.22,4423.67,4560.50,36549800,4560.50
2008-11-25,4521.85,4693.10,4455.30,4560.42,54244000,4560.42
2008-11-24,4167.71,4579.07,4154.55,4554.33,52198700,4554.33
2008-11-21,4228.31,4296.86,4034.96,4127.41,48665100,4127.41
2008-11-20,4274.98,4313.16,4113.49,4220.20,46662800,4220.20
2008-11-19,4586.33,4586.69,4337.92,4354.09,42770800,4354.09
2008-11-18,4556.48,4607.54,4445.88,4579.47,34312400,4579.47
2008-11-17,4700.50,4733.79,4512.21,4557.27,35035900,4557.27
2008-11-14,4723.29,4874.16,4695.79,4710.24,38730300,4710.24
2008-11-13,4599.64,4713.78,4524.89,4649.52,37923700,4649.52
2008-11-12,4801.90,4875.66,4555.44,4620.80,41645100,4620.80
2008-11-11,4984.32,4984.32,4742.48,4761.58,41020200,4761.58
2008-11-10,5024.43,5135.15,4998.04,5025.53,33949100,5025.53
2008-11-07,4827.56,5018.41,4751.24,4938.46,41288500,4938.46
2008-11-06,5101.98,5101.98,4781.51,4813.57,55996400,4813.57
2008-11-05,5268.80,5271.91,5142.85,5166.87,49048500,5166.87
2008-11-04,5018.83,5302.57,4993.10,5278.04,58418400,5278.04
2008-11-03,5053.94,5089.54,4967.94,5026.84,52401500,5026.84
2008-10-31,4856.02,5066.81,4785.11,4987.97,88164000,4987.97
2008-10-30,4894.14,5042.49,4827.27,4869.30,97704600,4869.30
2008-10-29,4460.26,4885.85,4460.26,4808.69,137350100,4808.69
2008-10-28,4314.91,4823.45,4314.91,4823.45,197821900,4823.45
2008-10-27,4143.45,4486.13,4062.77,4334.64,106305600,4334.64
2008-10-24,4362.79,4362.93,4014.60,4295.67,73730000,4295.67
2008-10-23,4559.71,4576.87,4364.20,4519.70,55792400,4519.70
2008-10-22,4739.74,4740.31,4535.64,4571.07,51717600,4571.07
2008-10-21,4882.80,4909.64,4736.22,4784.41,54622000,4784.41
2008-10-20,4891.76,4941.19,4754.27,4835.01,59387000,4835.01
2008-10-17,4757.98,4835.90,4576.58,4781.33,96654000,4781.33
2008-10-16,4675.90,4890.78,4521.91,4622.81,87902300,4622.81
2008-10-15,5187.39,5192.13,4790.68,4861.63,77537800,4861.63
2008-10-14,5135.14,5383.79,5095.12,5199.19,82479300,5199.19
2008-10-13,4642.02,5062.45,4641.38,5062.45,89614400,5062.45
2008-10-10,4594.53,4653.98,4308.00,4544.31,116733400,4544.31
2008-10-09,5054.90,5153.53,4803.62,4887.00,78567600,4887.00
2008-10-08,5237.11,5319.15,4870.20,5013.62,114129100,5013.62
2008-10-07,5450.38,5502.33,5300.30,5326.63,118853000,5326.63
2008-10-06,5606.07,5606.07,5292.84,5387.01,000,5387.01
2008-10-03,5682.33,5831.97,5617.81,5797.03,61616600,5797.03
2008-10-02,5794.10,5876.93,5630.46,5660.63,71214200,5660.63
2008-10-01,5865.08,5866.40,5746.82,5806.33,62386300,5806.33
2008-09-30,5728.30,5836.77,5658.20,5831.02,79738600,5831.02
2008-09-29,6010.10,6015.59,5802.51,5807.08,76422200,5807.08
2008-09-26,6118.13,6118.13,6001.01,6063.50,50567400,6063.50
2008-09-25,6057.61,6188.43,6049.85,6173.03,56612700,6173.03
2008-09-24,6071.32,6109.10,6013.71,6052.87,51207200,6052.87
2008-09-23,6091.85,6123.48,6033.75,6068.53,000,6068.53
2008-09-22,6188.58,6235.13,6106.11,6107.75,000,6107.75
2008-09-19,5986.94,6213.67,5982.30,6143.42,150342400,6143.42
2008-09-18,5875.05,5967.29,5812.77,5863.42,000,5863.42
2008-09-17,5977.68,6035.51,5825.24,5860.98,000,5860.98
2008-09-16,6017.47,6024.05,5858.57,5965.17,000,5965.17
2008-09-15,6138.42,6138.42,5942.14,6064.16,000,6064.16
2008-09-12,6206.97,6256.25,6159.51,6234.89,000,6234.89
2008-09-11,6192.61,6202.17,6086.30,6178.90,000,6178.90
2008-09-10,6225.30,6254.40,6160.55,6210.32,000,6210.32
2008-09-09,6258.26,6327.18,6199.11,6233.41,000,6233.41
2008-09-08,6262.34,6356.80,6241.26,6263.74,000,6263.74
2008-09-05,6247.64,6253.40,6095.56,6127.44,000,6127.44
2008-09-04,6477.20,6482.16,6263.08,6279.57,000,6279.57
2008-09-03,6488.12,6519.21,6439.91,6467.49,000,6467.49
2008-09-02,6416.85,6553.90,6379.03,6518.47,000,6518.47
2008-09-01,6400.85,6448.98,6341.10,6421.80,000,6421.80
2008-08-29,6427.86,6457.93,6401.22,6422.30,000,6422.30
2008-08-28,6313.91,6456.18,6265.43,6420.54,000,6420.54
2008-08-27,6336.35,6346.53,6252.13,6321.03,000,6321.03
2008-08-26,6287.81,6370.53,6238.07,6340.52,000,6340.52
2008-08-25,6332.94,6361.55,6289.11,6296.95,000,6296.95
2008-08-22,6243.53,6355.96,6229.19,6342.42,111121000,6342.42
2008-08-21,6290.32,6293.48,6219.10,6236.96,000,6236.96
2008-08-20,6297.83,6336.79,6262.49,6317.80,000,6317.80
2008-08-19,6398.83,6401.21,6268.73,6282.43,000,6282.43
2008-08-18,6436.14,6485.91,6374.95,6432.88,000,6432.88
2008-08-15,6460.22,6513.92,6394.39,6446.02,000,6446.02
2008-08-14,6450.73,6481.28,6369.58,6442.21,000,6442.21
2008-08-13,6562.97,6566.62,6417.33,6422.19,000,6422.19
2008-08-12,6601.70,6626.70,6545.24,6585.87,000,6585.87
2008-08-11,6570.52,6612.86,6555.28,6609.63,000,6609.63
2008-08-08,6537.54,6586.10,6442.85,6561.65,000,6561.65
2008-08-07,6542.96,6620.77,6520.79,6543.49,000,6543.49
2008-08-06,6531.55,6568.79,6496.17,6561.39,000,6561.39
2008-08-05,6356.40,6532.09,6342.93,6518.70,000,6518.70
2008-08-04,6403.30,6403.53,6322.01,6349.81,000,6349.81
2008-08-01,6461.01,6489.69,6378.55,6396.46,000,6396.46
2008-07-31,6467.86,6540.45,6428.49,6479.56,000,6479.56
2008-07-30,6406.03,6505.05,6396.14,6460.12,000,6460.12
2008-07-29,6302.88,6425.45,6264.74,6398.80,000,6398.80
2008-07-28,6428.36,6428.36,6342.32,6351.15,000,6351.15
2008-07-25,6411.71,6479.96,6331.27,6436.71,000,6436.71
2008-07-24,6546.17,6577.10,6415.31,6440.70,000,6440.70
2008-07-23,6486.05,6562.26,6485.05,6536.09,000,6536.09
2008-07-22,6395.06,6449.88,6322.03,6442.79,000,6442.79
2008-07-21,6381.44,6484.29,6342.82,6424.84,000,6424.84
2008-07-18,6261.48,6396.30,6236.94,6382.65,000,6382.65
2008-07-17,6177.07,6318.34,6177.07,6271.27,000,6271.27
2008-07-16,6100.62,6177.03,5999.32,6155.37,000,6155.37
2008-07-15,6154.89,6164.73,6006.58,6081.70,000,6081.70
2008-07-14,6184.65,6254.15,6184.54,6200.25,000,6200.25
2008-07-11,6310.17,6332.11,6139.74,6153.30,000,6153.30
2008-07-10,6338.63,6384.64,6254.31,6305.00,000,6305.00
2008-07-09,6330.69,6397.82,6330.69,6386.46,000,6386.46
2008-07-08,6314.17,6332.01,6226.74,6304.41,000,6304.41
2008-07-07,6312.32,6416.24,6286.67,6395.75,000,6395.75
2008-07-04,6360.70,6374.84,6255.16,6272.21,000,6272.21
2008-07-03,6262.98,6392.08,6200.56,6353.74,000,6353.74
2008-07-02,6319.60,6395.97,6295.45,6305.42,000,6305.42
2008-07-01,6394.08,6405.43,6260.33,6315.94,000,6315.94
2008-06-30,6423.37,6446.54,6308.24,6418.32,000,6418.32
2008-06-27,6449.04,6464.90,6348.03,6421.91,000,6421.91
2008-06-26,6571.55,6578.45,6448.12,6459.60,000,6459.60
2008-06-25,6551.66,6628.62,6547.71,6617.84,000,6617.84
2008-06-24,6588.06,6617.16,6444.30,6536.06,000,6536.06
2008-06-23,6586.83,6628.72,6572.51,6589.46,000,6589.46
2008-06-20,6730.52,6765.80,6547.40,6578.44,000,6578.44
2008-06-19,6704.22,6765.10,6662.46,6721.17,000,6721.17
2008-06-18,6795.18,6796.77,6705.75,6728.91,000,6728.91
2008-06-17,6743.50,6855.84,6743.48,6796.16,000,6796.16
2008-06-16,6773.43,6812.66,6671.80,6729.88,000,6729.88
2008-06-13,6701.50,6777.87,6649.62,6765.32,000,6765.32
2008-06-12,6647.60,6733.12,6647.60,6714.52,000,6714.52
2008-06-11,6781.88,6812.88,6637.75,6650.26,000,6650.26
2008-06-10,6789.28,6798.58,6715.98,6771.10,000,6771.10
2008-06-09,6790.18,6839.32,6762.73,6815.63,000,6815.63
2008-06-06,6966.09,7002.85,6796.28,6803.81,000,6803.81
2008-06-05,6964.71,7008.93,6905.01,6941.83,000,6941.83
2008-06-04,6993.69,6994.20,6898.01,6965.43,000,6965.43
2008-06-03,6986.92,7023.18,6962.38,7019.13,000,7019.13
2008-06-02,7098.70,7102.05,6995.41,7008.77,000,7008.77
2008-05-30,7065.79,7124.61,7063.80,7096.79,000,7096.79
2008-05-29,7055.72,7085.13,7004.70,7055.03,000,7055.03
2008-05-28,6980.69,7082.26,6955.14,7033.84,000,7033.84
2008-05-27,6966.05,7006.28,6905.86,6958.66,000,6958.66
2008-05-26,6923.94,6965.19,6917.61,6953.84,000,6953.84
2008-05-23,7057.52,7065.90,6934.54,6944.05,000,6944.05
2008-05-22,7016.21,7090.23,6980.54,7070.33,000,7070.33
2008-05-21,7129.07,7151.38,7013.13,7040.83,000,7040.83
2008-05-20,7188.07,7188.98,7108.25,7118.50,000,7118.50
2008-05-19,7177.02,7231.86,7165.44,7225.94,000,7225.94
2008-05-16,7103.84,7205.96,7103.84,7156.55,000,7156.55
2008-05-15,7072.12,7088.67,7037.09,7081.05,000,7081.05
2008-05-14,7081.72,7101.49,7001.33,7083.24,000,7083.24
2008-05-13,7062.60,7080.86,7002.37,7060.19,000,7060.19
2008-05-12,7021.29,7064.60,7006.42,7035.95,000,7035.95
2008-05-09,7040.79,7040.79,6961.63,7003.17,000,7003.17
2008-05-08,7037.63,7073.45,7013.06,7071.90,000,7071.90
2008-05-07,7040.84,7107.53,7037.01,7076.25,000,7076.25
2008-05-06,7043.65,7062.37,6969.16,7017.10,000,7017.10
2008-05-05,7036.99,7059.92,7021.73,7052.08,000,7052.08
2008-05-02,6982.06,7092.82,6971.93,7043.23,000,7043.23
2008-04-30,6888.21,6962.60,6851.52,6948.82,000,6948.82
2008-04-29,6905.42,6909.99,6855.11,6885.34,000,6885.34
2008-04-28,6914.40,6966.47,6819.51,6925.33,000,6925.33
2008-04-25,6855.67,6945.25,6848.90,6896.58,000,6896.58
2008-04-24,6776.93,6827.90,6720.91,6821.32,000,6821.32
2008-04-23,6739.65,6813.67,6656.86,6795.03,000,6795.03
2008-04-22,6762.44,6818.62,6702.98,6728.30,000,6728.30
2008-04-21,6840.68,6848.65,6749.72,6786.55,000,6786.55
2008-04-18,6703.02,6860.38,6703.02,6843.08,000,6843.08
2008-04-17,6717.28,6743.14,6665.01,6681.81,000,6681.81
2008-04-16,6624.61,6710.86,6600.68,6702.84,000,6702.84
2008-04-15,6581.12,6626.88,6524.90,6585.05,000,6585.05
2008-04-14,6561.90,6573.25,6516.51,6554.49,000,6554.49
2008-04-11,6739.18,6768.12,6570.74,6603.57,000,6603.57
2008-04-10,6716.69,6719.07,6608.78,6704.32,000,6704.32
2008-04-09,6751.48,6785.06,6705.06,6721.36,000,6721.36
2008-04-08,6795.05,6795.34,6723.84,6771.98,000,6771.98
2008-04-07,6802.55,6843.25,6795.06,6821.03,000,6821.03
2008-04-04,6753.87,6797.23,6691.28,6763.39,000,6763.39
2008-04-03,6788.40,6802.62,6695.83,6741.72,000,6741.72
2008-04-02,6749.24,6806.66,6726.43,6777.44,000,6777.44
2008-04-01,6519.02,6734.50,6496.94,6720.33,000,6720.33
2008-03-31,6530.11,6541.12,6429.62,6534.97,000,6534.97
2008-03-28,6587.21,6616.45,6535.07,6559.90,000,6559.90
2008-03-27,6486.02,6610.16,6478.81,6578.06,000,6578.06
2008-03-26,6508.43,6538.28,6469.00,6489.26,000,6489.26
2008-03-25,6443.45,6540.48,6443.36,6524.71,000,6524.71
2008-03-20,6331.06,6376.24,6270.98,6319.99,000,6319.99
2008-03-19,6429.24,6469.99,6310.60,6361.22,000,6361.22
2008-03-18,6237.63,6417.95,6237.63,6393.39,000,6393.39
2008-03-17,6360.92,6362.02,6167.82,6182.30,000,6182.30
2008-03-14,6500.17,6623.42,6391.56,6451.90,000,6451.90
2008-03-13,6529.62,6529.62,6399.04,6500.56,000,6500.56
2008-03-12,6574.52,6666.58,6569.36,6599.37,000,6599.37
2008-03-11,6462.53,6604.00,6431.74,6524.57,000,6524.57
2008-03-10,6487.11,6537.39,6414.52,6448.08,000,6448.08
2008-03-07,6550.55,6562.40,6450.88,6513.99,000,6513.99
2008-03-06,6674.74,6683.16,6569.60,6591.31,000,6591.31
2008-03-05,6583.30,6699.30,6578.82,6683.71,000,6683.71
2008-03-04,6692.73,6720.16,6516.83,6545.04,000,6545.04
2008-03-03,6692.98,6701.53,6608.61,6689.95,000,6689.95
2008-02-29,6847.90,6864.69,6698.55,6748.13,000,6748.13
2008-02-28,6985.42,6995.39,6849.59,6862.52,000,6862.52
2008-02-27,7007.69,7017.70,6881.23,6997.85,000,6997.85
2008-02-26,6906.43,7007.44,6906.43,6985.97,000,6985.97
2008-02-25,6850.92,6922.61,6825.12,6882.56,000,6882.56
2008-02-22,6889.49,6889.49,6762.77,6806.29,000,6806.29
2008-02-21,6928.34,7017.86,6881.29,6904.85,000,6904.85
2008-02-20,6933.02,6964.93,6852.58,6899.68,000,6899.68
2008-02-19,6947.68,7079.74,6890.93,7002.29,000,7002.29
2008-02-15,6966.75,7012.63,6797.76,6832.43,000,6832.43
2008-02-14,7024.57,7062.08,6935.31,6962.28,000,6962.28
2008-02-13,6914.21,7007.05,6869.94,6973.67,000,6973.67
2008-02-12,6793.47,6979.23,6746.20,6967.84,000,6967.84
2008-02-11,6723.97,6812.21,6690.77,6743.54,000,6743.54
2008-02-08,6777.54,6851.78,6706.18,6767.28,000,6767.28
2008-02-07,6829.07,6839.16,6655.65,6733.72,000,6733.72
2008-02-06,6726.54,6861.94,6696.94,6847.51,000,6847.51
2008-02-05,6998.74,7000.05,6744.17,6765.25,000,6765.25
2008-02-04,7018.64,7059.19,6975.93,7000.49,000,7000.49
2008-02-01,6896.19,7037.16,6896.19,6968.67,000,6968.67
2008-01-31,6856.88,6887.75,6691.25,6851.75,000,6851.75
2008-01-30,6886.92,6920.77,6822.44,6875.35,000,6875.35
2008-01-29,6834.60,6929.88,6823.68,6892.96,000,6892.96
2008-01-28,6749.29,6827.37,6680.30,6818.85,000,6818.85
2008-01-25,6884.16,7002.19,6782.41,6816.74,000,6816.74
2008-01-24,6550.11,6854.98,6550.11,6821.07,000,6821.07
2008-01-23,6811.81,6884.87,6384.40,6439.21,000,6439.21
2008-01-22,6591.39,6877.62,6420.71,6769.47,000,6769.47
2008-01-21,7292.68,7292.68,6762.77,6790.19,000,6790.19
2008-01-18,7417.55,7501.04,7287.29,7314.17,000,7314.17
2008-01-17,7504.85,7547.47,7400.08,7413.53,000,7413.53
2008-01-16,7536.48,7555.56,7450.38,7471.57,000,7471.57
2008-01-15,7714.60,7724.26,7563.90,7566.38,000,7566.38
2008-01-14,7692.54,7759.17,7683.54,7732.02,000,7732.02
2008-01-11,7717.45,7746.47,7675.45,7717.95,000,7717.95
2008-01-10,7799.11,7830.95,7700.85,7713.09,000,7713.09
2008-01-09,7839.23,7841.62,7770.42,7782.71,000,7782.71
2008-01-08,7844.50,7923.44,7831.51,7849.99,000,7849.99
2008-01-07,7810.82,7858.64,7781.68,7817.17,000,7817.17
2008-01-04,7913.53,7914.70,7780.27,7808.69,000,7808.69
2008-01-03,7941.52,7969.90,7858.39,7908.41,000,7908.41
2008-01-02,8045.97,8100.64,7925.11,7949.11,000,7949.11
2007-12-28,8010.89,8068.95,7991.81,8067.32,000,8067.32
2007-12-27,8038.73,8073.99,8024.77,8038.60,000,8038.60
2007-12-21,7913.38,8015.42,7913.38,8002.67,000,8002.67
2007-12-20,7842.26,7919.05,7842.17,7869.19,000,7869.19
2007-12-19,7865.33,7876.59,7777.40,7837.32,000,7837.32
2007-12-18,7811.08,7942.76,7796.10,7850.74,000,7850.74
2007-12-17,7884.17,7884.19,7812.02,7825.44,000,7825.44
2007-12-14,7949.00,7987.29,7873.27,7948.36,000,7948.36
2007-12-13,8014.47,8034.32,7922.98,7928.31,000,7928.31
2007-12-12,7968.93,8117.79,7928.12,8076.12,000,8076.12
2007-12-11,8050.37,8067.04,7983.41,8009.42,000,8009.42
2007-12-10,7972.70,8057.69,7955.19,8033.36,000,8033.36
2007-12-07,7963.25,8009.76,7957.55,7994.07,000,7994.07
2007-12-06,7958.18,7998.04,7911.48,7940.58,000,7940.58
2007-12-05,7850.94,7953.94,7842.62,7944.77,000,7944.77
2007-12-04,7841.87,7849.94,7785.12,7808.94,000,7808.94
2007-12-03,7859.39,7889.59,7825.66,7837.26,000,7837.26
2007-11-30,7772.44,7894.47,7771.77,7870.52,000,7870.52
2007-11-29,7755.30,7780.48,7729.44,7765.19,000,7765.19
2007-11-28,7552.26,7729.00,7536.54,7723.66,000,7723.66
2007-11-27,7537.55,7546.41,7444.62,7531.35,000,7531.35
2007-11-26,7642.10,7674.66,7559.70,7567.36,000,7567.36
2007-11-23,7565.01,7620.29,7549.15,7608.96,000,7608.96
2007-11-22,7538.80,7581.13,7488.09,7562.10,000,7562.10
2007-11-21,7569.86,7569.86,7474.51,7518.42,000,7518.42
2007-11-20,7550.35,7634.46,7523.67,7630.31,000,7630.31
2007-11-19,7608.20,7623.10,7498.90,7511.97,000,7511.97
2007-11-16,7635.65,7655.96,7564.66,7612.26,000,7612.26
2007-11-15,7781.81,7803.87,7635.69,7667.03,000,7667.03
2007-11-14,7821.42,7866.01,7765.51,7783.11,000,7783.11
2007-11-13,7781.42,7791.50,7752.24,7777.56,000,7777.56
2007-11-12,7780.49,7810.60,7766.07,7806.84,000,7806.84
2007-11-09,7830.12,7918.92,7792.82,7812.40,000,7812.40
2007-11-08,7771.56,7844.40,7701.87,7819.47,000,7819.47
2007-11-07,7839.06,7854.16,7739.92,7799.62,000,7799.62
2007-11-06,7823.22,7859.95,7821.78,7827.19,000,7827.19
2007-11-05,7790.89,7830.92,7779.97,7807.55,000,7807.55
2007-11-02,7846.91,7864.48,7792.37,7849.49,000,7849.49
2007-11-01,8024.41,8038.41,7853.76,7880.85,000,7880.85
2007-10-31,7975.02,8027.49,7960.48,8019.22,000,8019.22
2007-10-30,8004.59,8004.59,7966.24,7977.94,000,7977.94
2007-10-29,7989.40,8016.47,7986.71,8009.67,000,8009.67
2007-10-26,7944.34,7970.36,7919.20,7949.17,000,7949.17
2007-10-25,7862.61,7970.57,7861.39,7932.44,000,7932.44
2007-10-24,7842.13,7861.27,7807.99,7828.96,000,7828.96
2007-10-23,7822.89,7876.62,7822.89,7842.79,000,7842.79
2007-10-22,7819.28,7819.28,7763.64,7794.94,000,7794.94
2007-10-19,7895.53,7940.29,7870.73,7884.12,000,7884.12
2007-10-18,7997.73,8014.56,7906.79,7921.40,000,7921.40
2007-10-17,7944.53,8017.04,7941.51,7985.41,000,7985.41
2007-10-16,7946.12,7964.60,7927.78,7962.64,000,7962.64
2007-10-15,8039.80,8039.80,7951.26,7969.47,000,7969.47
2007-10-12,7995.59,8041.26,7974.87,8041.26,000,8041.26
2007-10-11,7985.68,8063.83,7981.53,8033.69,000,8033.69
2007-10-10,7985.98,8009.34,7955.93,7986.57,000,7986.57
2007-10-09,7974.87,8012.87,7955.04,7980.44,000,7980.44
2007-10-08,8008.76,8017.77,7968.25,7974.37,000,7974.37
2007-10-05,7954.25,8014.16,7946.34,8002.18,000,8002.18
2007-10-04,7940.65,7966.81,7911.86,7944.99,000,7944.99
2007-10-03,7952.38,7964.40,7928.56,7955.30,000,7955.30
2007-10-02,7937.22,7971.13,7924.14,7946.79,000,7946.79
2007-10-01,7851.29,7922.42,7831.40,7922.42,000,7922.42
2007-09-28,7850.94,7880.42,7790.23,7861.51,000,7861.51
2007-09-27,7844.42,7882.18,7837.34,7853.79,000,7853.79
2007-09-26,7797.34,7815.49,7788.44,7804.15,000,7804.15
2007-09-25,7755.17,7786.93,7717.44,7769.44,000,7769.44
2007-09-24,7777.20,7797.62,7762.05,7787.92,000,7787.92
2007-09-21,7722.97,7809.24,7714.81,7794.43,000,7794.43
2007-09-20,7728.78,7745.25,7696.94,7735.09,000,7735.09
2007-09-19,7629.11,7771.02,7627.75,7750.84,000,7750.84
2007-09-18,7460.04,7588.42,7452.00,7575.21,000,7575.21
2007-09-17,7497.09,7530.81,7433.23,7479.85,000,7479.85
2007-09-14,7514.62,7522.12,7445.41,7497.74,000,7497.74
2007-09-13,7459.43,7545.23,7430.64,7535.97,000,7535.97
2007-09-12,7458.68,7477.99,7420.66,7472.99,000,7472.99
2007-09-11,7409.25,7481.98,7409.25,7457.90,000,7457.90
2007-09-10,7437.69,7467.45,7369.70,7375.44,000,7375.44
2007-09-07,7612.92,7629.86,7420.83,7436.63,000,7436.63
2007-09-06,7618.34,7644.43,7510.77,7621.72,000,7621.72
2007-09-05,7700.76,7717.16,7588.03,7588.03,000,7588.03
2007-09-04,7635.41,7725.34,7595.45,7721.77,000,7721.77
2007-09-03,7643.64,7677.67,7630.85,7648.58,000,7648.58
2007-08-31,7554.60,7659.72,7536.78,7638.17,000,7638.17
2007-08-30,7469.45,7529.75,7416.66,7519.94,000,7519.94
2007-08-29,7383.09,7451.97,7353.82,7439.18,000,7439.18
2007-08-28,7476.99,7477.27,7419.68,7430.24,000,7430.24
2007-08-27,7525.59,7541.87,7475.95,7485.99,000,7485.99
2007-08-24,7490.82,7526.14,7459.95,7507.27,000,7507.27
2007-08-23,7560.91,7591.52,7511.91,7511.96,000,7511.96
2007-08-22,7429.01,7525.71,7424.12,7500.48,000,7500.48
2007-08-21,7427.52,7469.86,7345.13,7424.75,000,7424.75
2007-08-20,7400.45,7450.39,7386.55,7407.53,000,7407.53
2007-08-17,7241.62,7497.65,7190.36,7378.29,000,7378.29
2007-08-16,7360.28,7360.28,7240.78,7270.07,000,7270.07
2007-08-15,7391.48,7470.94,7343.25,7445.90,000,7445.90
2007-08-14,7441.50,7492.76,7383.32,7425.07,000,7425.07
2007-08-13,7380.18,7476.70,7380.18,7474.33,000,7474.33
2007-08-10,7373.91,7386.41,7293.52,7343.26,000,7343.26
2007-08-09,7578.12,7581.79,7426.05,7453.59,000,7453.59
2007-08-08,7538.97,7614.24,7531.71,7605.94,000,7605.94
2007-08-07,7481.35,7534.93,7459.09,7513.66,000,7513.66
2007-08-06,7390.88,7471.75,7382.96,7444.45,000,7444.45
2007-08-03,7549.82,7566.64,7419.84,7435.67,000,7435.67
2007-08-02,7518.91,7568.20,7502.72,7534.13,000,7534.13
2007-08-01,7472.36,7544.70,7396.36,7473.93,000,7473.93
2007-07-31,7507.96,7632.83,7501.53,7584.14,000,7584.14
2007-07-30,7460.71,7503.17,7386.60,7456.31,000,7456.31
2007-07-27,7437.11,7535.37,7372.89,7451.68,000,7451.68
2007-07-26,7708.32,7731.17,7506.04,7508.96,000,7508.96
2007-07-25,7747.93,7790.20,7659.61,7692.55,000,7692.55
2007-07-24,7916.36,7933.58,7806.23,7806.79,000,7806.79
2007-07-23,7880.29,7944.21,7836.42,7944.21,000,7944.21
2007-07-20,7986.85,8006.23,7864.18,7874.85,000,7874.85
2007-07-19,7934.02,8010.75,7933.19,7991.21,000,7991.21
2007-07-18,7987.52,7990.36,7879.14,7893.61,000,7893.61
2007-07-17,8090.01,8090.01,7995.44,8038.21,000,8038.21
2007-07-16,8101.53,8130.72,8074.97,8105.69,000,8105.69
2007-07-13,8089.56,8151.57,8065.11,8092.77,000,8092.77
2007-07-12,7921.76,8053.62,7880.92,8053.43,000,8053.43
2007-07-11,7922.23,7922.23,7799.93,7898.54,000,7898.54
2007-07-10,8081.73,8109.71,7934.85,7964.76,000,7964.76
2007-07-09,8077.18,8119.80,8058.77,8077.39,000,8077.39
2007-07-06,7987.12,8048.44,7947.07,8048.32,000,8048.32
2007-07-05,8101.89,8115.06,7968.79,7987.13,000,7987.13
2007-07-04,8057.68,8090.22,8055.25,8075.26,000,8075.26
2007-07-03,7985.26,8066.83,7985.26,8050.68,000,8050.68
2007-07-02,7969.27,7981.36,7916.47,7958.24,000,7958.24
2007-06-29,7947.16,8007.74,7901.60,8007.32,000,8007.32
2007-06-28,7847.44,7923.59,7847.44,7921.36,000,7921.36
2007-06-27,7820.35,7822.35,7750.62,7801.23,000,7801.23
2007-06-26,7882.39,7904.53,7817.39,7860.52,000,7860.52
2007-06-25,7896.91,7942.94,7829.78,7930.61,000,7930.61
2007-06-22,7977.26,8013.60,7925.13,7949.63,000,7949.63
2007-06-21,8050.65,8060.64,7905.18,7964.71,000,7964.71
2007-06-20,8066.18,8131.73,8046.64,8090.49,000,8090.49
2007-06-19,8044.59,8074.11,8011.29,8033.52,000,8033.52
2007-06-18,8044.73,8095.76,8013.58,8036.12,000,8036.12
2007-06-15,7861.22,8032.97,7860.33,8030.64,000,8030.64
2007-06-14,7753.18,7850.73,7752.04,7849.16,000,7849.16
2007-06-13,7652.59,7701.01,7595.69,7680.76,000,7680.76
2007-06-12,7693.60,7740.02,7629.46,7678.26,000,7678.26
2007-06-11,7623.33,7706.10,7623.33,7706.10,000,7706.10
2007-06-08,7576.01,7644.96,7499.43,7590.50,000,7590.50
2007-06-07,7750.38,7786.94,7590.17,7618.61,000,7618.61
2007-06-06,7916.71,7925.84,7723.55,7730.05,000,7730.05
2007-06-05,7987.11,7996.61,7880.35,7919.83,000,7919.83
2007-06-04,7973.68,8010.39,7936.18,7976.79,000,7976.79
2007-06-01,7891.20,8001.63,7889.74,7987.85,000,7987.85
2007-05-31,7790.93,7895.71,7790.93,7883.04,000,7883.04
2007-05-30,7741.95,7768.75,7675.89,7764.97,000,7764.97
2007-05-29,7758.86,7787.55,7735.80,7781.04,000,7781.04
2007-05-25,7672.95,7746.92,7658.27,7739.20,000,7739.20
2007-05-24,7716.18,7774.36,7669.05,7697.38,000,7697.38
2007-05-23,7665.05,7739.06,7659.80,7735.88,000,7735.88
2007-05-22,7623.64,7676.87,7608.76,7659.39,000,7659.39
2007-05-21,7614.04,7644.44,7599.49,7619.31,000,7619.31
2007-05-18,7498.57,7613.62,7490.51,7607.54,000,7607.54
2007-05-17,7502.12,7528.62,7483.66,7499.50,000,7499.50
2007-05-16,7483.43,7523.00,7460.29,7481.25,000,7481.25
2007-05-15,7432.66,7520.53,7418.26,7505.35,000,7505.35
2007-05-14,7505.00,7527.96,7446.11,7459.61,000,7459.61
2007-05-11,7386.80,7482.36,7304.61,7479.34,000,7479.34
2007-05-10,7477.44,7494.18,7400.42,7415.33,000,7415.33
2007-05-09,7471.95,7489.86,7427.25,7475.99,000,7475.99
2007-05-08,7515.01,7515.47,7413.01,7442.20,000,7442.20
2007-05-07,7523.95,7538.59,7508.10,7525.69,000,7525.69
2007-05-04,7476.68,7526.51,7460.02,7516.76,000,7516.76
2007-05-03,7472.14,7483.22,7420.35,7476.69,000,7476.69
2007-05-02,7429.93,7462.72,7422.81,7455.93,000,7455.93
2007-04-30,7369.24,7436.30,7361.36,7408.87,000,7408.87
2007-04-27,7384.02,7395.36,7333.69,7378.12,000,7378.12
2007-04-26,7368.54,7412.53,7356.84,7387.02,000,7387.02
2007-04-25,7291.77,7363.37,7287.80,7343.08,000,7343.08
2007-04-24,7342.08,7342.08,7218.72,7270.32,000,7270.32
2007-04-23,7348.01,7358.27,7302.43,7335.62,000,7335.62
2007-04-20,7257.34,7366.59,7253.03,7342.54,000,7342.54
2007-04-19,7205.53,7248.18,7155.05,7242.73,000,7242.73
2007-04-18,7341.25,7341.25,7243.42,7282.34,000,7282.34
2007-04-17,7327.50,7365.51,7292.30,7348.83,000,7348.83
2007-04-16,7229.06,7340.25,7229.06,7338.06,000,7338.06
2007-04-13,7153.89,7213.20,7150.70,7212.07,000,7212.07
2007-04-12,7150.83,7152.38,7087.29,7142.95,000,7142.95
2007-04-11,7168.10,7201.93,7139.34,7152.83,000,7152.83
2007-04-10,7102.47,7172.08,7090.69,7166.67,000,7166.67
2007-04-05,7074.59,7103.73,7068.09,7099.91,000,7099.91
2007-04-04,7072.51,7076.21,7038.49,7073.91,000,7073.91
2007-04-03,6945.36,7053.12,6945.27,7045.56,000,7045.56
2007-04-02,6911.13,6945.36,6891.80,6937.17,000,6937.17
2007-03-30,6903.88,6965.84,6885.58,6917.03,000,6917.03
2007-03-29,6834.09,6903.48,6834.09,6897.08,000,6897.08
2007-03-28,6830.73,6843.37,6788.33,6816.89,000,6816.89
2007-03-27,6838.32,6885.34,6838.32,6858.34,000,6858.34
2007-03-26,6899.33,6903.82,6799.37,6828.82,000,6828.82
2007-03-23,6859.00,6902.62,6828.22,6899.06,000,6899.06
2007-03-22,6742.78,6872.63,6742.78,6856.96,000,6856.96
2007-03-21,6696.25,6729.65,6688.34,6712.06,000,6712.06
2007-03-20,6673.68,6703.40,6633.81,6700.29,000,6700.29
2007-03-19,6622.76,6677.34,6614.14,6671.41,000,6671.41
2007-03-16,6564.79,6614.06,6528.30,6579.87,000,6579.87
2007-03-15,6495.85,6594.33,6495.84,6585.47,000,6585.47
2007-03-14,6567.24,6567.24,6444.70,6447.70,000,6447.70
2007-03-13,6716.35,6722.83,6623.99,6623.99,000,6623.99
2007-03-12,6727.57,6752.18,6674.99,6715.49,000,6715.49
2007-03-09,6706.45,6745.06,6665.73,6716.52,000,6716.52
2007-03-08,6643.82,6713.54,6639.89,6713.23,000,6713.23
2007-03-07,6605.90,6633.87,6584.47,6617.75,000,6617.75
2007-03-06,6558.89,6607.99,6545.63,6595.00,000,6595.00
2007-03-05,6510.95,6563.45,6437.25,6534.57,000,6534.57
2007-03-02,6663.60,6703.04,6554.05,6603.32,000,6603.32
2007-03-01,6714.25,6756.25,6544.28,6640.24,000,6640.24
2007-02-28,6728.40,6775.52,6640.99,6715.44,000,6715.44
2007-02-27,6988.34,6988.34,6814.57,6819.65,000,6819.65
2007-02-26,6992.12,7040.20,6980.25,7027.59,000,7027.59
2007-02-23,6986.07,6998.27,6964.50,6992.58,000,6992.58
2007-02-22,6959.37,7012.34,6955.57,6973.73,000,6973.73
2007-02-21,6999.18,7005.34,6922.36,6941.66,000,6941.66
2007-02-20,6978.52,6987.67,6936.08,6982.91,000,6982.91
2007-02-19,6967.53,6996.01,6965.91,6987.08,000,6987.08
2007-02-16,6955.71,6979.02,6941.03,6957.07,000,6957.07
2007-02-15,6958.14,6972.44,6942.25,6958.62,000,6958.62
2007-02-14,6912.56,6965.39,6907.91,6961.18,000,6961.18
2007-02-13,6868.68,6895.52,6866.07,6895.34,000,6895.34
2007-02-12,6892.03,6892.03,6844.39,6859.45,000,6859.45
2007-02-09,6890.65,6928.98,6890.64,6911.11,000,6911.11
2007-02-08,6911.24,6918.04,6849.85,6876.73,000,6876.73
2007-02-07,6886.01,6924.46,6885.08,6915.56,000,6915.56
2007-02-06,6881.90,6906.68,6862.19,6875.70,000,6875.70
2007-02-05,6878.67,6891.13,6864.19,6874.06,000,6874.06
2007-02-02,6853.77,6904.88,6848.17,6885.76,000,6885.76
2007-02-01,6821.31,6874.77,6820.58,6851.28,000,6851.28
2007-01-31,6772.83,6805.09,6758.85,6789.11,000,6789.11
2007-01-30,6719.97,6801.27,6711.05,6788.23,000,6788.23
2007-01-29,6702.45,6739.50,6683.38,6726.01,000,6726.01
2007-01-26,6690.29,6731.36,6659.45,6690.34,000,6690.34
2007-01-25,6743.43,6771.42,6703.90,6719.58,000,6719.58
2007-01-24,6692.65,6759.95,6681.66,6748.37,000,6748.37
2007-01-23,6692.83,6704.36,6627.96,6678.93,000,6678.93
2007-01-22,6753.73,6766.57,6682.49,6687.31,000,6687.31
2007-01-19,6678.81,6754.55,6651.68,6747.17,000,6747.17
2007-01-18,6721.09,6737.98,6661.05,6689.62,000,6689.62
2007-01-17,6716.67,6732.31,6672.76,6701.70,000,6701.70
2007-01-16,6735.83,6746.63,6705.21,6716.82,000,6716.82
2007-01-15,6719.53,6746.30,6719.53,6731.74,000,6731.74
2007-01-12,6690.43,6705.17,6659.95,6705.17,000,6705.17
2007-01-11,6590.74,6695.74,6571.59,6687.30,000,6687.30
2007-01-10,6578.76,6592.97,6531.25,6566.56,000,6566.56
2007-01-09,6625.28,6665.91,6606.87,6614.37,000,6614.37
2007-01-08,6603.55,6628.36,6579.90,6607.59,000,6607.59
2007-01-05,6661.90,6665.51,6588.03,6593.09,000,6593.09
2007-01-04,6662.24,6684.11,6634.74,6674.40,000,6674.40
2007-01-03,6681.23,6704.04,6667.58,6691.32,000,6691.32
2007-01-02,6614.73,6682.81,6614.73,6681.13,000,6681.13
2006-12-29,6617.85,6627.36,6596.60,6596.92,000,6596.92
2006-12-28,6615.81,6629.33,6600.89,6611.81,000,6611.81
2006-12-27,6525.99,6611.70,6525.76,6608.86,000,6608.86
2006-12-22,6571.98,6577.01,6493.99,6503.13,000,6503.13
2006-12-21,6573.37,6595.43,6563.50,6573.96,000,6573.96
2006-12-20,6578.97,6606.47,6578.97,6586.91,000,6586.91
2006-12-19,6572.97,6577.35,6524.53,6553.51,000,6553.51
2006-12-18,6588.25,6615.68,6585.79,6597.25,000,6597.25
2006-12-15,6572.75,6605.15,6556.73,6588.83,000,6588.83
2006-12-14,6530.81,6559.38,6523.47,6552.58,000,6552.58
2006-12-13,6479.04,6521.02,6470.86,6520.77,000,6520.77
2006-12-12,6466.58,6484.10,6457.37,6476.17,000,6476.17
2006-12-11,6449.76,6476.34,6447.94,6469.42,000,6469.42
2006-12-08,6396.09,6435.38,6352.35,6427.41,000,6427.41
2006-12-07,6357.82,6440.56,6356.38,6413.03,000,6413.03
2006-12-06,6368.30,6385.44,6341.72,6369.51,000,6369.51
2006-12-05,6300.46,6381.37,6286.92,6372.80,000,6372.80
2006-12-04,6258.91,6301.43,6230.30,6295.23,000,6295.23
2006-12-01,6322.18,6360.67,6195.81,6241.13,000,6241.13
2006-11-30,6365.73,6402.71,6304.62,6309.19,000,6309.19
2006-11-29,6300.41,6365.83,6297.35,6363.80,000,6363.80
2006-11-28,6289.71,6305.65,6247.99,6281.68,000,6281.68
2006-11-27,6400.49,6419.97,6297.61,6298.17,000,6298.17
2006-11-24,6464.85,6469.25,6367.20,6411.96,000,6411.96
2006-11-23,6483.58,6494.70,6461.58,6475.25,000,6475.25
2006-11-22,6475.30,6497.06,6453.49,6476.13,000,6476.13
2006-11-21,6450.56,6476.71,6447.53,6460.39,000,6460.39
2006-11-20,6394.08,6459.53,6368.07,6452.33,000,6452.33
2006-11-17,6438.18,6451.69,6398.52,6412.36,000,6412.36
2006-11-16,6429.50,6452.13,6415.43,6443.02,000,6443.02
2006-11-15,6404.16,6434.00,6404.16,6430.89,000,6430.89
2006-11-14,6394.27,6411.24,6365.43,6387.38,000,6387.38
2006-11-13,6350.65,6403.72,6344.10,6393.73,000,6393.73
2006-11-10,6349.70,6366.46,6311.53,6357.77,000,6357.77
2006-11-09,6360.93,6366.65,6333.50,6358.68,000,6358.68
2006-11-08,6340.91,6356.41,6317.87,6349.26,000,6349.26
2006-11-07,6334.19,6363.15,6326.24,6361.96,000,6361.96
2006-11-06,6249.92,6331.19,6249.92,6330.65,000,6330.65
2006-11-03,6233.17,6279.46,6220.11,6241.15,126801000,6241.15
2006-11-02,6272.97,6295.67,6201.00,6223.33,000,6223.33
2006-11-01,6262.71,6311.93,6262.59,6291.90,000,6291.90
2006-10-31,6243.63,6286.70,6237.55,6268.92,110899000,6268.92
2006-10-30,6230.86,6263.35,6205.75,6258.19,107379000,6258.19
2006-10-27,6288.56,6300.37,6231.33,6262.54,000,6262.54
2006-10-26,6279.37,6304.78,6270.22,6284.19,000,6284.19
2006-10-25,6243.47,6276.74,6234.06,6264.92,000,6264.92
2006-10-24,6236.95,6251.95,6226.93,6247.52,000,6247.52
2006-10-23,6216.46,6248.80,6185.51,6242.91,000,6242.91
2006-10-20,6189.70,6218.57,6176.90,6202.82,000,6202.82
2006-10-19,6168.00,6203.90,6148.31,6177.42,000,6177.42
2006-10-18,6133.78,6210.35,6133.78,6182.78,000,6182.78
2006-10-17,6170.02,6170.02,6106.19,6115.10,000,6115.10
2006-10-16,6178.36,6189.82,6162.77,6186.54,000,6186.54
2006-10-13,6169.81,6188.69,6152.36,6173.68,000,6173.68
2006-10-12,6112.51,6164.41,6112.51,6160.28,000,6160.28
2006-10-11,6111.02,6128.20,6080.14,6119.45,000,6119.45
2006-10-10,6094.20,6127.28,6088.05,6117.71,000,6117.71
2006-10-09,6064.88,6084.55,6054.67,6084.40,000,6084.40
2006-10-06,6066.69,6088.44,6052.99,6085.82,000,6085.82
2006-10-05,6065.46,6097.87,6065.46,6075.28,000,6075.28
2006-10-04,5996.24,6050.28,5995.41,6046.37,000,6046.37
2006-10-03,5986.74,5992.22,5944.57,5992.22,000,5992.22
2006-10-02,6019.34,6031.86,5964.74,5999.46,000,5999.46
2006-09-29,5998.40,6031.55,5992.42,6004.33,000,6004.33
2006-09-28,5984.62,6002.94,5973.50,5989.16,000,5989.16
2006-09-27,5981.19,6003.51,5956.03,5989.71,000,5989.71
2006-09-26,5936.45,5977.92,5926.55,5960.63,000,5960.63
2006-09-25,5898.90,5935.02,5864.99,5901.66,000,5901.66
2006-09-22,5930.11,5930.30,5857.89,5883.32,000,5883.32
2006-09-21,5949.06,5979.87,5936.00,5962.03,000,5962.03
2006-09-20,5877.08,5962.14,5872.31,5954.38,000,5954.38
2006-09-19,5918.97,5930.14,5869.57,5873.46,000,5873.46
2006-09-18,5932.51,5950.36,5896.65,5926.33,000,5926.33
2006-09-15,5911.89,5953.72,5907.46,5937.87,000,5937.87
2006-09-14,5913.47,5935.04,5888.74,5907.37,000,5907.37
2006-09-13,5888.47,5906.98,5874.45,5906.12,000,5906.12
2006-09-12,5803.80,5878.83,5775.03,5873.85,000,5873.85
2006-09-11,5774.31,5800.71,5737.20,5798.46,000,5798.46
2006-09-08,5782.63,5811.59,5773.54,5795.26,000,5795.26
2006-09-07,5792.64,5792.64,5753.67,5773.72,000,5773.72
2006-09-06,5883.44,5883.89,5799.69,5813.06,000,5813.06
2006-09-05,5904.42,5907.49,5857.38,5884.07,000,5884.07
2006-09-04,5890.01,5917.24,5890.01,5909.72,000,5909.72
2006-09-01,5861.25,5907.16,5856.49,5876.54,000,5876.54
2006-08-31,5880.58,5886.78,5841.00,5859.57,000,5859.57
2006-08-30,5863.31,5884.51,5852.19,5867.53,000,5867.53
2006-08-29,5854.50,5880.48,5837.38,5847.02,000,5847.02
2006-08-28,5808.37,5862.33,5767.83,5854.99,000,5854.99
2006-08-25,5814.34,5834.07,5783.89,5811.47,000,5811.47
2006-08-24,5773.46,5847.11,5744.11,5814.08,000,5814.08
2006-08-23,5819.29,5819.29,5759.55,5775.54,000,5775.54
2006-08-22,5816.21,5831.86,5755.89,5818.41,000,5818.41
2006-08-21,5804.66,5817.09,5771.93,5794.83,000,5794.83
2006-08-18,5828.35,5849.37,5804.24,5817.02,000,5817.02
2006-08-17,5819.51,5835.35,5803.34,5833.51,000,5833.51
2006-08-16,5778.71,5826.41,5764.80,5812.94,000,5812.94
2006-08-15,5677.37,5793.05,5664.89,5776.80,000,5776.80
2006-08-14,5661.07,5701.59,5659.71,5692.00,000,5692.00
2006-08-11,5648.83,5673.20,5602.30,5628.37,000,5628.37
2006-08-10,5662.73,5662.73,5557.59,5630.96,000,5630.96
2006-08-09,5663.69,5709.10,5612.95,5702.81,000,5702.81
2006-08-08,5658.36,5678.73,5630.06,5651.92,000,5651.92
2006-08-07,5685.46,5687.80,5614.30,5626.67,000,5626.67
2006-08-04,5656.38,5741.80,5654.32,5723.03,000,5723.03
2006-08-03,5688.29,5696.70,5591.19,5640.03,000,5640.03
2006-08-02,5622.74,5684.49,5620.79,5680.82,000,5680.82
2006-08-01,5678.01,5693.49,5583.96,5596.74,000,5596.74
2006-07-31,5704.56,5708.37,5672.77,5681.97,000,5681.97
2006-07-28,5640.92,5708.33,5620.91,5705.42,000,5705.42
2006-07-27,5615.08,5667.55,5597.35,5659.07,000,5659.07
2006-07-26,5573.62,5596.19,5555.45,5583.10,000,5583.10
2006-07-25,5587.04,5601.62,5542.38,5565.76,000,5565.76
2006-07-24,5460.12,5582.06,5460.12,5578.05,000,5578.05
2006-07-21,5537.16,5539.72,5423.63,5451.01,000,5451.01
2006-07-20,5559.67,5587.28,5535.06,5545.82,000,5545.82
2006-07-19,5415.05,5543.38,5405.44,5539.29,000,5539.29
2006-07-18,5402.68,5445.07,5373.44,5396.85,000,5396.85
2006-07-17,5437.08,5451.25,5365.06,5416.96,000,5416.96
2006-07-14,5502.35,5504.07,5422.22,5422.22,000,5422.22
2006-07-13,5609.13,5609.13,5505.36,5527.29,000,5527.29
2006-07-12,5641.01,5700.01,5620.49,5637.82,000,5637.82
2006-07-11,5678.55,5684.40,5593.80,5616.04,000,5616.04
2006-07-10,5678.11,5711.04,5633.47,5706.32,000,5706.32
2006-07-07,5680.17,5717.90,5628.19,5681.85,000,5681.85
2006-07-06,5635.27,5702.65,5635.27,5695.47,000,5695.47
2006-07-05,5700.29,5705.58,5608.95,5625.63,000,5625.63
2006-07-04,5714.60,5729.59,5689.01,5729.01,000,5729.01
2006-07-03,5688.00,5712.69,5675.50,5712.69,000,5712.69
2006-06-30,5617.71,5698.21,5617.71,5683.31,000,5683.31
2006-06-29,5480.37,5592.53,5479.96,5581.67,000,5581.67
2006-06-28,5442.17,5490.19,5420.08,5456.87,000,5456.87
2006-06-27,5537.77,5552.95,5447.02,5459.15,000,5459.15
2006-06-26,5542.74,5564.64,5500.94,5514.63,000,5514.63
2006-06-23,5536.43,5559.87,5499.55,5529.74,000,5529.74
2006-06-22,5548.38,5580.82,5499.36,5533.42,000,5533.42
2006-06-21,5499.05,5510.15,5414.62,5503.41,000,5503.41
2006-06-20,5408.25,5493.61,5382.58,5493.61,000,5493.61
2006-06-19,5388.83,5483.88,5388.83,5439.23,000,5439.23
2006-06-16,5454.34,5507.60,5367.14,5376.01,000,5376.01
2006-06-15,5330.48,5438.33,5330.48,5422.22,000,5422.22
2006-06-14,5298.62,5332.08,5243.71,5305.99,000,5305.99
2006-06-13,5337.68,5337.68,5262.21,5292.14,000,5292.14
2006-06-12,5458.38,5470.23,5375.99,5395.55,000,5395.55
2006-06-09,5434.80,5485.57,5434.80,5464.08,000,5464.08
2006-06-08,5478.71,5478.71,5383.28,5383.28,000,5383.28
2006-06-07,5510.29,5572.09,5471.76,5543.93,000,5543.93
2006-06-06,5563.13,5590.83,5477.75,5502.81,000,5502.81
2006-06-05,5685.56,5691.69,5590.22,5621.19,000,5621.19
2006-06-02,5733.42,5778.78,5676.04,5687.04,000,5687.04
2006-06-01,5677.53,5713.53,5603.10,5707.59,000,5707.59
2006-05-31,5582.63,5704.11,5533.12,5692.86,000,5692.86
2006-05-30,5749.16,5758.82,5593.89,5622.43,000,5622.43
2006-05-29,5782.49,5784.29,5748.20,5755.02,000,5755.02
2006-05-26,5728.99,5788.47,5720.50,5788.36,000,5788.36
2006-05-25,5601.32,5706.06,5568.83,5706.06,000,5706.06
2006-05-24,5637.34,5653.99,5552.02,5587.23,000,5587.23
2006-05-23,5556.82,5703.34,5556.82,5678.49,000,5678.49
2006-05-22,5653.85,5653.85,5513.43,5546.24,000,5546.24
2006-05-19,5656.41,5706.19,5635.69,5672.28,000,5672.28
2006-05-18,5672.36,5714.63,5587.92,5666.07,000,5666.07
2006-05-17,5873.72,5897.77,5652.72,5652.72,000,5652.72
2006-05-16,5860.60,5898.33,5807.84,5851.92,000,5851.92
2006-05-15,5893.00,5902.44,5785.14,5857.03,000,5857.03
2006-05-12,6028.39,6043.65,5915.74,5916.28,000,5916.28
2006-05-11,6122.01,6162.37,6047.43,6054.72,000,6054.72
2006-05-10,6119.11,6157.96,6110.45,6118.38,000,6118.38
2006-05-09,6128.01,6142.02,6100.04,6140.72,000,6140.72
2006-05-08,6126.96,6153.47,6118.98,6127.98,000,6127.98
2006-05-05,6049.25,6113.29,6045.83,6113.29,000,6113.29
2006-05-04,5980.49,6040.70,5968.68,6039.32,000,6039.32
2006-05-03,6054.64,6079.80,5962.86,5968.96,000,5968.96
2006-05-02,6014.38,6056.27,6006.87,6051.29,000,6051.29
2006-04-28,6061.50,6061.50,6003.91,6009.89,000,6009.89
2006-04-27,6104.28,6113.08,6021.27,6067.74,000,6067.74
2006-04-26,6089.82,6121.95,6081.95,6107.12,000,6107.12
2006-04-25,6084.80,6111.30,6051.61,6078.80,000,6078.80
2006-04-24,6058.75,6094.83,6034.86,6079.09,000,6079.09
2006-04-21,6070.86,6108.69,6069.38,6094.75,000,6094.75
2006-04-20,6000.32,6089.30,5996.50,6063.28,000,6063.28
2006-04-19,5935.41,5996.60,5935.41,5993.76,000,5993.76
2006-04-18,5915.11,5917.84,5866.85,5902.58,000,5902.58
2006-04-13,5909.82,5925.40,5873.58,5918.57,000,5918.57
2006-04-12,5907.91,5917.28,5860.50,5901.25,000,5901.25
2006-04-11,6000.11,6000.76,5895.04,5908.47,000,5908.47
2006-04-10,5951.08,6004.71,5943.12,6003.40,000,6003.40
2006-04-07,6028.33,6045.25,5947.56,5952.92,000,5952.92
2006-04-06,6033.69,6047.98,6008.56,6031.39,000,6031.39
2006-04-05,6013.89,6035.67,5995.77,6029.20,000,6029.20
2006-04-04,6015.37,6024.66,5992.89,6013.85,000,6013.85
2006-04-03,5989.08,6028.14,5978.46,6024.05,000,6024.05
2006-03-31,5972.03,5993.90,5942.88,5970.08,000,5970.08
2006-03-30,5943.47,5993.45,5936.31,5984.19,000,5984.19
2006-03-29,5893.27,5921.12,5868.21,5914.78,000,5914.78
2006-03-28,5914.65,5940.59,5863.07,5890.63,000,5890.63
2006-03-27,5972.15,5976.63,5910.89,5912.26,000,5912.26
2006-03-24,5956.35,5977.06,5941.24,5973.14,000,5973.14
2006-03-23,5941.78,5960.02,5922.03,5947.11,000,5947.11
2006-03-22,5883.09,5949.15,5859.52,5932.31,000,5932.31
2006-03-21,5900.84,5911.86,5847.90,5911.86,000,5911.86
2006-03-20,5895.78,5932.46,5884.33,5902.79,000,5902.79
2006-03-17,5906.36,5947.43,5862.04,5882.38,000,5882.38
2006-03-16,5906.30,5909.50,5867.37,5897.79,000,5897.79
2006-03-15,5885.50,5905.83,5869.51,5898.48,000,5898.48
2006-03-14,5841.43,5870.88,5823.63,5870.88,000,5870.88
2006-03-13,5820.74,5859.92,5807.61,5855.16,000,5855.16
2006-03-10,5715.30,5804.95,5708.79,5804.92,000,5804.92
2006-03-09,5711.02,5741.83,5693.30,5732.22,000,5732.22
2006-03-08,5745.38,5763.27,5664.19,5673.36,000,5673.36
2006-03-07,5732.54,5750.85,5698.06,5739.28,000,5739.28
2006-03-06,5742.07,5768.98,5726.59,5754.06,000,5754.06
2006-03-03,5771.33,5811.48,5691.21,5721.46,000,5721.46
2006-03-02,5862.36,5885.73,5749.06,5783.49,000,5783.49
2006-03-01,5806.96,5867.59,5796.41,5866.61,000,5866.61
2006-02-28,5908.58,5916.80,5791.90,5796.04,000,5796.04
2006-02-27,5888.81,5915.93,5871.75,5915.15,000,5915.15
2006-02-24,5856.73,5873.10,5840.60,5870.79,000,5870.79
2006-02-23,5868.12,5884.22,5820.35,5857.88,000,5857.88
2006-02-22,5793.46,5862.06,5783.35,5862.06,000,5862.06
2006-02-21,5798.89,5850.47,5780.99,5801.04,000,5801.04
2006-02-20,5795.68,5802.72,5766.99,5793.95,000,5793.95
2006-02-17,5784.64,5812.69,5773.52,5795.48,000,5795.48
2006-02-16,5786.16,5796.79,5757.25,5789.25,000,5789.25
2006-02-15,5766.60,5790.27,5744.96,5764.37,000,5764.37
2006-02-14,5759.66,5786.69,5717.44,5763.40,000,5763.40
2006-02-13,5699.44,5756.33,5683.88,5756.33,000,5756.33
2006-02-10,5730.09,5745.49,5696.02,5701.47,000,5701.47
2006-02-09,5694.46,5743.68,5694.46,5743.68,000,5743.68
2006-02-08,5627.75,5675.56,5598.05,5666.41,000,5666.41
2006-02-07,5680.01,5699.35,5630.11,5672.92,000,5672.92
2006-02-06,5667.18,5702.76,5649.28,5666.78,000,5666.78
2006-02-03,5662.69,5686.44,5614.29,5657.12,000,5657.12
2006-02-02,5738.50,5760.63,5644.11,5649.60,000,5649.60
2006-02-01,5662.05,5733.56,5643.40,5726.53,000,5726.53
2006-01-31,5667.70,5697.01,5635.81,5674.15,000,5674.15
2006-01-30,5636.24,5670.39,5619.07,5660.03,000,5660.03
2006-01-27,5586.48,5650.95,5585.37,5647.42,000,5647.42
2006-01-26,5433.05,5549.08,5422.26,5548.91,000,5548.91
2006-01-25,5346.36,5430.09,5339.01,5427.09,000,5427.09
2006-01-24,5350.77,5369.58,5321.27,5334.30,000,5334.30
2006-01-23,5311.90,5350.24,5290.49,5348.72,000,5348.72
2006-01-20,5433.69,5447.37,5344.52,5349.02,000,5349.02
2006-01-19,5411.34,5438.91,5410.29,5430.84,000,5430.84
2006-01-18,5419.18,5426.82,5363.64,5395.61,000,5395.61
2006-01-17,5481.86,5481.86,5448.87,5460.16,000,5460.16
2006-01-16,5464.98,5515.26,5462.54,5514.64,000,5514.64
2006-01-13,5531.73,5531.73,5463.78,5483.09,000,5483.09
2006-01-12,5533.25,5553.48,5516.24,5542.13,000,5542.13
2006-01-11,5524.20,5537.48,5515.67,5532.89,000,5532.89
2006-01-10,5528.06,5528.28,5482.18,5494.71,000,5494.71
2006-01-09,5543.34,5553.55,5532.84,5537.11,000,5537.11
2006-01-06,5521.52,5537.58,5507.92,5536.32,000,5536.32
2006-01-05,5521.86,5526.41,5502.25,5516.53,000,5516.53
2006-01-04,5494.46,5523.67,5477.60,5523.62,000,5523.62
2006-01-03,5451.34,5496.46,5440.74,5460.68,000,5460.68
2006-01-02,5410.24,5451.57,5409.28,5449.98,000,5449.98
2005-12-30,5446.79,5446.79,5385.07,5408.26,000,5408.26
2005-12-29,5464.00,5469.96,5447.13,5458.58,000,5458.58
2005-12-28,5437.28,5460.39,5432.30,5447.15,000,5447.15
2005-12-27,5422.07,5454.51,5419.55,5444.84,000,5444.84
2005-12-23,5410.09,5425.62,5405.92,5419.05,000,5419.05
2005-12-22,5390.01,5403.13,5387.46,5398.28,000,5398.28
2005-12-21,5367.81,5400.33,5367.68,5397.23,000,5397.23
2005-12-20,5331.82,5365.60,5322.83,5356.60,000,5356.60
2005-12-19,5342.93,5357.67,5336.27,5350.18,000,5350.18
2005-12-16,5303.32,5356.67,5302.68,5353.66,000,5353.66
2005-12-15,5294.86,5304.57,5279.33,5295.82,000,5295.82
2005-12-14,5315.16,5321.11,5274.97,5286.76,000,5286.76
2005-12-13,5305.66,5313.20,5285.67,5310.28,000,5310.28
2005-12-12,5316.46,5331.06,5290.91,5301.21,000,5301.21
2005-12-09,5268.28,5294.38,5262.04,5282.13,000,5282.13
2005-12-08,5230.83,5286.75,5222.24,5286.75,000,5286.75
2005-12-07,5292.50,5308.79,5248.73,5266.75,000,5266.75
2005-12-06,5271.35,5309.93,5267.71,5300.85,000,5300.85
2005-12-05,5303.92,5306.09,5251.86,5266.86,000,5266.86
2005-12-02,5292.20,5307.99,5275.30,5307.99,000,5307.99
2005-12-01,5210.54,5266.62,5208.49,5266.55,000,5266.55
2005-11-30,5183.78,5209.56,5166.39,5193.40,000,5193.40
2005-11-29,5167.37,5218.43,5155.34,5199.48,000,5199.48
2005-11-28,5218.28,5241.00,5167.91,5176.59,000,5176.59
2005-11-25,5186.91,5194.31,5178.65,5194.27,000,5194.27
2005-11-24,5193.15,5204.14,5171.56,5187.98,000,5187.98
2005-11-23,5194.55,5203.38,5172.79,5196.08,000,5196.08
2005-11-22,5178.96,5182.73,5161.35,5174.72,000,5174.72
2005-11-21,5140.35,5179.55,5127.07,5170.61,000,5170.61
2005-11-18,5129.12,5162.51,5108.93,5123.50,000,5123.50
2005-11-17,5097.67,5130.21,5089.67,5099.72,000,5099.72
2005-11-16,5108.06,5114.66,5063.86,5081.46,000,5081.46
2005-11-15,5082.38,5115.65,5074.48,5110.61,000,5110.61
2005-11-14,5083.27,5106.98,5075.63,5092.43,000,5092.43
2005-11-11,5046.23,5092.80,5046.23,5090.75,000,5090.75
2005-11-10,5024.06,5047.84,5003.11,5015.55,000,5015.55
2005-11-09,5018.25,5031.87,4999.12,5011.38,000,5011.38
2005-11-08,5033.43,5047.51,4993.67,5008.83,000,5008.83
2005-11-07,4994.54,5033.99,4983.75,5024.20,000,5024.20
2005-11-04,5004.28,5013.95,4976.29,4995.24,000,4995.24
2005-11-03,4973.04,5013.75,4966.33,5011.00,000,5011.00
2005-11-02,4921.11,4954.83,4891.62,4954.83,000,4954.83
2005-11-01,4922.91,4938.39,4907.69,4922.55,000,4922.55
2005-10-31,4854.59,4930.92,4854.59,4929.07,000,4929.07
2005-10-28,4802.66,4835.49,4762.75,4825.64,000,4825.64
2005-10-27,4878.35,4878.35,4793.10,4806.05,000,4806.05
2005-10-26,4877.03,4914.94,4866.57,4900.79,000,4900.79
2005-10-25,4918.04,4930.89,4871.89,4872.97,000,4872.97
2005-10-24,4838.25,4905.46,4836.41,4901.79,000,4901.79
2005-10-21,4846.80,4870.81,4831.75,4838.40,000,4838.40
2005-10-20,4903.98,4931.95,4852.56,4864.25,000,4864.25
2005-10-19,4902.22,4902.22,4825.96,4845.98,000,4845.98
2005-10-18,4982.30,4993.19,4943.19,4947.18,000,4947.18
2005-10-17,4987.66,4999.00,4965.63,4978.83,000,4978.83
2005-10-14,4954.37,4988.50,4933.16,4975.56,000,4975.56
2005-10-13,4977.74,4993.58,4929.11,4950.07,000,4950.07
2005-10-12,5005.25,5017.87,4955.82,4981.77,000,4981.77
2005-10-11,5020.30,5065.17,5020.30,5032.46,000,5032.46
2005-10-10,5027.28,5057.13,5006.57,5022.79,000,5022.79
2005-10-07,5004.13,5032.66,4984.45,5007.77,000,5007.77
2005-10-06,5037.50,5037.50,4980.62,5017.27,000,5017.27
2005-10-05,5111.66,5111.66,5067.21,5069.42,000,5069.42
2005-10-04,5084.70,5138.02,5064.80,5138.02,000,5138.02
2005-10-03,5060.99,5083.56,5050.22,5082.07,000,5082.07
2005-09-30,5055.86,5061.84,5021.14,5044.12,000,5044.12
2005-09-29,5050.87,5059.86,5003.98,5021.17,000,5021.17
2005-09-28,4983.64,5052.35,4983.64,5048.74,000,5048.74
2005-09-27,4979.84,4992.63,4957.29,4965.88,000,4965.88
2005-09-26,4938.18,5000.17,4938.18,4998.16,000,4998.16
2005-09-23,4867.04,4887.46,4855.58,4882.58,000,4882.58
2005-09-22,4857.51,4872.53,4827.86,4849.01,000,4849.01
2005-09-21,4933.56,4933.56,4870.70,4875.22,000,4875.22
2005-09-20,4934.03,4967.31,4927.98,4962.86,000,4962.86
2005-09-19,4928.14,4948.90,4872.64,4926.13,000,4926.13
2005-09-16,4913.74,5001.79,4911.74,4986.50,000,4986.50
2005-09-15,4903.85,4925.21,4888.79,4905.98,000,4905.98
2005-09-14,4906.91,4934.61,4888.03,4911.17,000,4911.17
2005-09-13,4989.72,4993.30,4899.32,4901.88,000,4901.88
2005-09-12,5028.49,5035.39,4979.85,4989.98,000,4989.98
2005-09-09,4999.11,5020.47,4971.24,5005.93,000,5005.93
2005-09-08,4990.06,4999.42,4967.96,4992.75,000,4992.75
2005-09-07,4977.92,5004.23,4967.68,4988.14,000,4988.14
2005-09-06,4903.39,4969.42,4901.90,4968.28,000,4968.28
2005-09-05,4853.60,4909.89,4850.53,4909.89,000,4909.89
2005-09-02,4841.38,4861.93,4819.10,4837.81,000,4837.81
2005-09-01,4846.66,4874.89,4816.67,4842.94,000,4842.94
2005-08-31,4795.30,4834.90,4791.47,4829.69,000,4829.69
2005-08-30,4828.07,4837.23,4784.57,4791.72,000,4791.72
2005-08-29,4756.68,4815.98,4726.33,4812.24,000,4812.24
2005-08-26,4860.21,4878.92,4783.80,4783.80,000,4783.80
2005-08-25,4886.35,4886.35,4847.90,4856.01,000,4856.01
2005-08-24,4907.16,4920.85,4874.52,4915.95,000,4915.95
2005-08-23,4925.36,4931.74,4897.14,4917.74,000,4917.74
2005-08-22,4933.74,4954.41,4929.19,4941.69,000,4941.69
2005-08-19,4854.89,4930.83,4851.88,4929.91,000,4929.91
2005-08-18,4876.60,4884.14,4834.16,4851.27,000,4851.27
2005-08-17,4872.33,4881.30,4841.34,4871.46,000,4871.46
2005-08-16,4939.73,4953.46,4875.92,4883.81,000,4883.81
2005-08-15,4935.22,4951.33,4916.09,4922.34,000,4922.34
2005-08-12,4969.24,4972.73,4929.78,4937.33,000,4937.33
2005-08-11,4966.64,4981.11,4938.15,4953.93,000,4953.93
2005-08-10,4920.77,4990.57,4920.77,4990.57,000,4990.57
2005-08-09,4835.83,4909.48,4835.35,4909.48,000,4909.48
2005-08-08,4837.05,4862.27,4827.30,4837.86,000,4837.86
2005-08-05,4856.63,4868.20,4827.18,4827.18,000,4827.18
2005-08-04,4922.59,4930.40,4870.43,4874.06,000,4874.06
2005-08-03,4930.41,4934.94,4901.51,4923.12,000,4923.12
2005-08-02,4894.46,4933.40,4894.22,4932.87,000,4932.87
2005-08-01,4882.39,4912.39,4878.17,4890.85,000,4890.85
2005-07-29,4896.46,4913.02,4874.78,4886.50,000,4886.50
2005-07-28,4870.07,4900.29,4859.94,4892.50,000,4892.50
2005-07-27,4844.06,4858.64,4839.77,4855.35,000,4855.35
2005-07-26,4835.79,4858.24,4827.89,4843.49,000,4843.49
2005-07-25,4843.69,4853.03,4819.42,4842.70,000,4842.70
2005-07-22,4826.15,4852.36,4815.41,4836.90,000,4836.90
2005-07-21,4803.77,4865.72,4803.29,4829.87,000,4829.87
2005-07-20,4759.51,4785.92,4757.56,4784.50,000,4784.50
2005-07-19,4725.72,4770.54,4719.29,4770.54,000,4770.54
2005-07-18,4717.59,4732.70,4705.29,4719.57,000,4719.57
2005-07-15,4702.00,4723.65,4691.20,4712.90,000,4712.90
2005-07-14,4686.80,4715.47,4686.80,4699.27,000,4699.27
2005-07-13,4656.91,4682.82,4655.92,4679.89,000,4679.89
2005-07-12,4661.77,4666.08,4637.62,4653.03,000,4653.03
2005-07-11,4616.36,4663.38,4616.36,4663.38,000,4663.38
2005-07-08,4560.43,4597.97,4559.57,4597.97,000,4597.97
2005-07-07,4595.23,4595.23,4444.94,4530.18,000,4530.18
2005-07-06,4607.57,4636.96,4607.57,4615.49,000,4615.49
2005-07-05,4621.42,4624.08,4578.08,4603.65,000,4603.65
2005-07-04,4620.86,4627.35,4610.31,4623.41,000,4623.41
2005-07-01,4584.44,4623.80,4579.51,4617.07,000,4617.07
2005-06-30,4577.56,4607.21,4576.03,4586.28,000,4586.28
2005-06-29,4569.29,4597.16,4560.08,4583.63,000,4583.63
2005-06-28,4530.79,4557.46,4528.42,4557.46,000,4557.46
2005-06-27,4547.27,4547.27,4517.44,4523.82,000,4523.82
2005-06-24,4602.35,4602.35,4561.37,4566.48,000,4566.48
2005-06-23,4624.79,4637.34,4604.19,4627.48,000,4627.48
2005-06-22,4610.41,4635.71,4599.17,4619.60,000,4619.60
2005-06-21,4600.15,4615.87,4594.98,4608.11,000,4608.11
2005-06-20,4601.99,4603.10,4560.49,4586.86,000,4586.86
2005-06-17,4588.20,4623.58,4585.03,4604.57,000,4604.57
2005-06-16,4563.75,4585.79,4554.42,4579.87,000,4579.87
2005-06-15,4601.47,4608.29,4537.91,4548.42,000,4548.42
2005-06-14,4593.81,4598.81,4579.32,4591.69,000,4591.69
2005-06-13,4597.33,4604.25,4567.09,4599.21,000,4599.21
2005-06-10,4580.91,4601.05,4571.32,4586.10,000,4586.10
2005-06-09,4550.92,4568.20,4535.51,4562.75,000,4562.75
2005-06-08,4552.09,4567.13,4543.75,4557.29,000,4557.29
2005-06-07,4507.61,4570.43,4507.61,4566.01,000,4566.01
2005-06-06,4514.59,4521.89,4490.12,4497.26,000,4497.26
2005-06-03,4544.73,4551.89,4501.17,4510.39,000,4510.39
2005-06-02,4521.71,4542.83,4515.04,4532.17,000,4532.17
2005-06-01,4467.32,4530.07,4467.04,4527.17,000,4527.17
2005-05-31,4480.00,4480.68,4459.20,4460.63,000,4460.63
2005-05-30,4445.21,4482.02,4440.36,4480.43,000,4480.43
2005-05-27,4442.66,4453.01,4431.59,4444.71,000,4444.71
2005-05-26,4391.58,4442.94,4389.29,4436.60,000,4436.60
2005-05-25,4393.43,4404.56,4377.32,4389.54,000,4389.54
2005-05-24,4412.42,4413.59,4382.91,4396.64,000,4396.64
2005-05-23,4383.02,4410.73,4374.49,4406.95,000,4406.95
2005-05-20,4358.66,4379.57,4351.33,4360.68,000,4360.68
2005-05-19,4338.17,4364.41,4337.53,4360.42,000,4360.42
2005-05-18,4273.99,4326.21,4268.63,4324.60,000,4324.60
2005-05-17,4274.29,4276.93,4232.67,4251.77,000,4251.77
2005-05-16,4266.82,4273.88,4251.99,4262.18,000,4262.18
2005-05-13,4255.62,4275.81,4241.67,4275.70,000,4275.70
2005-05-12,4265.22,4280.69,4255.38,4267.05,000,4267.05
2005-05-11,4246.88,4273.28,4232.40,4244.16,000,4244.16
2005-05-10,4299.64,4306.18,4245.26,4251.13,000,4251.13
2005-05-09,4305.69,4306.32,4277.64,4292.41,000,4292.41
2005-05-06,4297.14,4314.98,4276.16,4311.06,000,4311.06
2005-05-05,4271.03,4306.15,4271.03,4299.51,000,4299.51
2005-05-04,4249.19,4264.80,4225.21,4264.35,000,4264.35
2005-05-03,4229.99,4245.67,4218.06,4245.54,000,4245.54
2005-05-02,4208.63,4235.64,4205.05,4224.02,000,4224.02
2005-04-29,4163.23,4208.32,4159.66,4184.84,000,4184.84
2005-04-28,4204.72,4215.35,4159.87,4178.10,000,4178.10
2005-04-27,4219.65,4219.65,4157.51,4189.02,000,4189.02
2005-04-26,4247.05,4247.47,4209.95,4233.76,000,4233.76
2005-04-25,4214.97,4249.86,4204.93,4246.96,000,4246.96
2005-04-22,4210.18,4235.40,4208.75,4223.04,000,4223.04
2005-04-21,4160.26,4210.82,4159.95,4193.70,000,4193.70
2005-04-20,4215.19,4224.21,4166.53,4178.62,000,4178.62
2005-04-19,4211.26,4225.56,4192.33,4204.61,000,4204.61
2005-04-18,4266.27,4266.27,4182.86,4202.20,000,4202.20
2005-04-15,4381.45,4384.51,4309.25,4312.25,000,4312.25
2005-04-14,4385.61,4422.88,4380.87,4402.05,000,4402.05
2005-04-13,4395.34,4410.95,4393.06,4405.69,000,4405.69
2005-04-12,4395.88,4401.80,4366.25,4372.12,000,4372.12
2005-04-11,4388.81,4406.11,4380.48,4396.09,000,4396.09
2005-04-08,4399.44,4413.24,4393.43,4400.68,000,4400.68
2005-04-07,4368.35,4394.18,4354.78,4389.52,000,4389.52
2005-04-06,4373.16,4379.18,4360.81,4379.18,000,4379.18
2005-04-05,4356.62,4366.71,4352.85,4362.61,000,4362.61
2005-04-04,4355.84,4357.97,4323.24,4341.39,000,4341.39
2005-04-01,4348.03,4393.20,4347.53,4373.53,000,4373.53
2005-03-31,4369.27,4376.27,4344.63,4348.77,000,4348.77
2005-03-30,4325.97,4347.52,4320.01,4347.52,000,4347.52
2005-03-29,4331.96,4352.15,4308.92,4351.89,000,4351.89
2005-03-24,4325.24,4347.72,4315.73,4343.60,000,4343.60
2005-03-23,4291.38,4325.20,4275.55,4317.20,000,4317.20
2005-03-22,4301.24,4323.96,4281.75,4320.69,000,4320.69
2005-03-21,4322.47,4336.81,4295.39,4296.36,000,4296.36
2005-03-18,4316.93,4339.50,4310.46,4327.18,000,4327.18
2005-03-17,4307.73,4322.82,4295.70,4315.92,000,4315.92
2005-03-16,4378.96,4384.77,4301.38,4309.11,000,4309.11
2005-03-15,4370.38,4392.17,4369.84,4387.69,000,4387.69
2005-03-14,4353.73,4371.28,4340.02,4367.30,000,4367.30
2005-03-11,4359.93,4379.94,4353.56,4360.49,000,4360.49
2005-03-10,4358.29,4365.41,4330.21,4337.68,000,4337.68
2005-03-09,4395.24,4428.54,4365.23,4375.60,000,4375.60
2005-03-08,4417.11,4422.89,4388.11,4396.50,000,4396.50
2005-03-07,4424.77,4435.31,4417.56,4428.09,000,4428.09
2005-03-04,4380.73,4424.28,4373.30,4423.52,000,4423.52
2005-03-03,4378.72,4399.88,4371.65,4373.27,000,4373.27
2005-03-02,4374.95,4396.67,4363.86,4393.43,000,4393.43
2005-03-01,4345.24,4388.42,4335.04,4383.62,000,4383.62
2005-02-28,4360.34,4375.80,4346.24,4350.49,000,4350.49
2005-02-25,4327.70,4352.16,4327.10,4348.64,000,4348.64
2005-02-24,4304.74,4311.68,4288.62,4304.29,000,4304.29
2005-02-23,4293.65,4310.66,4276.01,4310.66,000,4310.66
2005-02-22,4347.30,4350.10,4304.55,4323.21,000,4323.21
2005-02-21,4363.21,4373.15,4342.21,4353.34,000,4353.34
2005-02-18,4363.47,4387.48,4351.02,4359.47,000,4359.47
2005-02-17,4370.32,4387.90,4359.63,4369.68,000,4369.68
2005-02-16,4392.79,4392.79,4348.66,4368.77,000,4368.77
2005-02-15,4386.33,4409.09,4377.30,4402.03,000,4402.03
2005-02-14,4395.37,4398.79,4372.52,4386.40,000,4386.40
2005-02-11,4355.22,4391.79,4355.22,4387.80,000,4387.80
2005-02-10,4362.54,4367.91,4338.96,4342.01,000,4342.01
2005-02-09,4373.48,4387.22,4344.46,4353.15,000,4353.15
2005-02-08,4369.07,4376.60,4356.45,4371.39,000,4371.39
2005-02-07,4342.75,4373.90,4342.75,4366.35,000,4366.35
2005-02-04,4295.39,4340.27,4295.25,4339.28,000,4339.28
2005-02-03,4297.16,4302.40,4273.42,4281.64,000,4281.64
2005-02-02,4282.55,4300.05,4279.90,4296.31,000,4296.31
2005-02-01,4256.65,4281.05,4249.69,4279.97,000,4279.97
2005-01-31,4211.86,4258.41,4211.86,4254.85,000,4254.85
2005-01-28,4225.36,4235.34,4188.21,4201.81,000,4201.81
2005-01-27,4209.93,4224.30,4185.63,4216.41,000,4216.41
2005-01-26,4235.80,4245.08,4211.61,4214.12,000,4214.12
2005-01-25,4193.54,4241.34,4189.51,4233.95,000,4233.95
2005-01-24,4195.37,4201.89,4160.83,4201.89,000,4201.89
2005-01-21,4213.28,4221.83,4198.34,4213.70,000,4213.70
2005-01-20,4230.74,4230.74,4198.94,4220.43,000,4220.43
2005-01-19,4259.67,4269.73,4241.04,4245.55,000,4245.55
2005-01-18,4239.54,4256.22,4207.74,4250.71,000,4250.71
2005-01-17,4235.94,4254.38,4235.94,4245.51,000,4245.51
2005-01-14,4191.14,4236.09,4191.14,4232.36,000,4232.36
2005-01-13,4218.21,4234.09,4200.62,4212.14,000,4212.14
2005-01-12,4257.64,4258.34,4193.24,4208.82,000,4208.82
2005-01-11,4305.86,4314.38,4247.78,4258.01,000,4258.01
2005-01-10,4311.86,4324.38,4291.25,4307.37,000,4307.37
2005-01-07,4297.99,4325.77,4288.26,4316.40,000,4316.40
2005-01-06,4260.37,4300.99,4260.37,4300.94,000,4300.94
2005-01-05,4262.21,4274.65,4242.07,4258.24,000,4258.24
2005-01-04,4281.63,4306.69,4276.55,4290.50,000,4290.50
2005-01-03,4260.92,4310.30,4251.37,4291.53,000,4291.53
2004-12-30,4254.38,4261.96,4251.06,4256.08,21565400,4256.08
2004-12-29,4270.56,4272.18,4240.02,4247.75,000,4247.75
2004-12-28,4253.81,4262.05,4242.59,4261.79,000,4261.79
2004-12-27,4254.41,4262.24,4235.36,4235.36,000,4235.36
2004-12-23,4234.05,4253.68,4234.05,4251.62,000,4251.62
2004-12-22,4232.44,4252.20,4229.83,4241.28,000,4241.28
2004-12-21,4201.43,4221.61,4199.42,4214.39,000,4214.39
2004-12-20,4178.17,4227.69,4176.38,4211.55,000,4211.55
2004-12-17,4235.78,4241.82,4173.59,4182.27,000,4182.27
2004-12-16,4216.36,4235.78,4216.05,4233.71,000,4233.71
2004-12-15,4239.39,4243.76,4211.93,4213.69,000,4213.69
2004-12-14,4234.36,4250.05,4224.18,4231.30,000,4231.30
2004-12-13,4189.34,4228.99,4188.21,4219.24,000,4219.24
2004-12-10,4167.54,4182.96,4153.41,4174.55,000,4174.55
2004-12-09,4197.95,4206.61,4131.24,4150.41,000,4150.41
2004-12-08,4185.07,4213.43,4172.55,4201.35,000,4201.35
2004-12-07,4197.50,4231.46,4192.28,4212.62,000,4212.62
2004-12-06,4199.25,4204.44,4184.36,4193.91,000,4193.91
2004-12-03,4225.38,4233.52,4191.10,4208.87,000,4208.87
2004-12-02,4202.72,4227.83,4186.33,4216.40,000,4216.40
2004-12-01,4108.55,4187.71,4107.62,4186.03,000,4186.03
2004-11-30,4161.62,4165.52,4113.48,4126.00,000,4126.00
2004-11-29,4160.89,4219.05,4146.98,4146.98,000,4146.98
2004-11-26,4147.03,4159.13,4135.53,4154.27,000,4154.27
2004-11-25,4137.06,4161.55,4131.13,4160.35,000,4160.35
2004-11-24,4140.25,4140.25,4114.27,4125.30,000,4125.30
2004-11-23,4143.72,4160.22,4107.40,4113.37,000,4113.37
2004-11-22,4115.91,4123.98,4088.59,4123.98,000,4123.98
2004-11-19,4179.76,4202.45,4133.22,4134.89,000,4134.89
2004-11-18,4167.15,4191.04,4160.28,4178.68,000,4178.68
2004-11-17,4126.60,4183.41,4116.21,4183.41,000,4183.41
2004-11-16,4139.49,4144.02,4106.87,4117.22,000,4117.22
2004-11-15,4162.93,4171.98,4130.11,4134.34,000,4134.34
2004-11-12,4149.01,4162.37,4135.88,4143.35,000,4143.35
2004-11-11,4081.06,4141.15,4078.09,4130.81,000,4130.81
2004-11-10,4074.43,4103.51,4074.43,4089.13,000,4089.13
2004-11-09,4075.63,4086.06,4058.99,4065.33,000,4065.33
2004-11-08,4063.83,4081.01,4051.61,4068.97,000,4068.97
2004-11-05,4075.01,4111.78,4048.05,4063.58,000,4063.58
2004-11-04,4032.61,4041.38,4013.87,4041.38,000,4041.38
2004-11-03,4061.41,4073.53,4028.24,4039.04,000,4039.04
2004-11-02,4017.83,4042.36,4010.60,4037.57,000,4037.57
2004-11-01,3961.18,4017.85,3959.25,4012.64,000,4012.64
2004-10-29,3965.00,3994.19,3950.30,3960.25,000,3960.25
2004-10-28,3951.70,3975.82,3947.93,3959.59,000,3959.59
2004-10-27,3882.02,3929.03,3866.17,3929.03,000,3929.03
2004-10-26,3861.50,3870.89,3843.58,3862.26,000,3862.26
2004-10-25,3880.48,3880.48,3838.98,3854.41,000,3854.41
2004-10-22,3932.62,3968.47,3924.43,3935.14,000,3935.14
2004-10-21,3929.36,3947.10,3894.88,3934.06,000,3934.06
2004-10-20,3918.36,3918.36,3889.72,3912.40,000,3912.40
2004-10-19,3944.74,3983.45,3944.74,3964.13,000,3964.13
2004-10-18,3926.51,3937.40,3897.61,3915.17,000,3915.17
2004-10-15,3937.21,3937.21,3897.48,3922.11,000,3922.11
2004-10-14,3961.34,3961.34,3928.90,3940.46,000,3940.46
2004-10-13,3968.50,4015.70,3968.50,3976.03,000,3976.03
2004-10-12,4011.22,4011.22,3943.74,3957.60,000,3957.60
2004-10-11,4011.83,4026.99,4004.93,4017.82,000,4017.82
2004-10-08,4028.79,4065.98,4001.52,4015.54,000,4015.54
2004-10-07,4062.94,4077.33,4034.26,4043.36,000,4043.36
2004-10-06,4046.30,4062.19,4030.74,4049.66,000,4049.66
2004-10-05,4034.30,4078.50,4023.75,4048.71,000,4048.71
2004-10-04,4005.64,4059.27,4005.64,4033.28,000,4033.28
2004-10-01,3895.15,3996.11,3895.15,3994.96,000,3994.96
2004-09-30,3934.59,3950.66,3887.83,3892.90,000,3892.90
2004-09-29,3883.59,3944.13,3883.59,3920.36,000,3920.36
2004-09-28,3867.50,3888.85,3848.28,3882.27,000,3882.27
2004-09-27,3905.74,3905.74,3859.37,3874.37,000,3874.37
2004-09-24,3900.52,3917.72,3887.84,3910.30,000,3910.30
2004-09-23,3927.41,3929.32,3895.13,3905.66,000,3905.66
2004-09-22,3989.85,3999.47,3935.76,3942.35,000,3942.35
2004-09-21,3977.07,3998.50,3968.63,3991.02,000,3991.02
2004-09-20,3986.33,3986.33,3954.16,3977.68,000,3977.68
2004-09-17,3962.82,4000.13,3955.82,3988.07,000,3988.07
2004-09-16,3941.57,3968.14,3940.96,3963.65,000,3963.65
2004-09-15,3949.55,3970.99,3928.32,3941.75,000,3941.75
2004-09-14,3954.49,3955.04,3933.26,3947.75,000,3947.75
2004-09-13,3890.29,3953.31,3890.29,3953.31,000,3953.31
2004-09-10,3855.41,3896.60,3855.41,3886.03,000,3886.03
2004-09-09,3867.97,3867.97,3836.04,3851.22,000,3851.22
2004-09-08,3890.69,3898.73,3875.40,3884.16,000,3884.16
2004-09-07,3888.54,3905.11,3873.53,3889.04,000,3889.04
2004-09-06,3867.45,3891.62,3867.45,3887.58,000,3887.58
2004-09-03,3834.68,3882.78,3823.20,3866.99,000,3866.99
2004-09-02,3814.99,3844.53,3797.98,3833.45,000,3833.45
2004-09-01,3794.17,3827.87,3792.25,3817.62,000,3817.62
2004-08-31,3829.74,3829.74,3778.19,3785.21,000,3785.21
2004-08-30,3848.80,3852.94,3818.75,3838.85,000,3838.85
2004-08-27,3833.49,3856.03,3811.70,3851.18,000,3851.18
2004-08-26,3796.58,3839.32,3796.58,3832.28,000,3832.28
2004-08-25,3790.13,3801.76,3770.78,3788.88,000,3788.88
2004-08-24,3771.09,3799.89,3766.39,3771.00,000,3771.00
2004-08-23,3722.23,3782.37,3722.23,3772.14,000,3772.14
2004-08-20,3716.60,3723.84,3689.86,3712.61,000,3712.61
2004-08-19,3729.87,3758.51,3706.10,3722.99,000,3722.99
2004-08-18,3704.80,3728.41,3677.93,3726.50,000,3726.50
2004-08-17,3696.21,3735.84,3679.22,3705.73,000,3705.73
2004-08-16,3643.08,3703.41,3618.58,3699.11,000,3699.11
2004-08-13,3648.89,3662.78,3618.69,3646.99,000,3646.99
2004-08-12,3683.66,3708.33,3632.45,3658.11,000,3658.11
2004-08-11,3722.61,3731.45,3636.96,3678.91,000,3678.91
2004-08-10,3691.61,3721.31,3685.92,3720.64,000,3720.64
2004-08-09,3726.51,3736.55,3666.05,3690.33,000,3690.33
2004-08-06,3818.78,3818.78,3719.46,3727.74,000,3727.74
2004-08-05,3834.27,3858.66,3828.69,3829.03,000,3829.03
2004-08-04,3867.47,3867.47,3807.25,3823.74,000,3823.74
2004-08-03,3869.14,3891.78,3864.79,3877.32,000,3877.32
2004-08-02,3891.18,3891.18,3841.73,3862.71,000,3862.71
2004-07-30,3900.89,3911.30,3867.08,3895.61,000,3895.61
2004-07-29,3815.36,3895.35,3815.36,3889.68,000,3889.68
2004-07-28,3829.04,3856.66,3797.74,3807.21,000,3807.21
2004-07-27,3755.43,3815.12,3755.43,3814.08,000,3814.08
2004-07-26,3795.66,3811.38,3749.04,3752.59,000,3752.59
2004-07-23,3805.30,3824.76,3785.29,3797.33,000,3797.33
2004-07-22,3867.21,3867.21,3796.29,3801.05,000,3801.05
2004-07-21,3849.64,3899.42,3849.64,3877.48,000,3877.48
2004-07-20,3809.36,3839.73,3785.34,3837.60,000,3837.60
2004-07-19,3845.03,3845.80,3812.63,3812.63,000,3812.63
2004-07-16,3848.14,3883.06,3837.63,3845.93,000,3845.93
2004-07-15,3898.20,3898.20,3847.19,3847.19,000,3847.19
2004-07-14,3894.57,3898.84,3851.35,3898.84,000,3898.84
2004-07-13,3897.31,3919.24,3892.14,3903.88,000,3903.88
2004-07-12,3911.54,3928.07,3884.42,3893.24,000,3893.24
2004-07-09,3932.26,3932.59,3882.75,3924.49,000,3924.49
2004-07-08,3921.42,3936.99,3894.73,3934.48,000,3934.48
2004-07-07,3944.36,3958.89,3922.46,3930.58,000,3930.58
2004-07-06,4001.54,4008.10,3935.92,3944.88,000,3944.88
2004-07-05,3998.19,4011.54,3991.16,3995.73,000,3995.73
2004-07-02,4030.46,4030.46,3990.50,3998.77,000,3998.77
2004-07-01,4078.36,4101.52,4026.56,4035.02,000,4035.02
2004-06-30,4070.07,4090.75,4052.73,4052.73,000,4052.73
2004-06-29,4067.92,4086.07,4050.22,4069.73,000,4069.73
2004-06-28,4016.82,4076.58,4004.50,4069.35,000,4069.35
2004-06-25,4006.74,4020.16,3987.02,4013.35,000,4013.35
2004-06-24,3954.21,4012.67,3954.21,4007.05,000,4007.05
2004-06-23,3933.85,3966.89,3933.85,3945.10,000,3945.10
2004-06-22,3985.42,3985.42,3916.42,3928.39,000,3928.39
2004-06-21,4008.50,4029.11,3977.80,3989.31,000,3989.31
2004-06-18,3976.30,4004.86,3966.22,3999.79,000,3999.79
2004-06-17,3996.98,4018.60,3971.77,3985.46,000,3985.46
2004-06-16,3991.08,4014.81,3991.08,4003.24,000,4003.24
2004-06-15,3946.17,3995.43,3933.12,3987.30,000,3987.30
2004-06-14,4008.61,4008.61,3939.17,3948.65,000,3948.65
2004-06-11,4017.45,4019.38,3993.27,4014.56,000,4014.56
2004-06-10,3997.21,4027.40,3992.53,4021.64,000,4021.64
2004-06-09,4024.39,4036.46,3990.64,3997.76,000,3997.76
2004-06-08,4021.79,4040.77,4003.12,4018.95,000,4018.95
2004-06-07,3973.45,4025.08,3973.45,4017.81,000,4017.81
2004-06-04,3917.80,3973.57,3913.77,3961.93,000,3961.93
2004-06-03,3890.27,3917.66,3870.84,3917.08,000,3917.08
2004-06-02,3868.94,3917.73,3868.94,3888.31,000,3888.31
2004-06-01,3924.30,3929.88,3856.04,3864.18,000,3864.18
2004-05-31,3904.39,3927.95,3898.40,3921.41,000,3921.41
2004-05-28,3921.89,3940.71,3892.31,3902.72,000,3902.72
2004-05-27,3872.03,3926.62,3872.03,3913.33,000,3913.33
2004-05-26,3830.72,3901.31,3830.72,3867.52,000,3867.52
2004-05-25,3859.64,3859.64,3809.98,3828.07,000,3828.07
2004-05-24,3842.41,3901.48,3842.41,3867.84,000,3867.84
2004-05-21,3842.24,3869.20,3808.60,3831.84,000,3831.84
2004-05-20,3855.63,3855.63,3812.04,3839.32,000,3839.32
2004-05-19,3799.43,3883.15,3799.43,3872.26,000,3872.26
2004-05-18,3756.86,3796.73,3754.06,3789.24,000,3789.24
2004-05-17,3801.47,3801.47,3710.02,3754.37,000,3754.37
2004-05-14,3824.55,3833.02,3769.59,3803.10,000,3803.10
2004-05-13,3781.75,3827.03,3779.75,3824.93,000,3824.93
2004-05-12,3846.69,3851.74,3769.88,3776.24,000,3776.24
2004-05-11,3790.71,3850.52,3790.71,3849.84,000,3849.84
2004-05-10,3894.98,3894.98,3776.36,3784.61,000,3784.61
2004-05-07,3909.61,3923.16,3852.90,3895.64,000,3895.64
2004-05-06,4011.83,4012.92,3900.51,3909.46,000,3909.46
2004-05-05,3975.66,4029.32,3964.29,4022.10,000,4022.10
2004-05-04,4002.28,4018.71,3976.21,3990.75,000,3990.75
2004-05-03,3972.88,4011.44,3945.52,4007.65,000,4007.65
2004-04-30,3998.53,4008.07,3968.86,3985.21,000,3985.21
2004-04-29,4051.25,4061.95,3987.00,4008.91,000,4008.91
2004-04-28,4130.49,4133.86,4062.59,4065.74,000,4065.74
2004-04-27,4124.69,4151.08,4112.86,4134.10,000,4134.10
2004-04-26,4105.97,4156.89,4105.97,4125.83,000,4125.83
2004-04-23,4080.37,4129.14,4080.37,4103.62,000,4103.62
2004-04-22,4043.37,4062.83,4002.45,4059.15,000,4059.15
2004-04-21,4050.47,4055.26,4013.30,4026.15,000,4026.15
2004-04-20,4034.28,4083.27,4034.28,4061.13,000,4061.13
2004-04-19,4033.00,4040.68,3995.59,4025.07,000,4025.07
2004-04-16,4004.61,4043.53,3986.62,4033.98,000,4033.98
2004-04-15,4011.27,4034.32,3989.21,4004.61,000,4004.61
2004-04-14,4058.91,4058.91,3970.02,4012.77,000,4012.77
2004-04-13,4016.09,4094.23,4016.09,4071.42,000,4071.42
2004-04-08,4030.56,4058.29,4004.57,4013.53,000,4013.53
2004-04-07,4023.71,4048.61,4000.44,4001.16,000,4001.16
2004-04-06,4064.75,4065.71,4010.73,4022.81,000,4022.81
2004-04-05,4015.23,4059.08,4006.47,4048.60,000,4048.60
2004-04-02,3924.48,4008.08,3921.50,4007.60,000,4007.60
2004-04-01,3858.34,3928.63,3857.04,3924.85,000,3924.85
2004-03-31,3876.47,3901.05,3840.11,3856.70,000,3856.70
2004-03-30,3880.40,3883.66,3845.57,3874.04,000,3874.04
2004-03-29,3828.04,3886.36,3823.67,3881.25,000,3881.25
2004-03-26,3834.85,3849.99,3802.23,3822.33,000,3822.33
2004-03-25,3729.76,3811.92,3729.76,3811.92,000,3811.92
2004-03-24,3732.30,3758.44,3692.40,3726.07,000,3726.07
2004-03-23,3722.95,3772.84,3715.41,3728.82,000,3728.82
2004-03-22,3802.53,3802.53,3696.18,3729.23,000,3729.23
2004-03-19,3838.38,3863.01,3805.15,3819.15,000,3819.15
2004-03-18,3898.38,3902.74,3821.88,3827.43,000,3827.43
2004-03-17,3828.26,3902.85,3828.26,3896.79,000,3896.79
2004-03-16,3810.88,3851.01,3775.11,3822.37,000,3822.37
2004-03-15,3908.61,3909.87,3807.94,3810.76,000,3810.76
2004-03-12,3879.63,3920.41,3824.54,3915.38,000,3915.38
2004-03-11,4040.51,4040.51,3875.59,3904.95,000,3904.95
2004-03-10,4077.64,4077.64,4024.81,4044.70,000,4044.70
2004-03-09,4143.98,4143.98,4077.03,4087.55,000,4087.55
2004-03-08,4131.34,4163.19,4131.34,4145.99,000,4145.99
2004-03-05,4136.79,4151.84,4090.90,4126.14,000,4126.14
2004-03-04,4077.31,4138.85,4077.31,4133.78,000,4133.78
2004-03-03,4088.89,4096.41,4058.11,4071.70,000,4071.70
2004-03-02,4057.08,4101.06,4057.08,4100.34,000,4100.34
2004-03-01,4026.19,4061.10,4026.19,4054.43,000,4054.43
2004-02-27,4027.36,4052.58,4017.91,4018.16,000,4018.16
2004-02-26,4008.39,4019.31,3973.80,4007.81,000,4007.81
2004-02-25,3993.30,4008.03,3960.41,3995.34,000,3995.34
2004-02-24,4067.91,4067.91,3967.87,3991.42,000,3991.42
2004-02-23,4074.11,4106.08,4065.25,4068.71,000,4068.71
2004-02-20,4124.51,4135.55,4055.56,4073.35,000,4073.35
2004-02-19,4099.92,4147.34,4099.92,4141.53,000,4141.53
2004-02-18,4096.73,4111.50,4085.29,4095.34,000,4095.34
2004-02-17,4073.77,4099.80,4070.65,4095.86,000,4095.86
2004-02-16,4054.96,4070.46,4040.49,4070.46,000,4070.46
2004-02-13,4121.45,4130.75,4047.92,4057.05,000,4057.05
2004-02-12,4138.17,4150.56,4106.31,4121.65,000,4121.65
2004-02-11,4111.89,4125.59,4101.14,4122.16,000,4122.16
2004-02-10,4100.75,4114.78,4083.33,4110.80,000,4110.80
2004-02-09,4051.36,4102.46,4051.36,4098.97,000,4098.97
2004-02-06,4015.02,4053.02,4007.87,4044.99,000,4044.99
2004-02-05,4025.40,4054.93,4009.56,4014.79,000,4014.79
2004-02-04,4050.08,4050.08,4008.80,4028.37,000,4028.37
2004-02-03,4074.42,4075.80,4019.00,4057.51,000,4057.51
2004-02-02,4062.79,4087.21,4046.30,4071.60,000,4071.60
2004-01-30,4106.65,4116.52,4048.52,4058.60,000,4058.60
2004-01-29,4117.58,4126.64,4092.05,4095.71,000,4095.71
2004-01-28,4124.49,4157.18,4105.97,4150.24,000,4150.24
2004-01-27,4141.86,4175.48,4129.12,4134.42,000,4134.42
2004-01-26,4152.09,4152.09,4116.07,4128.68,000,4128.68
2004-01-23,4140.76,4164.26,4130.86,4151.83,000,4151.83
2004-01-22,4144.04,4171.49,4129.23,4139.86,000,4139.86
2004-01-21,4109.64,4138.04,4099.47,4138.04,000,4138.04
2004-01-20,4141.33,4156.08,4101.54,4106.41,000,4106.41
2004-01-19,4111.89,4151.72,4111.89,4139.92,000,4139.92
2004-01-16,4090.80,4122.93,4090.80,4111.64,000,4111.64
2004-01-15,4047.63,4081.62,4026.91,4068.75,000,4068.75
2004-01-14,3993.33,4056.23,3980.33,4055.21,000,4055.21
2004-01-13,4006.85,4033.67,3990.61,3996.22,000,3996.22
2004-01-12,4010.05,4010.05,3980.19,3995.91,000,3995.91
2004-01-09,4059.10,4073.33,3982.83,4016.18,000,4016.18
2004-01-08,4013.15,4070.47,4013.15,4045.43,000,4045.43
2004-01-07,4039.65,4050.99,3985.95,4004.40,000,4004.40
2004-01-06,4038.42,4047.03,4003.48,4035.44,000,4035.44
2004-01-05,4019.94,4040.98,4001.49,4035.90,000,4035.90
2004-01-02,3969.04,4022.96,3969.04,4018.50,000,4018.50
2003-12-30,3957.93,3996.28,3957.93,3965.16,000,3965.16
2003-12-29,3907.57,3957.23,3907.57,3952.72,000,3952.72
2003-12-23,3884.10,3913.26,3884.10,3903.34,000,3903.34
2003-12-22,3891.67,3909.41,3870.56,3876.94,000,3876.94
2003-12-19,3881.97,3907.91,3876.44,3898.42,000,3898.42
2003-12-18,3847.32,3878.89,3823.71,3870.88,000,3870.88
2003-12-17,3870.16,3880.07,3840.96,3847.57,000,3847.57
2003-12-16,3862.82,3878.63,3835.94,3865.98,000,3865.98
2003-12-15,3866.92,3930.26,3866.92,3875.47,000,3875.47
2003-12-12,3864.59,3904.43,3847.63,3860.13,000,3860.13
2003-12-11,3833.22,3864.34,3826.93,3858.85,000,3858.85
2003-12-10,3841.87,3847.93,3798.00,3820.92,000,3820.92
2003-12-09,3812.92,3878.45,3812.92,3846.18,000,3846.18
2003-12-08,3834.89,3834.89,3778.73,3806.54,000,3806.54
2003-12-05,3856.48,3874.55,3813.60,3841.73,000,3841.73
2003-12-04,3871.50,3894.82,3848.02,3874.78,000,3874.78
2003-12-03,3808.30,3875.66,3801.76,3875.66,000,3875.66
2003-12-02,3821.64,3838.09,3788.93,3809.26,000,3809.26
2003-12-01,3752.72,3829.46,3752.72,3821.20,000,3821.20
2003-11-28,3748.23,3771.10,3692.01,3745.95,000,3745.95
2003-11-27,3741.63,3756.11,3729.18,3744.99,000,3744.99
2003-11-26,3731.29,3786.37,3712.98,3712.98,000,3712.98
2003-11-25,3744.47,3767.92,3727.80,3733.16,000,3733.16
2003-11-24,3642.70,3743.37,3642.70,3737.09,000,3737.09
2003-11-21,3637.62,3658.22,3619.92,3642.25,000,3642.25
2003-11-20,3663.63,3671.38,3576.52,3638.04,000,3638.04
2003-11-19,3659.97,3659.97,3594.61,3652.29,000,3652.29
2003-11-18,3693.08,3715.88,3644.96,3666.28,000,3666.28
2003-11-17,3792.89,3792.89,3664.95,3674.54,000,3674.54
2003-11-14,3752.18,3812.90,3746.91,3797.40,000,3797.40
2003-11-13,3756.30,3813.20,3739.25,3765.59,000,3765.59
2003-11-12,3730.14,3754.35,3696.95,3748.34,000,3748.34
2003-11-11,3739.47,3739.47,3699.99,3729.87,000,3729.87
2003-11-10,3778.27,3789.29,3737.25,3746.24,000,3746.24
2003-11-07,3744.41,3814.21,3744.41,3782.56,000,3782.56
2003-11-06,3719.85,3759.87,3683.46,3733.93,000,3733.93
2003-11-05,3737.32,3745.18,3690.87,3717.70,000,3717.70
2003-11-04,3742.53,3768.54,3724.21,3741.71,000,3741.71
2003-11-03,3657.61,3750.25,3651.77,3744.50,000,3744.50
2003-10-31,3639.36,3657.62,3612.67,3655.99,000,3655.99
2003-10-30,3620.00,3675.78,3583.47,3639.66,000,3639.66
2003-10-29,3597.52,3627.18,3583.79,3615.42,000,3615.42
2003-10-28,3531.98,3600.75,3531.98,3586.93,000,3586.93
2003-10-27,3459.07,3529.43,3459.07,3517.10,000,3517.10
2003-10-24,3495.21,3495.21,3439.09,3452.64,000,3452.64
2003-10-23,3486.91,3502.95,3423.34,3497.14,000,3497.14
2003-10-22,3560.93,3571.30,3488.75,3490.60,000,3490.60
2003-10-21,3567.35,3593.50,3536.80,3580.08,000,3580.08
2003-10-20,3520.54,3566.64,3496.57,3559.33,000,3559.33
2003-10-17,3577.64,3593.75,3510.81,3516.67,000,3516.67
2003-10-16,3568.72,3594.96,3524.10,3577.72,000,3577.72
2003-10-15,3542.25,3606.00,3540.84,3570.58,000,3570.58
2003-10-14,3543.17,3567.12,3504.46,3538.13,000,3538.13
2003-10-13,3480.13,3554.53,3480.13,3538.39,000,3538.39
2003-10-10,3479.22,3512.21,3455.96,3471.25,000,3471.25
2003-10-09,3395.03,3491.20,3389.14,3481.90,000,3481.90
2003-10-08,3357.70,3432.09,3342.91,3395.33,000,3395.33
2003-10-07,3407.72,3409.22,3332.82,3355.78,000,3355.78
2003-10-06,3414.06,3416.75,3379.53,3404.91,000,3404.91
2003-10-03,3283.38,3439.89,3283.38,3419.00,000,3419.00
2003-10-02,3330.94,3354.64,3267.99,3276.64,000,3276.64
2003-10-01,3255.76,3329.83,3217.40,3329.83,000,3329.83
2003-09-30,3317.59,3330.22,3202.87,3256.78,000,3256.78
2003-09-29,3324.00,3364.58,3280.10,3323.38,000,3323.38
2003-09-26,3325.76,3345.14,3275.54,3324.85,000,3324.85
2003-09-25,3305.54,3361.83,3301.39,3326.27,000,3326.27
2003-09-24,3414.66,3450.94,3285.98,3307.34,000,3307.34
2003-09-23,3459.40,3483.77,3396.32,3411.02,000,3411.02
2003-09-22,3578.16,3578.16,3456.27,3456.27,000,3456.27
2003-09-19,3617.13,3629.59,3578.70,3578.70,000,3578.70
2003-09-18,3562.88,3623.61,3554.01,3612.02,000,3612.02
2003-09-17,3573.29,3613.22,3551.81,3561.03,000,3561.03
2003-09-16,3522.81,3568.68,3508.87,3564.75,000,3564.75
2003-09-15,3512.28,3547.33,3506.38,3516.31,000,3516.31
2003-09-12,3564.55,3573.20,3473.79,3508.06,000,3508.06
2003-09-11,3525.50,3566.85,3495.11,3566.85,000,3566.85
2003-09-10,3586.80,3586.80,3524.17,3536.87,000,3536.87
2003-09-09,3645.88,3670.30,3583.37,3594.40,000,3594.40
2003-09-08,3612.85,3656.62,3612.39,3641.53,000,3641.53
2003-09-05,3671.93,3676.88,3597.59,3607.71,000,3607.71
2003-09-04,3638.92,3671.42,3628.95,3668.67,000,3668.67
2003-09-03,3570.25,3656.67,3570.25,3647.51,000,3647.51
2003-09-02,3570.09,3588.46,3536.26,3567.20,000,3567.20
2003-09-01,3493.34,3577.87,3493.34,3571.22,000,3571.22
2003-08-29,3510.32,3531.80,3479.92,3484.58,000,3484.58
2003-08-28,3486.37,3530.14,3465.68,3492.67,000,3492.67
2003-08-27,3462.16,3493.46,3451.81,3483.08,000,3483.08
2003-08-26,3498.89,3532.24,3438.86,3455.48,000,3455.48
2003-08-25,3547.65,3547.65,3489.77,3500.09,000,3500.09
2003-08-22,3563.30,3588.53,3534.42,3549.05,000,3549.05
2003-08-21,3501.41,3565.47,3501.41,3565.47,000,3565.47
2003-08-20,3507.25,3515.17,3461.38,3501.23,000,3501.23
2003-08-19,3511.05,3545.08,3486.44,3504.53,000,3504.53
2003-08-18,3447.58,3507.23,3447.58,3507.23,000,3507.23
2003-08-15,3449.56,3470.53,3434.23,3443.93,000,3443.93
2003-08-14,3398.13,3452.70,3379.50,3452.70,000,3452.70
2003-08-13,3388.55,3428.98,3376.30,3398.89,000,3398.89
2003-08-12,3342.59,3399.76,3342.59,3381.71,000,3381.71
2003-08-11,3333.07,3361.67,3309.85,3339.58,000,3339.58
2003-08-08,3339.87,3367.17,3309.22,3332.24,000,3332.24
2003-08-07,3370.50,3370.50,3299.77,3331.89,000,3331.89
2003-08-06,3427.49,3427.49,3318.16,3375.66,000,3375.66
2003-08-05,3414.10,3454.76,3399.20,3438.36,000,3438.36
2003-08-04,3433.72,3464.60,3363.95,3405.31,000,3405.31
2003-08-01,3481.81,3481.81,3403.03,3438.89,000,3438.89
2003-07-31,3432.75,3487.86,3399.86,3487.86,000,3487.86
2003-07-30,3418.49,3449.21,3395.74,3429.03,000,3429.03
2003-07-29,3417.51,3452.18,3373.63,3428.12,000,3428.12
2003-07-28,3360.67,3425.45,3360.67,3417.77,000,3417.77
2003-07-25,3367.71,3371.93,3313.56,3356.89,000,3356.89
2003-07-24,3305.81,3377.59,3281.95,3374.82,000,3374.82
2003-07-23,3323.70,3338.77,3277.24,3304.48,000,3304.48
2003-07-22,3295.34,3321.88,3254.19,3318.15,000,3318.15
2003-07-21,3370.07,3390.61,3281.06,3287.00,000,3287.00
2003-07-18,3328.91,3378.14,3328.06,3366.71,000,3366.71
2003-07-17,3384.86,3384.86,3312.90,3330.68,000,3330.68
2003-07-16,3385.18,3430.76,3358.68,3387.64,000,3387.64
2003-07-15,3391.84,3429.89,3372.50,3384.69,000,3384.69
2003-07-14,3335.12,3404.47,3333.97,3396.07,000,3396.07
2003-07-11,3264.58,3332.12,3245.45,3326.51,000,3326.51
2003-07-10,3322.04,3322.04,3255.89,3269.84,000,3269.84
2003-07-09,3343.13,3358.06,3299.74,3322.43,000,3322.43
2003-07-08,3335.00,3363.43,3308.79,3344.46,000,3344.46
2003-07-07,3244.94,3359.01,3244.94,3332.87,000,3332.87
2003-07-04,3237.80,3243.73,3213.61,3239.61,000,3239.61
2003-07-03,3237.05,3261.58,3196.73,3241.92,000,3241.92
2003-07-02,3148.10,3243.04,3148.10,3241.04,000,3241.04
2003-07-01,3217.21,3217.21,3119.35,3146.55,000,3146.55
2003-06-30,3228.81,3271.31,3181.76,3220.58,000,3220.58
2003-06-27,3251.87,3263.12,3207.13,3224.66,000,3224.66
2003-06-26,3194.98,3246.67,3157.70,3241.22,000,3241.22
2003-06-25,3217.23,3237.48,3180.03,3198.82,000,3198.82
2003-06-24,3185.18,3228.37,3165.25,3217.34,000,3217.34
2003-06-23,3236.96,3246.25,3173.18,3186.39,000,3186.39
2003-06-20,3237.23,3267.67,3218.05,3238.98,000,3238.98
2003-06-19,3304.24,3324.44,3217.46,3247.11,000,3247.11
2003-06-18,3280.04,3316.07,3263.33,3304.15,000,3304.15
2003-06-17,3276.16,3321.50,3264.10,3286.48,000,3286.48
2003-06-16,3156.80,3264.50,3122.40,3264.50,000,3264.50
2003-06-13,3220.82,3246.14,3157.29,3168.71,000,3168.71
2003-06-12,3180.61,3253.70,3180.61,3219.47,000,3219.47
2003-06-11,3145.52,3191.33,3133.65,3178.15,000,3178.15
2003-06-10,3088.61,3149.44,3076.77,3140.34,000,3140.34
2003-06-09,3124.59,3132.76,3075.19,3094.76,000,3094.76
2003-06-06,3054.99,3146.91,3054.99,3127.46,000,3127.46
2003-06-05,3086.65,3106.27,3020.46,3039.76,000,3039.76
2003-06-04,3030.29,3099.82,3020.16,3080.02,000,3080.02
2003-06-03,3062.86,3062.86,3003.16,3026.82,000,3026.82
2003-06-02,2990.93,3066.04,2990.93,3064.56,000,3064.56
2003-05-30,2907.73,2997.62,2906.42,2982.68,000,2982.68
2003-05-29,2914.18,2968.43,2897.10,2906.71,000,2906.71
2003-05-28,2885.53,2958.21,2885.53,2919.54,000,2919.54
2003-05-27,2827.66,2875.14,2769.45,2873.60,000,2873.60
2003-05-26,2821.54,2855.28,2812.40,2828.28,000,2828.28
2003-05-23,2867.10,2886.07,2804.13,2822.83,000,2822.83
2003-05-22,2826.47,2865.21,2817.63,2865.21,000,2865.21
2003-05-21,2841.33,2853.04,2773.77,2827.25,000,2827.25
2003-05-20,2848.19,2875.40,2820.41,2838.93,000,2838.93
2003-05-19,2976.38,2976.38,2841.02,2850.68,000,2850.68
2003-05-16,2987.45,3029.49,2952.18,2989.08,000,2989.08
2003-05-15,2926.79,2989.38,2902.52,2989.38,000,2989.38
2003-05-14,2906.95,2960.23,2888.20,2926.03,000,2926.03
2003-05-13,2941.57,2951.99,2883.31,2909.95,000,2909.95
2003-05-12,2961.14,2972.72,2871.61,2937.26,000,2937.26
2003-05-09,2892.63,2956.59,2861.70,2956.59,000,2956.59
2003-05-08,3005.12,3016.57,2884.51,2886.08,000,2886.08
2003-05-07,3063.41,3068.08,2992.79,3005.64,000,3005.64
2003-05-06,3002.40,3066.95,2977.62,3066.95,000,3066.95
2003-05-05,2991.74,3039.26,2978.71,3013.04,000,3013.04
2003-05-02,2938.72,2986.00,2888.46,2986.00,000,2986.00
2003-04-30,2914.47,2967.08,2914.02,2942.04,000,2942.04
2003-04-29,2958.12,3004.79,2908.96,2908.96,000,2908.96
2003-04-28,2834.46,2953.92,2821.35,2953.92,000,2953.92
2003-04-25,2892.46,2909.14,2828.84,2838.23,000,2838.23
2003-04-24,2967.62,2969.95,2881.04,2891.62,000,2891.62
2003-04-23,2968.80,3000.76,2932.73,2974.40,000,2974.40
2003-04-22,2898.36,2965.21,2843.80,2960.96,000,2960.96
2003-04-17,2820.35,2899.98,2801.17,2899.78,000,2899.78
2003-04-16,2843.33,2915.69,2824.68,2824.68,000,2824.68
2003-04-15,2792.06,2867.64,2792.06,2834.12,000,2834.12
2003-04-14,2741.66,2787.38,2700.33,2776.78,000,2776.78
2003-04-11,2700.61,2797.42,2700.61,2733.95,000,2733.95
2003-04-10,2730.97,2763.65,2685.80,2697.10,000,2697.10
2003-04-09,2756.62,2824.99,2696.32,2734.10,000,2734.10
2003-04-08,2798.74,2809.17,2740.61,2767.79,000,2767.79
2003-04-07,2654.76,2814.39,2654.44,2808.94,000,2808.94
2003-04-04,2573.16,2656.25,2553.67,2654.07,000,2654.07
2003-04-03,2582.95,2644.96,2557.19,2569.81,000,2569.81
2003-04-02,2462.21,2589.35,2462.21,2589.35,000,2589.35
2003-04-01,2426.24,2473.94,2395.72,2450.19,000,2450.19
2003-03-31,2511.99,2511.99,2396.60,2423.87,000,2423.87
2003-03-28,2580.96,2581.65,2498.29,2520.84,000,2520.84
2003-03-27,2583.27,2589.68,2511.96,2584.05,000,2584.05
2003-03-26,2634.89,2680.53,2579.33,2579.33,000,2579.33
2003-03-25,2541.79,2636.72,2481.71,2636.10,000,2636.10
2003-03-24,2712.62,2712.62,2548.37,2548.37,000,2548.37
2003-03-21,2607.70,2731.57,2603.85,2715.06,000,2715.06
2003-03-20,2607.76,2657.50,2551.91,2604.85,000,2604.85
2003-03-19,2576.96,2675.02,2524.52,2615.22,000,2615.22
2003-03-18,2490.78,2624.98,2490.78,2584.61,000,2584.61
2003-03-17,2398.11,2520.54,2327.87,2487.12,000,2487.12
2003-03-14,2356.36,2482.14,2356.36,2403.19,000,2403.19
2003-03-13,2203.97,2354.31,2203.97,2354.31,000,2354.31
2003-03-12,2300.11,2319.65,2188.75,2202.96,000,2202.96
2003-03-11,2324.01,2348.08,2258.57,2305.30,000,2305.30
2003-03-10,2437.32,2447.98,2328.81,2329.04,000,2329.04
2003-03-07,2433.72,2467.57,2393.59,2431.66,000,2431.66
2003-03-06,2500.64,2531.63,2433.32,2437.51,000,2437.51
2003-03-05,2495.46,2540.06,2456.40,2498.02,000,2498.02
2003-03-04,2541.81,2541.81,2477.06,2501.03,000,2501.03
2003-03-03,2553.74,2600.76,2535.30,2549.65,000,2549.65
2003-02-28,2508.89,2581.48,2480.72,2547.05,000,2547.05
2003-02-27,2453.34,2513.41,2435.64,2513.22,000,2513.22
2003-02-26,2488.92,2518.85,2433.15,2450.20,000,2450.20
2003-02-25,2563.37,2563.37,2448.98,2485.50,000,2485.50
2003-02-24,2648.49,2648.55,2571.35,2571.35,000,2571.35
2003-02-21,2591.68,2648.87,2565.14,2648.87,000,2648.87
2003-02-20,2631.48,2669.49,2575.95,2591.26,000,2591.26
2003-02-19,2734.81,2734.81,2616.91,2624.65,000,2624.65
2003-02-18,2707.57,2750.08,2673.91,2740.14,000,2740.14
2003-02-17,2683.48,2722.30,2679.95,2708.97,000,2708.97
2003-02-14,2558.25,2711.59,2558.25,2674.46,000,2674.46
2003-02-13,2566.95,2599.44,2535.04,2555.27,000,2555.27
2003-02-12,2621.45,2621.45,2565.02,2571.25,000,2571.25
2003-02-11,2593.15,2664.16,2584.68,2627.00,000,2627.00
2003-02-10,2573.26,2593.00,2528.90,2586.09,000,2586.09
2003-02-07,2649.02,2671.70,2561.73,2569.34,000,2569.34
2003-02-06,2714.12,2720.18,2617.66,2649.00,000,2649.00
2003-02-05,2626.85,2738.11,2584.88,2725.88,000,2725.88
2003-02-04,2750.04,2750.04,2618.14,2632.98,000,2632.98
2003-02-03,2750.40,2802.93,2735.58,2751.99,000,2751.99
2003-01-31,2687.72,2753.26,2622.41,2747.83,000,2747.83
2003-01-30,2711.84,2742.92,2665.52,2693.78,000,2693.78
2003-01-29,2667.69,2743.10,2563.92,2706.57,000,2706.57
2003-01-28,2649.96,2705.22,2616.04,2671.36,000,2671.36
2003-01-27,2716.42,2728.28,2615.67,2643.80,000,2643.80
2003-01-24,2813.13,2827.43,2714.89,2717.82,000,2717.82
2003-01-23,2804.13,2862.59,2776.72,2811.22,000,2811.22
2003-01-22,2866.35,2897.48,2765.56,2803.25,000,2803.25
2003-01-21,2900.88,2955.75,2860.34,2870.57,000,2870.57
2003-01-20,2927.58,2966.78,2892.93,2893.55,000,2893.55
2003-01-17,3047.11,3047.11,2918.26,2918.82,000,2918.82
2003-01-16,3047.24,3080.27,3023.32,3054.11,000,3054.11
2003-01-15,3107.61,3145.66,3036.94,3049.40,000,3049.40
2003-01-14,3063.49,3141.33,3055.29,3098.72,000,3098.72
2003-01-13,3039.91,3127.12,3039.91,3060.65,000,3060.65
2003-01-10,3037.80,3093.78,2986.75,3037.33,000,3037.33
2003-01-09,3000.24,3043.64,2932.93,3037.68,000,3037.68
2003-01-08,3108.02,3108.02,2993.00,2993.00,000,2993.00
2003-01-07,3156.56,3156.56,3069.11,3112.77,000,3112.77
2003-01-06,3101.17,3157.25,3033.77,3157.25,000,3157.25
2003-01-03,3098.89,3124.86,3070.03,3092.94,000,3092.94
2003-01-02,2898.68,3105.04,2898.68,3105.04,000,3105.04
2002-12-30,2838.87,2900.95,2836.01,2892.63,000,2892.63
2002-12-27,2996.67,2996.67,2840.00,2840.00,000,2840.00
2002-12-23,3022.31,3048.29,2961.78,3000.84,000,3000.84
2002-12-20,2970.28,3039.12,2948.56,3024.22,000,3024.22
2002-12-19,3031.98,3099.32,2925.87,2961.41,000,2961.41
2002-12-18,3136.04,3136.04,3022.69,3022.69,000,3022.69
2002-12-17,3209.65,3222.40,3136.09,3139.97,000,3139.97
2002-12-16,3074.51,3205.29,3029.74,3205.29,000,3205.29
2002-12-13,3110.79,3122.53,3034.12,3077.06,000,3077.06
2002-12-12,3193.59,3208.59,3098.26,3111.88,000,3111.88
2002-12-11,3166.46,3212.62,3134.37,3196.05,000,3196.05
2002-12-10,3062.87,3173.96,3062.87,3167.99,000,3167.99
2002-12-09,3206.36,3223.42,3065.57,3065.57,000,3065.57
2002-12-06,3221.68,3245.76,3108.76,3207.53,000,3207.53
2002-12-05,3327.75,3386.27,3189.12,3224.74,000,3224.74
2002-12-04,3275.80,3331.14,3235.58,3320.75,000,3320.75
2002-12-03,3389.13,3410.95,3278.63,3280.49,000,3280.49
2002-12-02,3332.73,3476.83,3332.73,3380.20,000,3380.20
2002-11-29,3361.06,3403.40,3320.32,3320.32,000,3320.32
2002-11-28,3342.58,3376.99,3305.44,3360.76,000,3360.76
2002-11-27,3184.47,3346.14,3148.94,3346.14,000,3346.14
2002-11-26,3299.61,3333.53,3183.30,3191.63,000,3191.63
2002-11-25,3322.78,3365.59,3278.59,3299.24,000,3299.24
2002-11-22,3302.68,3337.34,3278.00,3320.88,000,3320.88
2002-11-21,3216.54,3304.83,3216.54,3304.63,000,3304.63
2002-11-20,3210.22,3224.78,3117.02,3212.99,000,3212.99
2002-11-19,3205.76,3221.98,3144.78,3206.93,000,3206.93
2002-11-18,3195.97,3262.08,3185.06,3218.36,000,3218.36
2002-11-15,3195.99,3232.07,3151.61,3191.76,000,3191.76
2002-11-14,3063.30,3191.67,3035.72,3188.39,000,3188.39
2002-11-13,3096.70,3121.32,2987.85,3066.42,000,3066.42
2002-11-12,3040.14,3129.66,3024.97,3115.88,000,3115.88
2002-11-11,3076.25,3076.25,3005.43,3042.06,000,3042.06
2002-11-08,3157.91,3174.39,3072.81,3079.10,000,3079.10
2002-11-07,3298.51,3334.51,3130.44,3155.66,000,3155.66
2002-11-06,3356.06,3443.49,3280.90,3298.84,000,3298.84
2002-11-05,3318.17,3395.53,3268.13,3351.32,000,3351.32
2002-11-04,3167.49,3330.94,3167.49,3327.94,000,3327.94
2002-11-01,3152.19,3174.01,3056.22,3165.16,000,3165.16
2002-10-31,3115.76,3216.27,3086.62,3152.85,000,3152.85
2002-10-30,3024.90,3140.39,2999.60,3113.59,000,3113.59
2002-10-29,3188.72,3188.72,3010.74,3022.01,000,3022.01
2002-10-28,3105.29,3235.66,3105.29,3198.96,000,3198.96
2002-10-25,3089.71,3119.71,3018.74,3102.01,000,3102.01
2002-10-24,3027.36,3129.57,3020.05,3090.01,000,3090.01
2002-10-23,3164.58,3232.98,2983.64,3015.42,000,3015.42
2002-10-22,3269.80,3299.01,3141.60,3155.97,000,3155.97
2002-10-21,3151.94,3282.67,3096.12,3282.67,000,3282.67
2002-10-18,3172.34,3226.25,3083.46,3163.67,000,3163.67
2002-10-17,3021.74,3187.27,3018.09,3172.46,000,3172.46
2002-10-16,3038.18,3106.29,2966.44,3008.93,000,3008.93
2002-10-15,2856.58,3048.27,2856.58,3048.27,000,3048.27
2002-10-14,2928.63,2928.63,2793.93,2850.11,000,2850.11
2002-10-11,2731.84,2930.74,2714.41,2930.74,000,2930.74
2002-10-10,2593.26,2733.19,2548.40,2733.19,000,2733.19
2002-10-09,2617.54,2620.00,2519.30,2597.88,000,2597.88
2002-10-08,2679.02,2723.37,2542.65,2622.09,000,2622.09
2002-10-07,2710.33,2710.33,2621.86,2667.39,000,2667.39
2002-10-04,2812.15,2847.42,2677.61,2714.62,000,2714.62
2002-10-03,2923.55,2939.69,2809.84,2813.30,000,2813.30
2002-10-02,2866.26,2974.34,2817.36,2926.74,000,2926.74
2002-10-01,2772.96,2894.93,2729.57,2865.23,000,2865.23
2002-09-30,2906.60,2906.60,2719.49,2769.03,000,2769.03
2002-09-27,3020.71,3050.77,2888.45,2918.90,000,2918.90
2002-09-26,2963.12,3058.87,2932.85,3020.60,000,3020.60
2002-09-25,2872.98,2979.60,2806.83,2962.50,000,2962.50
2002-09-24,2913.16,2959.49,2774.36,2873.21,000,2873.21
2002-09-23,3063.44,3106.09,2890.30,2914.25,000,2914.25
2002-09-20,3001.88,3093.22,2956.56,3065.73,000,3065.73
2002-09-19,3136.33,3162.07,3007.47,3007.47,000,3007.47
2002-09-18,3277.41,3277.41,3111.01,3124.92,000,3124.92
2002-09-17,3321.76,3445.59,3243.81,3289.13,000,3289.13
2002-09-16,3359.33,3378.11,3288.22,3319.05,000,3319.05
2002-09-13,3406.58,3406.58,3275.28,3361.28,000,3361.28
2002-09-12,3573.22,3573.22,3421.87,3421.87,000,3421.87
2002-09-11,3507.50,3615.59,3467.22,3584.69,000,3584.69
2002-09-10,3437.11,3515.52,3437.11,3494.69,000,3494.69
2002-09-09,3480.57,3480.57,3383.68,3429.22,000,3429.22
2002-09-06,3361.67,3486.51,3352.10,3485.68,000,3485.68
2002-09-05,3429.48,3466.68,3301.81,3354.71,000,3354.71
2002-09-04,3396.80,3463.05,3348.63,3425.90,000,3425.90
2002-09-03,3609.03,3609.03,3398.99,3398.99,000,3398.99
2002-09-02,3698.69,3698.69,3602.37,3609.41,000,3609.41
2002-08-30,3658.67,3720.50,3603.04,3712.94,000,3712.94
2002-08-29,3681.29,3697.54,3580.91,3660.95,000,3660.95
2002-08-28,3836.08,3836.08,3682.31,3682.84,000,3682.84
2002-08-27,3791.43,3900.11,3770.66,3851.34,000,3851.34
2002-08-26,3830.08,3899.60,3749.93,3783.84,000,3783.84
2002-08-23,3911.22,3924.30,3815.28,3828.26,000,3828.26
2002-08-22,3873.55,3930.96,3855.94,3906.55,000,3906.55
2002-08-21,3770.75,3903.75,3770.75,3868.17,000,3868.17
2002-08-20,3842.41,3868.86,3765.08,3768.51,000,3768.51
2002-08-19,3681.67,3846.72,3628.46,3837.67,000,3837.67
2002-08-16,3665.67,3703.87,3576.01,3684.69,000,3684.69
2002-08-15,3591.48,3722.93,3591.48,3665.74,000,3665.74
2002-08-14,3677.54,3677.54,3542.06,3589.92,000,3589.92
2002-08-13,3660.40,3703.55,3553.12,3683.21,000,3683.21
2002-08-12,3750.26,3750.26,3639.46,3647.13,000,3647.13
2002-08-09,3682.74,3760.86,3607.53,3760.86,000,3760.86
2002-08-08,3473.48,3679.26,3473.48,3679.26,000,3679.26
2002-08-07,3570.11,3632.47,3440.57,3465.54,000,3465.54
2002-08-06,3319.77,3601.57,3235.38,3568.64,000,3568.64
2002-08-05,3533.30,3536.05,3327.96,3332.65,000,3332.65
2002-08-02,3601.71,3624.23,3496.49,3532.49,000,3532.49
2002-08-01,3699.31,3806.97,3545.28,3606.45,000,3606.45
2002-07-31,3876.80,3945.38,3700.14,3700.14,000,3700.14
2002-07-30,3852.93,3878.94,3741.79,3878.94,000,3878.94
2002-07-29,3584.51,3859.78,3584.51,3859.78,000,3859.78
2002-07-26,3526.29,3581.99,3368.29,3579.00,000,3579.00
2002-07-25,3632.90,3726.58,3472.84,3520.46,000,3520.46
2002-07-24,3515.57,3641.07,3265.96,3632.66,000,3632.66
2002-07-23,3711.30,3810.51,3512.46,3515.83,000,3515.83
2002-07-22,3888.11,3888.11,3638.51,3691.43,000,3691.43
2002-07-19,4092.96,4092.96,3875.84,3891.88,000,3891.88
2002-07-18,4095.44,4152.45,4031.91,4100.75,000,4100.75
2002-07-17,3978.97,4105.69,3899.51,4092.82,000,4092.82
2002-07-16,3913.12,4052.06,3825.54,3977.75,000,3977.75
2002-07-15,4124.53,4142.65,3912.51,3912.51,000,3912.51
2002-07-12,4121.02,4249.77,4075.25,4130.80,000,4130.80
2002-07-11,4179.79,4179.79,4039.23,4118.50,000,4118.50
2002-07-10,4352.77,4354.23,4188.64,4190.22,000,4190.22
2002-07-09,4445.93,4480.49,4341.85,4369.76,000,4369.76
2002-07-08,4475.89,4476.15,4393.28,4442.33,000,4442.33
2002-07-05,4268.23,4483.03,4268.23,4483.03,000,4483.03
2002-07-04,4140.43,4258.62,4140.43,4258.62,000,4258.62
2002-07-03,4202.29,4252.49,4101.58,4138.15,000,4138.15
2002-07-02,4359.17,4359.17,4163.80,4195.95,000,4195.95
2002-07-01,4377.10,4443.69,4318.23,4366.81,000,4366.81
2002-06-28,4275.29,4388.27,4275.29,4382.56,000,4382.56
2002-06-27,4103.62,4259.43,4103.62,4259.43,000,4259.43
2002-06-26,4187.12,4187.12,3946.70,4099.05,000,4099.05
2002-06-25,4129.46,4260.09,4129.46,4202.97,000,4202.97
2002-06-24,4233.87,4297.98,4045.52,4127.21,000,4127.21
2002-06-21,4244.24,4312.12,4153.31,4232.40,000,4232.40
2002-06-20,4352.31,4371.00,4199.85,4245.68,000,4245.68
2002-06-19,4423.83,4423.83,4321.90,4354.82,000,4354.82
2002-06-18,4481.02,4503.80,4398.73,4433.85,000,4433.85
2002-06-17,4317.84,4483.29,4317.84,4475.10,000,4475.10
2002-06-14,4464.93,4464.93,4252.86,4303.85,000,4303.85
2002-06-13,4517.44,4584.57,4441.65,4470.14,000,4470.14
2002-06-12,4599.06,4599.06,4480.99,4510.19,000,4510.19
2002-06-11,4587.10,4686.13,4555.17,4606.09,000,4606.09
2002-06-10,4617.19,4659.22,4544.77,4589.26,000,4589.26
2002-06-07,4630.43,4630.43,4513.00,4610.18,000,4610.18
2002-06-06,4634.22,4716.35,4617.43,4657.52,000,4657.52
2002-06-05,4632.49,4685.07,4602.15,4624.31,000,4624.31
2002-06-04,4731.24,4731.24,4580.92,4625.79,000,4625.79
2002-06-03,4818.07,4850.38,4725.88,4747.95,000,4747.95
2002-05-31,4765.92,4859.01,4765.92,4818.30,000,4818.30
2002-05-30,4873.60,4873.60,4741.95,4761.96,000,4761.96
2002-05-29,4914.54,4914.54,4855.25,4881.80,000,4881.80
2002-05-28,4969.35,5016.11,4892.75,4918.58,000,4918.58
2002-05-27,4896.84,4972.21,4896.84,4961.54,000,4961.54
2002-05-24,4890.46,4937.48,4880.55,4899.13,000,4899.13
2002-05-23,4925.05,4952.14,4859.54,4879.50,000,4879.50
2002-05-22,4971.31,4996.57,4889.33,4919.50,000,4919.50
2002-05-21,4993.43,5057.82,4948.05,4984.61,000,4984.61
2002-05-20,5046.17,5059.42,4984.54,4998.99,000,4998.99
2002-05-17,5057.96,5126.33,5021.91,5036.41,000,5036.41
2002-05-16,5066.83,5101.12,5032.08,5047.45,000,5047.45
2002-05-15,5062.10,5085.21,5001.42,5072.39,000,5072.39
2002-05-14,4981.88,5068.42,4956.01,5049.08,000,5049.08
2002-05-13,4861.15,4988.40,4832.86,4975.48,000,4975.48
2002-05-10,4961.03,4964.14,4849.09,4871.70,000,4871.70
2002-05-09,5023.98,5026.09,4952.41,4966.48,000,4966.48
2002-05-08,4878.74,5028.59,4878.74,5028.59,000,5028.59
2002-05-07,4875.35,4892.43,4773.49,4872.41,000,4872.41
2002-05-06,4884.03,4926.78,4876.58,4880.67,000,4880.67
2002-05-03,4958.78,5021.74,4872.19,4882.77,000,4882.77
2002-05-02,5043.01,5066.97,4952.16,4964.56,000,4964.56
2002-04-30,5007.24,5041.20,4929.35,5041.20,000,5041.20
2002-04-29,4994.20,5008.04,4945.42,5008.04,000,5008.04
2002-04-26,5064.79,5097.85,4984.62,5000.38,000,5000.38
2002-04-25,5158.66,5166.98,5012.86,5054.41,000,5054.41
2002-04-24,5187.13,5220.58,5144.19,5160.14,000,5160.14
2002-04-23,5211.73,5246.18,5147.87,5192.10,000,5192.10
2002-04-22,5285.42,5285.42,5173.68,5205.48,000,5205.48
2002-04-19,5263.48,5288.84,5222.22,5284.55,000,5284.55
2002-04-18,5316.53,5372.46,5194.18,5262.88,000,5262.88
2002-04-17,5357.91,5378.27,5311.23,5318.55,000,5318.55
2002-04-16,5250.19,5343.88,5246.98,5343.88,000,5343.88
2002-04-15,5194.94,5244.20,5167.19,5244.20,000,5244.20
2002-04-12,5165.31,5211.82,5148.85,5189.65,000,5189.65
2002-04-11,5270.35,5290.87,5162.07,5162.96,000,5162.96
2002-04-10,5169.99,5274.28,5139.01,5265.36,000,5265.36
2002-04-09,5194.09,5228.22,5166.24,5170.25,000,5170.25
2002-04-08,5261.37,5261.37,5128.02,5180.33,000,5180.33
2002-04-05,5250.48,5293.28,5235.10,5260.53,000,5260.53
2002-04-04,5284.20,5290.12,5211.74,5254.95,000,5254.95
2002-04-03,5293.37,5322.55,5266.06,5281.84,000,5281.84
2002-04-02,5379.64,5379.64,5289.80,5311.08,000,5311.08
2002-03-28,5350.26,5424.52,5350.26,5397.29,000,5397.29
2002-03-27,5384.68,5388.68,5332.84,5348.00,000,5348.00
2002-03-26,5314.02,5398.80,5289.93,5390.59,000,5390.59
2002-03-25,5361.20,5400.43,5306.44,5317.38,000,5317.38
2002-03-22,5348.33,5401.82,5331.00,5366.13,000,5366.13
2002-03-21,5357.23,5387.87,5312.03,5348.68,000,5348.68
2002-03-20,5453.95,5453.95,5355.32,5364.70,000,5364.70
2002-03-19,5430.71,5467.31,5413.06,5462.55,000,5462.55
2002-03-18,5399.15,5465.29,5392.13,5426.04,000,5426.04
2002-03-15,5270.86,5403.28,5253.16,5401.11,000,5401.11
2002-03-14,5245.80,5293.48,5233.66,5276.87,000,5276.87
2002-03-13,5276.78,5335.27,5238.80,5245.99,000,5245.99
2002-03-12,5338.74,5338.74,5245.18,5275.81,000,5275.81
2002-03-11,5360.04,5401.06,5298.48,5340.67,000,5340.67
2002-03-08,5293.18,5376.23,5288.87,5359.55,000,5359.55
2002-03-07,5293.48,5370.45,5267.79,5289.43,000,5289.43
2002-03-06,5223.85,5296.95,5197.32,5285.26,000,5285.26
2002-03-05,5245.71,5284.39,5208.86,5228.67,000,5228.67
2002-03-04,5107.87,5265.35,5107.87,5245.84,000,5245.84
2002-03-01,5025.96,5116.14,5003.06,5097.41,000,5097.41
2002-02-28,4945.14,5072.43,4926.62,5039.08,000,5039.08
2002-02-27,4913.00,5003.68,4913.00,4960.22,000,4960.22
2002-02-26,4863.34,4937.02,4860.27,4897.75,000,4897.75
2002-02-25,4758.83,4867.09,4731.41,4863.54,000,4863.54
2002-02-22,4846.67,4846.67,4730.15,4745.58,000,4745.58
2002-02-21,4797.93,4868.13,4788.40,4850.73,000,4850.73
2002-02-20,4765.90,4803.30,4706.01,4780.24,000,4780.24
2002-02-19,4855.70,4855.70,4757.73,4764.05,000,4764.05
2002-02-18,4865.83,4894.49,4840.88,4871.76,000,4871.76
2002-02-15,4967.51,4969.86,4856.17,4862.60,000,4862.60
2002-02-14,4945.23,4992.60,4916.55,4973.77,000,4973.77
2002-02-13,4891.01,4945.87,4834.15,4935.35,000,4935.35
2002-02-12,4945.75,4975.57,4858.81,4884.78,000,4884.78
2002-02-11,4845.24,4945.37,4845.24,4940.00,000,4940.00
2002-02-08,4850.39,4896.55,4806.78,4835.95,000,4835.95
2002-02-07,4798.03,4873.59,4730.70,4862.62,000,4862.62
2002-02-06,4937.19,4946.08,4778.36,4804.41,000,4804.41
2002-02-05,4981.47,4981.47,4869.81,4936.75,000,4936.75
2002-02-04,5088.83,5093.49,4984.48,4984.48,000,4984.48
2002-02-01,5109.48,5165.97,5082.43,5097.06,000,5097.06
2002-01-31,5068.89,5119.51,5054.42,5107.61,000,5107.61
2002-01-30,5065.62,5066.42,4980.70,5052.20,000,5052.20
2002-01-29,5165.06,5205.63,5073.07,5084.52,000,5084.52
2002-01-28,5156.52,5203.77,5129.24,5159.02,000,5159.02
2002-01-25,5168.52,5169.80,5081.72,5156.63,000,5156.63
2002-01-24,5169.03,5219.85,5146.60,5170.44,000,5170.44
2002-01-23,5048.81,5169.53,5006.26,5163.03,000,5163.03
2002-01-22,5069.84,5136.42,5028.89,5045.72,000,5045.72
2002-01-21,5122.40,5122.40,5021.21,5069.74,000,5069.74
2002-01-18,5118.27,5133.62,5065.03,5122.23,000,5122.23
2002-01-17,4985.37,5135.99,4985.37,5133.40,000,5133.40
2002-01-16,5050.35,5052.81,4974.58,4984.20,000,4984.20
2002-01-15,5059.84,5107.56,5029.48,5062.04,000,5062.04
2002-01-14,5206.23,5206.23,5055.62,5065.84,000,5065.84
2002-01-11,5228.09,5270.44,5188.43,5209.97,000,5209.97
2002-01-10,5265.81,5265.81,5172.04,5228.11,000,5228.11
2002-01-09,5228.18,5303.81,5180.32,5288.21,000,5288.21
2002-01-08,5211.23,5260.62,5185.07,5236.37,000,5236.37
2002-01-07,5327.40,5347.12,5220.99,5232.22,000,5232.22
2002-01-04,5291.60,5352.16,5262.92,5318.73,000,5318.73
2002-01-03,5175.18,5288.23,5175.18,5270.29,000,5270.29
2002-01-02,5155.26,5195.56,5107.36,5167.88,000,5167.88
2001-12-28,5110.22,5175.57,5110.22,5160.10,000,5160.10
2001-12-27,5032.87,5117.13,5032.87,5117.13,000,5117.13
2001-12-21,4930.04,5024.81,4877.57,5019.01,000,5019.01
2001-12-20,4990.92,5026.82,4924.63,4934.14,000,4934.14
2001-12-19,5036.03,5061.25,4948.28,4984.69,000,4984.69
2001-12-18,5061.84,5115.79,5037.87,5039.64,000,5039.64
2001-12-17,4913.93,5098.25,4905.28,5067.99,000,5067.99
2001-12-14,4957.10,4983.86,4901.04,4909.42,000,4909.42
2001-12-13,5053.87,5096.82,4947.82,4966.05,000,4966.05
2001-12-12,5149.38,5193.96,5028.16,5062.56,000,5062.56
2001-12-11,5121.68,5169.15,5075.43,5146.45,000,5146.45
2001-12-10,5200.54,5212.95,5113.41,5124.68,000,5124.68
2001-12-07,5277.18,5297.90,5199.03,5199.03,000,5199.03
2001-12-06,5258.47,5341.86,5241.24,5271.29,000,5271.29
2001-12-05,5020.07,5282.01,5020.07,5262.75,000,5262.75
2001-12-04,4989.03,5040.20,4978.06,5013.99,000,5013.99
2001-12-03,4986.58,4996.43,4872.25,4988.44,000,4988.44
2001-11-30,4954.20,5042.43,4954.20,4989.91,000,4989.91
2001-11-29,4897.96,4975.42,4874.23,4936.08,000,4936.08
2001-11-28,5031.15,5031.15,4915.15,4915.95,000,4915.95
2001-11-27,5117.52,5147.83,4969.18,5059.57,000,5059.57
2001-11-26,5159.81,5217.47,5106.06,5114.12,000,5114.12
2001-11-23,5131.68,5160.19,5031.39,5150.97,000,5150.97
2001-11-22,5089.90,5143.62,5083.75,5124.54,000,5124.54
2001-11-21,5091.49,5151.99,5040.61,5087.03,000,5087.03
2001-11-20,5187.19,5212.03,5016.92,5096.18,000,5096.18
2001-11-19,5071.63,5193.66,5071.63,5185.10,000,5185.10
2001-11-16,5015.56,5114.40,4989.21,5062.64,000,5062.64
2001-11-15,4960.59,5073.25,4960.59,5006.33,000,5006.33
2001-11-14,4950.74,5047.19,4939.83,4953.53,000,4953.53
2001-11-13,4825.55,4970.03,4821.82,4946.97,000,4946.97
2001-11-12,4907.61,4910.12,4648.68,4820.37,000,4820.37
2001-11-09,4990.81,4990.81,4886.31,4910.07,000,4910.07
2001-11-08,4851.38,5005.95,4833.59,4993.57,000,4993.57
2001-11-07,4715.15,4862.85,4676.25,4860.66,000,4860.66
2001-11-06,4767.61,4819.90,4707.65,4707.65,000,4707.65
2001-11-05,4588.69,4755.11,4588.69,4755.11,000,4755.11
2001-11-02,4641.36,4658.47,4568.64,4583.31,000,4583.31
2001-11-01,4556.71,4637.18,4481.55,4636.13,000,4636.13
2001-10-31,4526.85,4626.02,4457.72,4559.13,000,4559.13
2001-10-30,4658.52,4658.52,4476.61,4543.98,000,4543.98
2001-10-29,4812.60,4812.60,4659.75,4660.35,000,4660.35
2001-10-26,4719.03,4820.26,4719.03,4820.26,000,4820.26
2001-10-25,4805.03,4874.31,4651.35,4715.60,000,4715.60
2001-10-24,4689.04,4841.14,4652.25,4811.82,000,4811.82
2001-10-23,4629.49,4735.94,4629.49,4704.22,000,4704.22
2001-10-22,4518.36,4633.24,4480.16,4619.32,000,4619.32
2001-10-19,4580.68,4590.93,4445.64,4513.53,000,4513.53
2001-10-18,4628.09,4628.09,4493.84,4574.37,000,4574.37
2001-10-17,4634.10,4779.64,4609.94,4644.82,000,4644.82
2001-10-16,4542.28,4636.93,4510.75,4626.48,000,4626.48
2001-10-15,4619.59,4623.95,4496.59,4548.48,000,4548.48
2001-10-12,4720.61,4724.73,4581.36,4625.13,000,4625.13
2001-10-11,4627.72,4742.18,4616.68,4718.46,000,4718.46
2001-10-10,4471.63,4622.85,4421.96,4613.19,000,4613.19
2001-10-09,4488.47,4545.68,4436.54,4472.42,000,4472.42
2001-10-08,4469.11,4505.28,4330.54,4495.15,000,4495.15
2001-10-05,4537.52,4592.14,4441.32,4487.69,000,4487.69
2001-10-04,4440.30,4549.89,4414.55,4548.13,000,4548.13
2001-10-03,4304.01,4441.55,4181.09,4436.66,000,4436.66
2001-10-02,4239.69,4304.20,4157.60,4304.20,000,4304.20
2001-10-01,4315.06,4316.39,4183.66,4239.97,000,4239.97
2001-09-28,4197.35,4317.63,4197.35,4308.15,000,4308.15
2001-09-27,4095.35,4184.50,4048.20,4184.50,000,4184.50
2001-09-26,4014.40,4186.04,4014.40,4095.32,000,4095.32
2001-09-25,4035.31,4135.50,3948.64,4009.12,000,4009.12
2001-09-24,3792.86,4056.04,3792.86,4038.69,000,4038.69
2001-09-21,3805.00,3826.05,3539.18,3787.23,000,3787.23
2001-09-20,4044.98,4110.44,3778.18,3809.67,000,3809.67
2001-09-19,4195.98,4285.34,4014.83,4041.80,000,4041.80
2001-09-18,4237.70,4238.17,4122.11,4194.85,000,4194.85
2001-09-17,4120.56,4301.47,3983.56,4243.68,000,4243.68
2001-09-14,4385.88,4441.17,4115.98,4115.98,000,4115.98
2001-09-13,4342.59,4397.01,4277.50,4392.40,000,4392.40
2001-09-12,4259.53,4403.51,4159.65,4369.57,000,4369.57
2001-09-10,4725.16,4758.10,4528.07,4670.13,000,4670.13
2001-09-07,4871.41,4910.93,4713.12,4730.67,000,4730.67
2001-09-06,5058.76,5109.93,4849.03,4875.37,000,4875.37
2001-09-05,5188.30,5188.30,5028.30,5048.08,000,5048.08
2001-09-04,5102.28,5220.10,5034.72,5208.10,000,5208.10
2001-09-03,5195.67,5205.26,5062.95,5094.10,000,5094.10
2001-08-31,5160.02,5228.45,5132.27,5188.17,000,5188.17
2001-08-30,5296.30,5334.54,5157.66,5162.40,000,5162.40
2001-08-29,5290.68,5347.28,5239.99,5305.00,000,5305.00
2001-08-28,5406.26,5454.99,5286.50,5308.78,000,5308.78
2001-08-27,5397.64,5455.12,5382.12,5406.47,000,5406.47
2001-08-24,5268.80,5423.54,5268.80,5387.50,000,5387.50
2001-08-23,5232.94,5280.32,5187.14,5254.04,000,5254.04
2001-08-22,5204.31,5322.99,5141.65,5220.21,000,5220.21
2001-08-21,5215.20,5252.02,5169.52,5216.11,000,5216.11
2001-08-20,5219.75,5266.15,5124.69,5207.83,000,5207.83
2001-08-17,5370.34,5416.15,5174.30,5222.12,000,5222.12
2001-08-16,5454.37,5454.37,5334.04,5361.92,000,5361.92
2001-08-15,5521.46,5530.78,5428.51,5455.44,000,5455.44
2001-08-14,5465.75,5569.05,5465.75,5520.71,000,5520.71
2001-08-13,5441.10,5499.75,5401.49,5453.77,000,5453.77
2001-08-10,5523.06,5569.93,5387.34,5433.49,000,5433.49
2001-08-09,5595.54,5595.54,5467.72,5512.28,000,5512.28
2001-08-08,5748.68,5748.68,5609.40,5614.51,000,5614.51
2001-08-07,5747.36,5783.08,5688.57,5752.51,000,5752.51
2001-08-06,5734.24,5802.68,5708.47,5746.04,000,5746.04
2001-08-03,5777.45,5808.53,5735.88,5735.88,000,5735.88
2001-08-02,5845.63,5930.45,5764.29,5777.28,000,5777.28
2001-08-01,5859.68,5859.68,5812.59,5835.23,000,5835.23
2001-07-31,5802.49,5861.19,5754.20,5861.19,000,5861.19
2001-07-30,5749.25,5830.62,5712.48,5792.19,000,5792.19
2001-07-27,5681.30,5772.57,5681.30,5754.86,000,5754.86
2001-07-26,5594.49,5675.76,5572.21,5675.76,000,5675.76
2001-07-25,5672.97,5723.94,5551.14,5582.76,000,5582.76
2001-07-24,5780.75,5780.75,5659.26,5663.26,000,5663.26
2001-07-23,5751.13,5844.07,5700.90,5791.73,000,5791.73
2001-07-20,5820.29,5820.29,5684.56,5764.06,000,5764.06
2001-07-19,5727.48,5829.69,5707.09,5829.69,000,5829.69
2001-07-18,5838.21,5838.21,5710.71,5728.37,000,5728.37
2001-07-17,5846.39,5846.66,5787.33,5846.66,000,5846.66
2001-07-16,5927.45,5928.89,5842.14,5853.76,000,5853.76
2001-07-13,5889.30,5939.85,5847.15,5928.01,000,5928.01
2001-07-12,5814.50,5928.52,5814.50,5889.88,000,5889.88
2001-07-11,5799.77,5805.63,5731.85,5801.80,000,5801.80
2001-07-10,5869.56,5923.52,5805.74,5816.32,000,5816.32
2001-07-09,5861.92,5894.78,5778.25,5869.86,000,5869.86
2001-07-06,5992.99,5992.99,5846.63,5862.10,000,5862.10
2001-07-05,5993.83,6040.97,5947.94,5999.19,000,5999.19
2001-07-04,6060.49,6080.70,5998.83,6015.72,000,6015.72
2001-07-03,6103.90,6108.07,6038.22,6056.84,000,6056.84
2001-07-02,6053.81,6131.97,6005.80,6109.50,000,6109.50
2001-06-29,5976.02,6058.50,5955.62,6058.38,000,6058.38
2001-06-28,5835.53,5971.77,5758.69,5971.77,000,5971.77
2001-06-27,5848.13,5851.65,5814.86,5833.10,000,5833.10
2001-06-26,5898.25,5898.25,5766.73,5847.79,000,5847.79
2001-06-25,5928.50,5948.27,5866.39,5902.32,000,5902.32
2001-06-22,5922.49,5952.83,5876.33,5941.77,000,5941.77
2001-06-21,5881.70,5928.43,5833.92,5926.38,000,5926.38
2001-06-20,5907.65,5907.65,5812.70,5876.04,000,5876.04
2001-06-19,5875.31,5980.14,5875.31,5922.53,000,5922.53
2001-06-18,5921.61,5948.84,5853.07,5869.04,000,5869.04
2001-06-15,6019.67,6022.75,5889.41,5915.18,000,5915.18
2001-06-14,6109.66,6109.66,6017.00,6031.27,000,6031.27
2001-06-13,6071.15,6142.98,6071.15,6111.94,000,6111.94
2001-06-12,6174.13,6181.55,6026.06,6059.15,000,6059.15
2001-06-11,6189.06,6225.84,6138.05,6162.74,000,6162.74
2001-06-08,6197.83,6266.12,6169.09,6187.21,000,6187.21
2001-06-07,6184.78,6219.09,6156.17,6184.25,000,6184.25
2001-06-06,6242.88,6278.04,6177.17,6192.44,000,6192.44
2001-06-05,6183.21,6256.99,6154.49,6242.13,000,6242.13
2001-06-04,6134.10,6185.77,6134.10,6177.74,000,6177.74
2001-06-01,6122.96,6174.11,6054.17,6125.17,000,6125.17
2001-05-31,6035.61,6148.30,5994.66,6123.26,000,6123.26
2001-05-30,6120.46,6120.46,6041.20,6041.22,000,6041.22
2001-05-29,6219.05,6235.30,6112.81,6120.33,000,6120.33
2001-05-28,6225.66,6255.19,6189.39,6216.83,000,6216.83
2001-05-25,6281.14,6303.72,6204.54,6223.57,000,6223.57
2001-05-24,6209.98,6306.35,6193.16,6278.90,000,6278.90
2001-05-23,6259.98,6288.95,6209.27,6215.25,000,6215.25
2001-05-22,6250.32,6337.47,6245.65,6270.59,000,6270.59
2001-05-21,6193.13,6260.13,6139.24,6249.87,000,6249.87
2001-05-18,6168.64,6213.12,6124.94,6186.87,000,6186.87
2001-05-17,6167.11,6226.58,6139.67,6173.81,000,6173.81
2001-05-16,6060.75,6157.74,5960.46,6148.44,000,6148.44
2001-05-15,6072.87,6095.71,6027.45,6070.38,000,6070.38
2001-05-14,6122.45,6122.45,6040.27,6064.68,000,6064.68
2001-05-11,6161.53,6192.38,6122.89,6141.02,000,6141.02
2001-05-10,6047.17,6222.24,6047.17,6165.18,000,6165.18
2001-05-09,6107.33,6107.33,6025.86,6063.94,000,6063.94
2001-05-08,6111.60,6172.77,6071.67,6108.72,000,6108.72
2001-05-07,6137.92,6193.45,6097.98,6122.62,000,6122.62
2001-05-04,6096.62,6138.28,6001.51,6138.28,000,6138.28
2001-05-03,6211.65,6236.46,6061.59,6089.17,000,6089.17
2001-05-02,6272.03,6296.62,6185.14,6213.84,000,6213.84
2001-04-30,6176.73,6271.20,6176.73,6264.51,000,6264.51
2001-04-27,6116.83,6186.68,6075.05,6175.24,000,6175.24
2001-04-26,6120.15,6164.63,6058.46,6123.66,000,6123.66
2001-04-25,6124.21,6140.84,6060.66,6115.19,000,6115.19
2001-04-24,6059.37,6164.02,6042.69,6124.57,000,6124.57
2001-04-23,6118.24,6119.35,6032.74,6051.48,000,6051.48
2001-04-20,6176.18,6198.17,6100.87,6127.97,000,6127.97
2001-04-19,6178.01,6224.30,6107.43,6181.91,000,6181.91
2001-04-18,5941.24,6188.77,5941.24,6164.88,000,6164.88
2001-04-17,6004.32,6004.32,5827.62,5935.58,000,5935.58
2001-04-12,5953.39,6013.38,5910.46,6002.30,000,6002.30
2001-04-11,5925.30,6019.26,5879.23,5951.16,000,5951.16
2001-04-10,5787.24,5917.78,5787.24,5913.84,000,5913.84
2001-04-09,5695.77,5809.88,5657.87,5781.01,000,5781.01
2001-04-06,5790.93,5839.11,5651.83,5698.88,000,5698.88
2001-04-05,5615.08,5781.71,5615.08,5773.34,000,5773.34
2001-04-04,5537.94,5632.13,5383.99,5597.66,000,5597.66
2001-04-03,5747.05,5747.05,5511.76,5553.46,000,5553.46
2001-04-02,5843.37,5912.26,5702.93,5760.76,000,5760.76
2001-03-30,5870.10,5944.25,5805.27,5829.95,000,5829.95
2001-03-29,5812.65,5879.30,5713.56,5879.30,000,5879.30
2001-03-28,5938.21,5938.21,5775.44,5817.52,000,5817.52
2001-03-27,5724.15,5938.21,5689.18,5938.21,000,5938.21
2001-03-26,5557.82,5756.59,5557.82,5726.97,000,5726.97
2001-03-23,5396.63,5574.99,5396.63,5544.67,000,5544.67
2001-03-22,5599.02,5621.06,5351.48,5388.02,000,5388.02
2001-03-21,5780.60,5780.60,5600.89,5622.09,000,5622.09
2001-03-20,5663.66,5788.99,5663.66,5782.16,000,5782.16
2001-03-19,5732.85,5805.71,5650.30,5657.29,000,5657.29
2001-03-16,5881.62,5907.07,5728.88,5734.49,000,5734.49
2001-03-15,5819.69,5889.95,5767.06,5889.95,000,5889.95
2001-03-14,5969.51,6025.93,5663.54,5794.12,000,5794.12
2001-03-13,6038.85,6038.85,5935.07,5962.93,000,5962.93
2001-03-12,6202.37,6202.37,6043.34,6046.56,000,6046.56
2001-03-09,6264.22,6264.22,6193.33,6204.42,000,6204.42
2001-03-08,6308.73,6339.92,6245.72,6267.06,000,6267.06
2001-03-07,6274.21,6342.54,6249.70,6305.64,000,6305.64
2001-03-06,6218.12,6310.18,6218.12,6284.06,000,6284.06
2001-03-05,6172.35,6218.79,6134.02,6216.38,000,6216.38
2001-03-02,6123.59,6183.91,6052.01,6159.02,000,6159.02
2001-03-01,6212.66,6212.66,6094.76,6123.38,000,6123.38
2001-02-28,6221.70,6284.81,6170.00,6208.24,000,6208.24
2001-02-27,6191.87,6254.82,6162.51,6220.48,000,6220.48
2001-02-26,6079.97,6209.13,6079.97,6189.07,000,6189.07
2001-02-23,6279.28,6312.10,6071.35,6075.34,000,6075.34
2001-02-22,6347.43,6363.55,6216.52,6277.99,000,6277.99
2001-02-21,6453.76,6453.76,6312.14,6347.99,000,6347.99
2001-02-20,6471.03,6530.13,6425.65,6451.57,000,6451.57
2001-02-19,6441.26,6493.61,6441.26,6472.21,000,6472.21
2001-02-16,6587.46,6587.46,6439.26,6439.26,000,6439.26
2001-02-15,6480.34,6591.67,6480.34,6591.67,000,6591.67
2001-02-14,6556.09,6556.09,6444.16,6479.87,000,6479.87
2001-02-13,6567.85,6603.17,6545.02,6557.93,000,6557.93
2001-02-12,6498.93,6572.37,6498.93,6564.91,000,6564.91
2001-02-09,6637.13,6637.13,6497.07,6497.07,000,6497.07
2001-02-08,6585.40,6662.77,6580.24,6636.81,000,6636.81
2001-02-07,6691.36,6691.36,6578.96,6578.96,000,6578.96
2001-02-06,6632.49,6693.45,6620.03,6693.03,000,6693.03
2001-02-05,6633.78,6635.80,6592.21,6628.07,000,6628.07
2001-02-02,6709.90,6750.99,6624.19,6638.20,000,6638.20
2001-02-01,6788.57,6788.57,6704.68,6704.68,000,6704.68
2001-01-31,6745.90,6795.14,6720.57,6795.14,000,6795.14
2001-01-30,6746.12,6792.81,6706.16,6739.30,000,6739.30
2001-01-29,6699.10,6750.96,6659.98,6750.96,000,6750.96
2001-01-26,6713.40,6713.40,6650.34,6695.20,000,6695.20
2001-01-25,6700.97,6775.26,6677.81,6727.49,000,6727.49
2001-01-24,6723.21,6759.01,6690.72,6706.67,000,6706.67
2001-01-23,6678.22,6722.41,6601.88,6722.41,000,6722.41
2001-01-22,6652.46,6688.83,6594.19,6675.00,000,6675.00
2001-01-19,6644.42,6737.18,6632.81,6651.53,000,6651.53
2001-01-18,6642.70,6661.12,6587.51,6635.76,000,6635.76
2001-01-17,6540.04,6668.67,6540.04,6653.38,000,6653.38
2001-01-16,6521.28,6539.64,6452.62,6502.89,000,6502.89
2001-01-15,6506.70,6553.75,6481.17,6522.87,000,6522.87
2001-01-12,6480.82,6552.52,6467.12,6490.03,000,6490.03
2001-01-11,6320.94,6477.66,6320.94,6465.21,000,6465.21
2001-01-10,6402.19,6413.56,6293.49,6320.07,000,6320.07
2001-01-09,6408.06,6462.50,6354.97,6404.52,000,6404.52
2001-01-08,6368.83,6426.64,6337.95,6392.17,000,6392.17
2001-01-05,6383.33,6485.34,6344.16,6382.31,000,6382.31
2001-01-04,6443.87,6556.94,6356.92,6376.54,000,6376.54
2001-01-03,6284.87,6467.82,6172.44,6434.96,000,6434.96
2001-01-02,6431.14,6439.23,6289.82,6289.82,000,6289.82
2000-12-29,6376.10,6469.74,6364.10,6433.61,000,6433.61
2000-12-28,6337.06,6393.27,6323.00,6371.64,000,6371.64
2000-12-27,6252.11,6357.76,6252.11,6328.16,000,6328.16
2000-12-22,6210.81,6281.73,6201.44,6251.40,000,6251.40
2000-12-21,6240.12,6291.02,6110.26,6200.71,000,6200.71
2000-12-20,6467.06,6467.06,6226.64,6248.76,000,6248.76
2000-12-19,6392.44,6505.75,6309.14,6479.28,1000000,6479.28
2000-12-18,6337.81,6467.33,6337.81,6390.25,1000000,6390.25
2000-12-15,6455.21,6455.21,6331.30,6331.30,1000000,6331.30
2000-12-14,6617.46,6617.46,6449.58,6475.84,1000000,6475.84
2000-12-13,6741.59,6797.86,6585.18,6620.21,1000000,6620.21
2000-12-12,6781.62,6813.30,6733.59,6733.59,1000000,6733.59
2000-12-11,6702.25,6806.45,6702.25,6782.52,1000000,6782.52
2000-12-08,6567.99,6745.91,6567.99,6691.25,1000000,6691.25
2000-12-07,6621.61,6650.08,6495.26,6583.13,1000000,6583.13
2000-12-06,6645.15,6721.90,6606.43,6622.25,1000000,6622.25
2000-12-05,6412.15,6637.09,6412.15,6637.09,1000000,6637.09
2000-12-04,6507.64,6507.64,6343.45,6408.10,1000000,6408.10
2000-12-01,6379.26,6542.72,6379.26,6512.91,1000000,6512.91
2000-11-30,6598.07,6598.07,6361.43,6372.33,1000000,6372.33
2000-11-29,6609.76,6655.36,6534.82,6598.32,1000000,6598.32
2000-11-28,6696.71,6717.74,6603.61,6625.56,1000000,6625.56
2000-11-27,6665.25,6804.22,6665.25,6696.91,1000000,6696.91
2000-11-24,6607.98,6710.45,6572.34,6664.18,1000000,6664.18
2000-11-23,6508.53,6617.79,6476.63,6596.93,1000000,6596.93
2000-11-22,6669.75,6669.75,6474.50,6510.54,1000000,6510.54
2000-11-21,6594.88,6679.87,6571.56,6666.06,1000000,6666.06
2000-11-20,6755.23,6794.41,6598.42,6605.53,1000000,6605.53
2000-11-17,6824.00,6839.92,6724.07,6752.29,1000000,6752.29
2000-11-16,6950.94,6950.94,6805.15,6811.49,1000000,6811.49
2000-11-15,6976.16,6976.63,6882.00,6961.09,1000000,6961.09
2000-11-14,6740.64,6966.65,6740.64,6966.65,1000000,6966.65
2000-11-13,6839.98,6839.98,6690.61,6742.10,1000000,6742.10
2000-11-10,6962.94,7013.07,6831.40,6851.69,1000000,6851.69
2000-11-09,7005.20,7019.57,6930.29,6959.50,1000000,6959.50
2000-11-08,7075.82,7130.21,7004.93,7010.20,1000000,7010.20
2000-11-07,7140.25,7140.25,7028.79,7083.70,1000000,7083.70
2000-11-06,7139.94,7185.66,7111.50,7136.30,1000000,7136.30
2000-11-03,7092.02,7152.45,7072.37,7128.27,1000000,7128.27
2000-11-02,7067.70,7135.89,7048.88,7088.64,1000000,7088.64
2000-11-01,7093.84,7114.20,7015.52,7059.07,1000000,7059.07
2000-10-31,6928.69,7087.92,6928.69,7077.44,1000000,7077.44
2000-10-30,6921.33,6955.92,6880.18,6926.57,1000000,6926.57
2000-10-27,6768.87,6930.36,6768.87,6924.68,1000000,6924.68
2000-10-26,6749.01,6858.10,6718.55,6767.90,1000000,6767.90
2000-10-25,6794.48,6810.30,6701.31,6748.22,100000,6748.22
2000-10-24,6617.73,6835.16,6603.49,6802.81,100000,6802.81
2000-10-23,6614.18,6651.10,6542.87,6620.87,100000,6620.87
2000-10-20,6616.76,6663.18,6533.15,6615.90,100000,6615.90
2000-10-19,6489.85,6620.78,6488.69,6619.43,100000,6619.43
2000-10-18,6523.75,6523.75,6297.49,6470.06,000,6470.06
2000-10-17,6622.01,6668.56,6521.75,6531.71,000,6531.71
2000-10-16,6668.12,6725.33,6578.78,6627.25,000,6627.25
2000-10-13,6452.11,6661.30,6385.55,6661.30,000,6661.30
2000-10-12,6569.86,6649.25,6383.17,6465.26,000,6465.26
2000-10-11,6668.94,6668.94,6467.29,6554.14,000,6554.14
2000-10-10,6683.69,6726.45,6655.51,6673.15,000,6673.15
2000-10-09,6776.04,6776.04,6624.55,6680.78,000,6680.78
2000-10-06,6895.71,6921.08,6712.48,6776.39,000,6776.39
2000-10-05,6819.12,6917.17,6819.12,6892.49,000,6892.49
2000-10-04,6857.48,6896.54,6760.71,6823.43,000,6823.43
2000-10-02,6800.07,6906.83,6766.10,6862.26,1000000,6862.26
2000-09-29,6835.13,6884.63,6771.66,6798.12,1000000,6798.12
2000-09-28,6809.59,6846.99,6727.32,6832.76,1000000,6832.76
2000-09-27,6761.93,6857.48,6716.84,6814.06,1000000,6814.06
2000-09-26,6779.81,6827.89,6726.24,6765.04,1000000,6765.04
2000-09-25,6739.28,6827.07,6739.28,6788.69,1000000,6788.69
2000-09-22,6677.83,6740.25,6468.46,6740.25,1000000,6740.25
2000-09-21,6774.26,6817.09,6581.93,6682.92,1000000,6682.92
2000-09-20,6953.25,6973.31,6726.46,6765.23,1000000,6765.23
2000-09-19,6865.87,6931.72,6839.30,6915.49,1000000,6915.49
2000-09-18,6959.93,6977.25,6873.40,6891.69,1000000,6891.69
2000-09-15,7048.88,7077.58,6976.41,6999.54,1000000,6999.54
2000-09-14,7010.70,7101.50,7006.64,7049.82,1000000,7049.82
2000-09-13,7134.56,7169.53,6994.18,7006.26,1000000,7006.26
2000-09-12,7213.18,7213.18,7129.03,7135.75,1000000,7135.75
2000-09-11,7267.68,7273.30,7196.64,7214.45,1000000,7214.45
2000-09-08,7373.90,7393.88,7248.94,7261.04,1000000,7261.04
2000-09-07,7327.66,7383.60,7283.79,7373.34,1000000,7373.34
2000-09-06,7397.05,7434.02,7315.15,7329.90,1000000,7329.90
2000-09-05,7448.08,7456.71,7369.36,7391.27,1000000,7391.27
2000-09-04,7355.74,7453.36,7355.74,7445.56,1000000,7445.56
2000-09-01,7221.41,7397.12,7221.41,7344.67,1000000,7344.67
2000-08-31,7191.00,7251.31,7168.52,7244.79,1000000,7244.79
2000-08-30,7292.46,7292.46,7176.24,7192.69,1000000,7192.69
2000-08-29,7342.04,7355.58,7277.17,7294.40,1000000,7294.40
2000-08-28,7320.93,7395.81,7310.29,7339.22,1000000,7339.22
2000-08-25,7232.37,7333.09,7232.37,7307.17,1000000,7307.17
2000-08-24,7233.78,7279.20,7213.20,7230.26,1000000,7230.26
2000-08-23,7257.34,7263.55,7157.85,7232.78,1000000,7232.78
2000-08-22,7208.39,7282.21,7208.39,7249.20,1000000,7249.20
2000-08-21,7233.74,7258.87,7147.15,7199.34,1000000,7199.34
2000-08-18,7286.32,7320.61,7216.62,7232.42,1000000,7232.42
2000-08-17,7320.69,7336.23,7214.68,7278.43,1000000,7278.43
2000-08-16,7314.57,7363.64,7291.01,7315.27,1000000,7315.27
2000-08-15,7336.73,7380.19,7276.04,7307.43,1000000,7307.43
2000-08-14,7323.87,7369.01,7297.03,7331.67,1000000,7331.67
2000-08-11,7289.26,7327.22,7225.03,7322.98,1000000,7322.98
2000-08-10,7228.70,7318.94,7213.38,7280.97,1000000,7280.97
2000-08-09,7129.70,7268.64,7129.70,7226.71,1000000,7226.71
2000-08-08,7110.47,7194.22,7079.74,7143.96,1000000,7143.96
2000-08-07,7020.65,7135.28,7020.65,7113.22,1000000,7113.22
2000-08-04,7040.25,7112.97,7007.21,7016.59,1000000,7016.59
2000-08-03,7113.08,7113.08,6954.60,7011.74,1000000,7011.74
2000-08-02,7151.50,7197.32,7068.96,7112.45,1000000,7112.45
2000-08-01,7194.03,7244.55,7094.93,7145.53,1000000,7145.53
2000-07-31,7135.39,7251.88,7112.94,7190.37,1000000,7190.37
2000-07-28,7188.63,7222.11,7076.37,7128.30,1000000,7128.30
2000-07-27,7291.14,7333.02,7170.81,7183.44,1000000,7183.44
2000-07-26,7330.14,7368.34,7250.22,7268.00,1000000,7268.00
2000-07-25,7323.24,7358.64,7294.06,7329.46,1000000,7329.46
2000-07-24,7377.98,7428.17,7314.20,7314.20,1000000,7314.20
2000-07-21,7481.19,7503.32,7374.60,7378.86,000,7378.86
2000-07-20,7364.64,7491.80,7303.91,7480.14,000,7480.14
2000-07-19,7406.24,7406.24,7321.27,7366.57,000,7366.57
2000-07-18,7417.02,7449.78,7355.31,7406.91,000,7406.91
2000-07-17,7320.10,7430.70,7320.10,7430.70,000,7430.70
2000-07-14,7193.23,7342.22,7173.42,7321.94,000,7321.94
2000-07-13,7073.81,7178.45,7008.96,7166.51,000,7166.51
2000-07-12,7015.84,7100.36,7011.68,7065.97,000,7065.97
2000-07-11,7068.09,7069.49,6955.58,7006.05,000,7006.05
2000-07-10,7052.68,7126.04,7031.33,7066.22,000,7066.22
2000-07-07,6957.01,7051.06,6919.94,7044.77,000,7044.77
2000-07-06,6947.21,6978.93,6905.24,6972.80,000,6972.80
2000-07-05,6946.73,7090.11,6946.73,6961.73,000,6961.73
2000-07-04,6958.40,6976.08,6881.14,6944.36,000,6944.36
2000-07-03,6912.97,6962.02,6842.61,6962.02,000,6962.02
2000-06-30,6882.94,6935.18,6866.85,6882.44,000,6882.44
2000-06-29,7055.42,7058.00,6851.84,6881.94,000,6881.94
2000-06-28,7050.84,7072.64,7010.67,7054.30,000,7054.30
2000-06-27,7029.55,7064.44,6966.45,7048.96,000,7048.96
2000-06-26,6986.89,7085.27,6975.07,7027.19,000,7027.19
2000-06-23,7056.82,7081.58,6976.97,6980.41,000,6980.41
2000-06-22,7112.15,7172.86,7028.34,7064.73,000,7064.73
2000-06-21,7227.05,7240.01,7090.50,7100.09,000,7100.09
2000-06-20,7207.59,7270.20,7201.88,7227.27,000,7227.27
2000-06-19,7134.17,7225.34,7134.17,7198.80,000,7198.80
2000-06-16,7344.44,7368.57,7246.77,7252.58,000,7252.58
2000-06-15,7347.75,7388.24,7324.60,7328.62,000,7328.62
2000-06-14,7292.77,7374.60,7251.23,7350.94,000,7350.94
2000-06-13,7222.77,7307.34,7173.64,7268.91,000,7268.91
2000-06-12,7251.29,7315.05,7224.72,7240.10,000,7240.10
2000-06-09,7246.46,7354.32,7233.65,7246.79,000,7246.79
2000-06-08,7293.74,7390.50,7211.97,7253.46,000,7253.46
2000-06-07,7363.66,7363.66,7241.58,7285.93,000,7285.93
2000-06-06,7404.78,7464.76,7298.23,7359.80,000,7359.80
2000-06-05,7456.22,7486.40,7354.84,7408.02,000,7408.02
2000-06-02,7286.19,7460.51,7246.17,7438.95,000,7438.95
2000-06-01,7117.57,7277.52,7117.57,7272.76,000,7272.76
2000-05-31,7127.26,7213.98,7101.14,7109.67,000,7109.67
2000-05-30,7024.60,7150.50,7024.60,7119.26,000,7119.26
2000-05-29,6956.14,7029.80,6956.14,7016.66,000,7016.66
2000-05-26,6969.01,6972.21,6833.11,6839.33,000,6839.33
2000-05-25,6846.37,6998.31,6846.37,6978.87,000,6978.87
2000-05-24,6920.14,6920.14,6794.08,6834.88,000,6834.88
2000-05-23,6918.93,7017.24,6883.39,6927.69,000,6927.69
2000-05-22,6983.46,7040.57,6818.70,6912.96,000,6912.96
2000-05-19,7182.46,7182.46,6958.92,6989.03,000,6989.03
2000-05-18,7214.50,7258.61,7158.54,7181.58,000,7181.58
2000-05-17,7370.18,7378.57,7197.83,7211.51,000,7211.51
2000-05-16,7203.58,7398.48,7203.58,7371.06,000,7371.06
2000-05-15,7266.08,7278.03,7188.25,7195.15,000,7195.15
2000-05-12,7269.87,7331.03,7206.09,7269.28,000,7269.28
2000-05-11,7111.28,7277.56,7013.70,7259.48,000,7259.48
2000-05-10,7273.56,7313.27,7102.59,7120.86,000,7120.86
2000-05-09,7407.89,7407.95,7225.18,7280.54,000,7280.54
2000-05-08,7532.97,7532.97,7383.22,7408.09,000,7408.09
2000-05-05,7391.62,7530.82,7333.48,7530.82,000,7530.82
2000-05-04,7388.68,7419.74,7321.43,7386.71,000,7386.71
2000-05-03,7547.91,7571.72,7362.75,7376.93,000,7376.93
2000-05-02,7407.53,7561.67,7405.70,7555.92,000,7555.92
2000-04-28,7223.27,7436.45,7223.27,7414.68,000,7414.68
2000-04-27,7386.61,7413.82,7156.83,7221.74,000,7221.74
2000-04-26,7293.10,7444.28,7293.10,7388.55,000,7388.55
2000-04-25,7164.15,7317.06,7096.38,7280.51,000,7280.51
2000-04-20,7216.22,7242.80,7157.95,7157.95,000,7157.95
2000-04-19,7204.33,7305.94,7146.52,7216.71,000,7216.71
2000-04-18,7186.18,7305.03,7094.92,7196.49,000,7196.49
2000-04-17,7201.66,7201.66,6890.96,7187.14,000,7187.14
2000-04-14,7440.05,7440.05,7168.90,7214.83,000,7214.83
2000-04-13,7421.06,7450.39,7302.82,7449.06,000,7449.06
2000-04-12,7438.26,7517.75,7414.38,7443.07,000,7443.07
2000-04-11,7513.12,7513.12,7366.49,7442.66,000,7442.66
2000-04-10,7534.91,7614.81,7507.93,7516.95,000,7516.95
2000-04-07,7470.39,7533.36,7399.81,7522.20,000,7522.20
2000-04-06,7345.01,7480.13,7325.72,7446.21,000,7446.21
2000-04-05,7502.09,7538.72,7205.86,7330.77,000,7330.77
2000-04-04,7431.42,7566.92,7430.18,7522.80,000,7522.80
2000-04-03,7599.78,7641.53,7404.37,7429.22,000,7429.22
2000-03-31,7649.88,7704.28,7522.70,7599.39,000,7599.39
2000-03-30,7834.56,7849.53,7610.51,7644.89,000,7644.89
2000-03-29,7930.82,7963.70,7859.44,7864.76,000,7864.76
2000-03-28,7891.15,8031.21,7880.12,7931.93,000,7931.93
2000-03-27,7932.71,7939.92,7832.06,7892.49,000,7892.49
2000-03-24,7706.50,7932.42,7706.50,7932.42,000,7932.42
2000-03-23,7803.69,7873.03,7677.08,7694.78,000,7694.78
2000-03-22,7827.56,7949.72,7787.09,7798.62,000,7798.62
2000-03-21,7865.48,7865.48,7735.74,7807.93,000,7807.93
2000-03-20,7716.24,7887.97,7716.24,7872.38,000,7872.38
2000-03-17,7594.99,7834.54,7574.52,7710.92,000,7710.92
2000-03-16,7416.64,7648.28,7416.64,7583.96,000,7583.96
2000-03-15,7633.20,7633.20,7411.76,7414.46,000,7414.46
2000-03-14,7695.79,7757.03,7630.10,7650.05,000,7650.05
2000-03-13,7977.06,7991.07,7630.31,7693.85,000,7693.85
2000-03-10,7952.51,8076.31,7952.51,7975.95,000,7975.95
2000-03-09,7984.21,8084.92,7877.19,7949.15,000,7949.15
2000-03-08,8069.98,8097.68,7949.38,7987.00,000,7987.00
2000-03-07,7971.23,8136.16,7922.32,8064.97,000,8064.97
2000-03-06,7960.09,8030.59,7925.20,7975.78,000,7975.78
2000-03-03,7952.28,8022.48,7874.57,7960.03,000,7960.03
2000-03-02,7720.90,7950.66,7639.93,7945.77,000,7945.77
2000-03-01,7645.30,7769.01,7618.60,7727.93,000,7727.93
2000-02-29,7590.90,7700.36,7590.90,7644.55,000,7644.55
2000-02-28,7732.90,7747.37,7492.23,7587.13,000,7587.13
2000-02-25,7668.70,7776.84,7640.69,7738.68,000,7738.68
2000-02-24,7696.92,7813.20,7587.08,7640.53,000,7640.53
2000-02-23,7619.83,7772.28,7619.83,7698.97,000,7698.97
2000-02-22,7580.38,7725.50,7540.36,7607.94,000,7607.94
2000-02-21,7568.34,7590.53,7447.71,7590.53,000,7590.53
2000-02-18,7584.39,7658.88,7543.50,7573.78,000,7573.78
2000-02-17,7478.32,7637.46,7394.02,7580.53,000,7580.53
2000-02-16,7401.26,7596.90,7342.65,7490.32,000,7490.32
2000-02-15,7636.41,7699.97,7396.13,7396.13,000,7396.13
2000-02-14,7569.01,7660.39,7542.30,7644.80,000,7644.80
2000-02-11,7724.36,7812.09,7586.26,7611.55,000,7611.55
2000-02-10,7617.07,7709.27,7496.42,7709.27,000,7709.27
2000-02-09,7566.68,7676.56,7526.08,7629.11,000,7629.11
2000-02-08,7295.61,7570.55,7263.19,7549.88,000,7549.88
2000-02-07,7450.79,7450.79,7270.40,7296.32,000,7296.32
2000-02-04,7355.69,7491.79,7338.15,7444.61,000,7444.61
2000-02-03,7175.87,7354.56,7134.42,7354.26,000,7354.26
2000-02-02,7063.57,7172.05,7038.71,7171.95,000,7171.95
2000-02-01,6841.12,7052.22,6841.12,7050.46,000,7050.46
2000-01-31,7054.24,7054.24,6816.54,6835.60,000,6835.60
2000-01-28,7128.01,7214.58,7040.49,7066.60,000,7066.60
2000-01-27,6983.42,7169.87,6944.65,7126.13,000,7126.13
2000-01-26,6838.05,6980.93,6838.05,6969.37,000,6969.37
2000-01-25,6928.08,6928.08,6809.64,6809.64,000,6809.64
2000-01-24,6987.59,7092.50,6921.97,6931.99,000,6931.99
2000-01-21,7103.70,7103.70,6939.94,6992.75,000,6992.75
2000-01-20,7095.98,7230.75,7076.81,7112.66,000,7112.66
2000-01-19,7065.31,7110.19,6987.12,7091.04,000,7091.04
2000-01-18,7262.21,7306.48,7053.86,7072.12,000,7072.12
2000-01-17,7177.48,7297.04,7112.97,7258.90,000,7258.90
2000-01-14,6960.29,7207.45,6960.29,7173.22,000,7173.22
2000-01-13,6913.13,7106.45,6898.69,6955.98,000,6955.98
2000-01-12,6878.92,6913.50,6783.22,6912.81,000,6912.81
2000-01-11,6926.04,6943.83,6821.26,6891.25,000,6891.25
2000-01-10,6785.47,6975.26,6785.47,6925.52,000,6925.52
2000-01-07,6489.94,6791.53,6470.14,6780.96,000,6780.96
2000-01-06,6501.45,6539.31,6402.63,6474.92,000,6474.92
2000-01-05,6585.85,6585.85,6388.91,6502.07,000,6502.07
2000-01-04,6747.24,6755.36,6510.46,6586.95,000,6586.95
2000-01-03,6961.72,7159.33,6720.87,6750.76,000,6750.76
1999-12-30,6858.40,6972.66,6858.40,6958.14,000,6958.14
1999-12-29,6845.37,6888.51,6812.72,6859.58,000,6859.58
1999-12-28,6839.03,6885.20,6762.11,6861.54,000,6861.54
1999-12-27,6784.37,6992.92,6784.37,6837.41,000,6837.41
1999-12-23,6503.67,6798.19,6503.67,6782.39,000,6782.39
1999-12-22,6431.51,6531.75,6431.51,6492.53,000,6492.53
1999-12-21,6372.79,6423.88,6322.09,6418.68,000,6418.68
1999-12-20,6358.48,6393.20,6296.90,6378.66,000,6378.66
1999-12-17,6342.92,6443.05,6342.92,6353.90,000,6353.90
1999-12-16,6228.93,6364.09,6220.53,6341.29,000,6341.29
1999-12-15,6191.76,6232.75,6148.21,6232.75,000,6232.75
1999-12-14,6129.31,6247.24,6103.36,6187.99,000,6187.99
1999-12-13,6106.21,6159.21,6078.01,6127.20,000,6127.20
1999-12-10,6121.68,6158.18,6067.08,6097.90,000,6097.90
1999-12-09,6100.73,6178.17,6084.95,6118.06,000,6118.06
1999-12-08,6135.27,6140.85,6051.57,6115.59,000,6115.59
1999-12-07,6141.69,6188.49,6121.73,6158.77,000,6158.77
1999-12-06,6126.72,6188.68,6095.88,6142.19,000,6142.19
1999-12-03,5942.09,6127.12,5942.09,6119.17,000,6119.17
1999-12-02,5933.00,5995.01,5912.17,5937.20,000,5937.20
1999-12-01,5891.27,5960.59,5836.73,5933.84,000,5933.84
1999-11-30,5875.49,5896.73,5808.95,5896.04,000,5896.04
1999-11-29,5953.78,5978.64,5881.52,5888.88,000,5888.88
1999-11-26,5964.97,6023.01,5943.37,5958.07,000,5958.07
1999-11-25,5812.81,5967.61,5810.21,5961.45,000,5961.45
1999-11-24,5815.09,5852.45,5765.36,5818.73,000,5818.73
1999-11-23,5822.95,5869.68,5794.14,5814.74,000,5814.74
1999-11-22,5951.70,5998.46,5812.21,5819.89,000,5819.89
1999-11-19,5955.76,6032.67,5927.78,5955.97,000,5955.97
1999-11-18,5870.67,5956.41,5856.33,5950.05,000,5950.05
1999-11-17,5912.40,5950.80,5850.66,5870.17,000,5870.17
1999-11-16,5849.56,5914.20,5809.37,5909.52,000,5909.52
1999-11-15,5792.45,5861.00,5792.45,5859.29,000,5859.29
1999-11-12,5789.50,5824.30,5750.65,5791.05,000,5791.05
1999-11-11,5714.48,5803.84,5714.48,5802.36,000,5802.36
1999-11-10,5685.50,5742.42,5661.68,5742.42,000,5742.42
1999-11-09,5654.33,5755.25,5654.33,5694.73,000,5694.73
1999-11-08,5628.74,5681.02,5613.95,5647.94,000,5647.94
1999-11-05,5639.88,5680.67,5597.57,5658.10,000,5658.10
1999-11-04,5568.92,5650.82,5561.28,5635.62,000,5635.62
1999-11-03,5532.06,5592.09,5501.86,5560.87,000,5560.87
1999-11-02,5524.42,5551.82,5474.12,5546.95,000,5546.95
1999-11-01,5518.74,5549.78,5496.77,5524.92,000,5524.92
1999-10-29,5503.19,5557.91,5492.84,5525.40,000,5525.40
1999-10-28,5360.58,5492.97,5342.31,5478.89,000,5478.89
1999-10-27,5356.71,5386.10,5324.35,5363.86,000,5363.86
1999-10-26,5306.71,5394.84,5302.28,5388.76,000,5388.76
1999-10-25,5356.70,5388.95,5300.79,5320.40,000,5320.40
1999-10-22,5272.62,5362.01,5268.81,5357.75,000,5357.75
1999-10-21,5290.19,5295.17,5211.11,5246.49,000,5246.49
1999-10-20,5291.07,5326.67,5239.35,5291.23,000,5291.23
1999-10-19,5172.37,5296.91,5150.17,5296.91,000,5296.91
1999-10-18,5160.80,5177.64,5093.84,5156.28,000,5156.28
1999-10-15,5211.66,5230.42,5101.89,5184.23,000,5184.23
1999-10-14,5270.53,5319.33,5218.52,5220.29,000,5220.29
1999-10-13,5315.57,5315.57,5264.80,5295.43,000,5295.43
1999-10-12,5409.24,5432.12,5329.85,5358.46,000,5358.46
1999-10-11,5453.08,5453.77,5396.05,5414.50,000,5414.50
1999-10-08,5409.44,5439.53,5364.35,5419.26,000,5419.26
1999-10-07,5395.32,5419.40,5353.47,5419.31,000,5419.31
1999-10-06,5275.56,5353.32,5243.43,5353.32,000,5353.32
1999-10-05,5245.83,5304.70,5224.49,5301.85,000,5301.85
1999-10-04,5134.97,5251.57,5115.09,5218.86,000,5218.86
1999-10-01,5166.57,5185.72,5078.59,5124.55,000,5124.55
1999-09-30,5127.11,5149.83,5083.67,5149.83,000,5149.83
1999-09-29,5157.17,5172.46,5069.87,5135.62,000,5135.62
1999-09-28,5254.51,5261.85,5116.88,5119.10,000,5119.10
1999-09-27,5207.66,5247.63,5201.47,5239.64,000,5239.64
1999-09-24,5220.96,5220.96,5163.21,5186.53,000,5186.53
1999-09-23,5256.43,5332.99,5228.85,5299.57,000,5299.57
1999-09-22,5236.53,5286.24,5211.70,5238.76,000,5238.76
1999-09-21,5378.91,5384.52,5247.70,5282.76,000,5282.76
1999-09-20,5327.84,5372.87,5320.04,5351.98,000,5351.98
1999-09-17,5331.52,5365.27,5290.32,5303.94,000,5303.94
1999-09-16,5356.43,5361.62,5297.74,5304.42,000,5304.42
1999-09-15,5385.42,5449.36,5342.91,5387.18,000,5387.18
1999-09-14,5457.27,5493.20,5394.51,5401.47,000,5401.47
1999-09-13,5489.60,5530.76,5440.92,5446.91,000,5446.91
1999-09-10,5438.64,5522.41,5427.13,5483.95,000,5483.95
1999-09-09,5397.45,5448.91,5370.36,5436.86,000,5436.86
1999-09-08,5387.43,5401.09,5332.84,5400.70,000,5400.70
1999-09-07,5397.48,5430.56,5364.34,5391.36,000,5391.36
1999-09-06,5343.70,5416.20,5329.79,5400.55,000,5400.55
1999-09-03,5202.54,5340.01,5199.68,5336.22,000,5336.22
1999-09-02,5337.62,5340.65,5184.01,5189.92,000,5189.92
1999-09-01,5286.58,5328.54,5273.90,5317.12,000,5317.12
1999-08-31,5346.83,5346.83,5267.17,5270.77,000,5270.77
1999-08-30,5414.42,5425.39,5363.59,5392.53,000,5392.53
1999-08-27,5368.19,5428.95,5329.62,5420.36,000,5420.36
1999-08-26,5433.94,5455.84,5354.60,5389.34,000,5389.34
1999-08-25,5321.41,5414.52,5300.79,5400.32,000,5400.32
1999-08-24,5328.73,5342.23,5268.24,5324.02,000,5324.02
1999-08-23,5267.29,5314.27,5267.29,5301.98,000,5301.98
1999-08-20,5200.24,5260.96,5200.24,5254.14,000,5254.14
1999-08-19,5213.21,5235.08,5165.81,5186.85,000,5186.85
1999-08-18,5272.58,5293.26,5217.55,5230.47,000,5230.47
1999-08-17,5256.85,5301.49,5223.40,5259.91,000,5259.91
1999-08-16,5241.57,5257.68,5196.94,5257.10,000,5257.10
1999-08-13,5111.02,5225.22,5089.44,5219.43,000,5219.43
1999-08-12,5073.28,5149.19,5068.88,5127.43,000,5127.43
1999-08-11,5013.71,5047.43,5010.91,5019.69,000,5019.69
1999-08-10,5089.83,5095.83,4975.15,5000.87,000,5000.87
1999-08-09,5001.33,5102.56,4980.61,5087.30,000,5087.30
1999-08-06,5013.38,5057.20,4974.98,5010.47,000,5010.47
1999-08-05,5094.48,5094.48,4948.08,4978.45,000,4978.45
1999-08-04,5097.69,5149.10,5067.20,5119.37,000,5119.37
1999-08-03,5105.01,5139.24,5054.84,5107.68,000,5107.68
1999-08-02,5088.65,5144.20,4970.74,5129.50,000,5129.50
1999-07-30,5050.55,5110.52,5039.50,5101.87,000,5101.87
1999-07-29,5235.66,5241.24,5035.20,5052.32,000,5052.32
1999-07-28,5267.54,5274.33,5204.64,5229.56,000,5229.56
1999-07-27,5196.71,5253.11,5188.53,5224.16,000,5224.16
1999-07-26,5318.26,5330.02,5161.25,5206.44,000,5206.44
1999-07-23,5349.04,5391.52,5297.86,5310.63,000,5310.63
1999-07-22,5417.11,5442.69,5320.78,5340.91,000,5340.91
1999-07-21,5461.94,5472.55,5401.84,5414.17,000,5414.17
1999-07-20,5621.06,5643.19,5482.61,5491.29,000,5491.29
1999-07-19,5632.99,5654.85,5600.15,5624.74,000,5624.74
1999-07-16,5644.85,5653.52,5576.90,5619.94,000,5619.94
1999-07-15,5608.38,5671.77,5598.39,5619.26,000,5619.26
1999-07-14,5579.49,5649.42,5571.97,5610.89,000,5610.89
1999-07-13,5646.34,5652.90,5553.42,5573.82,000,5573.82
1999-07-12,5662.07,5686.55,5635.10,5652.02,000,5652.02
1999-07-09,5598.51,5666.26,5598.51,5638.95,000,5638.95
1999-07-08,5601.87,5646.58,5549.14,5607.10,000,5607.10
1999-07-07,5606.71,5620.08,5547.88,5588.50,000,5588.50
1999-07-06,5632.18,5640.11,5580.13,5612.90,000,5612.90
1999-07-05,5533.20,5649.89,5528.85,5625.62,000,5625.62
1999-07-02,5489.88,5521.70,5456.19,5519.05,000,5519.05
1999-07-01,5428.34,5498.11,5425.85,5480.22,000,5480.22
1999-06-30,5375.42,5413.69,5357.87,5378.52,000,5378.52
1999-06-29,5370.01,5394.35,5332.96,5359.53,000,5359.53
1999-06-28,5319.88,5358.42,5283.73,5356.95,000,5356.95
1999-06-25,5318.89,5351.07,5287.27,5301.21,000,5301.21
1999-06-24,5412.37,5441.98,5321.64,5327.60,000,5327.60
1999-06-23,5436.72,5455.12,5387.20,5399.11,000,5399.11
1999-06-22,5471.70,5481.96,5417.52,5468.67,000,5468.67
1999-06-21,5366.28,5499.16,5366.28,5468.47,000,5468.47
1999-06-18,5433.83,5500.93,5430.32,5430.32,000,5430.32
1999-06-17,5404.37,5424.66,5387.48,5412.00,000,5412.00
1999-06-16,5331.00,5390.70,5301.64,5381.25,000,5381.25
1999-06-15,5269.93,5350.69,5239.67,5342.86,000,5342.86
1999-06-14,5249.37,5292.06,5249.37,5268.87,000,5268.87
1999-06-11,5205.52,5269.86,5197.22,5262.15,000,5262.15
1999-06-10,5265.87,5287.88,5188.91,5206.47,000,5206.47
1999-06-09,5184.85,5271.37,5165.69,5253.89,000,5253.89
1999-06-08,5214.21,5237.25,5201.64,5211.08,000,5211.08
1999-06-07,5130.53,5194.98,5097.55,5190.15,000,5190.15
1999-06-04,5065.95,5108.49,5046.51,5107.81,000,5107.81
1999-06-02,5035.99,5049.00,4980.63,4997.83,000,4997.83
1999-06-01,5083.62,5090.89,5016.81,5021.24,000,5021.24
1999-05-31,5099.66,5107.89,5033.24,5069.83,000,5069.83
1999-05-28,5047.60,5071.82,5003.97,5068.73,000,5068.73
1999-05-27,5200.61,5222.79,5067.44,5083.83,000,5083.83
1999-05-26,5118.58,5194.36,5110.38,5160.44,000,5160.44
1999-05-25,5213.79,5218.29,5136.76,5143.10,000,5143.10
1999-05-21,5235.16,5269.44,5216.69,5264.68,000,5264.68
1999-05-20,5214.36,5250.68,5207.31,5235.64,000,5235.64
1999-05-19,5162.45,5191.86,5141.84,5184.51,000,5184.51
1999-05-18,5134.17,5169.54,5111.97,5154.94,000,5154.94
1999-05-17,5165.26,5170.28,5092.61,5114.47,000,5114.47
1999-05-14,5271.49,5310.19,5173.03,5173.25,000,5173.25
1999-05-12,5281.85,5309.85,5214.75,5248.02,000,5248.02
1999-05-11,5238.34,5283.06,5236.89,5249.15,000,5249.15
1999-05-10,5300.77,5317.08,5199.69,5205.95,000,5205.95
1999-05-07,5280.73,5297.38,5234.95,5297.38,000,5297.38
1999-05-06,5336.50,5370.65,5274.15,5274.45,000,5274.45
1999-05-05,5348.40,5364.06,5301.28,5307.22,000,5307.22
1999-05-04,5409.82,5449.22,5383.21,5383.21,000,5383.21
1999-05-03,5372.68,5392.22,5345.73,5377.56,000,5377.56
1999-04-30,5314.36,5397.64,5310.02,5393.11,000,5393.11
1999-04-29,5347.40,5347.40,5284.13,5334.42,000,5334.42
1999-04-28,5356.79,5364.63,5312.74,5348.61,000,5348.61
1999-04-27,5288.12,5359.03,5261.56,5347.50,000,5347.50
1999-04-26,5198.26,5264.82,5195.69,5256.22,000,5256.22
1999-04-23,5245.15,5263.69,5186.95,5195.42,000,5195.42
1999-04-22,5187.17,5256.58,5186.86,5218.82,000,5218.82
1999-04-21,5100.43,5166.78,5100.43,5163.29,000,5163.29
1999-04-20,5164.36,5190.65,5087.29,5087.29,000,5087.29
1999-04-19,5150.84,5247.44,5150.37,5220.15,000,5220.15
1999-04-16,5181.76,5202.26,5131.78,5155.35,000,5155.35
1999-04-15,5158.76,5209.85,5144.60,5181.01,000,5181.01
1999-04-14,5181.54,5221.83,5149.28,5182.16,000,5182.16
1999-04-13,5209.61,5227.68,5174.38,5199.18,000,5199.18
1999-04-12,5061.77,5166.99,5058.16,5159.16,000,5159.16
1999-04-09,5103.92,5178.02,5103.92,5124.18,000,5124.18
1999-04-08,5046.82,5069.59,5002.45,5068.75,000,5068.75
1999-04-07,4986.64,5058.06,4986.52,5052.27,000,5052.27
1999-04-06,4951.82,4992.10,4935.19,4965.29,000,4965.29
1999-04-01,4852.39,4914.71,4779.04,4914.59,000,4914.59
1999-03-31,4845.65,4889.82,4837.92,4884.20,000,4884.20
1999-03-30,4919.95,4919.95,4821.12,4856.84,000,4856.84
1999-03-29,4790.17,4876.92,4788.58,4876.92,000,4876.92
1999-03-26,4882.88,4902.79,4743.98,4775.17,000,4775.17
1999-03-25,4814.36,4861.96,4800.95,4860.26,000,4860.26
1999-03-24,4828.54,4835.04,4757.90,4780.13,000,4780.13
1999-03-23,5012.56,5016.22,4897.75,4915.03,000,4915.03
1999-03-22,5076.36,5076.36,5023.06,5027.06,000,5027.06
1999-03-19,5055.67,5151.01,5055.67,5099.48,000,5099.48
1999-03-18,5034.63,5038.37,4983.18,5013.62,000,5013.62
1999-03-17,5070.41,5127.19,5057.52,5077.43,000,5077.43
1999-03-16,5054.96,5119.25,5030.79,5094.63,000,5094.63
1999-03-15,5013.78,5062.85,4991.34,5029.24,000,5029.24
1999-03-12,4970.85,5100.82,4969.30,5008.16,000,5008.16
1999-03-11,4745.94,4808.70,4719.94,4754.41,000,4754.41
1999-03-10,4773.34,4807.71,4704.96,4721.41,000,4721.41
1999-03-09,4796.64,4861.16,4727.35,4758.46,000,4758.46
1999-03-08,4878.43,4886.75,4785.20,4788.69,000,4788.69
1999-03-05,4754.59,4862.45,4734.76,4839.09,000,4839.09
1999-03-04,4685.27,4705.65,4605.27,4678.72,000,4678.72
1999-03-03,4803.16,4811.92,4697.67,4697.67,000,4697.67
1999-03-02,4798.72,4822.14,4706.48,4804.02,000,4804.02
1999-03-01,4923.31,4943.44,4784.31,4784.31,000,4784.31
1999-02-26,4934.96,4943.49,4853.55,4911.81,000,4911.81
1999-02-25,5027.79,5027.79,4932.35,4958.58,000,4958.58
1999-02-24,4970.34,5074.40,4945.43,5062.31,000,5062.31
1999-02-23,4919.76,5034.44,4919.76,4987.56,000,4987.56
1999-02-22,4871.02,4898.41,4818.22,4845.18,000,4845.18
1999-02-19,4886.48,4903.55,4788.58,4802.38,000,4802.38
1999-02-18,4792.08,4873.99,4791.85,4845.08,000,4845.08
1999-02-17,4893.88,4895.31,4780.79,4810.09,000,4810.09
1999-02-16,4926.91,4945.72,4879.12,4904.68,000,4904.68
1999-02-15,4872.91,4879.55,4818.13,4879.55,000,4879.55
1999-02-12,4924.65,4999.21,4882.32,4888.74,000,4888.74
1999-02-11,4846.41,4876.68,4794.89,4839.33,000,4839.33
1999-02-10,4841.55,4848.44,4749.45,4796.82,000,4796.82
1999-02-09,5050.42,5095.46,4882.93,4904.35,000,4904.35
1999-02-08,5123.23,5158.69,5002.23,5027.22,000,5027.22
1999-02-05,5024.47,5091.22,4996.03,5080.77,000,5080.77
1999-02-04,5129.80,5200.10,5077.85,5077.85,000,5077.85
1999-02-03,5140.65,5164.05,5057.97,5085.66,000,5085.66
1999-02-02,5201.16,5242.39,5157.10,5166.87,000,5166.87
1999-02-01,5193.03,5287.96,5190.82,5190.82,000,5190.82
1999-01-29,5129.84,5192.01,5129.84,5159.96,000,5159.96
1999-01-28,5006.61,5122.71,4970.01,5096.41,000,5096.41
1999-01-27,5059.08,5108.94,5044.83,5061.18,000,5061.18
1999-01-26,5047.46,5071.23,4948.51,4986.80,000,4986.80
1999-01-25,4968.72,5017.78,4900.68,4982.45,000,4982.45
1999-01-22,5107.74,5107.74,4971.10,5019.28,000,5019.28
1999-01-21,5136.44,5224.44,5122.16,5156.67,000,5156.67
1999-01-20,5118.25,5181.37,5096.48,5143.06,000,5143.06
1999-01-19,5076.49,5123.38,4984.49,5073.15,000,5073.15
1999-01-18,5070.65,5103.17,5023.29,5050.40,000,5050.40
1999-01-15,4869.19,4968.10,4768.41,4960.22,000,4960.22
1999-01-14,5051.42,5086.24,4912.75,4912.75,000,4912.75
1999-01-13,5143.78,5189.00,4856.41,4931.80,000,4931.80
1999-01-12,5277.06,5316.30,5194.64,5200.10,000,5200.10
1999-01-11,5404.22,5469.60,5260.88,5270.60,000,5270.60
1999-01-08,5358.37,5452.01,5358.37,5392.84,000,5392.84
1999-01-07,5485.61,5509.34,5265.68,5323.21,000,5323.21
1999-01-06,5328.02,5443.65,5318.41,5443.62,000,5443.62
1999-01-05,5221.43,5316.25,5137.48,5253.91,000,5253.91
1999-01-04,4991.95,5254.18,4979.36,5252.36,000,5252.36
1998-12-30,5054.46,5085.47,5001.81,5002.39,000,5002.39
1998-12-29,5031.00,5063.98,4998.24,5031.87,000,5031.87
1998-12-28,4978.04,5058.21,4978.04,5044.77,000,5044.77
1998-12-23,4844.50,4963.41,4844.50,4951.77,000,4951.77
1998-12-22,4802.16,4892.95,4783.49,4825.38,000,4825.38
1998-12-21,4669.19,4791.67,4667.26,4780.93,000,4780.93
1998-12-18,4699.93,4737.22,4629.23,4629.23,000,4629.23
1998-12-17,4664.52,4731.32,4657.93,4723.81,000,4723.81
1998-12-16,4618.33,4713.18,4611.34,4663.45,000,4663.45
1998-12-15,4516.44,4615.08,4516.44,4574.50,000,4574.50
1998-12-14,4514.62,4566.44,4451.20,4522.86,000,4522.86
1998-12-11,4576.65,4576.65,4505.71,4536.20,000,4536.20
1998-12-10,4683.16,4733.12,4613.37,4642.69,000,4642.69
1998-12-09,4690.95,4718.38,4634.37,4663.68,000,4663.68
1998-12-08,4734.41,4759.20,4656.48,4699.34,000,4699.34
1998-12-07,4827.19,4888.85,4709.88,4713.96,000,4713.96
1998-12-04,4723.79,4844.96,4704.22,4775.23,000,4775.23
1998-12-03,4674.84,4827.53,4611.96,4787.08,000,4787.08
1998-12-02,4857.51,4878.14,4682.83,4691.69,000,4691.69
1998-12-01,4986.81,4986.81,4781.12,4781.73,000,4781.73
1998-11-30,5123.45,5176.27,5022.70,5022.70,000,5022.70
1998-11-27,5056.39,5130.33,5036.61,5121.48,000,5121.48
1998-11-26,4965.10,5064.00,4965.10,5051.63,000,5051.63
1998-11-25,4936.29,5004.14,4930.18,4944.37,000,4944.37
1998-11-24,5068.01,5110.23,4958.82,4958.82,000,4958.82
1998-11-23,4946.93,5027.49,4946.93,5019.12,000,5019.12
1998-11-20,4830.02,4924.89,4829.56,4911.88,000,4911.88
1998-11-19,4712.63,4824.70,4707.60,4795.69,000,4795.69
1998-11-18,4732.04,4799.73,4692.26,4698.72,000,4698.72
1998-11-17,4788.94,4797.56,4702.63,4702.63,000,4702.63
1998-11-16,4690.15,4783.77,4689.50,4783.77,000,4783.77
1998-11-13,4643.73,4710.25,4617.41,4639.65,000,4639.65
1998-11-12,4698.39,4698.39,4629.93,4639.89,000,4639.89
1998-11-11,4698.37,4755.43,4697.12,4717.70,000,4717.70
1998-11-10,4751.83,4779.98,4660.54,4662.78,000,4662.78
1998-11-09,4858.63,4884.17,4745.20,4768.58,000,4768.58
1998-11-06,4849.86,4902.45,4820.65,4836.22,000,4836.22
1998-11-05,4852.77,4877.45,4769.57,4811.60,000,4811.60
1998-11-04,4730.27,4877.47,4728.71,4841.72,000,4841.72
1998-11-03,4788.67,4799.20,4704.80,4705.08,000,4705.08
1998-11-02,4722.84,4804.48,4722.80,4761.15,000,4761.15
1998-10-30,4609.99,4722.09,4609.99,4671.12,000,4671.12
1998-10-29,4553.72,4567.47,4496.97,4549.33,000,4549.33
1998-10-28,4642.85,4642.85,4526.21,4536.34,000,4536.34
1998-10-27,4615.81,4706.81,4611.44,4682.45,000,4682.45
1998-10-26,4465.85,4615.83,4456.62,4577.74,000,4577.74
1998-10-23,4454.49,4491.05,4427.37,4451.09,000,4451.09
1998-10-22,4551.00,4597.33,4453.75,4454.28,000,4454.28
1998-10-21,4599.89,4637.80,4522.50,4523.24,000,4523.24
1998-10-20,4489.04,4607.83,4489.04,4595.82,000,4595.82
1998-10-19,4501.44,4538.12,4415.59,4458.40,000,4458.40
1998-10-16,4511.47,4572.54,4404.73,4489.10,000,4489.10
1998-10-15,4429.34,4435.32,4320.64,4399.05,000,4399.05
1998-10-14,4221.72,4318.52,4185.86,4318.52,000,4318.52
1998-10-13,4224.39,4307.18,4188.27,4274.48,000,4274.48
1998-10-12,4078.48,4239.01,4078.48,4225.49,000,4225.49
1998-10-09,3985.02,4030.01,3911.40,3983.65,000,3983.65
1998-10-08,4042.06,4042.06,3833.71,3896.08,000,3896.08
1998-10-07,4223.93,4271.31,4014.20,4087.83,000,4087.83
1998-10-06,3982.69,4175.11,3955.15,4156.64,000,4156.64
1998-10-05,3983.05,4124.35,3892.61,4034.23,000,4034.23
1998-10-02,4177.02,4217.80,3869.60,3962.50,000,3962.50
1998-10-01,4389.21,4389.21,4137.18,4226.49,000,4226.49
1998-09-30,4558.40,4558.40,4463.94,4474.51,000,4474.51
1998-09-29,4669.13,4671.15,4575.03,4578.27,000,4578.27
1998-09-28,4562.47,4699.72,4549.79,4653.94,000,4653.94
1998-09-25,4575.44,4575.44,4461.88,4561.58,000,4561.58
1998-09-24,4801.08,4859.96,4645.33,4646.25,000,4646.25
1998-09-23,4563.97,4701.33,4561.91,4699.39,000,4699.39
1998-09-22,4529.52,4604.70,4529.52,4575.15,000,4575.15
1998-09-21,4573.44,4576.78,4357.42,4433.87,000,4433.87
1998-09-18,4741.98,4769.91,4554.36,4598.58,000,4598.58
1998-09-17,4838.59,4839.51,4629.04,4669.51,000,4669.51
1998-09-16,4848.25,4952.45,4848.25,4857.97,000,4857.97
1998-09-15,4916.81,4958.37,4793.80,4831.22,000,4831.22
1998-09-14,4834.12,4916.43,4834.12,4896.49,000,4896.49
1998-09-11,4686.70,4777.79,4606.04,4737.15,000,4737.15
1998-09-10,4951.69,4951.69,4725.11,4747.33,000,4747.33
1998-09-09,5148.73,5161.40,5007.11,5040.87,000,5040.87
1998-09-08,4967.81,5104.78,4951.62,5103.84,000,5103.84
1998-09-07,4910.74,5000.67,4876.81,4923.37,000,4923.37
1998-09-04,4790.32,4945.47,4765.33,4820.25,000,4820.25
1998-09-03,4915.95,4918.12,4752.82,4812.18,000,4812.18
1998-09-02,4913.30,5011.45,4912.05,4970.50,000,4970.50
1998-09-01,4727.35,4839.01,4673.21,4791.81,000,4791.81
1998-08-31,4955.10,4979.28,4821.20,4833.89,000,4833.89
1998-08-28,4940.02,5017.38,4752.40,4993.54,000,4993.54
1998-08-27,5200.64,5235.62,5021.70,5060.84,000,5060.84
1998-08-26,5378.99,5385.28,5218.80,5231.61,000,5231.61
1998-08-25,5273.81,5389.59,5273.81,5372.76,000,5372.76
1998-08-24,5203.88,5271.20,5155.03,5234.88,000,5234.88
1998-08-21,5475.76,5475.76,5163.38,5163.51,000,5163.51
1998-08-20,5594.62,5645.32,5485.44,5488.22,000,5488.22
1998-08-19,5640.20,5672.07,5596.41,5596.41,000,5596.41
1998-08-18,5497.73,5581.67,5497.73,5568.88,000,5568.88
1998-08-17,5408.64,5456.58,5336.20,5456.58,000,5456.58
1998-08-14,5360.38,5483.16,5355.40,5447.90,000,5447.90
1998-08-13,5381.42,5393.27,5239.10,5356.23,000,5356.23
1998-08-12,5340.96,5425.02,5340.96,5402.37,000,5402.37
1998-08-11,5472.40,5478.55,5258.50,5268.40,000,5268.40
1998-08-10,5594.93,5607.75,5476.25,5476.25,000,5476.25
1998-08-07,5572.47,5590.08,5537.82,5581.22,000,5581.22
1998-08-06,5658.34,5670.35,5517.64,5517.64,000,5517.64
1998-08-05,5579.06,5641.39,5559.96,5632.51,000,5632.51
1998-08-04,5738.60,5818.15,5734.59,5756.20,000,5756.20
1998-08-03,5811.42,5811.42,5731.18,5758.77,000,5758.77
1998-07-31,5923.96,5966.15,5873.92,5873.92,000,5873.92
1998-07-30,5865.83,5898.37,5837.51,5880.87,000,5880.87
1998-07-29,5870.55,5888.52,5810.95,5853.63,000,5853.63
1998-07-28,5949.61,5970.41,5863.16,5889.01,000,5889.01
1998-07-27,6029.74,6071.11,5885.00,5885.00,000,5885.00
1998-07-24,6006.09,6060.83,5956.81,6035.28,000,6035.28
1998-07-23,6131.90,6138.92,6025.97,6058.45,000,6058.45
1998-07-22,6151.74,6189.11,6105.50,6110.73,000,6110.73
1998-07-21,6181.56,6181.56,6165.52,6165.52,000,6165.52
1998-07-20,6162.04,6199.58,6127.66,6171.43,000,6171.43
1998-07-17,6115.79,6167.51,6114.05,6147.87,000,6147.87
1998-07-16,6100.61,6157.70,6090.01,6094.02,000,6094.02
1998-07-15,6140.24,6150.47,6085.32,6108.24,000,6108.24
1998-07-14,6022.94,6096.46,6022.76,6095.28,000,6095.28
1998-07-13,5991.02,6056.09,5991.02,6019.48,000,6019.48
1998-07-10,5974.81,6022.58,5912.60,5982.42,000,5982.42
1998-07-09,6037.76,6052.13,5990.55,5996.77,000,5996.77
1998-07-08,5980.31,6022.15,5957.19,6013.14,000,6013.14
1998-07-07,5960.17,5995.11,5956.38,5960.98,000,5960.98
1998-07-06,5970.86,5986.14,5906.42,5918.37,000,5918.37
1998-07-03,5917.24,5960.70,5913.04,5953.16,000,5953.16
1998-07-02,5935.54,5980.30,5896.52,5904.10,000,5904.10
1998-07-01,5863.25,5936.34,5857.92,5906.85,000,5906.85
1998-06-30,5891.16,5900.59,5857.65,5897.44,000,5897.44
1998-06-29,5896.00,5921.40,5896.00,5915.13,000,5915.13
1998-06-26,5868.89,5893.13,5849.26,5870.42,000,5870.42
1998-06-25,5847.88,5876.76,5839.73,5866.63,000,5866.63
1998-06-24,5742.23,5779.91,5722.10,5779.91,000,5779.91
1998-06-23,5689.96,5718.81,5680.24,5718.71,000,5718.71
1998-06-22,5650.21,5654.89,5616.35,5654.75,000,5654.75
1998-06-19,5706.24,5706.68,5682.59,5702.61,000,5702.61
1998-06-18,5750.13,5755.68,5697.28,5718.06,000,5718.06
1998-06-17,5676.95,5711.92,5675.36,5709.36,000,5709.36
1998-06-16,5571.60,5604.38,5569.06,5591.57,000,5591.57
1998-06-15,5596.89,5596.89,5512.58,5527.32,000,5527.32
1998-06-12,5738.65,5738.65,5642.07,5670.83,000,5670.83
1998-06-10,5743.74,5754.46,5718.86,5754.46,000,5754.46
1998-06-09,5780.63,5782.95,5744.52,5760.03,000,5760.03
1998-06-08,5754.59,5787.70,5754.59,5779.09,000,5779.09
1998-06-05,5636.09,5688.73,5636.09,5688.50,000,5688.50
1998-06-04,5595.70,5617.98,5574.97,5592.48,000,5592.48
1998-06-03,5617.11,5626.40,5607.45,5613.76,000,5613.76
1998-06-02,5569.89,5589.13,5554.49,5582.78,000,5582.78
1998-05-29,5513.76,5581.12,5513.59,5569.08,000,5569.08
1998-05-28,5541.28,5557.37,5480.22,5481.26,000,5481.26
1998-05-27,5537.95,5537.95,5479.81,5490.64,000,5490.64
1998-05-26,5621.23,5664.84,5621.23,5644.29,000,5644.29
1998-05-25,5565.57,5575.16,5559.02,5575.16,000,5575.16
1998-05-22,5506.30,5564.56,5506.21,5564.21,000,5564.21
1998-05-20,5450.36,5512.08,5450.36,5510.98,000,5510.98
1998-05-19,5378.37,5395.70,5378.37,5388.90,000,5388.90
1998-05-18,5368.19,5389.96,5342.85,5342.85,000,5342.85
1998-05-15,5377.49,5396.42,5372.84,5393.14,000,5393.14
1998-05-14,5387.21,5387.21,5340.25,5361.22,000,5361.22
1998-05-13,5321.33,5389.92,5321.33,5376.88,000,5376.88
1998-05-12,5295.83,5309.22,5272.87,5297.35,000,5297.35
1998-05-11,5305.55,5347.80,5305.55,5341.69,000,5341.69
1998-05-08,5218.39,5260.85,5218.39,5257.58,000,5257.58
1998-05-07,5204.91,5233.28,5172.95,5186.23,000,5186.23
1998-05-06,5200.53,5239.92,5197.15,5229.80,000,5229.80
1998-05-05,5273.26,5282.50,5221.71,5232.03,000,5232.03
1998-05-04,5251.41,5337.22,5251.41,5314.66,000,5314.66
1998-04-30,5101.98,5116.88,5091.54,5107.44,000,5107.44
1998-04-29,5086.84,5154.88,5086.84,5108.48,000,5108.48
1998-04-28,5056.87,5066.41,5012.57,5018.67,000,5018.67
1998-04-27,5121.10,5155.60,4992.10,5002.70,000,5002.70
1998-04-24,5249.50,5254.80,5136.70,5144.40,000,5144.40
1998-04-23,5333.20,5341.70,5215.20,5262.60,000,5262.60
1998-04-22,5386.80,5425.90,5297.50,5312.30,000,5312.30
1998-04-21,5419.90,5420.90,5337.50,5373.80,000,5373.80
1998-04-20,5372.80,5436.80,5372.80,5407.90,000,5407.90
1998-04-17,5276.10,5333.60,5243.30,5326.60,000,5326.60
1998-04-16,5381.50,5398.50,5268.90,5293.00,000,5293.00
1998-04-15,5390.00,5409.20,5343.50,5359.20,000,5359.20
1998-04-14,5350.20,5409.80,5301.60,5368.00,000,5368.00
1998-04-09,5234.80,5322.30,5233.80,5312.30,000,5312.30
1998-04-08,5316.60,5323.30,5241.10,5267.40,000,5267.40
1998-04-07,5353.60,5359.70,5283.40,5309.70,000,5309.70
1998-04-06,5246.40,5346.80,5238.30,5345.90,000,5345.90
1998-04-03,5210.20,5256.60,5206.70,5254.30,000,5254.30
1998-04-02,5154.00,5192.30,5145.80,5179.00,000,5179.00
1998-04-01,5084.10,5170.30,5079.70,5135.40,000,5135.40
1998-03-31,5092.40,5106.50,5037.90,5097.30,000,5097.30
1998-03-30,5059.30,5080.30,4994.50,5069.90,000,5069.90
1998-03-27,5020.20,5100.80,5008.60,5066.90,000,5066.90
1998-03-26,5105.30,5105.50,4996.40,5029.00,000,5029.00
1998-03-25,5096.60,5136.80,5079.80,5114.10,000,5114.10
1998-03-24,4991.60,5065.30,4988.40,5064.40,000,5064.40
1998-03-23,5060.30,5060.30,4960.70,5014.10,000,5014.10
1998-03-20,4969.80,5055.40,4969.80,5045.20,000,5045.20
1998-03-19,4920.30,4960.70,4917.30,4949.90,000,4949.90
1998-03-18,4959.00,4959.00,4874.50,4908.60,000,4908.60
1998-03-17,4929.10,4956.10,4929.00,4945.90,000,4945.90
1998-03-16,4852.90,4918.60,4847.10,4905.60,000,4905.60
1998-03-13,4861.80,4914.10,4835.30,4872.20,000,4872.20
1998-03-12,4845.00,4854.60,4810.80,4838.70,000,4838.70
1998-03-11,4898.20,4916.90,4829.40,4862.40,000,4862.40
1998-03-10,4830.20,4870.60,4807.80,4852.20,000,4852.20
1998-03-09,4757.70,4838.70,4749.60,4828.90,000,4828.90
1998-03-06,4697.00,4782.10,4661.60,4762.70,000,4762.70
1998-03-05,4659.80,4689.20,4612.10,4676.40,000,4676.40
1998-03-04,4781.60,4791.40,4678.10,4690.50,000,4690.50
1998-03-03,4779.90,4784.00,4745.70,4759.60,000,4759.60
1998-03-02,4696.50,4790.30,4679.90,4781.60,000,4781.60
1998-02-27,4727.70,4736.10,4662.30,4693.90,000,4693.90
1998-02-26,4726.70,4729.60,4680.80,4695.80,000,4695.80
1998-02-25,4601.80,4707.60,4601.40,4704.60,000,4704.60
1998-02-24,4601.80,4629.50,4569.50,4604.60,000,4604.60
1998-02-23,4609.30,4665.20,4591.60,4610.70,000,4610.70
1998-02-20,4580.40,4612.20,4578.40,4583.00,000,4583.00
1998-02-19,4628.90,4637.50,4575.80,4581.10,000,4581.10
1998-02-18,4623.50,4633.80,4582.20,4611.70,000,4611.70
1998-02-17,4552.00,4632.40,4548.20,4627.40,000,4627.40
1998-02-16,4520.60,4535.60,4504.80,4535.60,000,4535.60
1998-02-13,4523.80,4528.50,4485.60,4522.40,000,4522.40
1998-02-12,4562.00,4602.20,4504.10,4509.40,000,4509.40
1998-02-11,4578.40,4598.10,4537.70,4552.50,000,4552.50
1998-02-10,4515.30,4563.50,4506.70,4558.60,000,4558.60
1998-02-09,4569.50,4591.90,4509.40,4519.60,000,4519.60
1998-02-06,4513.90,4546.50,4494.50,4536.90,000,4536.90
1998-02-05,4508.50,4581.00,4486.50,4494.70,000,4494.70
1998-02-04,4545.20,4555.10,4474.30,4509.30,000,4509.30
1998-02-03,4533.80,4554.50,4491.90,4529.20,000,4529.20
1998-02-02,4481.00,4549.20,4480.80,4529.90,000,4529.90
1998-01-30,4455.50,4458.30,4421.30,4442.50,000,4442.50
1998-01-29,4410.30,4451.30,4380.40,4444.50,000,4444.50
1998-01-28,4325.10,4405.40,4317.00,4385.30,000,4385.30
1998-01-27,4267.30,4318.60,4248.60,4316.10,000,4316.10
1998-01-26,4172.10,4277.60,4155.80,4266.30,000,4266.30
1998-01-23,4236.70,4275.70,4205.00,4222.20,000,4222.20
1998-01-22,4208.30,4243.40,4172.40,4238.80,000,4238.80
1998-01-21,4328.80,4332.50,4248.80,4250.50,000,4250.50
1998-01-20,4291.30,4322.00,4269.00,4310.80,000,4310.80
1998-01-19,4247.10,4304.30,4241.70,4290.10,000,4290.10
1998-01-16,4170.00,4219.10,4170.00,4216.20,000,4216.20
1998-01-15,4132.60,4165.30,4124.20,4140.20,000,4140.20
1998-01-14,4198.20,4224.80,4142.00,4145.40,000,4145.40
1998-01-13,4179.10,4209.50,4142.40,4150.10,000,4150.10
1998-01-12,4145.10,4145.10,4053.90,4134.60,000,4134.60
1998-01-09,4270.90,4300.40,4229.70,4237.80,000,4237.80
1998-01-08,4359.40,4400.90,4274.00,4293.60,000,4293.60
1998-01-07,4356.90,4396.00,4326.60,4340.00,000,4340.00
1998-01-06,4427.30,4427.30,4345.80,4360.10,000,4360.10
1998-01-05,4358.00,4420.90,4331.20,4417.00,000,4417.00
1998-01-02,4270.70,4368.00,4270.70,4364.30,000,4364.30
1997-12-30,4283.60,4320.00,4223.00,4224.30,000,4224.30
1997-12-29,4142.70,4266.00,4142.60,4266.00,000,4266.00
1997-12-23,4141.60,4147.00,4104.50,4132.80,000,4132.80
1997-12-22,4074.50,4137.30,4035.10,4125.50,000,4125.50
1997-12-19,4115.20,4131.00,4051.20,4055.40,000,4055.40
1997-12-18,4140.80,4187.70,4140.80,4162.90,000,4162.90
1997-12-17,4156.20,4194.80,4130.00,4154.60,000,4154.60
1997-12-16,4063.30,4152.20,4053.80,4150.30,000,4150.30
1997-12-15,4072.90,4091.70,4028.70,4029.10,000,4029.10
1997-12-12,4051.50,4087.70,4034.40,4061.90,000,4061.90
1997-12-11,4064.30,4064.30,4005.70,4016.70,000,4016.70
1997-12-10,4178.33,4178.33,4109.12,4117.27,000,4117.27
1997-12-09,4212.90,4226.50,4167.40,4187.10,000,4187.10
1997-12-08,4217.30,4245.80,4194.10,4208.10,000,4208.10
1997-12-05,4153.80,4196.00,4121.60,4191.80,000,4191.80
1997-12-04,4089.40,4172.10,4089.40,4159.70,000,4159.70
1997-12-03,4087.80,4117.30,4053.50,4074.60,000,4074.60
1997-12-02,4140.30,4143.50,4073.40,4096.40,000,4096.40
1997-12-01,4000.00,4137.90,4000.00,4125.90,000,4125.90
1997-11-28,3966.00,3975.10,3941.50,3972.10,000,3972.10
1997-11-27,3953.40,3978.90,3952.20,3962.00,000,3962.00
1997-11-26,3880.20,3943.30,3878.10,3926.90,000,3926.90
1997-11-25,3818.20,3873.70,3817.00,3850.10,000,3850.10
1997-11-24,3919.00,3919.00,3821.90,3832.10,000,3832.10
1997-11-21,3960.90,3986.40,3937.30,3941.90,000,3941.90
1997-11-20,3891.20,3940.70,3888.90,3931.80,000,3931.80
1997-11-19,3801.00,3884.10,3784.00,3876.90,000,3876.90
1997-11-18,3826.20,3860.30,3796.80,3844.10,000,3844.10
1997-11-17,3797.90,3817.50,3739.70,3816.70,000,3816.70
1997-11-14,3724.60,3768.60,3673.90,3676.70,000,3676.70
1997-11-13,3699.40,3726.70,3679.00,3701.90,000,3701.90
1997-11-12,3700.70,3710.20,3645.80,3697.50,000,3697.50
1997-11-11,3727.90,3741.30,3704.90,3734.80,000,3734.80
1997-11-10,3723.30,3771.90,3722.30,3728.40,000,3728.40
1997-11-07,3775.80,3775.80,3663.80,3715.40,000,3715.40
1997-11-06,3833.90,3844.60,3797.80,3813.90,000,3813.90
1997-11-05,3806.80,3876.20,3806.80,3841.40,000,3841.40
1997-11-04,3869.10,3869.10,3776.40,3784.80,000,3784.80
1997-11-03,3802.70,3877.00,3802.30,3847.70,000,3847.70
1997-10-31,3771.50,3827.50,3734.20,3753.70,000,3753.70
1997-10-30,3732.90,3759.40,3632.90,3748.90,000,3748.90
1997-10-29,3797.60,3841.20,3734.30,3806.70,000,3806.70
1997-10-28,3669.50,3733.50,3366.00,3645.70,000,3645.70
1997-10-27,3935.70,3935.70,3846.70,3871.40,000,3871.40
1997-10-24,4042.10,4066.30,3977.00,3981.40,000,3981.40
1997-10-23,4102.20,4103.90,3927.20,3976.40,000,3976.40
1997-10-22,4203.50,4235.90,4119.20,4124.90,000,4124.90
1997-10-21,4088.80,4178.70,4085.70,4172.50,000,4172.50
1997-10-20,4046.40,4072.30,3980.70,4069.30,000,4069.30
1997-10-17,4098.20,4103.70,4030.30,4049.20,000,4049.20
1997-10-16,4168.20,4172.10,4114.10,4149.90,000,4149.90
1997-10-15,4182.30,4205.60,4139.70,4168.60,000,4168.60
1997-10-14,4247.50,4247.50,4171.50,4215.20,000,4215.20
1997-10-13,4177.30,4236.70,4177.30,4225.30,000,4225.30
1997-10-10,4188.70,4208.80,4134.40,4164.60,000,4164.60
1997-10-09,4241.30,4284.00,4129.60,4179.90,000,4179.90
1997-10-08,4343.30,4363.70,4244.10,4267.40,000,4267.40
1997-10-07,4332.00,4349.00,4264.00,4311.10,000,4311.10
1997-10-06,4281.90,4332.40,4266.30,4326.40,000,4326.40
1997-10-02,4271.70,4285.10,4247.40,4266.20,000,4266.20
1997-10-01,4154.60,4272.90,4147.30,4263.00,000,4263.00
1997-09-30,4146.50,4173.90,4143.00,4154.90,000,4154.90
1997-09-29,4126.60,4126.60,4085.50,4116.50,000,4116.50
1997-09-26,4082.50,4137.90,4041.10,4135.10,000,4135.10
1997-09-25,4130.70,4163.90,4102.50,4104.90,000,4104.90
1997-09-24,4090.20,4156.30,4066.80,4151.00,000,4151.00
1997-09-23,4107.70,4138.70,4082.60,4091.80,000,4091.80
1997-09-22,4011.20,4102.80,4011.20,4096.90,000,4096.90
1997-09-19,4012.30,4046.70,3955.90,3983.10,000,3983.10
1997-09-18,3974.40,4010.60,3946.50,4004.00,000,4004.00
1997-09-17,4026.90,4040.90,3968.30,3970.40,000,3970.40
1997-09-16,3873.80,3996.00,3832.00,3995.70,000,3995.70
1997-09-15,3848.60,3893.30,3796.90,3869.50,000,3869.50
1997-09-12,3918.90,3957.00,3783.10,3796.60,000,3796.60
1997-09-11,3969.20,3986.60,3888.40,3890.20,000,3890.20
1997-09-10,4101.80,4126.40,4014.70,4028.00,000,4028.00
1997-09-09,4120.00,4141.20,4067.20,4104.60,000,4104.60
1997-09-08,4071.30,4133.10,4055.60,4131.30,000,4131.30
1997-09-05,4099.00,4149.70,4069.90,4073.70,000,4073.70
1997-09-04,4048.70,4098.50,4027.30,4093.40,000,4093.40
1997-09-03,4166.60,4196.80,4054.00,4062.10,000,4062.10
1997-09-02,4018.50,4130.60,4018.50,4127.30,000,4127.30
1997-09-01,3942.50,4004.10,3934.10,4001.80,000,4001.80
1997-08-29,3897.60,3920.40,3849.90,3919.80,000,3919.80
1997-08-28,4019.60,4040.40,3853.10,3897.40,000,3897.40
1997-08-27,3952.20,4037.80,3933.00,3992.00,000,3992.00
1997-08-26,4050.60,4108.20,3910.30,3993.70,000,3993.70
1997-08-25,4127.00,4146.20,4044.10,4076.80,000,4076.80
1997-08-22,4155.40,4159.90,4031.50,4090.10,000,4090.10
1997-08-21,4277.70,4279.90,4191.70,4204.80,000,4204.80
1997-08-20,4242.20,4264.30,4206.00,4251.90,000,4251.90
1997-08-19,4134.50,4191.20,4118.50,4190.50,000,4190.50
1997-08-18,4017.40,4095.30,3965.30,4080.60,000,4080.60
1997-08-15,4204.90,4228.20,4067.60,4077.60,000,4077.60
1997-08-14,4269.70,4290.30,4175.40,4195.50,000,4195.50
1997-08-13,4316.90,4338.90,4211.80,4237.10,000,4237.10
1997-08-12,4351.80,4384.30,4347.30,4377.50,000,4377.50
1997-08-11,4269.40,4352.20,4267.70,4333.20,000,4333.20
1997-08-08,4378.50,4407.20,4309.70,4342.30,000,4342.30
1997-08-07,4383.10,4460.20,4373.60,4428.10,000,4428.10
1997-08-06,4318.60,4372.00,4300.30,4364.30,000,4364.30
1997-08-05,4330.20,4371.20,4290.10,4325.90,000,4325.90
1997-08-04,4354.00,4375.60,4279.70,4302.50,000,4302.50
1997-08-01,4422.20,4432.00,4275.70,4337.00,000,4337.00
1997-07-31,4463.90,4477.70,4393.00,4405.50,000,4405.50
1997-07-30,4400.00,4463.00,4400.00,4458.70,000,4458.70
1997-07-29,4395.60,4409.20,4347.80,4377.70,000,4377.70
1997-07-28,4407.50,4423.70,4360.50,4400.30,000,4400.30
1997-07-25,4365.00,4379.90,4307.40,4368.50,000,4368.50
1997-07-24,4382.60,4449.30,4315.40,4320.50,000,4320.50
1997-07-23,4359.10,4449.90,4355.60,4384.80,000,4384.80
1997-07-22,4167.10,4301.90,4167.10,4297.60,000,4297.60
1997-07-21,4183.80,4211.70,4086.60,4140.00,000,4140.00
1997-07-18,4207.20,4209.30,4110.10,4131.90,000,4131.90
1997-07-17,4250.30,4272.60,4182.40,4203.90,000,4203.90
1997-07-16,4164.60,4234.90,4163.30,4223.70,000,4223.70
1997-07-15,4127.60,4157.20,4108.80,4139.70,000,4139.70
1997-07-14,4093.70,4151.50,4090.30,4142.20,000,4142.20
1997-07-11,4018.20,4074.30,4018.20,4074.30,000,4074.30
1997-07-10,4029.40,4032.80,3978.40,4000.70,000,4000.70
1997-07-09,4050.40,4067.50,4008.80,4027.00,000,4027.00
1997-07-08,3986.70,4030.50,3982.10,4030.10,000,4030.10
1997-07-07,3956.30,4003.80,3940.00,4003.40,000,4003.40
1997-07-04,3965.40,3965.60,3912.90,3946.70,000,3946.70
1997-07-03,3882.50,3944.30,3870.60,3939.70,000,3939.70
1997-07-02,3840.30,3870.80,3837.00,3867.50,000,3867.50
1997-07-01,3782.70,3835.80,3782.60,3834.80,000,3834.80
1997-06-30,3815.30,3826.10,3756.70,3766.90,000,3766.90
1997-06-27,3826.40,3829.80,3785.90,3809.90,000,3809.90
1997-06-26,3799.80,3836.90,3798.40,3820.20,000,3820.20
1997-06-25,3782.60,3820.90,3771.10,3819.50,000,3819.50
1997-06-24,3712.90,3775.10,3709.60,3761.10,000,3761.10
1997-06-23,3773.20,3775.20,3739.20,3748.80,000,3748.80
1997-06-20,3785.40,3801.40,3751.60,3788.50,000,3788.50
1997-06-19,3739.90,3791.30,3739.90,3777.60,000,3777.60
1997-06-18,3721.30,3734.00,3707.80,3730.60,000,3730.60
1997-06-17,3754.50,3767.10,3704.50,3721.20,000,3721.20
1997-06-16,3766.80,3775.20,3742.80,3750.00,000,3750.00
1997-06-13,3754.30,3762.60,3732.20,3752.40,000,3752.40
1997-06-12,3694.40,3739.30,3688.30,3737.20,000,3737.20
1997-06-11,3675.70,3686.10,3662.90,3671.90,000,3671.90
1997-06-10,3678.20,3681.40,3644.50,3671.20,000,3671.20
1997-06-09,3717.10,3734.10,3662.10,3668.60,000,3668.60
1997-06-06,3690.10,3707.70,3681.20,3700.50,000,3700.50
1997-06-05,3650.60,3690.90,3650.50,3684.60,000,3684.60
1997-06-04,3659.50,3669.60,3644.00,3651.60,000,3651.60
1997-06-03,3603.00,3655.80,3603.00,3655.60,000,3655.60
1997-06-02,3551.00,3618.20,3544.50,3596.40,000,3596.40
1997-05-30,3618.00,3618.00,3544.20,3562.70,000,3562.70
1997-05-28,3680.60,3695.30,3632.30,3636.40,000,3636.40
1997-05-27,3668.80,3678.50,3664.40,3674.40,000,3674.40
1997-05-26,3613.00,3661.00,3613.00,3657.90,000,3657.90
1997-05-23,3586.60,3605.30,3584.30,3602.20,000,3602.20
1997-05-22,3610.10,3618.20,3576.20,3579.40,000,3579.40
1997-05-21,3572.10,3597.00,3567.40,3596.10,000,3596.10
1997-05-20,3557.40,3557.40,3533.70,3543.40,000,3543.40
1997-05-16,3590.20,3606.80,3590.20,3604.60,000,3604.60
1997-05-15,3570.70,3570.70,3554.80,3562.10,000,3562.10
1997-05-14,3586.00,3586.00,3573.70,3573.70,000,3573.70
1997-05-13,3588.20,3597.40,3581.00,3595.20,000,3595.20
1997-05-12,3548.00,3576.00,3542.60,3575.40,000,3575.40
1997-05-09,3556.10,3565.10,3551.90,3562.40,000,3562.40
1997-05-07,3556.90,3559.70,3543.70,3552.00,000,3552.00
1997-05-06,3563.10,3584.60,3558.30,3568.30,000,3568.30
1997-05-05,3510.90,3533.20,3510.90,3528.80,000,3528.80
1997-05-02,3448.70,3460.40,3448.70,3460.40,000,3460.40
1997-04-30,3428.30,3452.60,3428.30,3438.10,000,3438.10
1997-04-29,3384.30,3389.30,3379.80,3383.20,000,3383.20
1997-04-28,3369.50,3377.70,3361.70,3363.10,000,3363.10
1997-04-25,3390.30,3392.70,3372.30,3374.10,000,3374.10
1997-04-24,3393.70,3407.20,3391.00,3397.40,000,3397.40
1997-04-23,3387.40,3402.90,3387.40,3396.00,000,3396.00
1997-04-22,3347.00,3356.40,3338.80,3340.30,000,3340.30
1997-04-21,3325.30,3348.00,3325.00,3347.60,000,3347.60
1997-04-18,3351.40,3354.00,3342.60,3344.40,000,3344.40
1997-04-17,3371.30,3389.20,3371.30,3383.30,000,3383.30
1997-04-16,3356.40,3368.30,3345.60,3353.50,000,3353.50
1997-04-15,3323.30,3337.00,3323.30,3327.70,000,3327.70
1997-04-14,3278.40,3285.80,3267.00,3279.90,000,3279.90
1997-04-11,3353.50,3369.30,3336.90,3340.10,000,3340.10
1997-04-10,3348.30,3358.20,3342.00,3351.50,000,3351.50
1997-04-09,3353.90,3378.30,3351.40,3359.50,000,3359.50
1997-04-08,3325.50,3339.90,3320.80,3329.80,000,3329.80
1997-04-07,3298.40,3326.00,3298.40,3312.90,000,3312.90
1997-04-04,3227.00,3249.20,3226.60,3244.90,000,3244.90
1997-04-03,3222.20,3222.20,3192.30,3215.20,000,3215.20
1997-04-02,3306.70,3316.70,3298.10,3301.90,000,3301.90
1997-04-01,3336.10,3336.10,3266.60,3295.90,000,3295.90
1997-03-27,3432.90,3442.60,3413.50,3429.10,000,3429.10
1997-03-26,3382.50,3425.10,3380.40,3418.10,000,3418.10
1997-03-25,3333.80,3350.80,3328.50,3349.10,000,3349.10
1997-03-24,3313.70,3329.50,3313.20,3321.80,000,3321.80
1997-03-21,3292.50,3303.00,3286.90,3298.20,000,3298.20
1997-03-20,3290.00,3290.00,3264.70,3264.70,000,3264.70
1997-03-19,3306.70,3320.20,3293.90,3315.90,000,3315.90
1997-03-18,3341.80,3341.80,3291.20,3291.20,000,3291.20
1997-03-17,3370.20,3374.70,3351.00,3351.00,000,3351.00
1997-03-14,3338.90,3359.30,3321.30,3359.30,000,3359.30
1997-03-13,3358.60,3358.60,3338.50,3349.80,000,3349.80
1997-03-12,3438.30,3440.80,3404.40,3415.40,000,3415.40
1997-03-11,3464.20,3475.00,3453.50,3460.60,000,3460.60
1997-03-10,3417.00,3442.90,3417.00,3436.10,000,3436.10
1997-03-07,3384.90,3384.90,3371.80,3376.20,000,3376.20
1997-03-06,3416.30,3426.50,3406.90,3417.60,000,3417.60
1997-03-05,3332.30,3365.00,3332.30,3365.00,000,3365.00
1997-03-04,3301.10,3320.70,3301.10,3320.70,000,3320.70
1997-03-03,3264.50,3268.60,3260.20,3263.90,000,3263.90
1997-02-28,3261.60,3264.20,3251.80,3259.60,000,3259.60
1997-02-27,3271.80,3284.40,3271.80,3276.70,000,3276.70
1997-02-26,3231.20,3237.90,3227.40,3237.90,000,3237.90
1997-02-25,3210.70,3235.50,3210.70,3233.20,000,3233.20
1997-02-24,3180.70,3188.50,3176.00,3184.20,000,3184.20
1997-02-21,3179.40,3190.50,3171.10,3184.10,000,3184.10
1997-02-20,3195.20,3198.80,3187.10,3196.00,000,3196.00
1997-02-19,3241.40,3250.20,3231.70,3233.80,000,3233.80
1997-02-18,3266.30,3287.80,3266.30,3276.20,000,3276.20
1997-02-17,3237.70,3242.30,3228.70,3232.60,000,3232.60
1997-02-14,3251.80,3260.90,3244.30,3248.20,000,3248.20
1997-02-13,3229.70,3232.10,3221.40,3229.50,000,3229.50
1997-02-12,3215.70,3228.60,3206.10,3216.10,000,3216.10
1997-02-11,3195.40,3196.40,3181.90,3187.60,000,3187.60
1997-02-10,3156.20,3185.00,3156.20,3184.40,000,3184.40
1997-02-07,3123.50,3140.30,3123.50,3138.00,000,3138.00
1997-02-06,3098.50,3106.70,3098.50,3104.10,000,3104.10
1997-02-05,3086.80,3099.80,3085.60,3098.00,000,3098.00
1997-02-04,3082.10,3083.10,3066.80,3067.10,000,3067.10
1997-02-03,3034.30,3062.30,3032.30,3062.30,000,3062.30
1997-01-31,3021.00,3036.50,3019.70,3035.20,000,3035.20
1997-01-30,3008.50,3024.70,3008.50,3017.30,000,3017.30
1997-01-29,3002.40,3007.60,2996.90,2999.20,000,2999.20
1997-01-28,2992.10,2993.40,2984.10,2989.30,000,2989.30
1997-01-27,2995.30,2998.70,2989.00,2994.50,000,2994.50
1997-01-24,3006.80,3006.80,2990.90,2998.20,000,2998.20
1997-01-23,3018.60,3033.50,3013.40,3033.50,000,3033.50
1997-01-22,3032.40,3041.60,3028.20,3028.70,000,3028.70
1997-01-21,2992.40,2992.40,2972.80,2976.70,000,2976.70
1997-01-20,3021.10,3031.60,3016.40,3030.70,000,3030.70
1997-01-17,3006.20,3011.20,2996.00,3001.40,000,3001.40
1997-01-16,2970.50,2998.60,2970.50,2993.30,000,2993.30
1997-01-15,2984.30,2997.10,2984.20,2988.50,000,2988.50
1997-01-14,2953.10,2955.80,2947.30,2949.00,000,2949.00
1997-01-13,2951.60,2961.30,2951.60,2955.00,000,2955.00
1997-01-10,2922.50,2935.30,2922.50,2933.40,000,2933.40
1997-01-09,2901.60,2901.60,2886.20,2892.60,000,2892.60
1997-01-08,2892.10,2907.40,2892.10,2906.30,000,2906.30
1997-01-07,2876.30,2886.40,2875.10,2886.10,000,2886.10
1997-01-06,2889.30,2899.40,2881.20,2881.30,000,2881.30
1997-01-03,2847.20,2859.30,2842.50,2859.30,000,2859.30
1997-01-02,2855.20,2855.20,2833.80,2848.80,000,2848.80
1996-12-30,2871.20,2888.70,2853.40,2888.70,000,2888.70
1996-12-27,2853.80,2857.30,2852.70,2852.90,000,2852.90
1996-12-23,2847.10,2847.10,2841.40,2845.60,000,2845.60
1996-12-20,2843.70,2857.10,2843.70,2854.50,000,2854.50
1996-12-19,2820.50,2821.70,2802.80,2807.80,000,2807.80
1996-12-18,2816.70,2825.80,2816.70,2820.80,000,2820.80
1996-12-17,2826.70,2826.70,2811.20,2815.10,000,2815.10
1996-12-16,2831.20,2855.80,2831.20,2855.80,000,2855.80
1996-12-13,2813.30,2814.30,2797.50,2799.70,000,2799.70
1996-12-12,2844.40,2853.00,2837.80,2847.10,000,2847.10
1996-12-11,2853.70,2853.70,2839.10,2841.10,000,2841.10
1996-12-10,2882.20,2893.30,2882.20,2891.00,000,2891.00
1996-12-09,2839.40,2872.60,2839.40,2857.20,000,2857.20
1996-12-06,2838.20,2838.20,2760.80,2792.00,000,2792.00
1996-12-05,2889.10,2914.60,2889.10,2909.90,000,2909.90
1996-12-04,2868.50,2874.40,2857.90,2866.10,000,2866.10
1996-12-03,2890.70,2895.20,2886.10,2887.00,000,2887.00
1996-12-02,2854.80,2860.20,2853.20,2858.60,000,2858.60
1996-11-29,2838.60,2845.50,2837.60,2845.50,000,2845.50
1996-11-28,2803.50,2818.70,2803.50,2817.50,000,2817.50
1996-11-27,2806.90,2807.30,2793.30,2797.00,000,2797.00
1996-11-26,2808.70,2820.00,2808.70,2810.60,000,2810.60
1996-11-25,2783.30,2799.20,2783.30,2799.20,000,2799.20
1996-11-22,2764.90,2764.90,2756.10,2763.70,000,2763.70
1996-11-21,2765.00,2774.30,2760.30,2772.30,000,2772.30
1996-11-20,2777.30,2784.60,2773.60,2774.50,000,2774.50
1996-11-19,2773.80,2773.80,2758.70,2764.10,000,2764.10
1996-11-18,2793.30,2793.30,2763.80,2763.80,000,2763.80
1996-11-15,2790.30,2799.10,2787.60,2795.80,000,2795.80
1996-11-14,2785.10,2785.20,2767.90,2777.00,000,2777.00
1996-11-13,2761.80,2776.00,2761.80,2773.40,000,2773.40
1996-11-12,2730.00,2734.40,2726.30,2734.30,000,2734.30
1996-11-11,2736.00,2737.10,2728.30,2728.30,000,2728.30
1996-11-08,2736.10,2744.90,2736.10,2739.80,000,2739.80
1996-11-07,2727.10,2731.60,2704.00,2713.20,000,2713.20
1996-11-06,2719.20,2732.60,2719.20,2729.20,000,2729.20
1996-11-05,2674.80,2691.30,2674.80,2691.30,000,2691.30
1996-11-04,2673.80,2673.80,2665.90,2671.90,000,2671.90
1996-11-01,2675.40,2685.70,2675.40,2683.30,000,2683.30
1996-10-31,2678.00,2678.60,2656.50,2659.30,000,2659.30
1996-10-30,2684.30,2691.60,2678.70,2678.70,000,2678.70
1996-10-29,2689.50,2689.50,2672.30,2673.60,000,2673.60
1996-10-28,2694.70,2709.60,2694.70,2703.80,000,2703.80
1996-10-25,2663.30,2678.90,2663.30,2674.20,000,2674.20
1996-10-24,2685.70,2685.70,2674.30,2678.40,000,2678.40
1996-10-23,2724.60,2725.70,2696.90,2699.50,000,2699.50
1996-10-22,2722.10,2723.50,2716.60,2719.00,000,2719.00
1996-10-21,2734.20,2735.10,2724.20,2729.00,000,2729.00
1996-10-18,2732.30,2739.30,2728.60,2734.80,000,2734.80
1996-10-17,2717.50,2719.90,2713.10,2716.30,000,2716.30
1996-10-16,2727.50,2727.50,2712.40,2714.90,000,2714.90
1996-10-15,2711.20,2728.60,2711.20,2728.50,000,2728.50
1996-10-14,2690.00,2695.80,2689.60,2693.90,000,2693.90
1996-10-11,2686.30,2688.30,2683.30,2686.00,000,2686.00
1996-10-10,2690.30,2690.30,2679.30,2680.80,000,2680.80
1996-10-09,2695.70,2703.40,2692.70,2703.00,000,2703.00
1996-10-08,2696.10,2700.30,2689.60,2691.20,000,2691.20
1996-10-07,2698.00,2704.70,2696.50,2702.60,000,2702.60
1996-10-04,2676.10,2683.30,2675.20,2683.30,000,2683.30
1996-10-02,2668.90,2680.10,2668.60,2676.50,000,2676.50
1996-10-01,2647.50,2658.50,2645.90,2655.70,000,2655.70
1996-09-30,2655.20,2655.20,2643.50,2651.90,000,2651.90
1996-09-27,2664.90,2664.90,2655.40,2659.00,000,2659.00
1996-09-26,2661.90,2672.60,2661.90,2666.60,000,2666.60
1996-09-25,2650.80,2659.70,2649.40,2659.00,000,2659.00
1996-09-24,2633.80,2639.30,2633.20,2638.50,000,2638.50
1996-09-23,2633.30,2633.30,2625.60,2627.00,000,2627.00
1996-09-20,2639.90,2650.50,2637.70,2646.10,000,2646.10
1996-09-19,2621.30,2624.90,2620.90,2624.40,000,2624.40
1996-09-18,2626.30,2631.00,2624.90,2625.70,000,2625.70
1996-09-17,2628.70,2629.90,2622.70,2628.10,000,2628.10
1996-09-16,2611.40,2630.30,2611.40,2629.90,000,2629.90
1996-09-13,2585.00,2597.70,2585.00,2596.00,000,2596.00
1996-09-12,2568.50,2573.60,2565.00,2570.30,000,2570.30
1996-09-11,2567.30,2570.90,2565.60,2566.80,000,2566.80
1996-09-10,2561.30,2571.10,2561.30,2570.10,000,2570.10
1996-09-09,2543.90,2548.90,2534.90,2548.70,000,2548.70
1996-09-06,2525.70,2525.70,2515.10,2517.00,000,2517.00
1996-09-05,2531.10,2533.70,2526.20,2529.50,000,2529.50
1996-09-04,2531.00,2536.20,2527.70,2532.40,000,2532.40
1996-09-03,2524.10,2526.20,2510.30,2510.80,000,2510.80
1996-09-02,2540.80,2540.80,2530.00,2532.90,000,2532.90
1996-08-30,2546.10,2546.10,2536.60,2543.80,000,2543.80
1996-08-29,2557.10,2562.10,2555.70,2560.10,000,2560.10
1996-08-28,2568.20,2571.70,2563.00,2563.20,000,2563.20
1996-08-27,2550.50,2560.00,2550.50,2558.80,000,2558.80
1996-08-26,2550.30,2554.10,2547.50,2552.40,000,2552.40
1996-08-23,2556.90,2561.80,2555.10,2555.20,000,2555.20
1996-08-22,2542.50,2557.30,2536.00,2557.30,000,2557.30
1996-08-21,2546.70,2547.40,2541.80,2543.70,000,2543.70
1996-08-20,2561.10,2565.40,2558.90,2560.30,000,2560.30
1996-08-19,2562.50,2567.20,2559.20,2562.80,000,2562.80
1996-08-16,2549.30,2552.90,2546.70,2548.40,000,2548.40
1996-08-15,2546.00,2552.70,2546.00,2546.30,000,2546.30
1996-08-14,2543.60,2543.80,2536.70,2538.70,000,2538.70
1996-08-13,2536.00,2540.20,2535.80,2539.40,000,2539.40
1996-08-12,2530.80,2530.80,2525.80,2528.20,000,2528.20
1996-08-09,2527.30,2530.40,2521.80,2525.60,000,2525.60
1996-08-08,2539.80,2543.60,2536.90,2538.20,000,2538.20
1996-08-07,2529.50,2534.10,2528.30,2531.90,000,2531.90
1996-08-06,2515.20,2523.70,2515.20,2522.50,000,2522.50
1996-08-05,2517.20,2524.90,2517.20,2520.90,000,2520.90
1996-08-02,2506.70,2511.00,2505.50,2508.70,000,2508.70
1996-08-01,2492.20,2495.50,2491.00,2494.50,000,2494.50
1996-07-31,2471.20,2474.80,2468.40,2473.40,000,2473.40
1996-07-30,2467.20,2467.20,2453.80,2457.50,000,2457.50
1996-07-29,2472.10,2482.00,2472.10,2477.80,000,2477.80
1996-07-26,2466.00,2475.00,2466.00,2470.30,000,2470.30
1996-07-25,2468.30,2473.90,2462.30,2465.00,000,2465.00
1996-07-24,2462.70,2465.90,2446.20,2447.80,000,2447.80
1996-07-23,2481.40,2481.40,2473.60,2475.10,000,2475.10
1996-07-22,2504.40,2504.40,2479.30,2482.40,000,2482.40
1996-07-19,2518.30,2525.90,2516.90,2520.20,000,2520.20
1996-07-18,2512.00,2515.20,2505.60,2506.20,000,2506.20
1996-07-17,2494.70,2503.10,2494.70,2497.20,000,2497.20
1996-07-16,2509.10,2509.10,2468.10,2469.80,000,2469.80
1996-07-15,2548.40,2554.30,2539.30,2550.50,000,2550.50
1996-07-12,2561.70,2561.70,2544.20,2544.30,000,2544.30
1996-07-11,2574.00,2582.40,2570.80,2575.50,000,2575.50
1996-07-10,2566.40,2574.10,2565.50,2567.40,000,2567.40
1996-07-09,2554.50,2564.20,2554.50,2562.20,000,2562.20
1996-07-08,2555.70,2555.70,2546.10,2551.00,000,2551.00
1996-07-05,2579.60,2583.70,2578.40,2583.50,000,2583.50
1996-07-04,2570.50,2578.10,2569.10,2577.40,000,2577.40
1996-07-03,2568.50,2571.10,2565.70,2569.00,000,2569.00
1996-07-02,2574.80,2581.70,2569.10,2572.30,000,2572.30
1996-07-01,2563.90,2567.60,2553.90,2564.00,000,2564.00
1996-06-28,2554.60,2562.00,2554.60,2561.40,000,2561.40
1996-06-27,2568.80,2569.50,2551.60,2551.60,000,2551.60
1996-06-26,2576.10,2578.70,2573.70,2573.70,000,2573.70
1996-06-25,2569.60,2576.10,2567.60,2573.00,000,2573.00
1996-06-24,2550.80,2566.40,2550.80,2566.40,000,2566.40
1996-06-21,2537.90,2544.50,2535.00,2540.10,000,2540.10
1996-06-20,2548.90,2549.70,2537.50,2539.70,000,2539.70
1996-06-19,2553.40,2556.30,2551.70,2554.30,000,2554.30
1996-06-18,2553.90,2553.90,2548.70,2549.30,000,2549.30
1996-06-17,2551.20,2551.90,2544.80,2546.10,000,2546.10
1996-06-14,2563.40,2563.40,2547.80,2548.80,000,2548.80
1996-06-13,2562.90,2567.90,2559.60,2567.50,000,2567.50
1996-06-12,2558.70,2571.60,2558.70,2568.90,000,2568.90
1996-06-11,2550.40,2550.40,2545.40,2546.40,000,2546.40
1996-06-10,2558.60,2559.40,2553.70,2558.80,000,2558.80
1996-06-07,2558.30,2563.60,2555.80,2557.40,000,2557.40
1996-06-05,2548.70,2555.20,2548.00,2552.50,000,2552.50
1996-06-04,2537.10,2547.00,2537.10,2546.30,000,2546.30
1996-06-03,2526.80,2534.80,2524.40,2532.80,000,2532.80
1996-05-31,2536.90,2544.90,2536.90,2542.80,000,2542.80
1996-05-30,2535.10,2537.30,2527.00,2527.30,000,2527.30
1996-05-29,2558.20,2558.20,2550.70,2551.50,000,2551.50
1996-05-28,2553.40,2560.90,2553.40,2558.30,000,2558.30
1996-05-24,2540.50,2543.30,2536.60,2542.20,000,2542.20
1996-05-23,2564.10,2567.50,2557.40,2560.50,000,2560.50
1996-05-22,2556.30,2557.10,2547.90,2556.90,000,2556.90
1996-05-21,2556.30,2571.80,2551.40,2570.80,000,2570.80
1996-05-20,2550.30,2553.10,2546.10,2550.00,000,2550.00
1996-05-17,2529.90,2540.00,2526.00,2537.30,000,2537.30
1996-05-15,2529.10,2533.80,2524.20,2528.80,000,2528.80
1996-05-14,2511.10,2520.60,2509.40,2519.70,000,2519.70
1996-05-13,2495.10,2500.40,2492.50,2496.20,000,2496.20
1996-05-10,2466.90,2468.90,2463.00,2468.80,000,2468.80
1996-05-09,2475.20,2476.00,2466.60,2469.40,000,2469.40
1996-05-08,2483.90,2484.10,2472.60,2472.60,000,2472.60
1996-05-07,2469.20,2481.40,2469.20,2479.50,000,2479.50
1996-05-06,2464.50,2474.60,2464.50,2468.90,000,2468.90
1996-05-03,2466.30,2466.40,2455.20,2457.50,000,2457.50
1996-05-02,2490.70,2503.80,2487.10,2502.30,000,2502.30
1996-04-30,2497.20,2505.30,2487.30,2505.30,000,2505.30
1996-04-29,2527.10,2527.10,2506.50,2506.50,000,2506.50
1996-04-26,2532.80,2538.20,2529.90,2537.20,000,2537.20
1996-04-25,2535.70,2535.70,2526.30,2532.40,000,2532.40
1996-04-24,2547.60,2547.60,2534.40,2538.30,000,2538.30
1996-04-23,2551.90,2554.80,2547.50,2550.20,000,2550.20
1996-04-22,2550.20,2551.40,2542.50,2545.90,000,2545.90
1996-04-19,2522.40,2538.60,2521.50,2536.50,000,2536.50
1996-04-18,2522.10,2536.30,2519.10,2535.50,000,2535.50
1996-04-17,2533.30,2539.60,2522.50,2524.20,000,2524.20
1996-04-16,2541.30,2542.20,2532.70,2538.40,000,2538.40
1996-04-15,2536.20,2547.70,2536.20,2545.90,000,2545.90
1996-04-12,2513.70,2522.00,2507.50,2511.80,000,2511.80
1996-04-11,2517.40,2517.40,2506.00,2509.70,000,2509.70
1996-04-10,2515.20,2530.80,2515.20,2530.00,000,2530.00
1996-04-09,2490.00,2503.60,2487.10,2503.30,000,2503.30
1996-04-04,2494.40,2503.40,2492.60,2495.20,000,2495.20
1996-04-03,2499.70,2500.80,2490.60,2494.40,000,2494.40
1996-04-02,2491.50,2501.20,2490.90,2501.20,000,2501.20
1996-04-01,2495.40,2499.40,2487.40,2489.10,000,2489.10
1996-03-29,2500.70,2500.70,2476.60,2485.90,000,2485.90
1996-03-28,2523.50,2523.50,2503.50,2508.40,000,2508.40
1996-03-27,2519.70,2526.30,2516.30,2525.40,000,2525.40
1996-03-26,2508.30,2513.50,2496.60,2499.30,000,2499.30
1996-03-25,2504.70,2510.30,2500.60,2510.30,000,2510.30
1996-03-22,2498.90,2509.40,2496.00,2504.20,000,2504.20
1996-03-21,2498.30,2504.20,2492.20,2504.10,000,2504.10
1996-03-20,2485.40,2490.50,2478.70,2485.90,000,2485.90
1996-03-19,2488.50,2494.30,2486.70,2493.30,000,2493.30
1996-03-18,2452.30,2467.60,2449.80,2463.20,000,2463.20
1996-03-15,2450.50,2471.00,2450.50,2458.20,000,2458.20
1996-03-14,2430.30,2432.70,2424.10,2426.50,000,2426.50
1996-03-13,2430.00,2432.10,2417.10,2426.40,000,2426.40
1996-03-12,2426.80,2445.80,2426.80,2436.00,000,2436.00
1996-03-11,2427.50,2427.50,2400.50,2407.80,000,2407.80
1996-03-08,2478.50,2478.50,2457.30,2469.10,000,2469.10
1996-03-07,2479.50,2483.80,2478.00,2480.90,000,2480.90
1996-03-06,2474.20,2474.20,2464.30,2466.00,000,2466.00
1996-03-05,2496.50,2502.40,2478.10,2479.00,000,2479.00
1996-03-04,2494.10,2497.10,2485.80,2488.00,000,2488.00
1996-03-01,2494.70,2501.20,2487.00,2501.20,000,2501.20
1996-02-29,2480.90,2484.50,2471.90,2473.60,000,2473.60
1996-02-28,2463.30,2473.90,2463.30,2472.50,000,2472.50
1996-02-27,2436.80,2446.70,2434.40,2444.90,000,2444.90
1996-02-26,2448.30,2454.20,2441.00,2442.30,000,2442.30
1996-02-23,2437.60,2453.10,2437.60,2451.80,000,2451.80
1996-02-22,2408.70,2423.90,2408.70,2412.00,000,2412.00
1996-02-21,2379.00,2391.10,2375.10,2391.10,000,2391.10
1996-02-20,2397.40,2397.60,2381.10,2382.60,000,2382.60
1996-02-19,2404.80,2404.80,2395.70,2398.60,000,2398.60
1996-02-16,2425.00,2432.00,2425.00,2429.00,000,2429.00
1996-02-15,2417.70,2423.00,2412.70,2423.00,000,2423.00
1996-02-14,2428.50,2431.80,2423.40,2427.10,000,2427.10
1996-02-13,2435.50,2438.50,2430.60,2433.90,000,2433.90
1996-02-12,2420.80,2432.40,2420.80,2428.10,000,2428.10
1996-02-09,2418.70,2418.70,2400.70,2411.90,000,2411.90
1996-02-08,2439.00,2441.20,2425.00,2430.20,000,2430.20
1996-02-07,2442.40,2448.20,2442.40,2446.20,000,2446.20
1996-02-06,2424.60,2433.20,2419.70,2428.30,000,2428.30
1996-02-05,2432.10,2432.10,2415.80,2419.00,000,2419.00
1996-02-02,2462.40,2463.10,2451.70,2452.10,000,2452.10
1996-02-01,2472.00,2473.20,2459.30,2459.30,000,2459.30
1996-01-31,2462.40,2471.70,2462.40,2470.10,000,2470.10
1996-01-30,2442.30,2445.50,2429.70,2435.80,000,2435.80
1996-01-29,2447.70,2450.10,2435.10,2446.10,000,2446.10
1996-01-26,2437.20,2440.80,2425.60,2432.90,000,2432.90
1996-01-25,2432.50,2448.80,2431.70,2443.70,000,2443.70
1996-01-24,2411.00,2423.90,2411.00,2423.10,000,2423.10
1996-01-23,2390.00,2390.00,2380.50,2384.50,000,2384.50
1996-01-22,2392.30,2399.70,2387.30,2390.50,000,2390.50
1996-01-19,2389.10,2404.40,2389.10,2398.80,000,2398.80
1996-01-18,2370.20,2381.90,2370.20,2380.90,000,2380.90
1996-01-17,2377.20,2377.80,2365.80,2371.30,000,2371.30
1996-01-16,2374.00,2378.10,2369.10,2376.90,000,2376.90
1996-01-15,2363.30,2368.70,2357.10,2359.10,000,2359.10
1996-01-12,2348.10,2359.40,2346.10,2356.50,000,2356.50
1996-01-11,2331.80,2331.80,2326.30,2329.50,000,2329.50
1996-01-10,2351.30,2353.40,2337.30,2338.20,000,2338.20
1996-01-09,2335.60,2353.20,2335.60,2349.70,000,2349.70
1996-01-08,2327.90,2328.10,2315.50,2323.50,000,2323.50
1996-01-05,2321.60,2331.90,2318.50,2331.90,000,2331.90
1996-01-04,2326.20,2331.60,2322.30,2324.30,000,2324.30
1996-01-03,2312.30,2330.00,2312.30,2329.20,000,2329.20
1996-01-02,2271.40,2285.00,2271.40,2284.90,000,2284.90
1995-12-29,2272.90,2272.90,2253.90,2253.90,000,2253.90
1995-12-28,2277.70,2279.70,2274.00,2275.80,000,2275.80
1995-12-27,2278.60,2280.80,2277.50,2280.40,000,2280.40
1995-12-22,2275.60,2281.60,2274.70,2280.40,000,2280.40
1995-12-21,2260.90,2265.80,2259.70,2265.10,000,2265.10
1995-12-20,2251.50,2264.70,2251.50,2262.10,000,2262.10
1995-12-19,2248.30,2248.80,2232.50,2235.60,000,2235.60
1995-12-18,2270.90,2270.90,2257.40,2266.20,000,2266.20
1995-12-15,2279.00,2284.80,2276.10,2284.80,000,2284.80
1995-12-14,2282.80,2289.20,2282.80,2285.90,000,2285.90
1995-12-13,2281.30,2281.30,2274.70,2277.80,000,2277.80
1995-12-12,2281.30,2289.90,2281.30,2289.80,000,2289.80
1995-12-11,2273.50,2279.40,2272.80,2272.80,000,2272.80
1995-12-08,2259.50,2267.60,2257.90,2267.50,000,2267.50
1995-12-07,2276.80,2277.00,2263.10,2263.10,000,2263.10
1995-12-06,2261.00,2268.00,2257.40,2267.20,000,2267.20
1995-12-05,2262.90,2265.90,2258.20,2261.00,000,2261.00
1995-12-04,2253.30,2256.80,2249.60,2252.20,000,2252.20
1995-12-01,2259.40,2263.30,2253.20,2260.70,000,2260.70
1995-11-30,2246.70,2246.70,2234.80,2242.80,000,2242.80
1995-11-29,2247.00,2256.00,2242.20,2245.60,000,2245.60
1995-11-28,2249.00,2249.80,2239.30,2241.50,000,2241.50
1995-11-27,2222.20,2238.80,2222.20,2238.10,000,2238.10
1995-11-24,2194.10,2200.30,2194.10,2198.20,000,2198.20
1995-11-23,2202.00,2203.20,2191.40,2192.30,000,2192.30
1995-11-22,2210.30,2211.10,2192.00,2193.30,000,2193.30
1995-11-21,2203.90,2207.10,2198.30,2205.10,000,2205.10
1995-11-20,2215.60,2220.50,2213.80,2218.30,000,2218.30
1995-11-17,2200.90,2208.40,2197.50,2201.30,000,2201.30
1995-11-16,2202.30,2207.00,2200.70,2200.70,000,2200.70
1995-11-15,2188.40,2192.20,2183.70,2186.20,000,2186.20
1995-11-14,2188.40,2197.40,2186.00,2197.30,000,2197.30
1995-11-13,2171.50,2180.90,2171.50,2175.30,000,2175.30
1995-11-10,2175.80,2176.20,2164.30,2172.20,000,2172.20
1995-11-09,2195.30,2198.00,2191.90,2192.80,000,2192.80
1995-11-08,2182.80,2182.80,2168.80,2172.30,000,2172.30
1995-11-07,2163.30,2180.70,2155.30,2175.00,000,2175.00
1995-11-06,2175.50,2175.50,2161.50,2165.80,000,2165.80
1995-11-03,2192.70,2193.80,2180.30,2181.70,000,2181.70
1995-11-02,2177.10,2188.30,2177.10,2184.00,000,2184.00
1995-11-01,2157.90,2166.50,2154.30,2163.20,000,2163.20
1995-10-31,2160.50,2168.60,2155.40,2167.90,000,2167.90
1995-10-30,2136.00,2147.50,2136.00,2146.10,000,2146.10
1995-10-27,2126.70,2132.90,2096.10,2096.10,000,2096.10
1995-10-26,2139.90,2141.90,2130.30,2131.80,000,2131.80
1995-10-25,2128.40,2150.10,2128.40,2150.10,000,2150.10
1995-10-24,2122.00,2129.20,2108.80,2113.60,000,2113.60
1995-10-23,2137.10,2137.10,2107.40,2107.40,000,2107.40
1995-10-20,2181.20,2183.20,2166.90,2170.50,000,2170.50
1995-10-19,2192.80,2192.80,2178.30,2179.60,000,2179.60
1995-10-18,2191.80,2194.80,2176.40,2194.80,000,2194.80
1995-10-17,2202.20,2207.50,2197.20,2201.00,000,2201.00
1995-10-16,2200.00,2201.00,2191.40,2191.40,000,2191.40
1995-10-13,2176.00,2197.10,2176.00,2196.80,000,2196.80
1995-10-12,2161.80,2166.20,2157.10,2158.10,000,2158.10
1995-10-11,2139.70,2148.70,2138.40,2145.30,000,2145.30
1995-10-10,2168.90,2168.90,2137.30,2138.80,000,2138.80
1995-10-09,2162.80,2176.00,2158.70,2168.70,000,2168.70
1995-10-06,2175.90,2177.50,2171.40,2171.40,000,2171.40
1995-10-05,2212.80,2214.50,2207.00,2208.80,000,2208.80
1995-10-04,2210.20,2219.30,2210.20,2217.80,000,2217.80
1995-10-02,2205.40,2207.70,2200.90,2205.00,000,2205.00
1995-09-29,2177.10,2190.40,2177.10,2187.00,000,2187.00
1995-09-28,2190.20,2190.70,2163.20,2171.90,000,2171.90
1995-09-27,2215.80,2215.80,2181.20,2185.40,000,2185.40
1995-09-26,2216.70,2231.90,2216.70,2227.90,000,2227.90
1995-09-25,2209.00,2210.60,2202.10,2208.40,000,2208.40
1995-09-22,2268.10,2268.10,2209.30,2211.80,000,2211.80
1995-09-21,2285.90,2291.00,2279.40,2287.30,000,2287.30
1995-09-20,2316.60,2317.50,2302.20,2305.10,000,2305.10
1995-09-19,2310.20,2315.30,2309.10,2311.30,000,2311.30
1995-09-18,2306.20,2306.20,2295.40,2301.40,000,2301.40
1995-09-15,2302.30,2320.20,2302.30,2317.00,000,2317.00
1995-09-14,2299.30,2308.00,2298.30,2300.00,000,2300.00
1995-09-13,2275.40,2295.50,2275.30,2295.50,000,2295.50
1995-09-12,2269.30,2274.70,2269.30,2270.80,000,2270.80
1995-09-11,2264.50,2264.50,2256.60,2260.80,000,2260.80
1995-09-08,2276.10,2278.90,2271.40,2273.70,000,2273.70
1995-09-07,2266.10,2268.00,2255.50,2268.00,000,2268.00
1995-09-06,2272.80,2282.00,2272.80,2277.10,000,2277.10
1995-09-05,2262.80,2267.00,2261.00,2264.80,000,2264.80
1995-09-04,2239.50,2252.40,2239.50,2250.30,000,2250.30
1995-09-01,2233.40,2237.90,2232.40,2233.10,000,2233.10
1995-08-31,2242.70,2243.90,2238.30,2238.30,000,2238.30
1995-08-30,2241.30,2244.20,2239.80,2240.10,000,2240.10
1995-08-29,2237.40,2237.40,2230.80,2231.60,000,2231.60
1995-08-28,2248.40,2248.40,2241.10,2241.10,000,2241.10
1995-08-25,2258.10,2258.10,2246.30,2249.30,000,2249.30
1995-08-24,2264.30,2264.70,2254.30,2262.90,000,2262.90
1995-08-23,2263.80,2264.20,2258.10,2263.40,000,2263.40
1995-08-22,2265.70,2269.00,2256.90,2258.90,000,2258.90
1995-08-21,2263.00,2277.40,2263.00,2269.40,000,2269.40
1995-08-18,2262.90,2264.40,2255.40,2263.50,000,2263.50
1995-08-17,2252.40,2260.40,2252.40,2260.30,000,2260.30
1995-08-16,2247.30,2254.90,2247.30,2252.90,000,2252.90
1995-08-15,2219.90,2231.50,2219.90,2227.60,000,2227.60
1995-08-14,2222.40,2222.40,2208.20,2208.50,000,2208.50
1995-08-11,2228.00,2235.70,2223.90,2232.90,000,2232.90
1995-08-10,2224.70,2225.70,2214.90,2218.70,000,2218.70
1995-08-09,2234.20,2234.20,2218.60,2221.80,000,2221.80
1995-08-08,2246.20,2246.80,2234.90,2237.70,000,2237.70
1995-08-07,2240.90,2249.80,2240.90,2243.40,000,2243.40
1995-08-04,2238.50,2241.40,2235.80,2236.00,000,2236.00
1995-08-03,2245.60,2245.90,2234.70,2240.70,000,2240.70
1995-08-02,2232.20,2241.80,2232.20,2241.50,000,2241.50
1995-08-01,2222.30,2226.10,2220.00,2220.00,000,2220.00
1995-07-31,2219.00,2219.00,2212.00,2218.70,000,2218.70
1995-07-28,2235.60,2241.90,2223.40,2230.00,000,2230.00
1995-07-27,2233.50,2239.30,2231.00,2234.40,000,2234.40
1995-07-26,2236.20,2243.60,2236.20,2240.80,000,2240.80
1995-07-25,2227.60,2234.20,2226.20,2229.10,000,2229.10
1995-07-24,2204.20,2206.60,2196.80,2197.50,000,2197.50
1995-07-21,2193.30,2203.70,2193.30,2201.90,000,2201.90
1995-07-20,2181.20,2184.50,2173.10,2184.30,000,2184.30
1995-07-19,2178.90,2183.50,2178.00,2182.90,000,2182.90
1995-07-18,2196.20,2197.70,2191.90,2193.00,000,2193.00
1995-07-17,2200.00,2205.20,2196.30,2199.60,000,2199.60
1995-07-14,2193.20,2196.60,2184.20,2184.90,000,2184.90
1995-07-13,2206.80,2217.40,2206.20,2214.40,000,2214.40
1995-07-12,2194.40,2200.90,2186.80,2199.10,000,2199.10
1995-07-11,2176.80,2202.30,2173.50,2201.90,000,2201.90
1995-07-10,2173.90,2181.10,2172.80,2179.30,000,2179.30
1995-07-07,2141.80,2156.20,2139.40,2153.40,000,2153.40
1995-07-06,2117.10,2122.10,2114.30,2121.20,000,2121.20
1995-07-05,2114.00,2114.00,2104.10,2105.70,000,2105.70
1995-07-04,2106.60,2115.40,2106.60,2114.90,000,2114.90
1995-07-03,2083.40,2092.30,2081.80,2092.30,000,2092.30
1995-06-30,2091.40,2091.40,2081.70,2083.90,000,2083.90
1995-06-29,2100.40,2110.20,2100.00,2106.60,000,2106.60
1995-06-28,2104.60,2104.60,2092.20,2096.40,000,2096.40
1995-06-27,2124.70,2126.70,2119.30,2122.40,000,2122.40
1995-06-26,2141.50,2143.40,2128.10,2130.40,000,2130.40
1995-06-23,2150.70,2152.90,2134.40,2139.80,000,2139.80
1995-06-22,2143.40,2149.90,2134.50,2148.70,000,2148.70
1995-06-21,2144.80,2152.90,2143.70,2143.70,000,2143.70
1995-06-20,2151.00,2155.80,2135.80,2136.70,000,2136.70
1995-06-19,2128.50,2143.30,2128.50,2141.80,000,2141.80
1995-06-16,2128.60,2128.60,2118.20,2120.00,000,2120.00
1995-06-14,2130.20,2135.70,2127.90,2128.00,000,2128.00
1995-06-13,2125.50,2130.90,2113.60,2115.10,000,2115.10
1995-06-12,2106.40,2119.60,2104.50,2119.60,000,2119.60
1995-06-09,2125.70,2125.70,2119.00,2121.80,000,2121.80
1995-06-08,2141.80,2144.10,2127.00,2131.00,000,2131.00
1995-06-07,2142.10,2144.70,2136.00,2141.10,000,2141.10
1995-06-06,2147.90,2154.10,2143.50,2146.40,000,2146.40
1995-06-02,2129.10,2136.30,2129.10,2136.30,000,2136.30
1995-06-01,2118.30,2134.40,2118.30,2126.40,000,2126.40
1995-05-31,2087.60,2092.20,2084.70,2092.20,000,2092.20
1995-05-30,2074.30,2093.40,2074.30,2087.70,000,2087.70
1995-05-29,2069.00,2071.00,2062.70,2067.40,000,2067.40
1995-05-26,2086.00,2086.00,2071.50,2077.90,000,2077.90
1995-05-24,2105.10,2110.70,2104.30,2105.10,000,2105.10
1995-05-23,2085.20,2087.00,2079.70,2080.40,000,2080.40
1995-05-22,2074.40,2083.40,2070.90,2083.20,000,2083.20
1995-05-19,2072.30,2077.70,2062.80,2065.10,000,2065.10
1995-05-18,2092.50,2095.10,2086.40,2087.10,000,2087.10
1995-05-17,2103.20,2107.60,2093.60,2095.30,000,2095.30
1995-05-16,2088.70,2110.60,2088.70,2110.50,000,2110.50
1995-05-15,2094.30,2097.70,2086.30,2086.70,000,2086.70
1995-05-12,2100.60,2101.80,2090.40,2096.90,000,2096.90
1995-05-11,2062.10,2079.40,2059.10,2078.10,000,2078.10
1995-05-10,2057.40,2064.00,2055.30,2059.10,000,2059.10
1995-05-09,2038.70,2041.90,2034.40,2039.60,000,2039.60
1995-05-08,2020.60,2025.00,2015.90,2024.80,000,2024.80
1995-05-05,2033.50,2033.50,2023.30,2023.80,000,2023.80
1995-05-04,2051.10,2052.10,2041.10,2044.80,000,2044.80
1995-05-03,2032.50,2032.50,2022.10,2028.70,000,2028.70
1995-05-02,2029.60,2040.90,2029.60,2035.90,000,2035.90
1995-04-28,2025.90,2026.70,2013.80,2015.90,000,2015.90
1995-04-27,2022.40,2026.10,2014.80,2026.10,000,2026.10
1995-04-26,2020.90,2030.70,2016.90,2029.50,000,2029.50
1995-04-25,1992.90,2011.40,1992.90,2007.00,000,2007.00
1995-04-24,1982.70,1987.70,1976.10,1976.20,000,1976.20
1995-04-21,1970.60,1980.50,1970.60,1976.60,000,1976.60
1995-04-20,1948.70,1959.30,1948.60,1956.00,000,1956.00
1995-04-19,1948.40,1954.90,1943.10,1951.00,000,1951.00
1995-04-18,1968.40,1970.70,1965.30,1965.30,000,1965.30
1995-04-13,1985.30,1988.10,1983.20,1986.50,000,1986.50
1995-04-12,1984.70,1990.00,1983.10,1988.50,000,1988.50
1995-04-11,1985.40,1994.00,1985.10,1993.70,000,1993.70
1995-04-10,1987.70,1989.20,1966.60,1972.30,000,1972.30
1995-04-07,1982.20,1987.70,1978.80,1981.90,000,1981.90
1995-04-06,1963.60,1981.30,1963.20,1979.30,000,1979.30
1995-04-05,1960.70,1969.90,1956.10,1969.80,000,1969.80
1995-04-04,1949.60,1966.90,1949.60,1965.00,000,1965.00
1995-04-03,1915.10,1930.80,1914.10,1930.80,000,1930.80
1995-03-31,1941.20,1942.60,1921.40,1922.60,000,1922.60
1995-03-30,1925.00,1926.00,1905.20,1918.50,000,1918.50
1995-03-29,1897.80,1920.90,1893.60,1918.90,000,1918.90
1995-03-28,1939.90,1940.00,1905.60,1911.00,000,1911.00
1995-03-27,1941.70,1949.40,1940.30,1946.90,000,1946.90
1995-03-24,1924.60,1927.10,1914.30,1925.40,000,1925.40
1995-03-23,1978.30,1980.10,1936.10,1936.10,000,1936.10
1995-03-22,1985.90,1986.90,1979.20,1984.10,000,1984.10
1995-03-21,2001.50,2007.10,1981.50,1983.00,000,1983.00
1995-03-20,1993.50,1996.90,1985.60,1991.80,000,1991.80
1995-03-17,2007.30,2013.20,2001.70,2005.20,000,2005.20
1995-03-16,2010.90,2013.70,1992.10,1992.10,000,1992.10
1995-03-15,2013.20,2022.70,2010.10,2010.10,000,2010.10
1995-03-14,1996.90,2004.70,1987.10,2000.50,000,2000.50
1995-03-13,2009.80,2018.00,1999.50,1999.50,000,1999.50
1995-03-10,1983.80,1995.80,1975.90,1994.00,000,1994.00
1995-03-09,2039.60,2040.30,1999.50,2001.60,000,2001.60
1995-03-08,2027.50,2033.70,2017.00,2025.20,000,2025.20
1995-03-07,2067.50,2072.70,2053.30,2053.30,000,2053.30
1995-03-06,2092.30,2092.30,2065.80,2070.30,000,2070.30
1995-03-03,2109.00,2112.20,2106.50,2109.50,000,2109.50
1995-03-02,2121.60,2121.60,2116.60,2118.70,000,2118.70
1995-03-01,2114.50,2130.40,2114.50,2126.20,000,2126.20
1995-02-28,2106.10,2112.30,2101.80,2102.20,000,2102.20
1995-02-27,2107.10,2108.30,2099.20,2099.30,000,2099.30
1995-02-24,2119.90,2121.40,2114.80,2118.60,000,2118.60
1995-02-23,2104.20,2121.90,2104.20,2118.20,000,2118.20
1995-02-22,2091.80,2099.20,2089.70,2093.20,000,2093.20
1995-02-21,2095.60,2101.80,2093.90,2097.00,000,2097.00
1995-02-20,2107.00,2107.00,2098.30,2101.50,000,2101.50
1995-02-17,2108.20,2117.00,2106.70,2117.00,000,2117.00
1995-02-16,2145.70,2145.70,2114.70,2115.70,000,2115.70
1995-02-15,2124.90,2137.90,2123.30,2135.00,000,2135.00
1995-02-14,2129.30,2136.30,2129.30,2133.20,000,2133.20
1995-02-13,2122.50,2124.80,2115.00,2117.00,000,2117.00
1995-02-10,2123.70,2131.80,2122.10,2130.20,000,2130.20
1995-02-09,2086.10,2112.70,2086.10,2112.70,000,2112.70
1995-02-08,2083.80,2088.50,2082.40,2087.60,000,2087.60
1995-02-07,2094.60,2097.20,2090.90,2092.50,000,2092.50
1995-02-06,2084.90,2093.10,2084.90,2089.70,000,2089.70
1995-02-03,2055.60,2061.00,2055.10,2058.00,000,2058.00
1995-02-02,2044.80,2051.80,2043.60,2045.30,000,2045.30
1995-02-01,2037.70,2050.10,2037.70,2048.40,000,2048.40
1995-01-31,2027.80,2028.50,2017.90,2021.30,000,2021.30
1995-01-30,2026.50,2036.40,2026.30,2035.00,000,2035.00
1995-01-27,2025.60,2034.70,2024.80,2031.70,000,2031.70
1995-01-26,2031.20,2038.40,2029.60,2030.70,000,2030.70
1995-01-25,2020.10,2035.50,2017.80,2026.80,000,2026.80
1995-01-24,2029.20,2030.20,2018.00,2018.00,000,2018.00
1995-01-23,2033.50,2035.30,2024.20,2026.80,000,2026.80
1995-01-20,2063.40,2064.60,2054.50,2055.60,000,2055.60
1995-01-19,2089.10,2092.20,2087.90,2089.40,000,2089.40
1995-01-18,2080.50,2080.50,2075.40,2078.90,000,2078.90
1995-01-17,2086.80,2089.70,2083.50,2083.90,000,2083.90
1995-01-16,2077.80,2089.60,2077.80,2085.60,000,2085.60
1995-01-13,2063.90,2063.90,2052.00,2055.60,000,2055.60
1995-01-12,2069.40,2074.90,2069.10,2071.30,000,2071.30
1995-01-11,2052.40,2062.00,2052.40,2061.10,000,2061.10
1995-01-10,2047.00,2051.10,2044.50,2051.10,000,2051.10
1995-01-09,2063.10,2069.10,2055.70,2059.20,000,2059.20
1995-01-06,2050.70,2054.40,2045.50,2053.90,000,2053.90
1995-01-05,2072.80,2072.80,2060.70,2062.50,000,2062.50
1995-01-04,2078.20,2080.80,2071.20,2072.30,000,2072.30
1995-01-03,2078.10,2078.10,2070.30,2074.80,000,2074.80
1995-01-02,2084.10,2086.80,2075.90,2079.50,000,2079.50
1994-12-30,2075.80,2106.60,2075.80,2106.60,000,2106.60
1994-12-29,2086.90,2087.00,2077.00,2077.00,000,2077.00
1994-12-28,2108.80,2113.90,2107.60,2109.00,000,2109.00
1994-12-27,2106.60,2108.30,2104.60,2106.20,000,2106.20
1994-12-23,2098.80,2098.80,2091.80,2094.00,000,2094.00
1994-12-22,2092.90,2102.00,2091.90,2100.70,000,2100.70
1994-12-21,2084.80,2087.90,2080.40,2086.70,000,2086.70
1994-12-20,2074.60,2080.50,2072.60,2079.90,000,2079.90
1994-12-19,2081.10,2092.20,2075.70,2075.90,000,2075.90
1994-12-16,2062.40,2073.30,2062.20,2070.10,000,2070.10
1994-12-15,2049.50,2054.90,2048.90,2052.60,000,2052.60
1994-12-14,2020.20,2030.80,2020.20,2024.80,000,2024.80
1994-12-13,2018.90,2018.90,2009.50,2011.30,000,2011.30
1994-12-12,2035.00,2038.50,2024.70,2024.80,000,2024.80
1994-12-09,2029.80,2033.00,2027.10,2028.30,000,2028.30
1994-12-08,2042.30,2045.00,2038.40,2042.20,000,2042.20
1994-12-07,2053.20,2057.70,2048.20,2055.60,000,2055.60
1994-12-06,2059.90,2060.00,2041.60,2046.90,000,2046.90
1994-12-05,2062.10,2074.30,2062.10,2071.10,000,2071.10
1994-12-02,2041.60,2042.20,2035.90,2038.50,000,2038.50
1994-12-01,2051.10,2051.10,2041.70,2046.60,000,2046.60
1994-11-30,2044.90,2049.80,2041.90,2048.30,000,2048.30
1994-11-29,2055.10,2055.10,2044.00,2044.30,000,2044.30
1994-11-28,2068.20,2068.70,2058.40,2058.50,000,2058.50
1994-11-25,2056.50,2057.50,2051.10,2051.60,000,2051.60
1994-11-24,2054.60,2060.30,2046.70,2056.00,000,2056.00
1994-11-23,2044.70,2044.90,2033.00,2033.30,000,2033.30
1994-11-22,2086.20,2086.20,2072.90,2074.80,000,2074.80
1994-11-21,2102.70,2109.50,2101.70,2105.30,000,2105.30
1994-11-18,2099.60,2105.20,2095.80,2100.20,000,2100.20
1994-11-17,2105.40,2106.80,2095.60,2102.70,000,2102.70
1994-11-15,2101.40,2114.40,2098.90,2110.80,000,2110.80
1994-11-14,2086.80,2094.30,2086.80,2089.30,000,2089.30
1994-11-11,2077.70,2080.50,2073.10,2078.40,000,2078.40
1994-11-10,2083.40,2086.00,2074.40,2082.40,000,2082.40
1994-11-09,2077.70,2097.10,2077.70,2096.50,000,2096.50
1994-11-08,2048.70,2056.60,2048.70,2053.40,000,2053.40
1994-11-07,2051.30,2051.30,2041.70,2043.50,000,2043.50
1994-11-04,2063.40,2073.80,2063.40,2067.60,000,2067.60
1994-11-03,2040.40,2052.30,2037.40,2051.50,000,2051.50
1994-11-02,2047.80,2049.50,2042.10,2042.40,000,2042.40
1994-11-01,2062.00,2072.40,2059.30,2069.70,000,2069.70
1994-10-31,2072.00,2085.60,2071.60,2071.60,000,2071.60
1994-10-28,2031.60,2046.00,2031.60,2040.30,000,2040.30
1994-10-27,2018.80,2023.60,2010.00,2013.20,000,2013.20
1994-10-26,2013.30,2023.30,2011.20,2020.50,000,2020.50
1994-10-25,1997.30,1997.30,1974.30,1974.60,000,1974.60
1994-10-24,2025.30,2034.60,2022.60,2025.40,000,2025.40
1994-10-21,2034.70,2034.70,2020.40,2022.20,000,2022.20
1994-10-20,2065.20,2071.70,2056.40,2070.00,000,2070.00
1994-10-19,2078.50,2079.70,2047.30,2051.20,000,2051.20
1994-10-18,2076.90,2085.20,2065.00,2084.80,000,2084.80
1994-10-17,2138.80,2146.60,2090.40,2090.90,000,2090.90
1994-10-14,2098.50,2107.80,2098.20,2105.70,000,2105.70
1994-10-13,2074.10,2085.20,2070.70,2082.60,000,2082.60
1994-10-12,2075.30,2087.20,2070.80,2077.60,000,2077.60
1994-10-11,2055.90,2071.10,2046.80,2071.10,000,2071.10
1994-10-10,2002.40,2030.50,2002.40,2024.80,000,2024.80
1994-10-07,1960.80,1968.00,1956.50,1960.60,000,1960.60
1994-10-06,1967.10,1971.30,1953.20,1961.00,000,1961.00
1994-10-05,1971.20,1971.20,1956.40,1968.70,000,1968.70
1994-10-04,1991.80,1997.30,1987.50,1995.00,000,1995.00
1994-09-30,2025.00,2025.00,2005.60,2011.80,000,2011.80
1994-09-29,2043.80,2047.80,2037.00,2043.60,000,2043.60
1994-09-28,2065.10,2073.90,2063.00,2068.10,000,2068.10
1994-09-27,2063.50,2063.50,2052.70,2058.70,000,2058.70
1994-09-26,2088.40,2092.50,2066.50,2068.70,000,2068.70
1994-09-23,2078.20,2091.30,2076.80,2089.10,000,2089.10
1994-09-22,2077.20,2085.40,2069.50,2073.00,000,2073.00
1994-09-21,2069.00,2081.30,2065.00,2079.50,000,2079.50
1994-09-20,2088.30,2088.30,2076.10,2079.00,000,2079.00
1994-09-19,2095.80,2108.10,2089.70,2096.80,000,2096.80
1994-09-16,2138.70,2138.70,2114.20,2118.70,000,2118.70
1994-09-15,2127.10,2129.50,2113.50,2114.00,000,2114.00
1994-09-14,2140.30,2144.70,2124.10,2124.10,000,2124.10
1994-09-13,2147.90,2148.50,2132.90,2136.10,000,2136.10
1994-09-12,2152.20,2154.70,2140.70,2154.60,000,2154.60
1994-09-09,2177.80,2192.10,2177.80,2185.20,000,2185.20
1994-09-08,2170.50,2173.40,2164.60,2172.40,000,2172.40
1994-09-07,2170.50,2177.00,2158.70,2163.80,000,2163.80
1994-09-06,2169.00,2177.00,2162.20,2165.90,000,2165.90
1994-09-05,2178.70,2183.00,2174.50,2174.50,000,2174.50
1994-09-02,2198.60,2211.90,2198.60,2204.70,000,2204.70
1994-09-01,2203.00,2205.40,2187.80,2200.80,000,2200.80
1994-08-31,2208.00,2218.60,2207.60,2212.90,000,2212.90
1994-08-30,2205.20,2216.00,2200.10,2210.90,000,2210.90
1994-08-29,2189.40,2204.00,2189.40,2193.20,000,2193.20
1994-08-26,2141.90,2161.80,2140.30,2161.50,000,2161.50
1994-08-25,2145.80,2156.30,2145.80,2152.20,000,2152.20
1994-08-24,2109.00,2128.90,2109.00,2126.40,000,2126.40
1994-08-23,2098.50,2107.90,2086.90,2107.90,000,2107.90
1994-08-22,2143.10,2143.10,2123.80,2123.80,000,2123.80
1994-08-19,2151.10,2151.20,2144.00,2149.60,000,2149.60
1994-08-18,2161.10,2161.40,2151.50,2153.60,000,2153.60
1994-08-17,2159.50,2170.90,2159.50,2162.30,000,2162.30
1994-08-16,2143.60,2145.70,2138.80,2143.10,000,2143.10
1994-08-15,2132.90,2141.80,2126.10,2138.80,000,2138.80
1994-08-12,2140.70,2140.70,2114.80,2124.70,000,2124.70
1994-08-11,2173.30,2177.30,2152.90,2155.30,000,2155.30
1994-08-10,2162.60,2163.90,2153.70,2160.40,000,2160.40
1994-08-09,2182.30,2182.30,2163.60,2164.20,000,2164.20
1994-08-08,2178.50,2185.60,2178.00,2184.70,000,2184.70
1994-08-05,2182.00,2192.40,2182.00,2184.80,000,2184.80
1994-08-04,2191.30,2191.80,2181.80,2183.40,000,2183.40
1994-08-03,2188.60,2200.30,2181.40,2198.90,000,2198.90
1994-08-02,2181.70,2186.50,2179.80,2186.40,000,2186.40
1994-08-01,2150.90,2160.00,2149.40,2153.80,000,2153.80
1994-07-29,2141.00,2148.20,2141.00,2146.60,000,2146.60
1994-07-28,2129.00,2129.90,2120.90,2122.80,000,2122.80
1994-07-27,2148.90,2149.50,2139.50,2140.40,000,2140.40
1994-07-26,2145.60,2158.40,2145.60,2152.00,000,2152.00
1994-07-25,2136.60,2145.40,2132.40,2136.20,000,2136.20
1994-07-22,2122.70,2150.30,2122.70,2150.30,000,2150.30
1994-07-21,2116.40,2117.20,2108.50,2113.30,000,2113.30
1994-07-20,2120.60,2140.10,2114.50,2138.70,000,2138.70
1994-07-19,2118.90,2128.80,2114.50,2128.80,000,2128.80
1994-07-18,2089.40,2099.90,2085.40,2098.20,000,2098.20
1994-07-15,2073.30,2096.70,2073.30,2093.60,000,2093.60
1994-07-14,2056.80,2058.00,2053.30,2055.60,000,2055.60
1994-07-13,2054.10,2064.10,2053.60,2054.00,000,2054.00
1994-07-12,2060.70,2060.70,2044.80,2048.10,000,2048.10
1994-07-11,2060.40,2073.00,2059.60,2065.70,000,2065.70
1994-07-08,2045.40,2051.00,2044.10,2050.90,000,2050.90
1994-07-07,2039.80,2050.80,2039.80,2043.90,000,2043.90
1994-07-06,2039.60,2047.50,2035.30,2035.70,000,2035.70
1994-07-05,2044.90,2044.90,2028.40,2032.70,000,2032.70
1994-07-04,2048.40,2056.50,2040.50,2054.40,000,2054.40
1994-07-01,2030.30,2040.80,2027.40,2036.50,000,2036.50
1994-06-30,2049.00,2051.30,2022.60,2025.30,000,2025.30
1994-06-29,2034.90,2046.30,2031.30,2046.30,000,2046.30
1994-06-28,2018.20,2021.40,2009.70,2018.30,000,2018.30
1994-06-27,1986.60,1992.70,1966.80,1988.60,000,1988.60
1994-06-24,1999.50,2008.70,1996.00,2005.30,000,2005.30
1994-06-23,2029.20,2038.50,2021.80,2022.10,000,2022.10
1994-06-22,1993.20,2003.50,1983.50,1994.40,000,1994.40
1994-06-21,1990.70,1996.30,1977.30,1983.30,000,1983.30
1994-06-20,2021.20,2021.20,1959.80,1968.80,000,1968.80
1994-06-17,2058.10,2063.80,2048.00,2050.70,000,2050.70
1994-06-16,2057.10,2061.30,2049.10,2054.90,000,2054.90
1994-06-15,2074.40,2085.60,2070.70,2074.70,000,2074.70
1994-06-14,2078.50,2078.50,2064.80,2074.70,000,2074.70
1994-06-13,2134.50,2135.30,2105.70,2105.80,000,2105.80
1994-06-10,2133.60,2143.00,2132.80,2133.10,000,2133.10
1994-06-09,2138.60,2145.10,2129.20,2129.30,000,2129.30
1994-06-08,2132.20,2149.30,2129.60,2145.20,000,2145.20
1994-06-07,2157.40,2157.40,2135.10,2135.10,000,2135.10
1994-06-06,2163.50,2167.50,2160.50,2163.10,000,2163.10
1994-06-03,2123.20,2148.70,2123.20,2148.40,000,2148.40
1994-06-01,2131.90,2134.90,2119.70,2129.70,000,2129.70
1994-05-31,2114.90,2129.20,2107.90,2127.70,000,2127.70
1994-05-30,2132.30,2133.30,2110.00,2118.20,000,2118.20
1994-05-27,2152.40,2158.30,2140.90,2141.00,000,2141.00
1994-05-26,2144.10,2154.00,2124.60,2130.30,000,2130.30
1994-05-25,2195.60,2195.60,2154.40,2158.80,000,2158.80
1994-05-24,2215.90,2215.90,2198.70,2198.70,000,2198.70
1994-05-20,2243.10,2251.80,2242.60,2249.70,000,2249.70
1994-05-19,2258.60,2258.60,2244.70,2247.80,000,2247.80
1994-05-18,2276.90,2279.00,2267.00,2267.40,000,2267.40
1994-05-17,2269.10,2269.10,2257.90,2259.70,000,2259.70
1994-05-16,2274.70,2282.60,2270.10,2271.10,000,2271.10
1994-05-13,2257.40,2258.90,2253.60,2258.80,000,2258.80
1994-05-11,2247.00,2250.10,2237.90,2243.60,000,2243.60
1994-05-10,2229.70,2235.40,2226.30,2235.20,000,2235.20
1994-05-09,2222.80,2222.80,2206.90,2218.90,000,2218.90
1994-05-06,2237.30,2246.40,2237.00,2237.00,000,2237.00
1994-05-05,2233.40,2238.20,2226.70,2235.80,000,2235.80
1994-05-04,2249.90,2259.20,2247.80,2249.00,000,2249.00
1994-05-03,2259.00,2259.00,2244.20,2252.30,000,2252.30
1994-05-02,2261.00,2272.60,2260.80,2268.70,000,2268.70
1994-04-29,2243.30,2248.30,2235.90,2246.00,000,2246.00
1994-04-28,2261.20,2263.70,2247.00,2251.20,000,2251.20
1994-04-27,2251.60,2259.20,2246.10,2253.60,000,2253.60
1994-04-26,2226.90,2246.00,2226.90,2243.20,000,2243.20
1994-04-25,2209.10,2215.60,2202.10,2202.20,000,2202.20
1994-04-22,2208.10,2218.90,2207.90,2213.90,000,2213.90
1994-04-21,2191.00,2201.70,2180.00,2197.00,000,2197.00
1994-04-20,2189.50,2197.20,2182.60,2182.60,000,2182.60
1994-04-19,2220.70,2221.90,2172.30,2172.40,000,2172.40
1994-04-18,2223.70,2237.20,2223.70,2228.80,000,2228.80
1994-04-15,2204.40,2207.70,2196.90,2200.40,000,2200.40
1994-04-14,2209.90,2209.90,2197.20,2198.70,000,2198.70
1994-04-13,2205.90,2210.30,2196.30,2209.20,000,2209.20
1994-04-12,2220.00,2222.80,2210.60,2210.60,000,2210.60
1994-04-11,2220.40,2234.00,2220.40,2225.30,000,2225.30
1994-04-08,2209.90,2219.40,2203.30,2203.40,000,2203.40
1994-04-07,2189.80,2205.20,2187.80,2201.40,000,2201.40
1994-04-06,2189.70,2194.80,2182.10,2191.20,000,2191.20
1994-04-05,2134.10,2160.20,2134.10,2158.30,000,2158.30
1994-03-31,2138.40,2138.40,2124.40,2133.10,000,2133.10
1994-03-30,2145.70,2147.50,2138.20,2147.50,000,2147.50
1994-03-29,2174.00,2175.10,2165.20,2168.40,000,2168.40
1994-03-28,2142.30,2165.70,2142.30,2161.40,000,2161.40
1994-03-25,2146.70,2150.50,2130.10,2130.10,000,2130.10
1994-03-24,2152.10,2171.40,2152.10,2161.70,000,2161.70
1994-03-23,2161.80,2168.20,2158.60,2161.10,000,2161.10
1994-03-22,2149.30,2155.30,2140.80,2141.30,000,2141.30
1994-03-21,2126.10,2139.70,2125.10,2131.30,000,2131.30
1994-03-18,2164.40,2164.40,2149.90,2155.60,000,2155.60
1994-03-17,2171.40,2175.10,2165.70,2175.10,000,2175.10
1994-03-16,2184.20,2188.10,2172.10,2172.70,000,2172.70
1994-03-15,2165.40,2171.90,2163.90,2165.60,000,2165.60
1994-03-14,2133.30,2150.80,2133.30,2145.20,000,2145.20
1994-03-11,2112.60,2112.60,2092.80,2103.50,000,2103.50
1994-03-10,2133.60,2142.60,2133.30,2141.10,000,2141.10
1994-03-09,2121.70,2129.70,2115.00,2115.10,000,2115.10
1994-03-08,2120.80,2128.10,2116.20,2124.00,000,2124.00
1994-03-07,2099.60,2109.00,2097.60,2109.00,000,2109.00
1994-03-04,2046.50,2061.20,2044.40,2060.10,000,2060.10
1994-03-03,2034.10,2055.90,2034.10,2038.00,000,2038.00
1994-03-02,2038.20,2038.20,1992.70,2020.30,000,2020.30
1994-03-01,2090.50,2091.90,2066.20,2067.10,000,2067.10
1994-02-28,2092.20,2095.50,2082.80,2091.60,000,2091.60
1994-02-25,2075.50,2080.60,2065.50,2075.00,000,2075.00
1994-02-24,2124.00,2124.00,2090.30,2090.30,000,2090.30
1994-02-23,2123.70,2133.00,2123.70,2127.70,000,2127.70
1994-02-22,2114.70,2115.40,2099.60,2107.60,000,2107.60
1994-02-21,2119.10,2123.80,2114.10,2119.50,000,2119.50
1994-02-18,2155.20,2155.90,2147.30,2152.00,000,2152.00
1994-02-17,2141.30,2142.10,2127.90,2128.70,000,2128.70
1994-02-16,2123.70,2139.40,2123.70,2136.60,000,2136.60
1994-02-15,2104.70,2115.60,2097.50,2115.60,000,2115.60
1994-02-14,2108.70,2122.70,2108.70,2116.00,000,2116.00
1994-02-11,2112.70,2114.40,2087.90,2090.60,000,2090.60
1994-02-10,2105.90,2129.10,2105.90,2119.00,000,2119.00
1994-02-09,2088.70,2097.60,2076.30,2085.30,000,2085.30
1994-02-08,2094.20,2120.80,2094.20,2107.20,000,2107.20
1994-02-07,2091.90,2091.90,2073.50,2079.40,000,2079.40
1994-02-04,2133.00,2141.90,2121.80,2138.30,000,2138.30
1994-02-03,2186.80,2187.90,2151.70,2151.70,000,2151.70
1994-02-02,2182.70,2187.30,2178.60,2184.00,000,2184.00
1994-02-01,2183.50,2198.20,2173.90,2179.70,000,2179.70
1994-01-31,2166.40,2177.50,2162.80,2177.50,000,2177.50
1994-01-28,2132.30,2138.70,2130.70,2133.50,000,2133.50
1994-01-27,2129.50,2139.90,2123.30,2125.10,000,2125.10
1994-01-26,2116.40,2120.80,2106.00,2119.20,000,2119.20
1994-01-25,2113.10,2127.90,2113.10,2126.80,000,2126.80
1994-01-24,2049.80,2082.90,2035.80,2080.00,000,2080.00
1994-01-21,2090.00,2090.00,2071.40,2075.60,000,2075.60
1994-01-20,2134.90,2140.40,2110.70,2116.20,000,2116.20
1994-01-19,2130.40,2142.90,2125.10,2134.40,000,2134.40
1994-01-18,2123.00,2123.00,2107.30,2113.80,000,2113.80
1994-01-17,2140.40,2154.50,2133.20,2137.40,000,2137.40
1994-01-14,2121.70,2149.90,2105.90,2141.80,000,2141.80
1994-01-13,2179.70,2190.00,2151.60,2164.70,000,2164.70
1994-01-12,2222.80,2222.80,2201.60,2209.20,000,2209.20
1994-01-11,2223.70,2233.70,2222.80,2228.80,000,2228.80
1994-01-10,2231.90,2236.90,2224.20,2233.80,000,2233.80
1994-01-07,2207.70,2211.60,2187.30,2211.60,000,2211.60
1994-01-06,2211.30,2223.90,2205.50,2220.20,000,2220.20
1994-01-05,2255.80,2258.60,2229.30,2233.40,000,2233.40
1994-01-04,2262.70,2262.70,2248.50,2253.60,000,2253.60
1994-01-03,2241.70,2268.90,2236.70,2268.00,000,2268.00
1993-12-30,2227.70,2266.70,2227.70,2266.70,000,2266.70
1993-12-29,2233.00,2233.00,2211.10,2214.70,000,2214.70
1993-12-28,2278.30,2284.60,2219.00,2242.80,000,2242.80
1993-12-27,2240.30,2254.00,2240.30,2254.00,000,2254.00
1993-12-23,2210.50,2227.90,2210.50,2222.80,000,2222.80
1993-12-22,2183.30,2197.90,2183.00,2197.50,000,2197.50
1993-12-21,2191.40,2191.70,2175.50,2182.90,000,2182.90
1993-12-20,2169.50,2178.20,2166.90,2178.20,000,2178.20
1993-12-17,2142.90,2151.00,2142.40,2151.00,000,2151.00
1993-12-16,2139.40,2143.90,2130.60,2137.50,000,2137.50
1993-12-15,2144.00,2144.00,2110.40,2110.70,000,2110.70
1993-12-14,2167.30,2173.80,2147.00,2150.00,000,2150.00
1993-12-13,2178.20,2187.30,2171.80,2172.80,000,2172.80
1993-12-10,2164.50,2167.60,2156.20,2161.10,000,2161.10
1993-12-09,2170.20,2176.10,2162.80,2175.80,000,2175.80
1993-12-08,2132.20,2150.30,2132.20,2148.10,000,2148.10
1993-12-07,2124.20,2128.60,2113.70,2115.50,000,2115.50
1993-12-06,2131.70,2133.30,2117.90,2118.80,000,2118.80
1993-12-03,2114.50,2123.10,2114.50,2120.60,000,2120.60
1993-12-02,2112.40,2115.60,2104.10,2110.50,000,2110.50
1993-12-01,2072.70,2089.90,2072.70,2089.90,000,2089.90
1993-11-30,2050.60,2061.50,2050.60,2057.80,000,2057.80
1993-11-29,2037.60,2047.10,2037.50,2043.40,000,2043.40
1993-11-26,2053.20,2054.00,2044.10,2047.20,000,2047.20
1993-11-25,2030.70,2049.40,2030.20,2047.70,000,2047.70
1993-11-24,2042.70,2045.70,2027.60,2029.60,000,2029.60
1993-11-23,2024.40,2041.80,2015.20,2027.40,000,2027.40
1993-11-22,2055.00,2055.00,2030.00,2030.00,000,2030.00
1993-11-19,2077.80,2078.80,2070.00,2077.40,000,2077.40
1993-11-18,2094.90,2099.50,2084.00,2085.30,000,2085.30
1993-11-16,2058.40,2076.90,2058.40,2071.70,000,2071.70
1993-11-15,2034.30,2051.40,2034.30,2049.10,000,2049.10
1993-11-12,2012.80,2017.60,2010.90,2015.00,000,2015.00
1993-11-11,2023.10,2023.30,2014.90,2023.30,000,2023.30
1993-11-10,2027.60,2039.60,2022.20,2023.80,000,2023.80
1993-11-09,2012.40,2025.80,2005.80,2022.80,000,2022.80
1993-11-08,2024.80,2031.30,2005.40,2010.80,000,2010.80
1993-11-05,2019.90,2021.50,2003.80,2012.60,000,2012.60
1993-11-04,2071.00,2071.00,2056.30,2062.60,000,2062.60
1993-11-03,2095.20,2101.60,2083.10,2084.40,000,2084.40
1993-11-02,2071.80,2097.80,2071.80,2095.60,000,2095.60
1993-11-01,2064.70,2065.10,2061.20,2062.10,000,2062.10
1993-10-29,2059.20,2070.00,2059.20,2069.00,000,2069.00
1993-10-28,2034.20,2040.80,2032.80,2038.50,000,2038.50
1993-10-27,2047.80,2049.00,2040.40,2043.10,000,2043.10
1993-10-26,2069.50,2074.80,2058.20,2058.70,000,2058.70
1993-10-25,2069.30,2075.70,2063.10,2074.40,000,2074.40
1993-10-22,2052.50,2067.20,2052.10,2066.20,000,2066.20
1993-10-21,2028.20,2040.30,2023.20,2034.70,000,2034.70
1993-10-20,2036.30,2042.60,2034.00,2042.60,000,2042.60
1993-10-19,2033.00,2034.20,2021.90,2026.80,000,2026.80
1993-10-18,2030.90,2043.40,2030.90,2033.30,000,2033.30
1993-10-15,2004.60,2018.00,2004.60,2015.00,000,2015.00
1993-10-14,1993.50,1993.50,1985.40,1990.10,000,1990.10
1993-10-13,2008.30,2012.90,2001.50,2001.50,000,2001.50
1993-10-12,2004.90,2005.30,1995.40,1998.60,000,1998.60
1993-10-11,2014.30,2021.20,2010.30,2011.00,000,2011.00
1993-10-08,1986.00,2005.00,1983.20,2005.00,000,2005.00
1993-10-07,1989.70,2000.40,1987.90,1997.00,000,1997.00
1993-10-06,1994.10,1997.70,1980.60,1987.10,000,1987.10
1993-10-05,1962.90,1982.80,1962.90,1972.70,000,1972.70
1993-10-04,1917.50,1927.70,1917.50,1923.70,000,1923.70
1993-10-01,1912.90,1915.40,1910.00,1912.10,000,1912.10
1993-09-30,1911.40,1919.60,1911.40,1915.70,000,1915.70
1993-09-29,1911.00,1916.20,1907.30,1907.70,000,1907.70
1993-09-28,1913.70,1921.50,1907.70,1913.60,000,1913.60
1993-09-27,1910.80,1920.30,1910.80,1912.20,000,1912.20
1993-09-24,1894.50,1895.60,1884.70,1885.90,000,1885.90
1993-09-23,1912.20,1917.70,1910.40,1916.50,000,1916.50
1993-09-22,1890.40,1898.50,1884.60,1893.00,000,1893.00
1993-09-21,1920.80,1933.10,1917.10,1925.90,000,1925.90
1993-09-20,1887.60,1912.90,1887.60,1912.80,000,1912.80
1993-09-17,1867.60,1885.00,1867.60,1882.00,000,1882.00
1993-09-16,1857.50,1858.80,1852.00,1855.70,000,1855.70
1993-09-15,1874.00,1874.00,1860.20,1860.40,000,1860.40
1993-09-14,1878.90,1884.80,1876.80,1880.60,000,1880.60
1993-09-13,1869.30,1877.40,1869.30,1872.60,000,1872.60
1993-09-10,1874.20,1880.10,1861.40,1861.40,000,1861.40
1993-09-09,1874.60,1886.90,1871.90,1880.80,000,1880.80
1993-09-08,1869.30,1885.80,1865.40,1885.30,000,1885.30
1993-09-07,1911.20,1911.20,1885.90,1886.00,000,1886.00
1993-09-06,1912.30,1916.00,1905.80,1910.30,000,1910.30
1993-09-03,1937.70,1943.10,1925.20,1925.20,000,1925.20
1993-09-02,1913.10,1925.60,1908.60,1925.60,000,1925.60
1993-09-01,1938.40,1938.50,1918.60,1918.60,000,1918.60
1993-08-31,1934.20,1944.90,1934.20,1944.90,000,1944.90
1993-08-30,1916.10,1922.50,1914.30,1921.90,000,1921.90
1993-08-27,1891.00,1908.50,1887.80,1904.60,000,1904.60
1993-08-26,1909.90,1914.70,1897.00,1901.20,000,1901.20
1993-08-25,1912.00,1921.70,1912.00,1917.80,000,1917.80
1993-08-24,1899.00,1906.50,1892.20,1897.70,000,1897.70
1993-08-23,1905.90,1905.90,1888.30,1888.30,000,1888.30
1993-08-20,1931.20,1931.20,1922.70,1922.70,000,1922.70
1993-08-19,1936.80,1946.40,1929.60,1939.00,000,1939.00
1993-08-18,1921.10,1936.30,1919.60,1935.70,000,1935.70
1993-08-17,1897.60,1910.50,1895.80,1910.20,000,1910.20
1993-08-16,1921.90,1931.40,1912.10,1912.20,000,1912.20
1993-08-13,1901.10,1908.40,1894.90,1906.60,000,1906.60
1993-08-12,1899.50,1907.50,1897.40,1905.00,000,1905.00
1993-08-11,1867.50,1878.60,1865.70,1865.80,000,1865.80
1993-08-10,1878.10,1879.50,1865.20,1865.20,000,1865.20
1993-08-09,1870.10,1876.20,1869.20,1872.30,000,1872.30
1993-08-06,1868.20,1879.20,1867.50,1869.40,000,1869.40
1993-08-05,1856.30,1867.50,1845.70,1860.70,000,1860.70
1993-08-04,1866.20,1880.20,1860.30,1860.60,000,1860.60
1993-08-03,1826.60,1845.70,1826.60,1843.40,000,1843.40
1993-08-02,1795.40,1823.60,1795.40,1815.10,000,1815.10
1993-07-30,1834.80,1835.00,1800.00,1803.20,000,1803.20
1993-07-29,1834.80,1835.80,1826.30,1833.70,000,1833.70
1993-07-28,1846.90,1846.90,1833.90,1833.90,000,1833.90
1993-07-27,1849.50,1853.30,1843.00,1845.20,000,1845.20
1993-07-26,1842.00,1854.80,1842.00,1854.50,000,1854.50
1993-07-23,1827.20,1833.40,1826.50,1830.80,000,1830.80
1993-07-22,1823.70,1830.20,1823.50,1823.50,000,1823.50
1993-07-21,1828.10,1828.10,1815.90,1823.80,000,1823.80
1993-07-20,1831.90,1844.50,1831.90,1839.00,000,1839.00
1993-07-19,1829.10,1841.20,1829.10,1836.30,000,1836.30
1993-07-16,1808.70,1817.50,1806.10,1813.50,000,1813.50
1993-07-15,1818.70,1820.80,1807.70,1807.70,000,1807.70
1993-07-14,1809.40,1821.30,1809.40,1811.60,000,1811.60
1993-07-13,1812.10,1812.10,1798.00,1807.20,000,1807.20
1993-07-12,1803.70,1818.50,1801.90,1818.20,000,1818.20
1993-07-09,1802.70,1804.60,1790.30,1797.40,000,1797.40
1993-07-08,1755.90,1783.80,1755.90,1783.70,000,1783.70
1993-07-07,1704.80,1719.80,1702.40,1719.80,000,1719.80
1993-07-06,1696.30,1700.90,1696.30,1700.90,000,1700.90
1993-07-05,1692.10,1692.90,1687.30,1692.20,000,1692.20
1993-07-02,1704.10,1706.90,1695.80,1697.80,000,1697.80
1993-07-01,1705.50,1715.30,1704.50,1706.60,000,1706.60
1993-06-30,1705.10,1705.10,1695.10,1697.60,000,1697.60
1993-06-29,1707.00,1709.00,1702.70,1708.30,000,1708.30
1993-06-28,1702.40,1707.80,1702.40,1707.20,000,1707.20
1993-06-25,1691.00,1698.00,1689.00,1695.20,000,1695.20
1993-06-24,1696.80,1696.80,1685.20,1686.30,000,1686.30
1993-06-23,1704.20,1712.20,1695.70,1699.40,000,1699.40
1993-06-22,1697.30,1703.70,1697.30,1698.10,000,1698.10
1993-06-21,1682.10,1690.90,1676.10,1689.80,000,1689.80
1993-06-18,1692.10,1692.50,1686.60,1686.90,000,1686.90
1993-06-17,1692.90,1694.70,1691.50,1692.30,000,1692.30
1993-06-16,1692.00,1693.60,1687.00,1689.60,000,1689.60
1993-06-15,1682.30,1686.70,1679.50,1684.10,000,1684.10
1993-06-14,1688.70,1693.30,1688.30,1692.00,000,1692.00
1993-06-11,1678.30,1681.00,1674.70,1681.00,000,1681.00
1993-06-09,1668.30,1674.90,1668.30,1673.10,000,1673.10
1993-06-08,1662.40,1667.50,1661.60,1661.60,000,1661.60
1993-06-07,1645.40,1657.70,1645.40,1655.60,000,1655.60
1993-06-04,1633.00,1640.80,1633.00,1637.90,000,1637.90
1993-06-03,1623.60,1629.60,1622.60,1629.60,000,1629.60
1993-06-02,1623.00,1626.10,1619.40,1625.20,000,1625.20
1993-06-01,1624.90,1625.20,1616.60,1619.90,000,1619.90
1993-05-28,1628.90,1634.80,1628.20,1631.90,000,1631.90
1993-05-27,1628.40,1635.20,1628.40,1634.50,000,1634.50
1993-05-26,1619.80,1625.90,1617.60,1622.00,000,1622.00
1993-05-25,1614.10,1618.20,1612.50,1618.20,000,1618.20
1993-05-24,1604.20,1611.20,1602.80,1603.10,000,1603.10
1993-05-21,1611.30,1614.40,1607.40,1610.60,000,1610.60
1993-05-19,1662.90,1662.90,1615.90,1617.40,000,1617.40
1993-05-18,1632.80,1636.10,1628.40,1628.50,000,1628.50
1993-05-17,1631.80,1633.50,1627.90,1627.90,000,1627.90
1993-05-14,1633.80,1636.30,1629.60,1634.50,000,1634.50
1993-05-13,1633.40,1641.60,1633.40,1639.80,000,1639.80
1993-05-12,1619.90,1631.70,1619.60,1629.50,000,1629.50
1993-05-11,1611.00,1617.30,1609.20,1616.20,000,1616.20
1993-05-10,1606.20,1611.10,1600.70,1609.00,000,1609.00
1993-05-07,1618.70,1620.80,1611.80,1611.90,000,1611.90
1993-05-06,1628.40,1635.10,1623.10,1623.30,000,1623.30
1993-05-05,1614.50,1624.20,1613.20,1623.20,000,1623.20
1993-05-04,1632.80,1636.80,1627.30,1627.40,000,1627.40
1993-05-03,1620.30,1629.80,1617.40,1629.20,000,1629.20
1993-04-30,1629.30,1631.00,1624.30,1627.20,000,1627.20
1993-04-29,1621.80,1632.50,1616.10,1623.90,000,1623.90
1993-04-28,1638.60,1638.80,1622.40,1628.90,000,1628.90
1993-04-27,1655.30,1656.80,1639.10,1640.80,000,1640.80
1993-04-26,1642.70,1651.60,1637.10,1649.80,000,1649.80
1993-04-23,1668.50,1669.10,1654.40,1657.10,000,1657.10
1993-04-22,1670.50,1670.50,1659.90,1666.70,000,1666.70
1993-04-21,1678.20,1678.20,1666.30,1666.90,000,1666.90
1993-04-20,1691.30,1692.20,1686.80,1687.10,000,1687.10
1993-04-19,1686.50,1694.60,1686.50,1693.30,000,1693.30
1993-04-16,1676.80,1678.90,1675.40,1678.90,000,1678.90
1993-04-15,1678.60,1683.60,1675.20,1675.20,000,1675.20
1993-04-14,1666.80,1672.60,1664.60,1672.40,000,1672.40
1993-04-13,1669.10,1676.20,1669.00,1671.10,000,1671.10
1993-04-08,1655.10,1658.60,1655.10,1655.70,000,1655.70
1993-04-07,1661.00,1661.00,1650.30,1650.30,000,1650.30
1993-04-06,1664.50,1667.30,1661.80,1665.40,000,1665.40
1993-04-05,1657.40,1660.80,1652.00,1658.70,000,1658.70
1993-04-02,1664.70,1667.10,1659.30,1661.80,000,1661.80
1993-04-01,1677.60,1679.40,1671.20,1671.50,000,1671.50
1993-03-31,1685.30,1689.80,1682.30,1684.20,000,1684.20
1993-03-30,1678.70,1687.20,1676.10,1685.10,000,1685.10
1993-03-29,1667.60,1676.50,1667.60,1674.90,000,1674.90
1993-03-26,1667.90,1670.80,1661.20,1661.30,000,1661.30
1993-03-25,1668.20,1671.90,1655.80,1657.20,000,1657.20
1993-03-24,1646.90,1662.10,1645.10,1659.50,000,1659.50
1993-03-23,1655.80,1662.80,1648.20,1648.40,000,1648.40
1993-03-22,1679.30,1679.30,1657.10,1661.40,000,1661.40
1993-03-19,1693.10,1700.90,1691.50,1698.80,000,1698.80
1993-03-18,1686.10,1698.60,1686.10,1696.20,000,1696.20
1993-03-17,1701.60,1704.10,1684.30,1685.10,000,1685.10
1993-03-16,1702.10,1704.10,1695.00,1697.80,000,1697.80
1993-03-15,1702.10,1711.30,1699.30,1702.60,000,1702.60
1993-03-12,1710.80,1713.80,1704.50,1707.10,000,1707.10
1993-03-11,1706.90,1718.20,1705.00,1717.40,000,1717.40
1993-03-10,1707.70,1717.00,1707.60,1709.70,000,1709.70
1993-03-09,1703.80,1715.20,1703.80,1713.10,000,1713.10
1993-03-08,1678.90,1696.10,1678.50,1694.80,000,1694.80
1993-03-05,1693.40,1697.10,1680.80,1682.80,000,1682.80
1993-03-04,1694.60,1697.00,1682.20,1687.40,000,1687.40
1993-03-03,1702.60,1709.90,1692.60,1693.70,000,1693.70
1993-03-02,1693.50,1696.80,1689.60,1696.70,000,1696.70
1993-03-01,1695.80,1705.90,1695.80,1701.00,000,1701.00
1993-02-26,1671.60,1684.40,1671.60,1684.40,000,1684.40
1993-02-25,1652.10,1659.40,1651.50,1658.90,000,1658.90
1993-02-24,1648.10,1651.90,1644.10,1644.20,000,1644.20
1993-02-23,1680.40,1680.40,1661.30,1661.60,000,1661.60
1993-02-22,1681.00,1681.40,1675.30,1680.70,000,1680.70
1993-02-19,1672.40,1682.30,1669.20,1677.40,000,1677.40
1993-02-18,1663.50,1673.30,1661.90,1672.30,000,1672.30
1993-02-17,1649.40,1656.70,1645.70,1653.30,000,1653.30
1993-02-16,1670.10,1673.50,1661.20,1664.20,000,1664.20
1993-02-15,1656.80,1664.90,1655.80,1664.70,000,1664.70
1993-02-12,1655.10,1665.20,1655.10,1661.40,000,1661.40
1993-02-11,1651.20,1652.10,1645.50,1651.10,000,1651.10
1993-02-10,1649.80,1656.80,1648.10,1649.80,000,1649.80
1993-02-09,1642.30,1644.80,1637.50,1641.60,000,1641.60
1993-02-08,1643.80,1647.20,1637.20,1647.20,000,1647.20
1993-02-05,1635.70,1646.40,1635.70,1641.40,000,1641.40
1993-02-04,1605.10,1612.60,1601.60,1601.60,000,1601.60
1993-02-03,1595.10,1602.30,1594.10,1601.50,000,1601.50
1993-02-02,1587.20,1589.70,1581.50,1583.10,000,1583.10
1993-02-01,1582.40,1587.80,1582.00,1585.20,000,1585.20
1993-01-29,1571.30,1576.00,1569.10,1571.90,000,1571.90
1993-01-28,1561.00,1567.80,1556.40,1567.80,000,1567.80
1993-01-27,1571.00,1572.50,1562.30,1562.30,000,1562.30
1993-01-26,1566.80,1578.10,1563.60,1576.20,000,1576.20
1993-01-25,1582.20,1582.20,1566.40,1569.20,000,1569.20
1993-01-22,1588.00,1590.80,1585.30,1587.60,000,1587.60
1993-01-21,1577.60,1582.70,1573.50,1573.70,000,1573.70
1993-01-20,1586.90,1587.90,1572.10,1574.90,000,1574.90
1993-01-19,1576.10,1585.40,1576.10,1578.80,000,1578.80
1993-01-18,1559.80,1573.40,1558.20,1573.10,000,1573.10
1993-01-15,1540.80,1548.70,1540.80,1544.60,000,1544.60
1993-01-14,1521.00,1526.40,1520.20,1523.70,000,1523.70
1993-01-13,1529.60,1531.50,1514.30,1516.50,000,1516.50
1993-01-12,1527.30,1530.20,1522.60,1530.20,000,1530.20
1993-01-11,1526.70,1535.30,1524.60,1532.00,000,1532.00
1993-01-08,1540.60,1541.90,1531.20,1531.50,000,1531.50
1993-01-07,1546.30,1548.20,1541.40,1542.50,000,1542.50
1993-01-06,1560.30,1560.60,1545.90,1556.40,000,1556.40
1993-01-05,1548.00,1559.00,1548.00,1556.40,000,1556.40
1993-01-04,1533.10,1538.10,1530.50,1531.30,000,1531.30
1992-12-30,1538.30,1545.10,1532.90,1545.10,000,1545.10
1992-12-29,1544.90,1544.90,1535.90,1542.20,000,1542.20
1992-12-28,1536.30,1544.80,1536.30,1544.60,000,1544.60
1992-12-23,1521.30,1527.20,1517.60,1527.00,000,1527.00
1992-12-22,1522.70,1529.80,1518.30,1523.60,000,1523.60
1992-12-21,1506.90,1517.90,1505.30,1515.60,000,1515.60
1992-12-18,1482.10,1492.00,1477.00,1492.00,000,1492.00
1992-12-17,1474.80,1476.30,1472.80,1476.20,000,1476.20
1992-12-16,1473.10,1475.60,1468.50,1472.10,000,1472.10
1992-12-15,1479.50,1488.10,1479.50,1481.20,000,1481.20
1992-12-14,1469.60,1474.10,1462.20,1469.80,000,1469.80
1992-12-11,1473.70,1476.40,1462.00,1476.00,000,1476.00
1992-12-10,1503.80,1507.30,1489.80,1494.50,000,1494.50
1992-12-09,1503.80,1510.00,1492.70,1500.60,000,1500.60
1992-12-08,1517.90,1521.70,1504.50,1508.20,000,1508.20
1992-12-07,1527.30,1530.10,1523.80,1525.30,000,1525.30
1992-12-04,1524.40,1528.90,1521.10,1522.20,000,1522.20
1992-12-03,1537.80,1539.30,1525.70,1532.50,000,1532.50
1992-12-02,1541.20,1545.90,1534.00,1534.00,000,1534.00
1992-12-01,1545.80,1546.00,1538.10,1544.90,000,1544.90
1992-11-30,1538.00,1544.40,1536.70,1544.30,000,1544.30
1992-11-27,1525.20,1530.00,1522.40,1523.00,000,1523.00
1992-11-26,1517.10,1530.60,1517.10,1523.20,000,1523.20
1992-11-25,1514.10,1527.00,1514.10,1517.70,000,1517.70
1992-11-24,1515.90,1522.60,1510.30,1510.30,000,1510.30
1992-11-23,1550.50,1551.30,1530.90,1530.90,000,1530.90
1992-11-20,1549.50,1549.50,1539.00,1544.80,000,1544.80
1992-11-19,1546.50,1559.50,1546.10,1551.70,000,1551.70
1992-11-17,1554.80,1560.70,1545.10,1545.10,000,1545.10
1992-11-16,1536.80,1555.80,1535.70,1547.00,000,1547.00
1992-11-13,1537.00,1557.80,1535.10,1548.50,000,1548.50
1992-11-12,1520.70,1540.10,1515.20,1535.40,000,1535.40
1992-11-11,1524.20,1526.00,1510.20,1512.20,000,1512.20
1992-11-10,1505.40,1519.40,1504.60,1519.10,000,1519.10
1992-11-09,1497.60,1511.80,1497.60,1508.80,000,1508.80
1992-11-06,1483.80,1487.30,1479.30,1487.20,000,1487.20
1992-11-05,1469.00,1481.60,1466.70,1480.90,000,1480.90
1992-11-04,1472.10,1477.10,1466.70,1472.70,000,1472.70
1992-11-03,1483.60,1494.90,1483.60,1485.00,000,1485.00
1992-11-02,1479.40,1480.10,1469.20,1472.60,000,1472.60
1992-10-30,1494.70,1495.70,1486.80,1492.30,000,1492.30
1992-10-29,1495.90,1500.60,1484.40,1493.60,000,1493.60
1992-10-28,1530.50,1533.50,1507.80,1510.30,000,1510.30
1992-10-27,1529.50,1534.00,1524.40,1533.80,000,1533.80
1992-10-26,1531.50,1542.50,1528.70,1542.50,000,1542.50
1992-10-23,1524.60,1528.20,1515.30,1526.80,000,1526.80
1992-10-22,1493.50,1511.10,1489.90,1510.10,000,1510.10
1992-10-21,1511.60,1511.60,1498.40,1503.90,000,1503.90
1992-10-20,1495.70,1512.20,1495.70,1511.60,000,1511.60
1992-10-19,1460.70,1480.40,1460.70,1479.10,000,1479.10
1992-10-16,1458.40,1465.40,1457.80,1461.60,000,1461.60
1992-10-15,1448.80,1462.60,1446.50,1453.40,000,1453.40
1992-10-14,1457.10,1459.90,1448.10,1458.50,000,1458.50
1992-10-13,1454.40,1465.90,1453.30,1465.50,000,1465.50
1992-10-12,1425.70,1432.50,1415.90,1432.50,000,1432.50
1992-10-09,1449.80,1450.10,1439.10,1439.70,000,1439.70
1992-10-08,1453.00,1454.30,1444.10,1451.10,000,1451.10
1992-10-07,1416.40,1439.80,1416.40,1436.10,000,1436.10
1992-10-06,1419.00,1427.40,1413.70,1420.30,000,1420.30
1992-10-05,1455.30,1455.30,1424.20,1424.40,000,1424.40
1992-10-02,1480.70,1485.50,1474.30,1478.00,000,1478.00
1992-10-01,1468.20,1486.10,1463.20,1484.00,000,1484.00
1992-09-30,1488.00,1488.00,1463.30,1466.40,000,1466.40
1992-09-29,1467.90,1479.20,1464.50,1476.30,000,1476.30
1992-09-28,1488.60,1488.60,1468.90,1475.00,000,1475.00
1992-09-25,1515.50,1517.50,1506.40,1513.40,000,1513.40
1992-09-24,1540.60,1540.60,1523.60,1530.90,000,1530.90
1992-09-23,1549.90,1563.60,1549.60,1557.80,000,1557.80
1992-09-22,1559.70,1562.90,1549.90,1550.30,000,1550.30
1992-09-21,1579.40,1582.70,1571.30,1573.90,000,1573.90
1992-09-18,1579.70,1598.20,1578.70,1589.30,000,1589.30
1992-09-17,1588.10,1593.50,1576.90,1578.70,000,1578.70
1992-09-16,1566.20,1584.60,1556.90,1584.60,000,1584.60
1992-09-15,1596.10,1596.10,1581.70,1587.60,000,1587.60
1992-09-14,1577.60,1596.50,1569.80,1595.00,000,1595.00
1992-09-11,1529.20,1530.40,1521.10,1527.80,000,1527.80
1992-09-10,1527.40,1529.00,1513.10,1528.30,000,1528.30
1992-09-09,1534.40,1536.90,1522.00,1525.30,000,1525.30
1992-09-08,1542.10,1554.50,1542.00,1544.60,000,1544.60
1992-09-07,1542.80,1545.20,1533.80,1540.60,000,1540.60
1992-09-04,1541.00,1545.10,1531.80,1536.50,000,1536.50
1992-09-03,1523.50,1534.50,1523.50,1530.80,000,1530.80
1992-09-02,1506.60,1508.10,1497.40,1506.70,000,1506.70
1992-09-01,1519.30,1528.40,1518.60,1518.70,000,1518.70
1992-08-31,1530.40,1544.90,1524.90,1541.30,000,1541.30
1992-08-28,1504.30,1516.50,1495.30,1516.50,000,1516.50
1992-08-27,1492.30,1514.90,1492.30,1513.40,000,1513.40
1992-08-26,1478.00,1478.00,1466.00,1473.30,000,1473.30
1992-08-25,1498.50,1498.70,1460.60,1468.90,000,1468.90
1992-08-24,1510.90,1510.90,1494.50,1498.70,000,1498.70
1992-08-21,1519.90,1521.90,1510.50,1520.00,000,1520.00
1992-08-20,1534.40,1536.10,1512.70,1513.10,000,1513.10
1992-08-19,1525.90,1534.30,1520.60,1524.70,000,1524.70
1992-08-18,1539.30,1539.30,1528.30,1533.20,000,1533.20
1992-08-17,1557.80,1563.50,1552.60,1555.40,000,1555.40
1992-08-14,1540.90,1556.20,1537.70,1547.80,000,1547.80
1992-08-13,1533.50,1546.80,1526.40,1541.00,000,1541.00
1992-08-12,1564.70,1564.70,1553.00,1553.00,000,1553.00
1992-08-11,1573.80,1573.80,1551.40,1564.60,000,1564.60
1992-08-10,1600.60,1600.60,1581.40,1582.60,000,1582.60
1992-08-07,1613.80,1614.60,1609.30,1609.50,000,1609.50
1992-08-06,1632.70,1632.80,1615.00,1621.20,000,1621.20
1992-08-05,1606.30,1628.80,1602.30,1628.80,000,1628.80
1992-08-04,1613.30,1617.40,1606.40,1611.50,000,1611.50
1992-08-03,1602.00,1602.00,1590.50,1594.70,000,1594.70
1992-07-31,1623.50,1624.00,1607.50,1615.40,000,1615.40
1992-07-30,1631.10,1632.10,1622.00,1624.00,000,1624.00
1992-07-29,1613.80,1634.50,1613.10,1628.20,000,1628.20
1992-07-28,1609.30,1620.50,1607.70,1610.60,000,1610.60
1992-07-27,1602.60,1618.10,1602.60,1618.10,000,1618.10
1992-07-24,1625.30,1625.80,1607.60,1610.40,000,1610.40
1992-07-23,1638.50,1647.50,1619.60,1623.40,000,1623.40
1992-07-22,1644.00,1644.00,1626.00,1628.20,000,1628.20
1992-07-21,1650.20,1662.70,1644.00,1659.80,000,1659.80
1992-07-20,1683.60,1686.70,1647.90,1649.70,000,1649.70
1992-07-17,1724.90,1724.90,1702.10,1702.70,000,1702.70
1992-07-16,1735.30,1744.00,1734.80,1740.50,000,1740.50
1992-07-15,1737.10,1740.10,1733.70,1734.60,000,1734.60
1992-07-14,1736.80,1738.10,1731.10,1734.10,000,1734.10
1992-07-13,1739.70,1741.00,1735.00,1736.50,000,1736.50
1992-07-10,1757.30,1757.70,1752.00,1754.50,000,1754.50
1992-07-09,1748.90,1757.70,1746.80,1757.60,000,1757.60
1992-07-08,1758.30,1758.70,1748.60,1751.20,000,1751.20
1992-07-07,1772.00,1772.80,1762.80,1767.50,000,1767.50
1992-07-06,1776.00,1779.50,1771.40,1772.40,000,1772.40
1992-07-03,1771.20,1777.00,1761.60,1777.00,000,1777.00
1992-07-02,1762.30,1769.30,1762.30,1768.60,000,1768.60
1992-07-01,1751.80,1758.20,1749.90,1756.30,000,1756.30
1992-06-30,1759.00,1759.30,1745.20,1752.60,000,1752.60
1992-06-29,1755.50,1762.00,1755.50,1757.10,000,1757.10
1992-06-26,1758.20,1758.30,1752.30,1754.10,000,1754.10
1992-06-25,1770.60,1773.40,1764.90,1764.90,000,1764.90
1992-06-24,1768.50,1769.60,1765.70,1768.50,000,1768.50
1992-06-23,1774.10,1777.40,1770.50,1771.10,000,1771.10
1992-06-22,1769.60,1773.80,1768.70,1770.60,000,1770.60
1992-06-19,1767.50,1774.70,1765.90,1772.90,000,1772.90
1992-06-17,1771.00,1773.20,1770.80,1771.80,000,1771.80
1992-06-16,1778.20,1780.40,1775.90,1779.10,000,1779.10
1992-06-15,1779.40,1780.20,1773.50,1773.90,000,1773.90
1992-06-12,1782.70,1783.90,1780.90,1782.30,000,1782.30
1992-06-11,1787.70,1791.00,1780.10,1781.80,000,1781.80
1992-06-10,1778.40,1789.80,1777.00,1789.80,000,1789.80
1992-06-09,1787.30,1789.00,1784.50,1786.30,000,1786.30
1992-06-05,1795.20,1796.60,1788.30,1789.10,000,1789.10
1992-06-04,1778.90,1794.50,1776.60,1792.30,000,1792.30
1992-06-03,1800.20,1801.80,1788.60,1788.60,000,1788.60
1992-06-02,1796.40,1801.60,1794.50,1801.40,000,1801.40
1992-06-01,1803.40,1803.40,1794.50,1798.10,000,1798.10
1992-05-29,1798.00,1803.80,1798.00,1803.20,000,1803.20
1992-05-27,1800.90,1800.90,1790.60,1794.10,000,1794.10
1992-05-26,1813.70,1814.60,1802.20,1806.70,000,1806.70
1992-05-25,1800.70,1811.90,1798.80,1811.60,000,1811.60
1992-05-22,1797.00,1803.40,1796.80,1803.00,000,1803.00
1992-05-21,1786.10,1790.40,1784.30,1785.50,000,1785.50
1992-05-20,1778.60,1789.40,1778.60,1787.50,000,1787.50
1992-05-19,1761.20,1764.50,1758.80,1763.30,000,1763.30
1992-05-18,1744.70,1759.40,1744.70,1758.40,000,1758.40
1992-05-15,1732.90,1733.20,1720.40,1724.10,000,1724.10
1992-05-14,1742.30,1744.30,1740.10,1742.30,000,1742.30
1992-05-13,1753.00,1754.90,1747.90,1749.40,000,1749.40
1992-05-12,1753.80,1753.80,1748.30,1751.20,000,1751.20
1992-05-11,1751.30,1756.60,1750.90,1753.00,000,1753.00
1992-05-08,1750.40,1751.90,1746.90,1748.20,000,1748.20
1992-05-07,1748.90,1752.40,1748.60,1750.80,000,1750.80
1992-05-06,1740.00,1747.30,1740.00,1743.50,000,1743.50
1992-05-05,1727.70,1732.70,1724.80,1732.60,000,1732.60
1992-05-04,1729.00,1731.60,1725.60,1728.30,000,1728.30
1992-04-30,1729.80,1734.20,1726.10,1734.00,000,1734.00
1992-04-29,1736.30,1738.90,1730.60,1735.90,000,1735.90
1992-04-28,1739.40,1739.90,1734.90,1735.90,000,1735.90
1992-04-27,1738.10,1742.20,1735.00,1742.20,000,1742.20
1992-04-24,1746.50,1748.50,1743.60,1745.70,000,1745.70
1992-04-23,1758.00,1760.40,1751.80,1752.40,000,1752.40
1992-04-22,1751.20,1756.30,1751.10,1753.30,000,1753.30
1992-04-21,1744.70,1749.50,1742.80,1746.50,000,1746.50
1992-04-16,1745.70,1750.40,1745.60,1749.20,000,1749.20
1992-04-15,1739.90,1745.10,1739.90,1743.80,000,1743.80
1992-04-14,1733.60,1736.30,1731.20,1732.50,000,1732.50
1992-04-13,1735.50,1741.40,1727.70,1727.70,000,1727.70
1992-04-10,1730.40,1738.50,1730.40,1736.10,000,1736.10
1992-04-09,1716.20,1720.30,1710.20,1720.30,000,1720.30
1992-04-08,1725.80,1725.80,1717.00,1720.00,000,1720.00
1992-04-07,1738.70,1745.90,1738.00,1739.40,000,1739.40
1992-04-06,1720.90,1735.90,1719.90,1734.60,000,1734.60
1992-04-03,1723.80,1725.50,1718.40,1719.60,000,1719.60
1992-04-02,1713.00,1721.70,1712.10,1721.70,000,1721.70
1992-04-01,1711.40,1714.30,1707.30,1707.30,000,1707.30
1992-03-31,1712.60,1717.90,1712.60,1717.90,000,1717.90
1992-03-30,1703.90,1710.40,1700.30,1710.30,000,1710.30
1992-03-27,1718.60,1718.60,1708.60,1711.50,000,1711.50
1992-03-26,1723.70,1723.70,1716.40,1719.00,000,1719.00
1992-03-25,1715.80,1721.40,1714.90,1716.30,000,1716.30
1992-03-24,1705.00,1715.00,1704.00,1713.10,000,1713.10
1992-03-23,1728.40,1728.40,1715.20,1717.50,000,1717.50
1992-03-20,1725.80,1740.90,1722.10,1736.30,000,1736.30
1992-03-19,1725.80,1727.40,1722.10,1724.60,000,1724.60
1992-03-18,1732.70,1737.80,1732.20,1732.20,000,1732.20
1992-03-17,1728.60,1733.20,1728.40,1730.10,000,1730.10
1992-03-16,1721.20,1725.60,1720.80,1724.80,000,1724.80
1992-03-13,1728.20,1732.60,1725.40,1732.60,000,1732.60
1992-03-12,1735.80,1735.80,1726.80,1727.50,000,1727.50
1992-03-11,1746.30,1746.40,1739.70,1743.40,000,1743.40
1992-03-10,1754.50,1757.20,1748.50,1750.50,000,1750.50
1992-03-09,1739.90,1751.50,1739.40,1750.30,000,1750.30
1992-03-06,1752.30,1752.30,1745.90,1746.00,000,1746.00
1992-03-05,1754.80,1765.50,1753.10,1764.80,000,1764.80
1992-03-04,1768.20,1772.20,1755.60,1759.10,000,1759.10
1992-03-03,1753.40,1764.70,1753.40,1763.30,000,1763.30
1992-03-02,1743.30,1748.60,1741.80,1747.90,000,1747.90
1992-02-28,1745.20,1751.20,1743.50,1745.10,000,1745.10
1992-02-27,1745.20,1751.20,1743.50,1749.90,000,1749.90
1992-02-26,1726.40,1737.40,1726.40,1737.30,000,1737.30
1992-02-25,1738.30,1738.90,1721.30,1722.30,000,1722.30
1992-02-24,1715.50,1732.90,1713.10,1729.10,000,1729.10
1992-02-21,1703.20,1718.60,1703.20,1717.60,000,1717.60
1992-02-20,1695.20,1703.80,1695.20,1703.20,000,1703.20
1992-02-19,1693.20,1696.80,1687.60,1687.80,000,1687.80
1992-02-18,1690.00,1697.50,1688.60,1695.00,000,1695.00
1992-02-17,1676.90,1682.10,1676.90,1681.10,000,1681.10
1992-02-14,1677.80,1677.90,1675.70,1676.50,000,1676.50
1992-02-13,1683.40,1685.80,1678.30,1681.40,000,1681.40
1992-02-12,1676.80,1679.40,1671.60,1678.90,000,1678.90
1992-02-11,1687.50,1687.90,1683.60,1683.60,000,1683.60
1992-02-10,1680.80,1682.90,1674.60,1682.10,000,1682.10
1992-02-07,1686.00,1686.00,1680.40,1685.50,000,1685.50
1992-02-06,1700.90,1702.70,1681.10,1681.10,000,1681.10
1992-02-05,1677.00,1687.60,1675.70,1686.60,000,1686.60
1992-02-04,1681.30,1681.60,1674.60,1674.60,000,1674.60
1992-02-03,1688.20,1698.70,1686.00,1689.00,000,1689.00
1992-01-31,1680.90,1688.90,1666.00,1687.50,000,1687.50
1992-01-30,1668.60,1682.90,1666.00,1680.90,000,1680.90
1992-01-29,1684.30,1684.80,1669.30,1672.40,000,1672.40
1992-01-28,1688.30,1688.50,1679.60,1683.10,000,1683.10
1992-01-27,1672.80,1687.00,1672.80,1683.60,000,1683.60
1992-01-24,1685.20,1686.50,1662.60,1664.80,000,1664.80
1992-01-23,1685.20,1686.50,1667.50,1669.60,000,1669.60
1992-01-22,1680.90,1688.20,1676.30,1680.10,000,1680.10
1992-01-21,1691.80,1698.10,1685.30,1685.30,000,1685.30
1992-01-20,1662.80,1681.30,1661.20,1677.20,000,1677.20
1992-01-17,1662.10,1678.00,1658.00,1671.00,000,1671.00
1992-01-16,1662.10,1669.80,1658.00,1666.30,000,1666.30
1992-01-15,1646.10,1670.90,1646.10,1667.50,000,1667.50
1992-01-14,1629.20,1631.00,1621.90,1628.50,000,1628.50
1992-01-13,1619.10,1627.80,1613.70,1622.70,000,1622.70
1992-01-10,1605.70,1617.60,1601.60,1615.70,000,1615.70
1992-01-09,1583.60,1592.20,1582.90,1589.80,000,1589.80
1992-01-08,1584.50,1584.50,1577.40,1578.70,000,1578.70
1992-01-07,1598.60,1599.60,1590.90,1592.50,000,1592.50
1992-01-06,1609.60,1610.40,1603.00,1603.30,000,1603.30
1992-01-03,1610.10,1610.40,1603.60,1603.60,000,1603.60
1992-01-02,1602.30,1608.10,1600.50,1601.90,000,1601.90
1991-12-30,1572.20,1578.00,1571.80,1578.00,000,1578.00
1991-12-27,1562.50,1567.50,1562.50,1563.60,000,1563.60
1991-12-23,1537.00,1541.50,1536.80,1539.60,000,1539.60
1991-12-20,1542.50,1551.80,1542.50,1543.20,000,1543.20
1991-12-19,1568.00,1568.00,1561.60,1561.80,000,1561.80
1991-12-18,1568.20,1574.90,1566.60,1573.80,000,1573.80
1991-12-17,1550.80,1564.20,1549.10,1560.90,000,1560.90
1991-12-16,1555.60,1555.60,1549.00,1552.90,000,1552.90
1991-12-13,1558.20,1560.60,1556.50,1558.30,000,1558.30
1991-12-12,1546.50,1549.30,1540.60,1546.40,000,1546.40
1991-12-11,1544.80,1544.80,1536.30,1543.60,000,1543.60
1991-12-10,1556.60,1556.60,1546.90,1551.10,000,1551.10
1991-12-09,1555.10,1562.70,1554.90,1559.10,000,1559.10
1991-12-06,1552.90,1558.90,1551.00,1558.20,000,1558.20
1991-12-05,1552.90,1553.40,1546.00,1553.40,000,1553.40
1991-12-04,1556.70,1565.90,1556.70,1561.00,000,1561.00
1991-12-03,1556.20,1559.10,1542.20,1546.80,000,1546.80
1991-12-02,1549.90,1549.90,1539.00,1545.40,000,1545.40
1991-11-29,1578.30,1578.30,1562.60,1566.60,000,1566.60
1991-11-28,1590.30,1591.50,1584.80,1588.20,000,1588.20
1991-11-27,1599.50,1600.40,1586.10,1586.20,000,1586.20
1991-11-26,1598.10,1603.20,1597.90,1602.90,000,1602.90
1991-11-25,1590.40,1593.60,1586.30,1589.20,000,1589.20
1991-11-22,1604.80,1606.90,1600.30,1600.30,000,1600.30
1991-11-21,1595.70,1599.70,1592.00,1598.10,000,1598.10
1991-11-19,1608.80,1608.80,1598.20,1599.10,000,1599.10
1991-11-18,1599.40,1612.30,1587.80,1611.90,000,1611.90
1991-11-15,1622.90,1630.20,1621.00,1629.40,000,1629.40
1991-11-14,1622.20,1622.20,1613.60,1621.00,000,1621.00
1991-11-13,1618.70,1623.30,1614.80,1623.20,000,1623.20
1991-11-12,1623.50,1626.50,1617.50,1621.20,000,1621.20
1991-11-11,1604.90,1614.90,1602.40,1609.00,000,1609.00
1991-11-08,1587.70,1606.50,1587.70,1606.20,000,1606.20
1991-11-07,1575.10,1580.50,1572.40,1578.40,000,1578.40
1991-11-06,1579.60,1580.90,1574.20,1574.20,000,1574.20
1991-11-05,1574.60,1577.90,1574.50,1576.10,000,1576.10
1991-11-04,1575.10,1575.10,1570.50,1573.60,000,1573.60
1991-11-01,1575.10,1575.10,1570.50,1573.60,000,1573.60
1991-10-31,1584.30,1585.80,1578.70,1582.10,000,1582.10
1991-10-30,1589.60,1597.00,1582.10,1582.80,000,1582.80
1991-10-29,1586.70,1592.10,1585.20,1590.80,000,1590.80
1991-10-28,1569.40,1576.80,1566.80,1576.80,000,1576.80
1991-10-25,1575.90,1576.60,1568.30,1572.00,000,1572.00
1991-10-24,1592.30,1592.30,1579.00,1579.00,000,1579.00
1991-10-23,1590.00,1594.90,1586.10,1587.90,000,1587.90
1991-10-22,1569.90,1583.20,1567.50,1580.70,000,1580.70
1991-10-21,1560.90,1575.90,1560.50,1572.70,000,1572.70
1991-10-18,1555.60,1563.30,1550.70,1563.30,000,1563.30
1991-10-17,1573.30,1573.50,1555.60,1564.50,000,1564.50
1991-10-16,1587.50,1588.80,1569.80,1570.10,000,1570.10
1991-10-15,1582.10,1590.40,1582.10,1585.00,000,1585.00
1991-10-14,1567.90,1572.60,1567.50,1571.00,000,1571.00
1991-10-11,1574.70,1575.50,1565.30,1568.40,000,1568.40
1991-10-10,1559.80,1568.00,1552.70,1568.00,000,1568.00
1991-10-09,1579.50,1579.50,1564.50,1567.20,000,1567.20
1991-10-08,1587.30,1592.20,1574.70,1578.70,000,1578.70
1991-10-07,1596.20,1602.70,1588.60,1588.70,000,1588.70
1991-10-04,1602.30,1606.20,1599.70,1601.70,000,1601.70
1991-10-02,1600.80,1607.80,1597.60,1607.30,000,1607.30
1991-10-01,1613.00,1615.90,1608.80,1609.60,000,1609.60
1991-09-30,1613.00,1614.50,1605.90,1607.00,000,1607.00
1991-09-27,1612.40,1612.40,1604.70,1608.10,000,1608.10
1991-09-26,1624.80,1624.80,1617.20,1620.00,000,1620.00
1991-09-25,1630.50,1634.00,1623.20,1625.40,000,1625.40
1991-09-24,1616.30,1626.70,1616.30,1626.60,000,1626.60
1991-09-23,1614.10,1614.90,1611.10,1614.20,000,1614.20
1991-09-20,1615.30,1619.30,1612.30,1616.10,000,1616.10
1991-09-19,1625.80,1625.80,1616.90,1620.70,000,1620.70
1991-09-18,1642.00,1642.20,1618.40,1628.10,000,1628.10
1991-09-17,1630.10,1636.30,1629.10,1634.60,000,1634.60
1991-09-16,1632.70,1639.00,1628.10,1629.80,000,1629.80
1991-09-13,1635.80,1640.20,1635.80,1637.60,000,1637.60
1991-09-12,1631.60,1631.90,1625.90,1631.30,000,1631.30
1991-09-11,1630.60,1635.50,1626.50,1628.20,000,1628.20
1991-09-10,1622.40,1629.10,1621.80,1629.10,000,1629.10
1991-09-09,1643.90,1649.70,1633.10,1633.10,000,1633.10
1991-09-06,1647.50,1651.50,1644.60,1646.20,000,1646.20
1991-09-05,1641.40,1647.20,1639.90,1647.20,000,1647.20
1991-09-04,1649.60,1650.50,1645.00,1647.90,000,1647.90
1991-09-03,1656.40,1658.30,1655.40,1655.60,000,1655.60
1991-09-02,1658.00,1658.90,1650.50,1650.50,000,1650.50
1991-08-30,1654.80,1655.70,1647.30,1650.50,000,1650.50
1991-08-29,1660.70,1663.60,1654.90,1655.50,000,1655.50
1991-08-28,1643.80,1652.60,1642.80,1647.50,000,1647.50
1991-08-27,1663.80,1665.80,1645.00,1647.10,000,1647.10
1991-08-26,1644.90,1658.60,1644.80,1654.20,000,1654.20
1991-08-23,1619.50,1629.80,1617.60,1627.20,000,1627.20
1991-08-22,1612.80,1631.20,1612.80,1630.80,000,1630.80
1991-08-21,1543.60,1572.30,1543.60,1570.80,000,1570.80
1991-08-20,1514.90,1530.30,1507.70,1526.90,000,1526.90
1991-08-19,1541.20,1541.20,1476.80,1497.90,000,1497.90
1991-08-16,1647.60,1654.90,1646.50,1653.30,000,1653.30
1991-08-15,1654.60,1658.40,1651.70,1654.30,000,1654.30
1991-08-14,1647.30,1650.20,1641.50,1650.20,000,1650.20
1991-08-13,1636.90,1645.50,1636.90,1644.70,000,1644.70
1991-08-12,1625.40,1631.50,1624.40,1626.10,000,1626.10
1991-08-09,1630.70,1637.00,1630.70,1632.20,000,1632.20
1991-08-08,1626.90,1637.70,1625.10,1630.20,000,1630.20
1991-08-07,1622.50,1631.80,1622.40,1631.40,000,1631.40
1991-08-06,1623.60,1625.20,1611.90,1611.90,000,1611.90
1991-08-05,1621.50,1623.70,1619.20,1622.00,000,1622.00
1991-08-02,1615.30,1616.50,1605.90,1615.40,000,1615.40
1991-08-01,1627.40,1630.20,1617.30,1622.60,000,1622.60
1991-07-31,1620.20,1625.70,1619.80,1622.30,000,1622.30
1991-07-30,1612.90,1617.30,1607.20,1614.90,000,1614.90
1991-07-29,1595.80,1605.60,1591.00,1605.60,000,1605.60
1991-07-26,1614.20,1614.20,1601.00,1605.60,000,1605.60
1991-07-25,1615.70,1616.00,1609.90,1615.40,000,1615.40
1991-07-24,1626.20,1626.20,1618.40,1621.70,000,1621.70
1991-07-23,1624.80,1634.60,1624.80,1632.90,000,1632.90
1991-07-22,1621.00,1623.00,1614.20,1623.00,000,1623.00
1991-07-19,1623.70,1627.30,1623.70,1624.00,000,1624.00
1991-07-18,1620.80,1625.30,1618.30,1618.30,000,1618.30
1991-07-17,1629.80,1631.00,1622.30,1625.50,000,1625.50
1991-07-16,1645.30,1647.70,1642.40,1643.90,000,1643.90
1991-07-15,1649.70,1650.80,1641.20,1646.60,000,1646.60
1991-07-12,1644.70,1650.10,1642.20,1644.80,000,1644.80
1991-07-11,1635.40,1639.90,1631.80,1637.90,000,1637.90
1991-07-10,1636.90,1639.50,1630.70,1634.70,000,1634.70
1991-07-09,1619.60,1627.60,1619.60,1627.60,000,1627.60
1991-07-08,1606.40,1610.70,1605.00,1605.00,000,1605.00
1991-07-05,1615.90,1627.50,1615.90,1618.90,000,1618.90
1991-07-04,1618.20,1623.70,1615.10,1616.10,000,1616.10
1991-07-03,1605.80,1617.30,1603.00,1614.40,000,1614.40
1991-07-02,1618.20,1618.20,1602.40,1610.50,000,1610.50
1991-07-01,1624.00,1630.20,1624.00,1625.20,000,1625.20
1991-06-28,1638.60,1638.60,1614.10,1622.20,000,1622.20
1991-06-27,1664.70,1672.70,1659.40,1666.10,000,1666.10
1991-06-26,1695.60,1700.40,1668.80,1672.10,000,1672.10
1991-06-25,1687.80,1696.50,1685.00,1691.50,000,1691.50
1991-06-24,1703.40,1703.40,1689.90,1691.60,000,1691.60
1991-06-21,1699.00,1713.40,1695.40,1711.90,000,1711.90
1991-06-20,1688.80,1694.20,1685.40,1687.00,000,1687.00
1991-06-19,1688.50,1690.40,1682.50,1683.00,000,1683.00
1991-06-18,1692.20,1696.00,1688.00,1695.40,000,1695.40
1991-06-17,1707.60,1718.20,1700.20,1701.10,000,1701.10
1991-06-14,1700.30,1707.50,1698.00,1699.80,000,1699.80
1991-06-13,1700.00,1700.00,1689.10,1692.60,000,1692.60
1991-06-12,1709.40,1709.40,1698.30,1700.80,000,1700.80
1991-06-11,1716.00,1718.90,1709.30,1715.20,000,1715.20
1991-06-10,1701.30,1705.00,1693.20,1704.90,000,1704.90
1991-06-07,1712.70,1717.70,1705.80,1709.60,000,1709.60
1991-06-06,1721.40,1728.30,1703.40,1704.20,000,1704.20
1991-06-05,1694.10,1713.90,1694.10,1712.80,000,1712.80
1991-06-04,1686.00,1692.40,1681.70,1685.40,000,1685.40
1991-06-03,1702.00,1710.00,1694.10,1694.10,000,1694.10
1991-05-31,1695.20,1710.10,1695.20,1704.10,000,1704.10
1991-05-29,1693.80,1695.00,1681.20,1681.50,000,1681.50
1991-05-28,1676.80,1684.10,1668.50,1682.10,000,1682.10
1991-05-27,1668.20,1688.00,1668.00,1681.50,000,1681.50
1991-05-24,1652.60,1673.40,1650.20,1671.90,000,1671.90
1991-05-23,1649.80,1653.50,1638.20,1652.70,000,1652.70
1991-05-22,1631.40,1648.30,1631.40,1647.70,000,1647.70
1991-05-21,1607.80,1618.50,1605.80,1617.40,000,1617.40
1991-05-17,1599.80,1605.10,1598.50,1598.90,000,1598.90
1991-05-16,1595.10,1598.20,1592.20,1598.10,000,1598.10
1991-05-15,1587.80,1591.20,1585.00,1590.40,000,1590.40
1991-05-14,1612.10,1612.10,1597.00,1598.50,000,1598.50
1991-05-13,1609.20,1611.20,1606.00,1610.90,000,1610.90
1991-05-10,1616.90,1623.00,1616.90,1620.60,000,1620.60
1991-05-08,1618.70,1619.50,1606.10,1607.30,000,1607.30
1991-05-07,1632.20,1634.00,1624.70,1627.50,000,1627.50
1991-05-06,1622.80,1627.20,1620.30,1624.00,000,1624.00
1991-05-03,1634.10,1636.80,1628.60,1631.80,000,1631.80
1991-05-02,1611.60,1631.30,1611.60,1630.00,000,1630.00
1991-04-30,1611.60,1612.50,1601.90,1605.80,000,1605.80
1991-04-29,1635.00,1638.20,1620.30,1620.30,000,1620.30
1991-04-26,1626.20,1632.50,1619.50,1623.80,000,1623.80
1991-04-25,1609.40,1627.00,1609.40,1620.50,000,1620.50
1991-04-24,1606.80,1611.90,1597.20,1603.70,000,1603.70
1991-04-23,1581.70,1597.10,1581.70,1597.10,000,1597.10
1991-04-22,1585.20,1585.20,1571.90,1571.90,000,1571.90
1991-04-19,1599.00,1607.70,1594.00,1599.40,000,1599.40
1991-04-18,1627.50,1627.50,1607.20,1613.80,000,1613.80
1991-04-17,1615.60,1625.40,1612.10,1623.80,000,1623.80
1991-04-16,1599.10,1606.80,1593.10,1603.40,000,1603.40
1991-04-15,1590.30,1607.10,1590.30,1601.40,000,1601.40
1991-04-12,1568.50,1585.20,1568.50,1583.10,000,1583.10
1991-04-11,1571.40,1573.60,1558.50,1565.40,000,1565.40
1991-04-10,1567.20,1568.00,1558.40,1561.90,000,1561.90
1991-04-09,1590.80,1592.00,1582.10,1582.10,000,1582.10
1991-04-08,1579.90,1582.20,1576.10,1580.00,000,1580.00
1991-04-05,1586.80,1588.00,1573.60,1586.90,000,1586.90
1991-04-04,1576.00,1588.50,1564.90,1572.00,000,1572.00
1991-04-03,1556.70,1579.90,1556.70,1577.50,000,1577.50
1991-04-02,1522.60,1542.30,1521.90,1538.60,000,1538.60
1991-03-28,1506.50,1526.90,1506.50,1522.80,000,1522.80
1991-03-27,1508.50,1516.50,1508.10,1508.80,000,1508.80
1991-03-26,1504.90,1507.20,1496.50,1498.40,000,1498.40
1991-03-25,1513.90,1517.50,1506.20,1515.50,000,1515.50
1991-03-22,1507.90,1520.40,1501.40,1520.30,000,1520.30
1991-03-21,1531.30,1533.40,1517.00,1519.60,000,1519.60
1991-03-20,1528.30,1532.50,1517.90,1517.90,000,1517.90
1991-03-19,1537.90,1548.30,1531.80,1546.50,000,1546.50
1991-03-18,1573.20,1573.50,1551.00,1552.90,000,1552.90
1991-03-15,1577.40,1578.10,1565.90,1570.60,000,1570.60
1991-03-14,1552.60,1576.60,1552.60,1576.60,000,1576.60
1991-03-13,1558.70,1562.40,1542.10,1542.20,000,1542.20
1991-03-12,1575.60,1578.00,1563.40,1571.60,000,1571.60
1991-03-11,1590.70,1590.70,1563.70,1565.80,000,1565.80
1991-03-08,1587.00,1595.40,1580.30,1580.50,000,1580.50
1991-03-07,1587.00,1595.40,1580.30,1580.50,000,1580.50
1991-03-06,1579.50,1596.90,1579.50,1594.30,000,1594.30
1991-03-05,1540.60,1549.20,1536.90,1540.30,000,1540.30
1991-03-04,1515.30,1536.10,1515.30,1530.90,000,1530.90
1991-03-01,1524.00,1527.30,1516.30,1516.70,000,1516.70
1991-02-28,1569.80,1577.80,1541.10,1542.10,000,1542.10
1991-02-27,1546.40,1567.80,1541.90,1565.50,000,1565.50
1991-02-26,1569.10,1569.10,1558.20,1558.20,000,1558.20
1991-02-25,1605.20,1612.80,1601.10,1601.20,000,1601.20
1991-02-22,1566.30,1583.10,1566.00,1582.50,000,1582.50
1991-02-21,1568.60,1570.70,1562.40,1566.30,000,1566.30
1991-02-20,1567.00,1576.00,1558.80,1567.30,000,1567.30
1991-02-19,1597.20,1604.20,1580.60,1587.10,000,1587.10
1991-02-18,1535.00,1574.40,1528.70,1572.60,000,1572.60
1991-02-15,1498.70,1540.70,1495.20,1531.20,000,1531.20
1991-02-14,1498.20,1505.50,1486.50,1486.50,000,1486.50
1991-02-13,1471.70,1491.20,1471.70,1489.40,000,1489.40
1991-02-12,1484.20,1486.40,1463.10,1468.90,000,1468.90
1991-02-11,1488.00,1495.20,1486.10,1488.70,000,1488.70
1991-02-08,1445.40,1467.90,1441.10,1467.80,000,1467.80
1991-02-07,1441.60,1445.30,1435.80,1436.30,000,1436.30
1991-02-06,1428.80,1428.80,1420.40,1428.70,000,1428.70
1991-02-05,1451.10,1454.70,1435.90,1438.90,000,1438.90
1991-02-04,1434.20,1449.30,1434.20,1435.00,000,1435.00
1991-02-01,1413.20,1428.40,1411.00,1426.50,000,1426.50
1991-01-31,1411.60,1428.50,1411.20,1420.10,000,1420.10
1991-01-30,1383.80,1402.20,1383.80,1400.70,000,1400.70
1991-01-29,1390.60,1393.20,1379.80,1380.30,000,1380.30
1991-01-28,1377.50,1385.30,1372.10,1382.70,000,1382.70
1991-01-25,1382.20,1384.00,1379.30,1382.10,000,1382.10
1991-01-24,1372.90,1380.40,1372.90,1375.20,000,1375.20
1991-01-23,1365.10,1371.00,1355.90,1358.80,000,1358.80
1991-01-22,1374.20,1380.10,1367.00,1375.10,000,1375.10
1991-01-21,1393.30,1396.50,1390.00,1390.20,000,1390.20
1991-01-18,1403.60,1407.30,1394.70,1405.10,000,1405.10
1991-01-17,1380.30,1422.70,1380.30,1422.70,000,1422.70
1991-01-16,1316.10,1329.40,1311.80,1322.70,000,1322.70
1991-01-15,1327.00,1330.30,1312.40,1325.60,000,1325.60
1991-01-14,1354.50,1354.50,1327.80,1327.80,000,1327.80
1991-01-11,1401.30,1406.40,1376.90,1382.30,000,1382.30
1991-01-10,1367.90,1383.70,1363.10,1383.40,000,1383.40
1991-01-09,1358.60,1380.80,1358.00,1375.20,000,1375.20
1991-01-08,1350.40,1357.10,1345.50,1354.00,000,1354.00
1991-01-07,1373.60,1373.60,1352.50,1358.20,000,1358.20
1991-01-04,1375.40,1398.00,1375.40,1396.10,000,1396.10
1991-01-03,1371.70,1374.70,1365.20,1366.70,000,1366.70
1991-01-02,1375.40,1375.40,1359.10,1366.10,000,1366.10
1990-12-28,1403.30,1403.30,1389.00,1398.20,000,1398.20
1990-12-27,1414.70,1419.10,1409.20,1410.90,000,1410.90
1990-12-21,1404.90,1421.50,1404.90,1414.90,000,1414.90
1990-12-20,1422.10,1426.00,1409.30,1409.30,000,1409.30
1990-12-19,1478.50,1478.50,1452.10,1457.20,000,1457.20
1990-12-18,1472.60,1483.50,1472.60,1477.40,000,1477.40
1990-12-17,1512.40,1512.40,1475.90,1475.90,000,1475.90
1990-12-14,1508.10,1523.00,1505.10,1522.40,000,1522.40
1990-12-13,1532.00,1534.80,1516.80,1517.80,000,1517.80
1990-12-12,1510.00,1520.60,1510.00,1517.20,000,1517.20
1990-12-11,1492.80,1493.00,1486.30,1492.70,000,1492.70
1990-12-10,1510.00,1521.10,1504.80,1504.80,000,1504.80
1990-12-07,1505.10,1515.90,1504.70,1512.80,000,1512.80
1990-12-06,1492.00,1504.70,1483.80,1504.70,000,1504.70
1990-12-05,1462.90,1473.00,1457.10,1471.00,000,1471.00
1990-12-04,1450.10,1450.10,1436.80,1446.30,000,1446.30
1990-12-03,1470.10,1476.60,1458.70,1462.60,000,1462.60
1990-11-30,1421.50,1443.90,1421.50,1441.20,000,1441.20
1990-11-29,1420.40,1424.60,1415.80,1418.90,000,1418.90
1990-11-28,1410.00,1431.90,1402.80,1420.60,000,1420.60
1990-11-27,1438.30,1438.30,1415.30,1415.30,000,1415.30
1990-11-26,1466.30,1466.30,1443.20,1443.20,000,1443.20