Date Open High Low Close

01/01/1996 913.11 913.11 906.15 908.01

02/01/1996 906.78 906.78 899.52 900.38
03/01/1996 901.66 904.48 895.48 895.96
04/01/1996 891.37 891.37 884.1 889.67
05/01/1996 887.79 887.79 881.74 884.73
08/01/1996 883.64 883.64 868.44 869.7
09/01/1996 864.84 870.71 856.77 869.12
10/01/1996 863.86 869.01 863.8 863.8
11/01/1996 862.62 873.72 861.97 873.27
12/01/1996 875.11 877.6 872.1 875.15
15/01/1996 878.74 878.74 870.98 871.32
16/01/1996 871.29 871.29 866.64 868.52
17/01/1996 866 866 857.11 857.11
18/01/1996 853.28 853.28 841.79 848.83
19/01/1996 846.66 847.17 840.18 843.99
22/01/1996 844.83 847.12 844.04 844.31
23/01/1996 846.05 846.05 830.83 832.9
24/01/1996 831.17 831.17 816 818.69
25/01/1996 819.56 819.56 814.34 814.92
29/01/1996 813.12 832.23 813.12 830.88
30/01/1996 836.14 848.13 836.14 846.57
31/01/1996 843.19 852.75 843.19 848.42
01/02/1996 848.28 869.54 848.28 869.54
02/02/1996 878.5 919.82 878.5 918.31
05/02/1996 933.14 949.16 927.65 943.08
06/02/1996 943.75 947.89 919.99 925.71
07/02/1996 918.97 932.02 913.22 932.02
08/02/1996 936.72 983.25 936.72 980.27
09/02/1996 1001.85 1033.02 980.27 1033.02
12/02/1996 1032.47 1045.81 1018.51 1018.51
13/02/1996 1019.69 1030.3 1006.28 1027.36
14/02/1996 1040.91 1067.49 1040.91 1051.99
15/02/1996 1048.14 1053.19 1042.36 1046.24
16/02/1996 1040.84 1040.84 1020.46 1023.08
19/02/1996 1027.2 1028.26 1019.93 1021.38
20/02/1996 1021.08 1021.08 999.93 1000.13
22/02/1996 1006.84 1025.44 1006.84 1024.91
23/02/1996 1025.36 1029.64 1019.45 1028.84
26/02/1996 1035.02 1045.15 1034.52 1034.73
27/02/1996 1034.28 1034.28 1024.65 1027.45
28/02/1996 1034.49 1037.53 1027.39 1027.39
29/02/1996 1024.14 1024.14 992.48 992.51
01/03/1996 994.66 1002.19 989.78 999.47
04/03/1996 1000.58 1002.41 996.51 998.84
06/03/1996 999.67 1003.72 997.86 1002.91
07/03/1996 1005.06 1010.5 998.45 998.45
08/03/1996 993.93 993.93 981.6 988.62
11/03/1996 981.16 981.16 966.28 975.26
12/03/1996 974.71 976.46 969.15 976.22
13/03/1996 973.75 992.54 972.77 992.14
14/03/1996 993.72 1002.68 990.41 991.14
15/03/1996 989.55 989.98 981.67 981.87
18/03/1996 977.71 977.71 961.37 962.09
19/03/1996 961.12 964.08 945.07 947.09
21/03/1996 957.88 967.75 957.88 965.57
22/03/1996 962.34 962.34 950.07 956.11
25/03/1996 956.89 957.19 952.25 953.98
26/03/1996 952.87 958.58 949.28 957.14
27/03/1996 965.84 975.6 965.84 974.17
28/03/1996 976.91 997.32 976.91 997.32
29/03/1996 998.16 998.16 985.3 985.3
01/04/1996 988.33 995.01 988.33 994.8
02/04/1996 996.07 1005.68 996.07 1003.28
03/04/1996 1013.41 1019.09 1012.79 1013.47
04/04/1996 1012.29 1012.29 1000.9 1010.94
08/04/1996 1024.4 1034.72 1024.4 1032.13
09/04/1996 1035.61 1041.05 1028.78 1029.07
10/04/1996 1030.57 1035.79 1027.07 1029.28
11/04/1996 1024.37 1026.52 1022.31 1025.18
12/04/1996 1023.84 1033.17 1023.84 1032.19
15/04/1996 1038.03 1050.48 1038.03 1046.45
16/04/1996 1046.8 1060.85 1046.8 1058.71
17/04/1996 1067.93 1096.28 1067.93 1096.28
18/04/1996 1107.76 1124.93 1107.76 1121.68
19/04/1996 1124.3 1142.26 1124.3 1131.74
22/04/1996 1136.28 1136.28 1102.83 1106.93
23/04/1996 1090.04 1100.51 1090.04 1095.82
24/04/1996 1136.97 1145.11 1126.77 1145.11
25/04/1996 1157.94 1160.16 1110.61 1120.82
26/04/1996 1133.17 1133.17 1106.29 1123.63
29/04/1996 1112.7 1118.69 1107.51 1118.37
30/04/1996 1118.1 1118.23 1112.44 1114.36
01/05/1996 1141.65 1141.65 1133.92 1137.86
02/05/1996 1131.96 1132.05 1123.15 1132.05
03/05/1996 1126.08 1127.99 1119.34 1119.48
06/05/1996 1108 1108 1087.86 1088.22
07/05/1996 1086.66 1094.97 1086.66 1093.09
08/05/1996 1082.78 1113.62 1075.94 1108.53
09/05/1996 1101.41 1107.41 1089.87 1090.53
10/05/1996 1076.97 1080.91 1063.75 1078.63
13/05/1996 1081.68 1090.16 1080.68 1088.1
14/05/1996 1087.94 1107.44 1085.85 1105.47
15/05/1996 1107 1117.41 1095.67 1115.97
16/05/1996 1128.45 1141.64 1126.29 1128.59
17/05/1996 1122.42 1122.42 1113.59 1115.54
20/05/1996 1094.6 1094.6 1083.56 1083.67
21/05/1996 1077.18 1082.52 1074.19 1074.86
22/05/1996 1082.25 1086.07 1079.61 1081.13
23/05/1996 1079.89 1079.89 1073.76 1076.71
24/05/1996 1079.77 1087.77 1077.87 1085.03
27/05/1996 1080.55 1080.55 1065.29 1065.29
28/05/1996 1054.62 1065.61 1046.95 1063.36
29/05/1996 1074.23 1100.59 1074.23 1096.76
30/05/1996 1095.86 1095.86 1082.58 1082.84
31/05/1996 1086.46 1089.92 1083.73 1089.92
03/06/1996 1098.18 1109.99 1098.18 1108.87
04/06/1996 1114.55 1118.13 1104.32 1105.64
05/06/1996 1108.78 1115.06 1104.45 1113.14
06/06/1996 1129.17 1132.62 1127.52 1129.82
07/06/1996 1126.39 1134.86 1126.39 1133.44
10/06/1996 1136.86 1144.15 1136.86 1141.35
11/06/1996 1137.74 1145.68 1136.77 1143.06
12/06/1996 1164.83 1171.01 1163.58 1163.87
13/06/1996 1166.37 1172.34 1164.66 1168.4
14/06/1996 1169.26 1198.35 1169.26 1196.06
17/06/1996 1202.58 1203.11 1184.36 1185.37
18/06/1996 1176.48 1184.18 1173.66 1181.95
19/06/1996 1180.78 1190.03 1163.46 1168.03
20/06/1996 1163.68 1170.54 1150.4 1169.48
21/06/1996 1168.72 1170.01 1155.56 1157.42
24/06/1996 1157.92 1159.92 1138.88 1146.78
25/06/1996 1147.28 1154.22 1123.79 1127.78
26/06/1996 1127.43 1134.43 1116.96 1119.85
27/06/1996 1119 1130 1107 1127
28/06/1996 1128 1136 1119 1122
01/07/1996 1121 1121 1105 1109
02/07/1996 1109 1111 1098 1100
03/07/1996 1100 1100 1076 1080
04/07/1996 1080 1099 1056 1088
05/07/1996 1089 1104 1088 1093
08/07/1996 1095.08 1106.36 1095.08 1103.47
09/07/1996 1104.01 1104.13 1082.41 1088.76
10/07/1996 1083.49 1093.27 1072.48 1086.62
11/07/1996 1089.45 1103.19 1089.45 1097.44
12/07/1996 1096.85 1099.2 1086.07 1089.35
15/07/1996 1089 1098.35 1081.22 1093.38
16/07/1996 1100.14 1105.94 1076.92 1083.47
18/07/1996 1109.17 1126.14 1109.17 1118.68
19/07/1996 1118.92 1126.71 1112.35 1119.27
22/07/1996 1119.39 1126.29 1115.13 1125.67
23/07/1996 1125.15 1127.08 1086.28 1092.14
24/07/1996 1090.74 1090.74 1049.88 1069.43
25/07/1996 1069.27 1075.79 1060.6 1062.68
26/07/1996 1062.04 1066.12 1046.46 1051.24
29/07/1996 1054.51 1057.84 1030.87 1033.97
30/07/1996 1031.01 1031.01 999.03 1014.91
31/07/1996 1017.06 1047.04 1004.76 1042.81
01/08/1996 1047.47 1054.08 1035.3 1036.63
02/08/1996 1036.34 1036.48 1024.8 1032.94
05/08/1996 1035.73 1038.2 1030.34 1032.29
06/08/1996 1031.8 1038.04 1023.73 1035.51
07/08/1996 1036.59 1050.54 1033.52 1048.59
08/08/1996 1050.43 1054.29 1037.94 1039.24
09/08/1996 1038.76 1042.25 1033.46 1037.91
12/08/1996 1038.11 1039.93 1030.4 1032.17
13/08/1996 1031.05 1031.05 1021.67 1024.43
14/08/1996 1021.18 1027.95 1017.43 1018.48
16/08/1996 1018.28 1019.64 1001.35 1002.25
19/08/1996 1001.19 1001.19 972.96 975.66
20/08/1996 973.13 980.78 968.76 977.34
21/08/1996 980.23 1001.84 980.23 999.19
22/08/1996 1001.45 1010.4 999.85 1002.17
23/08/1996 1001.38 1014.78 1000.49 1012.71
26/08/1996 1011.12 1016.63 1007.25 1009.04
27/08/1996 1009.9 1016.59 1006.02 1014.68
28/08/1996 1015.01 1029.49 1015.01 1027.09
29/08/1996 1028.7 1035.59 1024.67 1025.86
30/08/1996 1025.91 1029.89 1023.44 1029
02/09/1996 1028.91 1039.98 1028.91 1036.95
03/09/1996 1039.84 1046.51 1017.46 1023.27
04/09/1996 1022.37 1028.26 1012.15 1026.41
05/09/1996 1028.06 1038.31 1028.06 1037.47
06/09/1996 1038.04 1038.79 1029.96 1032.09
09/09/1996 1030.42 1031.22 1012.34 1013.88
10/09/1996 1014.87 1014.87 996.75 1001.15
11/09/1996 1001.86 1008.79 989.71 991.34
12/09/1996 990.88 992.68 981.01 989.28
13/09/1996 991.65 991.86 979.8 980.72
16/09/1996 980.69 980.69 959.65 962.27
17/09/1996 965.02 975.19 962.93 971.21
18/09/1996 972.73 996.97 969.67 994.43
19/09/1996 996.41 1001.25 975.85 977.76
20/09/1996 979.14 984.45 973.09 977.03
23/09/1996 976.08 976.08 963.19 968.84
24/09/1996 968.78 972.74 965.69 968.91
25/09/1996 967.98 981.75 967.98 971.29
26/09/1996 970.76 970.89 955.6 959.31
27/09/1996 958.79 958.83 942.05 947.23
30/09/1996 945.68 948.41 932.27 943.96
01/10/1996 944.51 945.66 933.56 936.27
03/10/1996 937.16 943.38 921.18 924.92
04/10/1996 924.93 925.93 898.47 904.12
07/10/1996 905.76 905.76 859.65 874
08/10/1996 872.57 876.78 850.52 873.9
09/10/1996 873.18 875.85 859.35 874.72
10/10/1996 874.2 900.53 872.83 898.42
11/10/1996 900.11 915.59 897.6 908.79
14/10/1996 907.26 907.26 890.71 892.05
15/10/1996 892.07 902.74 885.23 897.77
16/10/1996 896.63 905.11 891.16 892.77
17/10/1996 891.42 893.33 880.76 892.07
18/10/1996 892.61 899.51 888.61 895
22/10/1996 896.87 924.83 896.87 919.09
23/10/1996 924.2 953.44 924.2 951.29
24/10/1996 953.48 956.45 928.45 932.77
25/10/1996 929.42 939.73 929.42 936.95
28/10/1996 936.84 948.37 934.64 935.89
29/10/1996 936.78 936.78 922.89 926.39
30/10/1996 929.03
31/10/1996 927.31 927.31 897.23 909.29
01/11/1996 910.32 915.39 904.95 906.68
04/11/1996 906.56 906.56 886.68 890.13
05/11/1996 890.19 894.4 878.29 881.57
06/11/1996 879.81 880.15 851.77 866.57
07/11/1996 867.24 876.25 866.76 874.89
08/11/1996 876.11 885.68 876.11 884.64
10/11/1996 885.21 886.84 878.57 880.36
11/11/1996 879.28 895.64 876.83 891.27
13/11/1996 895.98 898.54 889.47 896.84
14/11/1996 895.67 897.92 885.21 889.39
15/11/1996 888.58 894.62 885.62 894.31
18/11/1996 893.95 904.89 893.95 904.05
19/11/1996 904.5 905.61 895.86 897.58
20/11/1996 897.99 897.99 875.36 876.61
21/11/1996 876.36 878.26 866.97 869.82
22/11/1996 867.82 868.18 848.13 850.33
25/11/1996 850.24 859.24 826.99 852.26
26/11/1996 856.31 870.84 847.6 855.48
27/11/1996 848.17 848.21 822.17 829.08
28/11/1996 829.28 835.15 823.26 825.47
29/11/1996 825.59 833.81 825.59 830.32
02/12/1996 830.48 834.92 818.61 820.25
03/12/1996 819.77 819.77 804.46 809.43
04/12/1996 805.4 805.82 775.43 788.15
05/12/1996 786.37 808.21 781.54 802.23
06/12/1996 805.51 815.03 805.47 808.19
09/12/1996 809.03 816.2 804.97 808.69
10/12/1996 807.73 808.53 797.66 803.2
11/12/1996 806.46 839.13 803.68 837.07
12/12/1996 838.86 847.36 825.52 827.25
13/12/1996 826.54 826.54 814.89 824.62
16/12/1996 823.71 848.88 823.71 847.27
17/12/1996 846.06 853.36 841 850.74
18/12/1996 850.69 871.84 850.69 860.4
19/12/1996 858.03 864.54 853.47 860.58
20/12/1996 864.25 887.92 864.25 884.38
23/12/1996 884.4 890.65 878.1 882
24/12/1996 881.85 887.5 874.05 884.05
26/12/1996 887.95 913.35 887.95 911.8
31/12/1996 918.15 922.1 895.6 899.1
01/01/1997 905.2 941.4 905.2 939.55
02/01/1997 941.95 944 925.05 927.05
03/01/1997 924.3 932.6 919.55 931.65
06/01/1997 932.45 937.95 925.65 927.8
07/01/1997 926.35 935.15 922.25 928.8
08/01/1997 937.35 953.1 937.35 946.7
09/01/1997 945.15 959.75 943.6 956.6
10/01/1997 962.7 984.1 962.7 980.35
13/01/1997 978.55 982.25 965.5 980.7
14/01/1997 984 994.4 977.7 989.3
15/01/1997 997.5 1042.75 997.05 1041.8
16/01/1997 1064.05 1085.75 995.35 1009.4
17/01/1997 994.1 1009.7 976.35 1001.75
20/01/1997 1004.1 1005.55 973.95 977
21/01/1997 972.1 980.2 956.45 960.5
22/01/1997 971.4 992.9 971.4 987.1
24/01/1997 991.05 991.4 979.55 985.9
27/01/1997 993.15 1017.3 990.3 1009.15
28/01/1997 1016 1025.1 1007.95 1021.8
29/01/1997 1038.1 1043.9 1007.1 1017.2
30/01/1997 1010.6 1012.85 993.5 1000
31/01/1997 988.7 988.7 965.85 972.65
03/02/1997 967.9 967.9 944.2 948.2
04/02/1997 947 963.2 944.45 958.3
05/02/1997 970.75 984.8 959.5 962.5
06/02/1997 960.75 972.4 953.95 967.75
07/02/1997 969.5 980.95 966.5 978.8
10/02/1997 981 986.75 975.15 981.45
11/02/1997 980.95 996.05 978.85 992.75
12/02/1997 991.65 1008.8 990.9 1001
13/02/1997 998.45 1005.1 995.35 1002.15
14/02/1997 1001.3 1011.85 1001.1 1009.45
17/02/1997 1017.75 1024.3 1015.1 1020.1
18/02/1997 1020.75 1020.85 998.9 1000.75
19/02/1997 1004.05 1013.05 993.85 1011.85
20/02/1997 1009.55 1009.6 1000.55 1003.1
21/02/1997 1000.75 1002 989.5 991.55
24/02/1997 988.7 988.9 961.95 964.75
25/02/1997 962.6 975.25 954.5 966.1
26/02/1997 963.95 970.5 956.75 968.85
27/02/1997 972.35 994.5 972.05 992.75
28/02/1997 998.25 1006.6 996 998.65
01/03/1997 1070.8 1106.6 1070.8 1102.95
03/03/1997 1102.45 1140.65 1095.9 1107.7
04/03/1997 1111.75 1121.4 1098.2 1117.3
05/03/1997 1144.25 1167.95 1122.25 1132.9
06/03/1997 1127 1135.75 1119.3 1127.25
10/03/1997 1118.8 1118.8 1075.05 1078.7
11/03/1997 1073.8 1083.35 1046.3 1052
12/03/1997 1066.55 1088.65 1065.25 1074.2
13/03/1997 1076.85 1078.6 1062.7 1066.5
14/03/1997 1062.2 1076.65 1057.55 1070.1
17/03/1997 1071.95 1076.25 1065.45 1072.6
18/03/1997 1072.3 1074.5 1061.05 1064.35
19/03/1997 1074.25 1079.6 1050 1052.05
20/03/1997 1049 1059.5 1040.95 1054.8
21/03/1997 1058.7 1069.5 1058.55 1061.4
25/03/1997 1064.5 1067.25 1054.5 1058.35
26/03/1997 1062.5 1067.2 1057.5 1059.2
27/03/1997 1057.45 1059 1047.7 1057.8
31/03/1997 1012.15 1012.15 966.8 968.3
01/04/1997 931.95 973.85 931.5 970.15
02/04/1997 982.1 1004.65 982.1 1002.2
03/04/1997 1004.3 1012.75 1000.55 1010.65
04/04/1997 1001.9 1002 996.6 1001
07/04/1997 997.5 998 988 990.9
09/04/1997 1009.95 1031.15 1009.95 1030.3
10/04/1997 1024.45 1024.7 1000.3 1008.35
11/04/1997 993.3 1017.2 985.65 1013.4
12/04/1997 1004.9 1009.9 999.3 1003.25
15/04/1997 1010.65 1018.6 1010.65 1014.9
17/04/1997 1020.4 1036.15 1018.25 1035.2
21/04/1997 1041.45 1061.8 1041.25 1060.6
22/04/1997 1066.7 1073.9 1056.4 1059.8
23/04/1997 1065.95 1078.05 1063.85 1071.05
24/04/1997 1071.4 1075.9 1063.3 1067.2
25/04/1997 1065.4 1071.05 1062.95 1069.4
28/04/1997 1068.6 1070.7 1061.2 1065.4
29/04/1997 1063.6 1065.4 1052.8 1057.45
30/04/1997 1081.1 1088.4 1075.95 1079.85
02/05/1997 1074.7 1074.7 1063.75 1069
05/05/1997 1061.8 1061.8 1043.55 1045.5
06/05/1997 1045.8 1050.55 1038.75 1048.4
07/05/1997 1053.1 1055.05 1042.55 1044.4
08/05/1997 1043.7 1055.4 1039.8 1054.05
09/05/1997 1054.6 1063 1048.05 1053.35
12/05/1997 1052.8 1056.5 1039.05 1040.5
13/05/1997 1041.05 1042.25 1027.5 1031.05
14/05/1997 1030.35 1044.15 1018.15 1041.65
15/05/1997 1041.65 1049 1036.25 1045
16/05/1997 1043.4 1049.75 1041.1 1048.4
19/05/1997 1052.2 1059.25 1048.05 1050.8
20/05/1997 1051.55 1053.25 1045.3 1050.85
21/05/1997 1047.5 1049.7 1040.55 1042
22/05/1997 1042.45 1043.8 1034.35 1037.2
23/05/1997 1037 1039 1028.75 1033.7
26/05/1997 1032.15 1035.8 1025.5 1026.9
27/05/1997 1027.5 1031.5 1023.45 1025.7
28/05/1997 1032.5 1035.35 1024.55 1027
29/05/1997 1024.75 1040.05 1023.8 1038.2
30/05/1997 1039.85 1051.2 1038.3 1050.9
02/06/1997 1053.05 1066.15 1051.05 1064.95
03/06/1997 1067.65 1081.75 1067.55 1073.75
04/06/1997 1081.55 1090.95 1078.8 1085.75
05/06/1997 1089.85 1095.5 1082.85 1086.6
06/06/1997 1087.5 1091.05 1081.3 1082.75
09/06/1997 1082.95 1082.95 1071.55 1074.65
10/06/1997 1075.3 1084.15 1075.2 1081.1
11/06/1997 1090.45 1108.95 1090.45 1104.6
12/06/1997 1106.1 1122.2 1105.75 1120.7
13/06/1997 1124.95 1147.5 1122.75 1136.3
16/06/1997 1135.3 1141.05 1121.85 1129.7
17/06/1997 1134.9 1145.8 1127.15 1138.8
18/06/1997 1162.2 1171 1156.05 1159.8
19/06/1997 1151.95 1161.7 1145.35 1159.8
20/06/1997 1162.7 1174.15 1154.3 1158.35
23/06/1997 1159.6 1163 1149.3 1153.7
24/06/1997 1154.95 1161.95 1146.85 1155.3
25/06/1997 1166.1 1175 1158.9 1161.9
26/06/1997 1164 1177.6 1160.25 1168.2
27/06/1997 1168.3 1174.75 1165.95 1169.65
30/06/1997 1167.45 1194.75 1164.5 1192.4
01/07/1997 1201.3 1206.1 1193.55 1200.45
02/07/1997 1214.7 1237.05 1212.6 1222.95
03/07/1997 1222.45 1235.45 1209.45 1214.9
04/07/1997 1218.95 1222.6 1209.45 1216.1
07/07/1997 1217.4 1226.6 1208.25 1209.7
08/07/1997 1205.1 1205.8 1193.35 1198.25
09/07/1997 1211.6 1239.55 1211.6 1236.55
10/07/1997 1248.1 1252.7 1234.95 1239.15
11/07/1997 1233.5 1233.5 1217 1221.1
14/07/1997 1212.4 1215.6 1176.6 1187.05
15/07/1997 1190.5 1195.4 1180.75 1183.35
16/07/1997 1195.55 1207 1179.25 1183
17/07/1997 1182.85 1185.3 1173 1181.4
21/07/1997 1171.35 1171.35 1153.75 1165
22/07/1997 1169.55 1176.4 1165.15 1173.25
23/07/1997 1184.05 1201.75 1183.9 1200.7
24/07/1997 1204.35 1213.4 1195.2 1199.95
25/07/1997 1194.75 1195.95 1179 1185.05
28/07/1997 1185.25 1187.85 1176.95 1181.65
29/07/1997 1182.6 1190.55 1180.1 1190.3
30/07/1997 1196.65 1205.8 1195.85 1197.9
31/07/1997 1203.95 1224.7 1201.85 1221.5
01/08/1997 1224.4 1233.85 1219.9 1232.4
04/08/1997 1238.75 1254.5 1237.95 1250.4
05/08/1997 1250.5 1275.45 1249.7 1273.15
06/08/1997 1273.65 1297.1 1273.65 1292.95
07/08/1997 1292.8 1292.8 1259.05 1269.65
08/08/1997 1269.55 1269.55 1253.2 1256.95
11/08/1997 1256.85 1260 1247.65 1258.35
12/08/1997 1258.5 1272 1243.95 1248.45
13/08/1997 1248.3 1251.4 1240.9 1244.6
14/08/1997 1244.4 1245.8 1226.1 1227.9
18/08/1997 1228.4 1228.45 1198.75 1201.45
19/08/1997 1201.5 1203.15 1177.1 1180.7
20/08/1997 1179.55 1200.25 1178.65 1198.2
21/08/1997 1198.8 1212.15 1179.3 1181.5
22/08/1997 1181.55 1181.6 1158.45 1160.45
25/08/1997 1160.4 1160.4 1119.65 1144.3
26/08/1997 1144.55 1160.45 1144.05 1151.75
27/08/1997 1152.4 1184.85 1152.4 1168.4
28/08/1997 1168.4 1168.4 1132.25 1134.65
29/08/1997 1134.2 1134.2 1098.9 1105
01/09/1997 1105.45 1115 1097.95 1104.7
02/09/1997 1104.9 1125.85 1102.45 1117.15
03/09/1997 1118.45 1145.4 1118.45 1134.7
04/09/1997 1134.3 1138.8 1123.7 1137.15
05/09/1997 1137.2 1152.3 1137.2 1149.25
08/09/1997 1148.7 1160.85 1136.85 1158.25
09/09/1997 1158.3 1168.35 1154.95 1159.55
10/09/1997 1159 1159 1143.95 1154.55
11/09/1997 1154.6 1163.3 1152.55 1154.3
12/09/1997 1154.2 1154.2 1138.25 1142.85
15/09/1997 1142.75 1143.35 1136.3 1141
16/09/1997 1141.1 1149.25 1137.8 1140.15
17/09/1997 1140.3 1141.75 1132.75 1134.2
18/09/1997 1133.6 1133.6 1101.65 1109.35
19/09/1997 1109.6 1115.15 1099.6 1104.3
22/09/1997 1104.25 1104.25 1082.5 1085
23/09/1997 1084.4 1090.95 1079.6 1088.65
24/09/1997 1089.15 1108.15 1089.15 1100.85
25/09/1997 1100.85 1112.4 1098.35 1111.35
26/09/1997 1111.65 1122.25 1111.65 1116.1
29/09/1997 1124.9 1133.4 1122.6 1125.7
30/09/1997 1125.65 1125.65 1112.5 1123.8
01/10/1997 1123.45 1123.45 1102.45 1114.7
09/10/1997 1119.1 1135.95 1118.65 1134.55
10/10/1997 1135.3 1166.05 1133.6 1163.55
13/10/1997 1165.5 1177.5 1153.85 1156.95
14/10/1997 1156.45 1158.8 1131 1137.9
15/10/1997 1138.45 1152.65 1138.45 1150.45
16/10/1997 1150.45 1171.6 1150.45 1168.35
17/10/1997 1168.75 1181.15 1168.7 1177.8
20/10/1997 1177.5 1189.4 1172.05 1188.2
21/10/1997 1188.2 1192 1171.2 1174.95
22/10/1997 1175.55 1184.9 1168.3 1169.85
23/10/1997 1169.4 1171.05 1140.8 1151.65
24/10/1997 1151.45 1151.45 1122.55 1136.65
27/10/1997 1136 1136 1116 1120.8
28/10/1997 1120.6 1120.6 1028.2 1032.6
29/10/1997 1033 1108.5 1033 1107
30/10/1997 1106.9 1106.9 1080.15 1085.25
03/11/1997 1085.75 1096.05 1071.2 1084
04/11/1997 1083.8 1097.05 1079.55 1090.2
05/11/1997 1091.2 1096.05 1081.9 1085
06/11/1997 1084.8 1085.2 1068.4 1080.95
07/11/1997 1081.15 1081.45 1072.15 1074.8
10/11/1997 1074.5 1074.5 1064.4 1065.9
11/11/1997 1065.9 1076.5 1064.3 1073.35
12/11/1997 1073.3 1073.3 1042.35 1045
13/11/1997 1044.55 1044.55 1013.1 1022.4
17/11/1997 1022.3 1028.5 1014.55 1024.95
18/11/1997 1025.3 1025.4 1004.2 1009.8
19/11/1997 1009.55 1009.55 971.2 987.85
20/11/1997 987.7 1004.8 974.2 995.15
21/11/1997 994.85 1014.5 990.4 1005.75
24/11/1997 1005.7 1010.65 979.75 981.25
25/11/1997 981.1 1015.2 974.7 1010.7
26/11/1997 1011.4 1028.9 1011.05 1016.85
27/11/1997 1016.95 1048.95 1011.9 1046.75
28/11/1997 1046.35 1046.35 1014.85 1023.95
01/12/1997 1023.85 1033.9 1008.45 1032.65
02/12/1997 1033.15 1041.25 1024.85 1029.8
03/12/1997 1030.2 1037.4 1022.05 1030.7
04/12/1997 1030.2 1036.6 1007.8 1011.75
05/12/1997 1011.4 1024.35 1002.45 1006.3
08/12/1997 1006.65 1014.15 1003.2 1008.8
09/12/1997 1008.5 1011.5 979.7 984.05
10/12/1997 983.2 983.2 965.85 971.9
11/12/1997 971.7 978.8 943 973.65
12/12/1997 973.7 979.1 963.85 965.15
15/12/1997 965 980.65 957.2 979.85
16/12/1997 980 1007.75 979.8 1002.35
17/12/1997 1002.25 1017.6 1002.15 1013.15
18/12/1997 1013.5 1023.85 1008.15 1009.7
19/12/1997 1009.3 1029.75 1006.8 1028.4
22/12/1997 1028.45 1053.4 1028.45 1051.4
23/12/1997 1051.45 1066.25 1049.55 1054.8
24/12/1997 1054.8 1055.5 1032.95 1054.15
26/12/1997 1054.15 1066 1054.15 1061.45
29/12/1997 1061.65 1081.5 1060.2 1079
30/12/1997 1078.75 1080.2 1054.55 1058.5
31/12/1997 1058.45 1083.35 1057.75 1079.4
01/01/1998 1078.95 1084.5 1074.15 1081.2
02/01/1998 1081 1091.3 1081 1086.2
05/01/1998 1086.6 1102.15 1086.6 1091.65
06/01/1998 1091.25 1091.25 1074.1 1079.15
07/01/1998 1079.95 1097.3 1071.75 1082.4
08/01/1998 1082.05 1082.05 1054 1057.75
09/01/1998 1057.65 1057.65 1028.7 1033.55
12/01/1998 1033.2 1033.2 992.5 995.8
13/01/1998 995.7 1016.8 995.7 999.1
14/01/1998 999.45 1019.85 990.75 997.55
15/01/1998 997.5 1001.3 975.65 989.65
16/01/1998 990.05 999.8 987.1 997.8
19/01/1998 998.3 1019.75 992.05 1017.25
20/01/1998 1017.25 1029.65 1008.8 1011.45
21/01/1998 1011.6 1017.75 1003.9 1012.4
22/01/1998 1012.2 1012.2 990.85 992.35
23/01/1998 992.2 992.45 984.55 986.8
27/01/1998 986.9 988 959.4 963.3
28/01/1998 962.65 969.7 940.1 944.8
29/01/1998 944.55 944.55 929.05 941.35
30/01/1998 941.4 965.3 941.4 963.45
02/02/1998 963.45 978.05 962.25 976.6
03/02/1998 977.05 979.55 967.85 975.25
04/02/1998 975.9 988.4 965.45 967.95
05/02/1998 968.15 980.45 968.15 976.1
06/02/1998 976.1 981.2 971.9 977.65
09/02/1998 977.55 980.75 973.1 976.1
10/02/1998 976.1 976.1 962 963.7
11/02/1998 964.25 971.75 956 958.9
12/02/1998 959.05 960.25 949.65 956.65
13/02/1998 956.8 978.15 956.8 974.55
17/02/1998 974.65 1002.15 974.65 991.7
18/02/1998 992.15 997.8 984 988.85
19/02/1998 988.95 1001.1 988.95 997.55
20/02/1998 997.1 1006.25 991.85 993.65
23/02/1998 994.1 1011.7 994.1 1009.6
24/02/1998 1009.5 1017.55 1007.4 1014.1
25/02/1998 1014.1 1037.15 1014.1 1036.05
26/02/1998 1036.3 1048.55 1032.4 1045.8
27/02/1998 1045.85 1064.15 1045.75 1060.75
02/03/1998 1060.9 1100.8 1060.9 1098.2
03/03/1998 1099.25 1101.95 1046.75 1063.5
04/03/1998 1062.7 1094.45 1062.7 1092.35
05/03/1998 1091.95 1098.9 1079.95 1083.35
06/03/1998 1083.3 1086 1073.25 1081.45
09/03/1998 1081.95 1100.4 1081.95 1099.5
10/03/1998 1099.35 1102.85 1082.7 1086.05
11/03/1998 1086.65 1102.6 1074.55 1083
12/03/1998 1083.35 1083.95 1072.4 1077.5
16/03/1998 1077.75 1102.6 1077.75 1090.45
17/03/1998 1090.25 1090.25 1072.7 1083.3
18/03/1998 1083.85 1108.2 1083.85 1103.35
19/03/1998 1103.8 1113.45 1099.8 1105.8
20/03/1998 1105.5 1112.4 1097.75 1109.6
23/03/1998 1110.1 1124.8 1110.1 1124.1
24/03/1998 1124.25 1137.8 1117.35 1120.85
25/03/1998 1121.45 1149.35 1121.45 1146.95
26/03/1998 1147.65 1156.7 1127.3 1129.5
27/03/1998 1129.5 1142.1 1121.2 1140.35
30/03/1998 1140.6 1146.65 1122.95 1124.85
31/03/1998 1124.75 1127.5 1111.85 1116.9
01/04/1998 1117.15 1151 1117.15 1150.1
02/04/1998 1150.4 1169.55 1150.4 1157.4
03/04/1998 1157.9 1174.55 1157.3 1173.45
06/04/1998 1173.55 1191.55 1173.55 1187.1
07/04/1998 1187.35 1199.55 1184 1187.8
09/04/1998 1189.4 1224.25 1189.4 1209.6
10/04/1998 1209.75 1209.9 1189.45 1192.4
13/04/1998 1191.65 1191.65 1156.85 1159.45
15/04/1998 1159.55 1210.6 1159.55 1206.3
16/04/1998 1206.35 1215.05 1194.5 1197.05
17/04/1998 1197.05 1211.8 1189.75 1210
20/04/1998 1210.05 1222.55 1202.2 1207.15
21/04/1998 1207.2 1218.95 1207.2 1212.75
22/04/1998 1212.95 1247.15 1208 1210.8
23/04/1998 1210.25 1211.3 1179.75 1182.1
24/04/1998 1182.15 1183.75 1144.85 1173.8
27/04/1998 1173.85 1180.2 1161.2 1164.35
28/04/1998 1164.1 1164.3 1144.55 1146.8
29/04/1998 1151.3 1178.05 1147 1151.1
30/04/1998 1151.4 1161 1137.8 1159.35
04/05/1998 1159.8 1185.75 1159.8 1185.15
05/05/1998 1185.2 1191.25 1177.3 1188.1
06/05/1998 1188 1196.7 1169.15 1172.45
08/05/1998 1172.1 1172.2 1157.3 1161.55
11/05/1998 1162.2 1162.95 1156.45 1160.3
12/05/1998 1160.15 1160.15 1100.1 1132.25
13/05/1998 1132.1 1132.1 1091.25 1094.1
14/05/1998 1094.05 1121.75 1081.6 1118.65
15/05/1998 1119.15 1130.4 1104.2 1110.1
18/05/1998 1110.65 1130 1110.65 1119.8
19/05/1998 1119.8 1125.15 1116.2 1121.75
20/05/1998 1121.7 1142.95 1121.7 1141.3
21/05/1998 1141.65 1146.35 1120.35 1126.15
22/05/1998 1126.1 1131.25 1118.5 1126.55
25/05/1998 1125.9 1127 1111.2 1122.95
26/05/1998 1123.15 1123.15 1101.55 1104.45
27/05/1998 1104.05 1107.2 1089 1090.95
28/05/1998 1090.5 1097 1073.3 1075.55
29/05/1998 1075.35 1077.15 1037.95 1063.15
01/06/1998 1064.1 1100 1049.4 1053.75
02/06/1998 1053.4 1053.65 1016.25 1019.6
03/06/1998 1019.35 1037.3 1009.95 1033.9
04/06/1998 1034.1 1044.4 1023.35 1027
05/06/1998 1026.6 1026.6 989.2 993.5
08/06/1998 993.5 1003.15 936.55 968.6
09/06/1998 968.9 1002.45 964.7 995.05
10/06/1998 994.55 998.65 959.6 962.9
11/06/1998 962.15 964.65 929.95 961.35
12/06/1998 961.6 987.3 961.6 971.15
15/06/1998 970.95 970.95 914.3 916.8
16/06/1998 916.25 916.25 862.15 910.1
17/06/1998 910.9 980.3 910.9 976.5
18/06/1998 977 990.15 952.65 956.15
19/06/1998 955.05 955.05 910.55 913.25
22/06/1998 912.9 912.9 853.3 880.2
23/06/1998 882.2 882.2 853.05 875.6
24/06/1998 875.45 910.05 873.6 908.5
25/06/1998 908.65 939.15 908.65 932.15
26/06/1998 931.8 932.5 914.45 924.35
29/06/1998 923.2 951.2 916.65 949.1
30/06/1998 949.45 952.75 933 941.65
01/07/1998 941.6 945.55 916.5 942.25
02/07/1998 941.65 941.65 918.1 919.9
03/07/1998 920.05 920.05 898.65 900.55
06/07/1998 901 919.5 900.9 917.35
07/07/1998 917.45 936 917.45 924.7
08/07/1998 925.15 948.3 924.95 944.15
09/07/1998 944.1 966.1 944.1 961.05
10/07/1998 961.65 982.2 961.65 980.15
13/07/1998 980.3 991.7 959.4 964.35
14/07/1998 964.1 970.3 954.5 967.35
15/07/1998 968.05 988.55 968.05 971.4
16/07/1998 972 1005.9 969.55 1004.05
17/07/1998 1005.1 1015.55 996.6 1000.95
20/07/1998 1001.9 1002.4 973.75 977.3
21/07/1998 977.65 983.4 960.85 965.5
22/07/1998 965.55 976.5 959.5 965.7
23/07/1998 965.35 965.35 931.75 934.4
24/07/1998 933.5 934.75 915.5 920.1
27/07/1998 919.4 929.45 895.85 899.35
28/07/1998 899.1 920 897.65 917.25
29/07/1998 917.4 940.15 917.4 937.85
30/07/1998 938.15 949.85 926.8 932.6
31/07/1998 932.6 939.6 925.25 931.4
03/08/1998 930.8 930.8 903.5 906
04/08/1998 905.65 913.45 903.15 906.2
05/08/1998 905.65 911.8 890.95 907.45
06/08/1998 907.9 919 900.2 902.75
07/08/1998 902.75 903.55 892.9 895.55
10/08/1998 895.15 895.15 877.55 878.75
11/08/1998 878.7 878.7 863.65 866.5
12/08/1998 866.35 871.4 853.1 860.1
13/08/1998 859.8 878.4 854.5 872.25
14/08/1998 872.85 876.8 863.55 864.1
17/08/1998 864.35 873.2 853.05 854.55
18/08/1998 854.55 854.8 831.1 832.45
19/08/1998 832.85 853.9 830.15 838.3
20/08/1998 839.3 871.15 839.3 868.7
21/08/1998 868.55 871.15 853.4 855.45
24/08/1998 855.2 860.95 845.35 859.8
25/08/1998 859.85 874.15 859.85 871.9
27/08/1998 872.15 889.7 872.15 877.45
28/08/1998 877.15 877.15 847.15 849.8
31/08/1998 850.3 858.6 841.1 852.8
01/09/1998 852.75 852.75 832.05 834.55
02/09/1998 834.55 847.95 834.55 842.5
03/09/1998 842.3 852.05 838.75 846.45
04/09/1998 846.9 868.05 846.9 866.5
07/09/1998 866.9 889.45 866.9 887.1
08/09/1998 887.25 902.05 882.6 899.95
09/09/1998 900.2 916.8 900.2 903.6
10/09/1998 903.15 913.2 897.35 907.4
11/09/1998 907.1 907.1 893.3 899.7
14/09/1998 900.2 921.65 900.2 920.5
15/09/1998 920.1 923.2 915.6 920.8
16/09/1998 921.4 926.55 912.6 914.5
17/09/1998 914.45 919.95 908.55 910.1
18/09/1998 910 910 899.95 901.65
21/09/1998 902.1 908.05 895.85 897.7
22/09/1998 897.85 900.8 891.4 897.25
23/09/1998 897.9 910.75 897.9 907.75
24/09/1998 908.2 936.5 908.2 934.8
25/09/1998 935.3 945.25 933 934.95
28/09/1998 935.6 941.45 926 927.9
29/09/1998 928.3 932.5 902.4 908.4
30/09/1998 908.3 912.25 896.05 904.95
05/10/1998 904.75 904.75 839.3 840.75
06/10/1998 839.95 848.2 820.1 845.75
07/10/1998 846.15 875.75 846.05 874.25
08/10/1998 874.65 885.25 845.1 847.95
09/10/1998 847.95 861.55 842.1 849.1
12/10/1998 849.7 860.9 832.1 835.8
13/10/1998 835.45 835.75 810 816.75
14/10/1998 816.55 846.75 816.55 843.55
15/10/1998 843.65 845.9 832.1 835.65
16/10/1998 836.25 844.7 829.25 839.5
19/10/1998 839.7 840 830.1 831.25
20/10/1998 831.15 831.45 803.3 808.7
22/10/1998 809.3 825.2 805.7 811.6
23/10/1998 811.85 820.35 804.7 817.35
26/10/1998 817.6 854.1 817.6 845.25
27/10/1998 845.45 848.25 835.7 841.6
28/10/1998 842.8 857.75 831.55 833.85
29/10/1998 833.55 834 818.95 832.25
30/10/1998 832.65 839.2 826.85 828.85
31/10/1998 828.25 828.25 819.85 824
02/11/1998 824.2 829.1 812.3 823.2
03/11/1998 823.2 825.3 818.6 820.9
05/11/1998 821.35 830.4 821.35 829.15
06/11/1998 829.2 842.15 829.2 840.8
09/11/1998 841.3 870.5 841.3 864.65
10/11/1998 864.8 871.6 859.7 868.7
11/11/1998 869.45 882.1 866.6 868.85
12/11/1998 868.45 874.2 857.2 871.75
13/11/1998 871.7 877.25 865 867.25
16/11/1998 866.5 866.5 854.3 855.35
17/11/1998 855.45 861.65 854.55 860
18/11/1998 862.9 876.15 862.9 875.05
19/11/1998 875.75 878.85 864.3 865.1
20/11/1998 865.1 867.7 855.35 857.95
21/11/1998 857.85 857.95 853.95 857.4
23/11/1998 856.4 856.4 844.85 847.55
24/11/1998 850.05 851.55 840.75 841.75
26/11/1998 838.85 843.55 821.4 824.45
27/11/1998 823.3 824.65 810.3 812.45
28/11/1998 812.7 817.4 804.3 810.85
30/11/1998 808.6 817.75 800.1 817.75
01/12/1998 816.55 820.85 812.25 816.65
02/12/1998 820.35 826.05 817.35 821.15
03/12/1998 821.3 822.5 814.5 817.05
04/12/1998 816.15 828.35 813.1 828.35
07/12/1998 829.75 846 828.2 845.15
08/12/1998 844.95 853.85 840.5 853
09/12/1998 855.95 864.7 855.1 856.55
10/12/1998 858.6 865.8 858.5 864.4
11/12/1998 867.15 874.2 865.7 870
14/12/1998 871.65 874.75 861.95 863.6
15/12/1998 861 861.1 844.55 845.05
16/12/1998 844.65 851.55 836.85 851.55
17/12/1998 835.45 845.1 827.9 830.25
18/12/1998 830.3 838.8 827.3 835.2
21/12/1998 845.6 859.55 845.25 859.3
22/12/1998 864.55 864.9 851.35 857.3
23/12/1998 866.25 874.65 858.7 858.7
24/12/1998 856.3 863.5 854.75 861.1
28/12/1998 869.75 882.7 866.25 879.85
29/12/1998 876.9 881.25 867.8 872.65
30/12/1998 887.4 903.85 887 899.95
31/12/1998 900.55 902.9 884.25 884.25
01/01/1999 886.75 892.2 882.6 890.8
04/01/1999 896.4 905.45 895.75 897.8
05/01/1999 901 907.2 893.15 907.2
06/01/1999 923.3 930.55 915.65 928.25
07/01/1999 932.95 961.15 932.95 954.7
08/01/1999 969.95 990.05 966.4 990.05
11/01/1999 1005.15 1016.3 985.6 985.6
12/01/1999 976.7 985.55 953.9 964.45
13/01/1999 980.3 986.25 958.05 961.2
14/01/1999 948 968.4 944.5 954.75
15/01/1999 961.7 967.85 932.25 934.3
18/01/1999 938.65 945.05 922.8 944.9
19/01/1999 944.15 948 923.2 924.1
21/01/1999 935.15 967.2 932.8 967.2
22/01/1999 976.6 980.45 955.15 957.05
25/01/1999 954.35 956.65 935 949.8
27/01/1999 968.55 985.25 967.65 971.3
28/01/1999 971.2 976.75 954.25 955.1
29/01/1999 956.8 966.35 952.7 966.2
01/02/1999 962.4 968.05 940.15 940.15
02/02/1999 940.1 945.15 924.95 931.2
03/02/1999 948 955.55 940.75 952.4
04/02/1999 957.15 958.8 937.5 939.7
05/02/1999 939.65 943.7 930.1 936.3
08/02/1999 937.75 940.9 916.5 916.5
09/02/1999 914.7 924.75 907.45 924.75
10/02/1999 938.8 959.6 935.2 959.45
11/02/1999 966.85 973.7 958.15 960.05
12/02/1999 965.7 972.75 962.35 970.25
15/02/1999 974.1 976.85 954.55 954.55
16/02/1999 952.55 960.25 951.5 958.9
17/02/1999 970.1 978.75 953.1 969.05
18/02/1999 974.15 989.15 968.7 973.45
19/02/1999 979.4 985.4 975.85 976.3
22/02/1999 978.5 978.85 953.6 953.85
23/02/1999 949.3 952.65 938.65 949.65
24/02/1999 959.8 961.4 947.95 957.65
25/02/1999 954.7 962.6 951.9 954.3
26/02/1999 955.4 955.75 938.2 941.2
27/02/1999 947.35 981.55 932.2 981.3
01/03/1999 992.45 1018.4 984.45 1015.8
03/03/1999 1066.4 1073.05 1051.8 1051.85
04/03/1999 1056.85 1060.55 1030.45 1041.2
05/03/1999 1043.45 1061.4 1033.8 1054.45
08/03/1999 1064.35 1080.3 1056.85 1072.1
09/03/1999 1074.25 1084.65 1071.75 1078.35
10/03/1999 1099.15 1099.8 1062.7 1078.85
11/03/1999 1080.15 1085.4 1059.6 1059.6
12/03/1999 1066.85 1074.15 1057.1 1072.65
15/03/1999 1073.15 1082.5 1063.45 1073.95
16/03/1999 1068.85 1075.7 1052.9 1053.15
17/03/1999 1078.2 1088.55 1057.75 1060.65
18/03/1999 1061.4 1074.6 1058.25 1074.6
19/03/1999 1080.7 1083.15 1056.4 1062.9
20/03/1999 1063.15 1063.65 1053.6 1060.35
22/03/1999 1052.6 1066.6 1044.1 1063
23/03/1999 1063.95 1079.85 1063.9 1072.95
24/03/1999 1091.15 1091.9 1047.05 1062.8
25/03/1999 1057.95 1068.15 1053.3 1054.9
26/03/1999 1054.95 1057.8 1033 1041.25
30/03/1999 1036 1054.65 1028.45 1054.6
31/03/1999 1076.95 1090.4 1073.65 1078.05
01/04/1999 1082.55 1084.05 1062.45 1063.45
05/04/1999 1030.65 1036.45 1008.35 1011.4
06/04/1999 999.8 1025.95 993 1024.2
07/04/1999 1027.35 1043.4 1027 1031.05
08/04/1999 1033 1036.95 1015.3 1020.35
09/04/1999 1021.55 1022.15 989.75 993.4
12/04/1999 984.55 999.65 972.7 998.2
13/04/1999 991.05 1006.15 989.9 994.25
15/04/1999 968.4 980.65 964.35 968.6
16/04/1999 970.95 1044.85 965.15 1044.45
17/04/1999 1065.5 1069.55 961.4 966.95
19/04/1999 961.3 1000.6 955.75 993.9
20/04/1999 995.65 1003.7 983.7 995.4
21/04/1999 997.35 1003.4 990.95 996.65
22/04/1999 999.55 1012 971.9 981.65
23/04/1999 987.05 994.3 968.15 982
26/04/1999 945.9 955.5 931.3 931.35
28/04/1999 928.85 944.45 916 943.5
29/04/1999 950.25 966.6 948.4 966.6
30/04/1999 970.9 980.75 969.6 978.2
03/05/1999 979.8 986.4 968.25 970.75
04/05/1999 971.9 1008.35 971.8 1008.35
05/05/1999 1014.65 1034.55 1004.9 1019.55
06/05/1999 1024.95 1048.05 1023.95 1046.95
07/05/1999 1065.4 1080.7 1059.05 1062.9
10/05/1999 1070.75 1094.2 1070.35 1094.2
11/05/1999 1102.2 1121.95 1100.5 1116
12/05/1999 1135.45 1142.1 1086.7 1110.9
13/05/1999 1131.95 1149.6 1130.85 1148.1
14/05/1999 1157.6 1173.55 1144.9 1165.35
17/05/1999 1164.45 1171.1 1120.7 1151.9
18/05/1999 1155.75 1176.3 1153.45 1160.15
19/05/1999 1169.6 1189.2 1161.6 1180.25
20/05/1999 1181 1201.3 1166.9 1166.9
21/05/1999 1176.95 1177 1139.1 1145.85
24/05/1999 1147.4 1154.5 1132.5 1151.6
25/05/1999 1148.05 1164.2 1147.4 1160.2
26/05/1999 1165.15 1170.1 1122.6 1135.5
27/05/1999 1132.85 1147.95 1091.45 1091.45
28/05/1999 1088 1098.25 1049.95 1081.5
31/05/1999 1098 1132.8 1097.85 1132.3
01/06/1999 1125.55 1139.8 1113 1123.8
02/06/1999 1120.65 1127.65 1107.2 1125.15
03/06/1999 1129.9 1141.05 1127.3 1136.65
04/06/1999 1150.05 1162 1149.1 1155.05
07/06/1999 1159.55 1164.15 1150.2 1156.65
08/06/1999 1145.9 1178.95 1138.05 1178.95
09/06/1999 1180 1192.05 1159.25 1163.2
10/06/1999 1163.7 1175.95 1159.6 1162.6
11/06/1999 1161.8 1162.95 1140.25 1141.9
14/06/1999 1140.75 1140.75 1099.85 1126.9
15/06/1999 1127.4 1143.3 1113.3 1120.5
16/06/1999 1120.35 1152.35 1109.7 1148.15
17/06/1999 1148.95 1181.9 1148.95 1176.35
18/06/1999 1177.15 1189.2 1172.2 1175.15
21/06/1999 1175.3 1203.35 1175.3 1202.3
22/06/1999 1202.95 1219.45 1201.2 1214.3
23/06/1999 1215.95 1228.55 1188.65 1193.15
24/06/1999 1192.55 1193.1 1171.3 1181.3
25/06/1999 1181.6 1197 1174.2 1177
28/06/1999 1177.05 1194.9 1177.05 1192.2
29/06/1999 1192.2 1198.7 1185.3 1191.3
30/06/1999 1191.45 1193.9 1179.65 1187.7
01/07/1999 1187.85 1197 1179.3 1183.2
02/07/1999 1183.65 1204.15 1183.65 1197.85
05/07/1999 1197.95 1232.4 1197.95 1230.25
06/07/1999 1230.3 1246.4 1230.3 1241.25
07/07/1999 1241.65 1255.75 1238.15 1243.7
08/07/1999 1243.9 1251.15 1238.4 1244.05
09/07/1999 1244.4 1260.7 1244.4 1254
12/07/1999 1254.1 1318.05 1254.1 1315.35
13/07/1999 1315.75 1338.15 1315.75 1321.45
14/07/1999 1322.9 1341.1 1306.2 1335.15
15/07/1999 1335.55 1367.95 1310.45 1317.7
16/07/1999 1318.3 1331.75 1312.3 1324.25
19/07/1999 1325.35 1357.85 1325.35 1349.6
20/07/1999 1349.6 1350.35 1310.85 1314.7
21/07/1999 1314.8 1346.65 1302.8 1340.15
22/07/1999 1339.05 1358.25 1337.55 1349.2
23/07/1999 1350 1367.3 1339.6 1342.95
26/07/1999 1342.6 1342.6 1314.8 1326.15
27/07/1999 1325.4 1327 1304.4 1309.85
28/07/1999 1309.75 1337 1309.75 1320.1
29/07/1999 1320.75 1329.75 1312.55 1325.7
30/07/1999 1325.55 1325.55 1302.5 1310.15
02/08/1999 1309.85 1310.8 1282.85 1289.6
03/08/1999 1289.2 1290.8 1277.85 1285.05
04/08/1999 1285.9 1329.3 1285.9 1326.4
05/08/1999 1326.75 1345.85 1317.5 1323.3
06/08/1999 1323.15 1326 1315.15 1316.8
09/08/1999 1316.9 1332.9 1312.8 1327.75
10/08/1999 1328.15 1328.4 1305.85 1309.75
11/08/1999 1308.75 1328.2 1295.2 1315.3
12/08/1999 1315.9 1321.55 1308.05 1309.5
13/08/1999 1309.7 1317.1 1290.3 1291.85
16/08/1999 1292.35 1314.15 1292.35 1309.9
17/08/1999 1310.3 1327.9 1310.3 1322.7
18/08/1999 1326 1371.9 1326 1363.35
19/08/1999 1363.5 1375.45 1341.55 1345
20/08/1999 1345.6 1350.3 1332.4 1347.3
23/08/1999 1347.75 1375.95 1347.75 1369.7
24/08/1999 1370.05 1385.6 1369.9 1382.65
25/08/1999 1383.45 1414 1341.35 1371.65
26/08/1999 1371.9 1408.15 1371.9 1402.5
27/08/1999 1402.6 1425.2 1402.6 1417.5
30/08/1999 1417.8 1435.5 1417.8 1422.6
31/08/1999 1422.65 1424.05 1409.55 1412
01/09/1999 1412.05 1430.8 1397.7 1410.7
02/09/1999 1410 1410 1372.5 1375.85
03/09/1999 1375.7 1384.25 1370.95 1374.95
06/09/1999 1375.45 1392.05 1372.5 1390.2
07/09/1999 1391.2 1403.75 1378.95 1383.25
08/09/1999 1385.55 1413.45 1385.55 1399.5
09/09/1999 1400.15 1402.25 1388.65 1396.9
10/09/1999 1397.15 1398.6 1388.85 1391.1
14/09/1999 1391.9 1397.45 1366.25 1370.55
15/09/1999 1371 1392.35 1371 1374.7
16/09/1999 1374.45 1375.35 1347.3 1351.2
17/09/1999 1350.35 1364.05 1329.7 1359.7
20/09/1999 1359.8 1379.05 1356.3 1357.85
21/09/1999 1358.45 1367.75 1348.6 1350.6
22/09/1999 1350.7 1400 1350.7 1386.45
23/09/1999 1387.95 1403.55 1387.45 1398
24/09/1999 1397.45 1427.75 1396.75 1412.25
27/09/1999 1413.8 1427.15 1387.05 1389.5
28/09/1999 1389.25 1389.45 1363.45 1379.15
29/09/1999 1380.7 1429.05 1380.3 1415.3
30/09/1999 1415.55 1432.55 1409.55 1413.1
01/10/1999 1414.65 1419.1 1389.05 1403.2
04/10/1999 1403.45 1406.35 1367.85 1372.3
05/10/1999 1372.4 1384.35 1358.95 1378.15
06/10/1999 1377.65 1419.75 1377.15 1392.7
07/10/1999 1394.35 1475.45 1394.35 1469.75
08/10/1999 1470 1502.65 1462.75 1479.25
11/10/1999 1480.8 1504.55 1479.1 1484
12/10/1999 1484.4 1493.15 1472.35 1483.85
13/10/1999 1485.45 1510.5 1466 1496.3
14/10/1999 1497.3 1522.85 1496.65 1505.2
15/10/1999 1505.7 1512 1448.95 1454.55
18/10/1999 1454.9 1461.45 1426.15 1444.05
20/10/1999 1446.2 1498.7 1446.2 1477.65
21/10/1999 1478 1496.45 1448.35 1453.35
22/10/1999 1452.6 1452.6 1421.4 1430.25
23/10/1999 1430.75 1451.85 1429.1 1449.8
25/10/1999 1449.85 1457.2 1410.85 1426.2
26/10/1999 1426.6 1431.5 1410.95 1414.35
27/10/1999 1419.1 1440.7 1400.75 1411.4
28/10/1999 1411.2 1411.45 1361.05 1367.7
29/10/1999 1367.9 1370.8 1296.7 1325.45
01/11/1999 1325.9 1332.7 1260.8 1270
02/11/1999 1269.3 1335.6 1239.8 1332.2
03/11/1999 1332.7 1353.55 1303.25 1326.4
04/11/1999 1326.85 1339.75 1313.6 1336.8
05/11/1999 1336.75 1369.65 1336.55 1364.55
07/11/1999 1364.7 1382.25 1364.7 1369.6
09/11/1999 1370.5 1374.8 1345.25 1371.2
10/11/1999 1371.6 1392.55 1371.6 1389.1
11/11/1999 1389.2 1402.7 1382.3 1389.6
12/11/1999 1389.25 1389.4 1368.85 1373.55
15/11/1999 1372.75 1381.1 1358.15 1362.7
16/11/1999 1362.3 1362.3 1351.4 1357.75
17/11/1999 1367.65 1381.5 1352.25 1352.25
18/11/1999 1353.4 1366.25 1342.25 1364.25
19/11/1999 1365.25 1381.05 1360.05 1361.85
22/11/1999 1362.4 1378.1 1358.2 1375.25
24/11/1999 1376.5 1404.05 1376.5 1394.95
25/11/1999 1395.85 1417.65 1395.85 1408.65
26/11/1999 1409.35 1418.15 1395.5 1399.6
29/11/1999 1399.8 1401.25 1382.2 1384.65
30/11/1999 1384.9 1386.75 1370.55 1376.15
01/12/1999 1375.05 1401.1 1374.7 1388.75
02/12/1999 1388.2 1420.7 1387.2 1408.85
03/12/1999 1409.05 1436.65 1409.05 1418
06/12/1999 1418.3 1445.6 1418.3 1442.85
07/12/1999 1443.2 1455.4 1439.65 1445.15
08/12/1999 1451.1 1486.15 1420.95 1438.65
09/12/1999 1437.1 1451.5 1428.05 1447.55
10/12/1999 1448.05 1462.6 1437 1439.7
13/12/1999 1440.2 1444.95 1421.85 1427.65
14/12/1999 1427.9 1431.25 1391.1 1398.25
15/12/1999 1396.6 1410.8 1376.75 1401.4
16/12/1999 1404.05 1428.5 1402.75 1419.7
17/12/1999 1420.1 1439.25 1414.15 1419.3
20/12/1999 1419.45 1435.55 1418.75 1422.45
21/12/1999 1422.6 1437.6 1413.85 1421.7
22/12/1999 1429.15 1486.9 1429.15 1481.7
23/12/1999 1481.6 1510.85 1481.6 1488.35
24/12/1999 1488.05 1489.9 1453.35 1459
27/12/1999 1459.65 1460.5 1427.7 1432.1
28/12/1999 1427.45 1451.35 1418.85 1442.2
29/12/1999 1443.9 1483.4 1443.9 1476.35
30/12/1999 1489.2 1504.95 1476.75 1480.45
03/01/2000 1482.15 1592.9 1482.15 1592.2
04/01/2000 1594.4 1641.95 1594.4 1638.7
05/01/2000 1634.55 1635.5 1555.05 1595.8
06/01/2000 1595.8 1639 1595.8 1617.6
07/01/2000 1616.6 1628.25 1597.2 1613.3
10/01/2000 1615.65 1662.1 1614.95 1632.95
11/01/2000 1633.25 1639.9 1548.25 1572.5
12/01/2000 1572.3 1631.55 1571.7 1624.8
13/01/2000 1627.85 1671.15 1613.65 1621.4
14/01/2000 1622.15 1627.4 1591.4 1622.75
17/01/2000 1623.5 1668.45 1604.65 1611.6
18/01/2000 1611.65 1615.15 1587.85 1606.7
19/01/2000 1610.05 1644.45 1608.85 1634.85
20/01/2000 1634.65 1644.4 1596.65 1601.1
21/01/2000 1601.25 1626.5 1593.2 1620.6
24/01/2000 1623.05 1645 1608.3 1613.6
25/01/2000 1612.95 1613.65 1579.55 1586.4
27/01/2000 1600.5 1633.55 1600.05 1603.9
28/01/2000 1603.65 1610.9 1592.7 1599.1
31/01/2000 1598.35 1598.35 1538.7 1546.2
01/02/2000 1546.2 1554.15 1521.4 1549.5
02/02/2000 1554.2 1605.9 1554.2 1588
03/02/2000 1591.25 1616.7 1591.25 1597.9
04/02/2000 1598.5 1621.35 1596.45 1599.75
07/02/2000 1599.8 1645.9 1599.8 1636.6
08/02/2000 1636.6 1676.1 1636.6 1662.75
09/02/2000 1666.95 1731.65 1666.7 1689.65
10/02/2000 1692.1 1713.7 1692.1 1711.2
11/02/2000 1712.85 1771.65 1712.85 1756
14/02/2000 1777.75 1795.45 1738.75 1744.5
15/02/2000 1744.5 1744.5 1694.45 1702.55
16/02/2000 1704.85 1742.8 1704.15 1711.1
17/02/2000 1710.05 1753.1 1710.05 1742.1
18/02/2000 1742.3 1764.15 1713.45 1717.8
21/02/2000 1719.55 1767.8 1719.55 1753.5
22/02/2000 1754.2 1781.05 1733.55 1739.05
23/02/2000 1745.2 1818.15 1689.2 1696.4
24/02/2000 1696.4 1751.6 1693.1 1732
25/02/2000 1734.05 1757.05 1699.25 1710.45
28/02/2000 1711.15 1726.65 1670.75 1722.55
29/02/2000 1722.85 1783.3 1626.35 1654.8
01/03/2000 1661.5 1727.9 1630 1712.7
02/03/2000 1713.65 1773.85 1690.05 1696.55
03/03/2000 1696.45 1719.15 1644.4 1656
06/03/2000 1656 1721 1656 1688.5
07/03/2000 1711.85 1730.85 1684.9 1702.75
08/03/2000 1717.75 1765.25 1654.45 1666.35
09/03/2000 1667.45 1692.25 1595.45 1646.25
10/03/2000 1647.85 1680.45 1588.2 1602.75
13/03/2000 1601.4 1645 1553.45 1560.7
14/03/2000 1561.55 1571.3 1503.2 1567.05
15/03/2000 1546.8 1630.95 1538.7 1620.1
16/03/2000 1620.4 1621.2 1554.3 1562.2
21/03/2000 1563.3 1585.25 1542.65 1556.6
22/03/2000 1551.05 1604 1551.05 1589.6
23/03/2000 1590.3 1629.2 1544.5 1553.4
24/03/2000 1554.2 1579.4 1540.45 1569.55
27/03/2000 1570.45 1593.3 1555.75 1562.95
28/03/2000 1563.3 1575.85 1527.55 1568.6
29/03/2000 1569.3 1609.4 1553.4 1558.25
30/03/2000 1556.95 1557.85 1489.1 1549.5
31/03/2000 1545.55 1545.55 1493.9 1528.45
03/04/2000 1528.7 1555.5 1510.75 1534.75
04/04/2000 1534.05 1534.05 1420.85 1428.1
05/04/2000 1428.5 1467.4 1391.65 1434.65
06/04/2000 1436.15 1475.25 1381.05 1452.95
07/04/2000 1453.3 1558.05 1453.3 1557.15
10/04/2000 1557.55 1636.95 1557.55 1613
11/04/2000 1613 1631.6 1550.85 1624.65
12/04/2000 1624.4 1628.55 1586 1592.7
13/04/2000 1587.95 1587.95 1502.7 1518.65
17/04/2000 1518.55 1518.55 1412.45 1443.55
18/04/2000 1443.55 1478.85 1410 1414.8
19/04/2000 1417.75 1469.05 1375.05 1404.95
20/04/2000 1405.7 1425.55 1339.75 1415.65
24/04/2000 1416.05 1431.8 1371.85 1388
25/04/2000 1383.8 1383.8 1311.3 1359.45
26/04/2000 1362.5 1439.05 1362.5 1436.1
27/04/2000 1436.15 1455.85 1400.65 1416.9
28/04/2000 1419.9 1438 1396.55 1406.55
02/05/2000 1410 1421.5 1319.65 1333.45
03/05/2000 1330.15 1342.15 1258.1 1316.05
04/05/2000 1317.95 1385.15 1317.95 1380.55
05/05/2000 1381.9 1428.6 1381.9 1422.4
08/05/2000 1423.25 1436.6 1358.8 1365.05
09/05/2000 1362.45 1385.7 1328.05 1378.55
10/05/2000 1380.4 1391.35 1359.65 1363.15
11/05/2000 1359.1 1359.1 1295.95 1304.55
12/05/2000 1305.3 1326.3 1276.4 1282.8
15/05/2000 1281.3 1311.7 1220.7 1299.25
16/05/2000 1300.2 1310.45 1287.8 1306.85
17/05/2000 1310.8 1347.7 1303.75 1311.65
18/05/2000 1311.3 1316.2 1289.55 1293.4
19/05/2000 1293.45 1293.45 1252.7 1268
22/05/2000 1267.85 1267.85 1228.4 1233
23/05/2000 1229.25 1230.9 1203.2 1224.4
24/05/2000 1224.5 1246.25 1201.5 1235.9
25/05/2000 1237 1269.8 1235.7 1247.65
26/05/2000 1247.1 1278.75 1232.85 1275.35
29/05/2000 1273.7 1317.75 1267.4 1311.05
30/05/2000 1310.8 1347.3 1304.95 1344.85
31/05/2000 1355.35 1410.75 1355.35 1380.45
01/06/2000 1380.4 1380.4 1345.1 1349
02/06/2000 1350.15 1395.35 1350.15 1389.25
05/06/2000 1390.95 1461.05 1390.95 1404.6
06/06/2000 1405.45 1426.15 1392.7 1421.75
07/06/2000 1423.4 1442.7 1413.8 1430.35
08/06/2000 1430.5 1468.7 1430.5 1463.65
09/06/2000 1464.3 1485.5 1458.9 1467.2
12/06/2000 1464.4 1477.55 1437.15 1440.4
13/06/2000 1438.8 1438.8 1411.9 1432.9
14/06/2000 1434.95 1459.15 1423.95 1435.5
15/06/2000 1437 1452.8 1422.4 1445.25
16/06/2000 1443.15 1480.85 1441.6 1477.3
19/06/2000 1477.55 1510.45 1477.55 1498.75
20/06/2000 1498 1518.05 1497.05 1507.1
21/06/2000 1524.05 1539.1 1470.4 1475.15
22/06/2000 1475.65 1491.4 1461.3 1488.25
23/06/2000 1487.85 1499.85 1462.75 1472.2
26/06/2000 1472.15 1472.15 1431.25 1451.65
27/06/2000 1452.8 1467.15 1448.95 1454.3
28/06/2000 1453.7 1474.7 1445.6 1470
29/06/2000 1471.35 1505.75 1471.35 1492.35
30/06/2000 1490.2 1490.65 1462.45 1471.45
03/07/2000 1473.45 1498.7 1473.45 1495.25
04/07/2000 1496.15 1516.8 1494.8 1511.3
05/07/2000 1511.5 1530.9 1511.5 1526.05
06/07/2000 1525.15 1525.15 1504.05 1516.8
07/07/2000 1517 1528.15 1513.4 1517.6
10/07/2000 1518.15 1523.2 1502.7 1509.65
11/07/2000 1510.55 1523.1 1506.15 1518.55
12/07/2000 1518.7 1537.1 1507.95 1533.35
13/07/2000 1535.55 1564.75 1513.65 1522.6
14/07/2000 1522.2 1534.35 1505.9 1509.75
17/07/2000 1509.25 1512.25 1475.15 1479.65
18/07/2000 1479.3 1482.9 1458.6 1463.1
19/07/2000 1464.55 1468.55 1432.85 1435.8
20/07/2000 1434.95 1443.25 1416 1424.2
21/07/2000 1424.9 1435.2 1394.3 1397.25
24/07/2000 1397.05 1397.05 1310.85 1317.75
25/07/2000 1317.35 1363.45 1269.25 1348.9
26/07/2000 1350.8 1371.8 1315.15 1318.25
27/07/2000 1317 1342.75 1291.3 1338.05
28/07/2000 1337.7 1359.4 1327.95 1333.8
31/07/2000 1333.3 1343.65 1317.3 1332.85
01/08/2000 1332.85 1344.5 1322.6 1326.85
02/08/2000 1323.7 1333.85 1312.25 1331.9
03/08/2000 1330.7 1339.4 1319 1321.25
04/08/2000 1320.25 1333.15 1302.65 1318.55
07/08/2000 1319.7 1321.7 1299.9 1310.8
08/08/2000 1312.1 1348.25 1311.15 1345.6
09/08/2000 1345.95 1363.95 1341.05 1344.95
10/08/2000 1345.25 1360.4 1325.15 1328
11/08/2000 1328.15 1328.15 1306.6 1310.75
14/08/2000 1312.25 1321.55 1295.45 1317.9
16/08/2000 1319.35 1354.95 1319.35 1351.45
17/08/2000 1351.5 1363.05 1334.95 1341.4
18/08/2000 1342 1360.65 1339.05 1358.05
21/08/2000 1358.75 1374.5 1358.75 1370.25
22/08/2000 1370.75 1394.9 1370.75 1381.2
23/08/2000 1381.6 1398.9 1376.9 1386.05
24/08/2000 1386.3 1390.45 1374.9 1386.95
25/08/2000 1387.35 1396.1 1377.75 1381.25
28/08/2000 1379.6 1383.45 1368.25 1369.85
29/08/2000 1368.65 1373.55 1360.65 1367.7
30/08/2000 1369.9 1384.85 1369.8 1375.95
31/08/2000 1376.5 1397.3 1375.9 1394.1
04/09/2000 1395.95 1433.15 1395.95 1427.75
05/09/2000 1428.05 1434.65 1420.9 1428.25
06/09/2000 1430.9 1444.45 1421 1435.35
07/09/2000 1434.7 1450.2 1424.35 1439.75
08/09/2000 1440.6 1453.15 1440.6 1450.05
11/09/2000 1449.35 1469 1448.95 1456.35
12/09/2000 1457.1 1470.55 1447.8 1467.65
13/09/2000 1467.65 1482 1452.6 1456.15
14/09/2000 1456.75 1466.65 1437.85 1445.3
15/09/2000 1443.25 1451.05 1411.55 1417.2
18/09/2000 1416.05 1416.05 1352.1 1354.35
19/09/2000 1351.8 1361.7 1295.3 1317
20/09/2000 1317.8 1351.1 1311.1 1342.9
21/09/2000 1341.65 1347.4 1325.75 1329.85
22/09/2000 1329.1 1329.1 1261.2 1266.45
25/09/2000 1268.4 1305.1 1268.4 1292.55
26/09/2000 1292.9 1298.25 1261 1267.9
27/09/2000 1267.45 1299 1249.35 1292.55
28/09/2000 1292.4 1302.75 1260.8 1266.4
29/09/2000 1267.3 1284.15 1264.4 1271.65
03/10/2000 1270.75 1288.15 1254.35 1282
04/10/2000 1281.45 1300.05 1275.8 1297.8
05/10/2000 1296.1 1306.45 1282.5 1284.75
06/10/2000 1284.35 1287.85 1262.65 1285
09/10/2000 1285.05 1286.35 1264.2 1267.3
10/10/2000 1268.7 1272.75 1230.05 1238.95
11/10/2000 1232.85 1234.1 1193.8 1201.9
12/10/2000 1201.3 1214.35 1185.1 1206.25
13/10/2000 1205.7 1205.7 1167.5 1176.75
16/10/2000 1177.85 1228.8 1173.35 1175.45
17/10/2000 1174.3 1174.3 1140.6 1158.05
18/10/2000 1157.05 1157.05 1122.8 1136
19/10/2000 1135.65 1171.5 1108.2 1166.15
20/10/2000 1166.2 1202.7 1166.2 1172
23/10/2000 1171.75 1172.15 1141.45 1143.95
24/10/2000 1143 1155.35 1132.9 1152.45
25/10/2000 1158.2 1190.4 1157.25 1183.9
26/10/2000 1182.8 1188.2 1176.6 1186.3
27/10/2000 1186.95 1192.9 1171.85 1178.7
30/10/2000 1178.75 1185.8 1164.25 1167.15
31/10/2000 1167.2 1175.6 1155.15 1172.75
01/11/2000 1178.25 1203.85 1177.1 1200.8
02/11/2000 1201.25 1226.35 1199.75 1224.85
03/11/2000 1225 1249.2 1225 1242.05
06/11/2000 1242.15 1261.4 1236.65 1240.25
07/11/2000 1239 1249.1 1232.35 1246.75
08/11/2000 1246.65 1277.25 1246.65 1266.8
09/11/2000 1266.75 1275.55 1255.95 1269.95
10/11/2000 1271.35 1271.4 1237.5 1239.55
13/11/2000 1239.35 1239.35 1199.95 1208.05
14/11/2000 1207.2 1246.9 1207.05 1242.85
15/11/2000 1245 1270.1 1243.2 1247.05
16/11/2000 1246.6 1254.55 1228.6 1233.25
17/11/2000 1232.35 1238 1216.9 1236
20/11/2000 1236 1241.75 1231.05 1237.6
21/11/2000 1236.95 1237.85 1224.3 1235
22/11/2000 1235.85 1247.5 1220.05 1222.35
23/11/2000 1221.2 1223.05 1209.85 1216
24/11/2000 1216.05 1230 1216.05 1225.2
27/11/2000 1225.4 1254.45 1225.35 1252.9
28/11/2000 1252.9 1275.45 1248.9 1272.75
29/11/2000 1272.25 1281 1253.45 1264.75
30/11/2000 1264.75 1272.1 1258.4 1268.15
01/12/2000 1268.1 1280.5 1255.2 1276.2
04/12/2000 1276.25 1290 1273.65 1275.6
05/12/2000 1275.7 1288.2 1275.5 1284.65
06/12/2000 1284.85 1319.85 1284.85 1298.55
07/12/2000 1298.9 1308.45 1295.1 1302.5
08/12/2000 1303.3 1317.2 1303.3 1313.7
11/12/2000 1313.7 1333.5 1313.7 1332.15
12/12/2000 1332.2 1341.75 1327.6 1333.35
13/12/2000 1333.8 1360.8 1333.8 1354.3
14/12/2000 1354.45 1369.5 1346.15 1349.35
15/12/2000 1349.25 1349.25 1308.15 1312.6
18/12/2000 1310.15 1321.65 1297.2 1317.6
19/12/2000 1317.75 1325.6 1307 1310.5
20/12/2000 1312.8 1313.4 1285.45 1295.25
21/12/2000 1294.25 1294.25 1257.1 1277.4
22/12/2000 1278.95 1292.8 1237.3 1242
26/12/2000 1242.05 1248.5 1207.95 1212
27/12/2000 1212.15 1239 1208.75 1228.3
28/12/2000 1229.35 1253.6 1229.35 1248.95
29/12/2000 1249 1265.9 1242.25 1263.55
01/01/2001 1263.5 1276.15 1250.65 1254.3
02/01/2001 1254.25 1279.6 1248.55 1271.8
03/01/2001 1271.8 1293.55 1263.95 1291.25
04/01/2001 1291.3 1331.35 1291.3 1307.65
05/01/2001 1307.55 1330.3 1306.25 1327.25
08/01/2001 1327.35 1334.2 1303.35 1309.25
09/01/2001 1309.2 1323.4 1304.9 1311.65
10/01/2001 1311.65 1324.35 1285.3 1287.3
11/01/2001 1287.5 1296.75 1275.95 1280.4
12/01/2001 1280.45 1298.85 1279.4 1286.75
15/01/2001 1286.85 1295.2 1277.85 1286.75
16/01/2001 1287 1302.6 1279.85 1293.05
17/01/2001 1299.4 1312.35 1295.3 1297.9
18/01/2001 1297.95 1309.95 1297.95 1305.95
19/01/2001 1306 1333.5 1306 1329.1
22/01/2001 1329.3 1351.85 1329.3 1348
23/01/2001 1347.95 1362.05 1346.5 1355.2
24/01/2001 1355.35 1371.1 1355.35 1365.95
25/01/2001 1366.05 1374.2 1353.5 1370.1
29/01/2001 1368.55 1368.55 1312.1 1342.05
30/01/2001 1342.1 1382.55 1342.05 1379.7
31/01/2001 1385.85 1396.05 1369 1371.7
01/02/2001 1371.5 1373.5 1340.95 1359.15
02/02/2001 1359.1 1384.9 1355.3 1378.85
05/02/2001 1378.8 1392.15 1373.45 1382.6
06/02/2001 1382.7 1395.4 1382.7 1387.1
07/02/2001 1387.3 1391.85 1368.05 1370.8
08/02/2001 1370.65 1396.8 1365.05 1395.5
09/02/2001 1395.55 1416.3 1395.55 1405.7
12/02/2001 1405.7 1416.45 1397.6 1402.2
13/02/2001 1402.2 1412.7 1386.65 1391.2
14/02/2001 1393.15 1396.35 1380.65 1393.35
15/02/2001 1393.35 1421 1393.35 1416.7
16/02/2001 1415.85 1422.95 1376.15 1381.35
19/02/2001 1381.4 1392.05 1369.45 1384.8
20/02/2001 1384.85 1392.8 1380.4 1383.85
21/02/2001 1383.9 1389.55 1364.25 1370.1
22/02/2001 1370.05 1370.05 1335.65 1355.1
23/02/2001 1355.1 1362.8 1314.1 1320.45
26/02/2001 1320.9 1325.2 1299.05 1312.4
27/02/2001 1312.45 1324 1281.9 1295.55
28/02/2001 1295.3 1362.25 1294.6 1351.4
01/03/2001 1351.75 1399.55 1345.05 1358.05
02/03/2001 1360.25 1386.75 1301.8 1306.35
05/03/2001 1304.85 1316.45 1259.1 1271.45
07/03/2001 1272.8 1311.1 1249.45 1290.5
08/03/2001 1290.85 1307.95 1279.3 1292.85
09/03/2001 1292.7 1292.7 1219.35 1254.75
12/03/2001 1253.25 1253.25 1193.95 1197.95
13/03/2001 1197.85 1201.15 1098.75 1124.7
14/03/2001 1125.15 1200.25 1114.6 1194.2
15/03/2001 1191.6 1219.7 1170.7 1217.15
16/03/2001 1216.9 1233.4 1179.6 1193.55
19/03/2001 1192.85 1201.7 1173.15 1186.7
20/03/2001 1186.8 1193.35 1162.35 1170.95
21/03/2001 1168.8 1212.2 1156.15 1207.1
22/03/2001 1206.45 1218.35 1184.95 1187.55
23/03/2001 1187.6 1196.55 1139.65 1161.3
26/03/2001 1159.85 1165.65 1147.5 1161.5
27/03/2001 1161.6 1182.7 1157.25 1177.75
28/03/2001 1177.55 1209.6 1177.55 1206.2
29/03/2001 1204.9 1210.1 1185 1195.1
30/03/2001 1195.05 1195.25 1144.65 1148.2
02/04/2001 1148.1 1148.1 1094.35 1138.1
03/04/2001 1136.65 1153.1 1128.1 1149.25
04/04/2001 1146.1 1146.15 1120.35 1136.65
06/04/2001 1137.55 1171.85 1133.05 1139.6
09/04/2001 1137.6 1138.55 1116.1 1128.35
10/04/2001 1129.1 1129.75 1093.05 1103.05
11/04/2001 1104.9 1116.85 1056.1 1066.8
12/04/2001 1066.75 1066.75 1001.8 1024.9
16/04/2001 1024 1049.4 1000.1 1044.6
17/04/2001 1044.85 1072.9 1037.7 1067
18/04/2001 1066.5 1106.3 1063.05 1103.4
19/04/2001 1103.6 1159.3 1103.6 1144.45
20/04/2001 1145.75 1156.45 1120.6 1144
23/04/2001 1144.05 1162.05 1137.3 1149.75
24/04/2001 1149.6 1149.6 1128.4 1146.3
25/04/2001 1146.5 1162.85 1142.3 1155.35
26/04/2001 1155.4 1170.2 1138.85 1143.75
27/04/2001 1143.65 1143.65 1078.1 1101.3
30/04/2001 1101.45 1127.9 1101.45 1125.25
02/05/2001 1125.45 1150.65 1125.25 1137.2
03/05/2001 1137.15 1139.85 1117.7 1122.05
04/05/2001 1121.45 1131.95 1113.65 1130.05
07/05/2001 1130.05 1145.4 1130.05 1139.2
08/05/2001 1139.25 1151.95 1138.2 1148.95
09/05/2001 1149.9 1164.3 1145.25 1149.25
10/05/2001 1149.1 1151.6 1139.25 1144.95
11/05/2001 1144.1 1146.85 1136.9 1140.5
14/05/2001 1140.45 1146.25 1134.05 1140.8
15/05/2001 1140.75 1147.75 1096.25 1145.3
16/05/2001 1147.1 1163.15 1146.05 1151.15
17/05/2001 1151.2 1179 1150.6 1174.95
18/05/2001 1175 1187.65 1169.2 1172.8
21/05/2001 1172.95 1182.65 1166.7 1169.45
22/05/2001 1169.5 1176.2 1165.65 1168.1
23/05/2001 1168.25 1181.8 1167 1179.1
24/05/2001 1179.1 1190.15 1177.55 1181.85
25/05/2001 1181.95 1188.5 1171.35 1174.9
28/05/2001 1174.95 1194.5 1174.45 1193.2
29/05/2001 1193.25 1202.05 1193.25 1198.45
30/05/2001 1199.5 1207 1173.75 1177.55
31/05/2001 1177.5 1177.5 1154.9 1167.9
01/06/2001 1168.1 1175.8 1146.9 1148.05
04/06/2001 1148 1154.45 1125.35 1127.2
05/06/2001 1127.15 1130.65 1106.8 1115.6
06/06/2001 1117.5 1132.95 1114 1115.7
07/06/2001 1115.05 1116.1 1095.45 1112.35
08/06/2001 1112.45 1128.9 1112.45 1126.6
11/06/2001 1126.55 1134.8 1122.35 1131.1
12/06/2001 1131.05 1133.3 1121.8 1127.15
13/06/2001 1127.1 1132.95 1126.9 1129
14/06/2001 1128.95 1128.95 1110.15 1112.75
15/06/2001 1112.7 1112.7 1084.2 1087.75
18/06/2001 1087.75 1087.75 1064.4 1078.3
19/06/2001 1078.25 1099.7 1075.45 1096.65
20/06/2001 1096.35 1100.55 1084.7 1097.6
21/06/2001 1097.9 1102.45 1090.25 1095.2
22/06/2001 1095.85 1097.8 1081.3 1087.65
25/06/2001 1087.1 1087.1 1064.4 1067
26/06/2001 1066.4 1099.8 1060.05 1096.6
27/06/2001 1096.6 1102.8 1086.75 1096.1
28/06/2001 1095.85 1101 1090.2 1094
29/06/2001 1094.05 1114.35 1091.05 1107.9
02/07/2001 1108.35 1119.55 1097.95 1100.75
03/07/2001 1097.4 1097.4 1066.05 1069.8
04/07/2001 1068.05 1074.6 1062.2 1067.95
05/07/2001 1068.35 1079.35 1066.95 1069.75
06/07/2001 1069.15 1069.15 1059.6 1065.1
09/07/2001 1064.8 1064.8 1052.1 1059.5
10/07/2001 1059.95 1078.1 1059.25 1072.05
11/07/2001 1072.15 1088.5 1068.35 1083.65
12/07/2001 1083.8 1109 1083.8 1105.5
13/07/2001 1105.7 1127.15 1103.3 1110.45
16/07/2001 1110.35 1116.7 1102.45 1105.55
17/07/2001 1103.55 1106.05 1092.5 1103.1
18/07/2001 1103.1 1108.45 1088.1 1091.95
19/07/2001 1091.35 1091.35 1079.55 1085.9
20/07/2001 1085.95 1089.95 1072.75 1077.7
23/07/2001 1076.15 1076.15 1063.4 1070.65
24/07/2001 1065.95 1074.75 1064.5 1072.55
25/07/2001 1072.45 1073.95 1062.15 1064.2
26/07/2001 1063.9 1066.55 1050.15 1053.4
27/07/2001 1053.2 1061.2 1046.9 1051.7
30/07/2001 1051.45 1062.8 1050.9 1061.45
31/07/2001 1061.45 1076.35 1053.6 1072.85
01/08/2001 1073 1077.7 1059.75 1063.15
02/08/2001 1064.25 1070.05 1059.55 1066
03/08/2001 1066.4 1077.55 1066.2 1074.6
06/08/2001 1074.2 1082.4 1072.55 1075.25
07/08/2001 1074.35 1079.3 1070.2 1072.1
08/08/2001 1071.75 1072.1 1059.55 1068
09/08/2001 1068.1 1072.6 1061.4 1070.65
10/08/2001 1070.65 1076.7 1069.05 1071.15
13/08/2001 1070.95 1081.4 1061.05 1063
14/08/2001 1063.05 1076.6 1062.2 1075.5
16/08/2001 1075.2 1083.7 1072.95 1078.95
17/08/2001 1079 1084 1067.6 1069.2
20/08/2001 1062.5 1067.95 1061 1063.75
21/08/2001 1063.65 1071.2 1062.3 1068.7
23/08/2001 1068.7 1079 1065.7 1071.5
24/08/2001 1071.5 1076.7 1064.9 1069.15
27/08/2001 1064.05 1078.35 1064.05 1072.55
28/08/2001 1072.35 1076.85 1069.6 1070.65
29/08/2001 1070.55 1074.5 1066.45 1067.45
30/08/2001 1068.3 1070.25 1061.9 1064.15
31/08/2001 1064.1 1064.1 1051.75 1053.75
03/09/2001 1054.65 1059.9 1046.35 1048.05
04/09/2001 1048.2 1053.25 1043.3 1048.2
05/09/2001 1047.25 1051.55 1043.3 1045
06/09/2001 1047.7 1048.2 1033.4 1036.1
07/09/2001 1036.35 1037.35 1026.45 1035.2
10/09/2001 1035 1045.3 1031.45 1033.4
11/09/2001 1033.35 1037.45 1020.7 1023.4
12/09/2001 1023.25 1023.25 957.95 982.2
13/09/2001 982.2 993.05 969 971.7
14/09/2001 972.05 974.5 902.7 919.7
17/09/2001 916.15 916.15 861.05 872.25
18/09/2001 872.15 910.35 868.5 900.2
19/09/2001 899.7 915 899.7 912.2
20/09/2001 910.2 910.35 873.7 898.8
21/09/2001 903.75 903.75 849.95 854.2
24/09/2001 853 878.6 853 869.05
25/09/2001 869.15 893.35 858.85 861.4
26/09/2001 861.35 877 859.2 873.7
27/09/2001 873.15 893.05 868.3 890
28/09/2001 891.75 922.55 891 913.85
01/10/2001 914.65 919.2 905.5 910.1
03/10/2001 910.05 915.05 896.25 899.65
04/10/2001 899.65 914.25 899.65 911.65
05/10/2001 911.6 919.75 903.05 914.6
08/10/2001 911.2 913.05 884.65 901.95
09/10/2001 903 914.3 902.55 912.7
10/10/2001 915.5 942.8 912.9 940.35
11/10/2001 940.45 959.75 940.45 954.9
12/10/2001 958.4 969.9 956.85 960.4
15/10/2001 963.65 966.15 954.35 963.4
16/10/2001 963.4 973.25 962.5 971.25
17/10/2001 971.95 989.05 971.95 986.25
18/10/2001 984.2 984.5 969.35 972.05
19/10/2001 972.2 981 970.85 976.65
22/10/2001 980.05 994.15 973.2 976.4
23/10/2001 976.75 994.15 976.55 993.2
24/10/2001 992.95 1000.95 987.4 991.2
25/10/2001 991.25 998 979.95 983.2
29/10/2001 983.15 996.6 974.05 977.45
30/10/2001 977.35 977.35 960.5 963.1
31/10/2001 962.85 976.4 959.35 971.9
01/11/2001 973.55 997.3 973.55 994
02/11/2001 994.25 1009.55 991.95 997.6
05/11/2001 997.25 1001.3 987.85 991.05
06/11/2001 991.2 1007.4 991.15 1001.9
07/11/2001 1001.95 1014.1 984.45 987.5
08/11/2001 987.5 1001.15 985.75 997.7
09/11/2001 999.1 1008.95 999.1 1004.05
12/11/2001 1004.55 1014.25 1003.6 1010.9
13/11/2001 1010.95 1013.25 999.85 1005.4
14/11/2001 1005.45 1017.2 1004.7 1015.8
15/11/2001 1016.05 1038.35 1015.15 1035.7
19/11/2001 1034.2 1072 1032.85 1068.15
20/11/2001 1067.3 1082.4 1046.15 1050.2
21/11/2001 1050.4 1064.85 1046.3 1056.35
22/11/2001 1056.45 1075.9 1056.45 1062.45
23/11/2001 1063.05 1075.05 1057.3 1059
26/11/2001 1059.25 1084.65 1059.25 1080.6
27/11/2001 1087.6 1097.6 1071.05 1076.05
28/11/2001 1076.15 1082.3 1067.65 1070.8
29/11/2001 1070.3 1071 1063 1067.15
03/12/2001 1067.2 1074.5 1063.25 1065.4
04/12/2001 1066.05 1082.6 1065.65 1077.7
05/12/2001 1077.95 1107.15 1077.95 1104.55
06/12/2001 1105.1 1132.65 1105.1 1110.45
07/12/2001 1110.9 1122.65 1109.65 1112.3
10/12/2001 1112.15 1123.55 1112.15 1115.25
11/12/2001 1112.15 1122.85 1107.7 1110.2
12/12/2001 1110.65 1121.55 1104.75 1107.65
13/12/2001 1107.75 1114.15 1069.95 1098.75
14/12/2001 1098.65 1102.9 1082.75 1087.85
18/12/2001 1089.9 1098 1071.35 1082.3
19/12/2001 1082.5 1086.35 1057.1 1060.75
20/12/2001 1060.45 1064.8 1047.5 1062
21/12/2001 1061.8 1061.8 1043.65 1050.85
24/12/2001 1051 1055 1032.6 1048.5
26/12/2001 1048.9 1058.3 1030.5 1034.25
27/12/2001 1033.85 1037.7 1017.35 1020
28/12/2001 1019.9 1036.35 1010.45 1033.8
31/12/2001 1033.9 1062.3 1033.9 1059.05
01/01/2002 1058.85 1071.15 1052.05 1055.3
02/01/2002 1054.95 1065.25 1054.1 1060.75
03/01/2002 1063.45 1074.85 1062.9 1072.25
04/01/2002 1072.4 1099.25 1072.4 1096.2
07/01/2002 1093.05 1111.55 1093.05 1100.15
08/01/2002 1100.55 1114.55 1097.9 1109.9
09/01/2002 1110 1119.4 1098.7 1102.8
10/01/2002 1098.8 1105.35 1093.6 1098.2
11/01/2002 1098.15 1105.9 1073.45 1088.55
14/01/2002 1089.45 1118.5 1089.45 1109.8
15/01/2002 1109.45 1112.6 1090.2 1094.15
16/01/2002 1094.15 1104.8 1085.3 1090.3
17/01/2002 1090.25 1116.05 1078.95 1109.2
18/01/2002 1109.55 1121.75 1089.05 1093.15
21/01/2002 1093.25 1099.8 1082.65 1091.35
22/01/2002 1091.35 1099 1090 1092.85
23/01/2002 1092.85 1096.95 1087.5 1089.4
24/01/2002 1089.6 1098.6 1081.7 1085.3
25/01/2002 1085.85 1089.7 1077 1080.1
28/01/2002 1083.25 1088.75 1068.7 1071.35
29/01/2002 1071.35 1076.45 1068.85 1071.65
30/01/2002 1072.85 1072.85 1058.8 1067.45
31/01/2002 1067.65 1082 1067.65 1075.4
01/02/2002 1076.95 1088.05 1076.95 1081.65
04/02/2002 1083.05 1086.95 1074.15 1076.9
05/02/2002 1076.25 1081.2 1069.4 1074.25
06/02/2002 1074.4 1117.1 1074 1113.1
07/02/2002 1114.85 1130.95 1104.3 1110.45
08/02/2002 1112.8 1131.85 1104.45 1123.75
11/02/2002 1124.85 1144.15 1124.85 1131.55
12/02/2002 1131.95 1143.3 1125.55 1129.5
13/02/2002 1129.8 1142.3 1129.6 1135.1
14/02/2002 1135.5 1151.65 1133.85 1150
15/02/2002 1150.65 1164.1 1150.3 1159.95
18/02/2002 1159.85 1177.05 1156.7 1172.85
19/02/2002 1172.85 1178.1 1155.1 1158.9
20/02/2002 1158.45 1158.45 1134.65 1145.95
21/02/2002 1146.05 1158.05 1146.05 1149.85
22/02/2002 1149.85 1165.7 1145.5 1163.5
25/02/2002 1163.65 1167.6 1155.45 1165.45
26/02/2002 1165.75 1192.65 1165.75 1189.4
27/02/2002 1190.15 1205.95 1180 1189.2
28/02/2002 1189.6 1197 1135.2 1142.05
01/03/2002 1142.05 1181.25 1135.45 1178
04/03/2002 1178.45 1201.1 1172.3 1177.35
05/03/2002 1176.4 1193.1 1175.15 1178.5
06/03/2002 1176.55 1182.65 1162.75 1172.6
07/03/2002 1173.6 1195.2 1173.6 1193.05
08/03/2002 1193.6 1199.6 1182.55 1187.65
11/03/2002 1187.5 1192.75 1164.55 1167.85
12/03/2002 1167.85 1171.2 1144.3 1150.45
13/03/2002 1150.2 1165.4 1143.55 1157.05
14/03/2002 1156.85 1163.65 1153.15 1159.45
15/03/2002 1159.6 1173.75 1159.6 1169.75
18/03/2002 1169.95 1184.7 1163.75 1169.3
19/03/2002 1169.4 1170.8 1150.3 1152.15
20/03/2002 1152.05 1158.95 1148.5 1155.6
21/03/2002 1155.55 1155.55 1141.05 1144.2
22/03/2002 1144.5 1148.65 1135.9 1138.45
26/03/2002 1138.1 1140.2 1117.85 1123.05
27/03/2002 1130 1134.1 1121.35 1123.35
28/03/2002 1123.6 1138.45 1123.6 1129.55
01/04/2002 1129.85 1143.3 1129.85 1138.95
02/04/2002 1138.8 1147.3 1132.3 1136.95
03/04/2002 1136.6 1136.9 1121.45 1123.5
04/04/2002 1124.05 1149.65 1123.9 1145.9
05/04/2002 1146.05 1153.3 1139.9 1141.95
08/04/2002 1141.9 1147.9 1134 1135.25
09/04/2002 1135.15 1137.45 1122.1 1126.7
10/04/2002 1126.7 1140.25 1125.75 1138.5
11/04/2002 1138.55 1150.2 1138.55 1143.6
12/04/2002 1143.25 1151.55 1138.65 1146.5
15/04/2002 1146.55 1152.55 1130.45 1134.15
16/04/2002 1130.8 1133.5 1116.65 1118.75
17/04/2002 1119 1136.6 1118.95 1125.1
18/04/2002 1125.25 1135 1123.8 1129
19/04/2002 1125.55 1127.05 1097.6 1100.3
22/04/2002 1100.5 1107.2 1088.05 1104.15
23/04/2002 1104 1108.8 1095 1106
24/04/2002 1106.25 1116.85 1105.7 1110.6
25/04/2002 1110.65 1113.85 1089 1094.3
26/04/2002 1094.25 1103.35 1094.1 1097.4
29/04/2002 1097.55 1098.65 1073.3 1074.2
30/04/2002 1074.25 1085.75 1073.4 1084.5
02/05/2002 1084.8 1101.1 1084.8 1093.3
03/05/2002 1093.4 1098.6 1091.5 1096.95
06/05/2002 1096.95 1102.05 1096.25 1100.95
07/05/2002 1100.9 1111.85 1096.65 1110.7
08/05/2002 1110.7 1122.7 1110.7 1117.6
09/05/2002 1117.7 1136.55 1117.7 1127.6
10/05/2002 1127.05 1127.3 1111.15 1116.4
13/05/2002 1116.8 1121.95 1114.2 1119.65
14/05/2002 1119.95 1125.95 1111.45 1115.1
15/05/2002 1115.15 1121.5 1102.65 1107.8
16/05/2002 1108.25 1111.25 1089.85 1092.8
17/05/2002 1092.8 1099.75 1079.95 1090.65
20/05/2002 1091.7 1097.95 1071.35 1074.35
21/05/2002 1074.75 1074.85 1028.25 1049.2
22/05/2002 1049.5 1050.9 1035.5 1045.3
23/05/2002 1045.2 1045.35 1024.3 1026.75
24/05/2002 1026.9 1069.2 1026.9 1067
27/05/2002 1067 1071.5 1054.1 1062.7
28/05/2002 1061.9 1062.3 1034.1 1038.2
29/05/2002 1038.2 1047.95 1026.5 1041.65
30/05/2002 1041.4 1049.95 1030.1 1032.15
31/05/2002 1032.5 1037.7 1020.1 1028.8
03/06/2002 1029.25 1047.25 1029.25 1039.75
04/06/2002 1040.15 1047.4 1036.55 1045.4
05/06/2002 1045.55 1067.5 1045 1064.2
06/06/2002 1064.15 1072 1055.5 1064.35
07/06/2002 1063.75 1063.75 1044.35 1048.8
10/06/2002 1049.95 1072.5 1049.95 1069.9
11/06/2002 1070.95 1099.5 1070.55 1097.05
12/06/2002 1097.15 1100.45 1088.5 1092.8
13/06/2002 1093 1102.05 1080.8 1082.85
14/06/2002 1081.75 1087.6 1079.45 1085.7
17/06/2002 1085.8 1097.55 1085.7 1088.9
18/06/2002 1088.9 1097.4 1073.75 1074.95
19/06/2002 1074.7 1079.2 1056.45 1062.9
20/06/2002 1063.1 1074 1056.25 1070.05
21/06/2002 1069.5 1069.8 1058.95 1062.55
24/06/2002 1065.6 1065.6 1054.45 1061.85
25/06/2002 1061.9 1063.3 1048.55 1055.4
26/06/2002 1055.35 1061.05 1042.2 1044.2
27/06/2002 1044.5 1053.7 1044 1048.55
28/06/2002 1049.4 1068.9 1049.4 1057.8
01/07/2002 1058 1070.15 1058 1068.95
02/07/2002 1067.9 1071.7 1064.95 1068.05
03/07/2002 1067.8 1074 1065.55 1069.9
04/07/2002 1069.95 1078.55 1068.4 1070.55
05/07/2002 1071 1076.2 1067.45 1073.8
08/07/2002 1074 1085.3 1072.9 1082.05
09/07/2002 1081.9 1083.65 1077.55 1080.3
10/07/2002 1081.55 1087.4 1069.45 1071.7
11/07/2002 1070.95 1070.95 1055.3 1056.6
12/07/2002 1057.1 1064.9 1054.9 1058.25
15/07/2002 1057.95 1058.45 1043.3 1048
16/07/2002 1047.9 1051.85 1033.95 1035.95
17/07/2002 1035.95 1037.5 1025 1032.55
18/07/2002 1032.55 1044 1032.55 1041.3
19/07/2002 1041.35 1041.5 1032.25 1035.9
22/07/2002 1035.2 1035.2 1009 1012
23/07/2002 1012.05 1023.65 1005.75 1021.9
24/07/2002 1021.8 1022.2 1001.9 1004.05
25/07/2002 1004.2 1021.3 997.85 1001.55
26/07/2002 1001.05 1001.05 972.55 973.5
29/07/2002 973 977.95 953.15 971.65
30/07/2002 973 987.5 956.8 960.65
31/07/2002 960.3 964.1 943.6 958.9
01/08/2002 959.2 972.05 954.15 957.7
02/08/2002 957.55 957.55 935.55 954.75
05/08/2002 954.9 966.5 953.9 963.25
06/08/2002 963.3 969.55 955.4 966.65
07/08/2002 967.7 978.6 966.55 969.1
08/08/2002 969.15 971.75 951.2 953.55
09/08/2002 953.8 963.85 948 961.95
12/08/2002 961.15 971.55 961.15 969.85
13/08/2002 970.4 977.2 969.9 976.05
14/08/2002 976.05 976.25 967.25 969.65
16/08/2002 970.75 981.2 968.35 979.25
19/08/2002 979.4 983.55 978.2 979.85
20/08/2002 979.75 990.85 979.05 988.55
21/08/2002 988.6 994.25 984.35 988.45
22/08/2002 988.55 995.3 983.45 985.7
23/08/2002 985.75 996.4 984.7 995.2
26/08/2002 992.4 1001.45 986.15 998.85
27/08/2002 998.85 1003.3 985.7 987.7
28/08/2002 987.35 988.1 981.1 985.7
29/08/2002 985.85 989.4 981.45 987.25
30/08/2002 987.65 1012.75 986.7 1010.6
02/09/2002 1010.9 1024.65 1010.85 1013.5
03/09/2002 1013.65 1014.8 999.4 1001.1
04/09/2002 1000.7 1008.8 990.85 1006.95
05/09/2002 1006.9 1013.45 1004.2 1008.6
06/09/2002 1008.45 1008.45 992.7 995.2
09/09/2002 992.05 1005.85 985.25 998.55
11/09/2002 998.6 1002.35 993.35 998.85
12/09/2002 998.95 1005.15 998.8 1001.65
13/09/2002 1001.4 1001.4 989.85 992
16/09/2002 991.75 997 983.55 985.75
17/09/2002 985.75 996.8 985.75 994.9
18/09/2002 994.15 994.15 981.6 983.6
19/09/2002 983.45 985.25 970.8 976.05
20/09/2002 975.6 975.6 960.7 969.6
23/09/2002 969.85 974.75 967.35 970.3
24/09/2002 969.95 969.95 960.2 966.2
25/09/2002 964.65 971.85 960.5 970.05
26/09/2002 970.1 976.25 968.25 969.9
27/09/2002 969.95 978 969.25 976.45
30/09/2002 976.15 976.15 961.55 963.15
01/10/2002 961.15 964.2 950.3 955.2
03/10/2002 955.35 957.9 945.8 948.2
04/10/2002 948.1 951.8 944.5 948.2
07/10/2002 947.8 956.35 946.25 954.75
08/10/2002 954.8 963.15 952.5 960.8
09/10/2002 960.85 968.75 952.95 954.75
10/10/2002 954.8 960.45 945 958.45
11/10/2002 958.45 973.5 958.45 971.05
14/10/2002 971.5 976.5 969 972.45
16/10/2002 972.9 983.6 971.7 973.6
17/10/2002 973.7 976.05 966.55 973.3
18/10/2002 973.8 982.5 968.8 971.65
21/10/2002 971.75 976.2 965.65 967.35
22/10/2002 967.5 976.35 961.65 962.5
23/10/2002 962.9 963.75 955.45 957.35
24/10/2002 957.7 959.8 945 946.9
25/10/2002 946.8 946.8 929.25 932.2
28/10/2002 932.35 934.9 920.1 922.7
29/10/2002 922.55 939.7 921.65 936.9
30/10/2002 936.15 944.35 935.9 937.75
31/10/2002 937.35 953.3 937.05 951.4
01/11/2002 951.45 956.95 946.4 951.45
04/11/2002 951.6 965.5 951.6 962.1
05/11/2002 962.85 963.7 957.2 962.3
07/11/2002 962.35 970.2 957.95 960.7
08/11/2002 960.5 960.95 954.35 956.95
11/11/2002 957.55 958.55 952.1 954.05
12/11/2002 953.9 960.85 948.05 959.85
13/11/2002 960.35 965.75 956.9 962.65
14/11/2002 964.15 974.1 963.5 971.9
15/11/2002 972.3 992.05 972.3 990.35
18/11/2002 990.35 1000.3 989.05 996.85
20/11/2002 996.85 1007.2 992.3 1001.6
21/11/2002 1001.8 1012.75 1001.8 1008.75
22/11/2002 1009.5 1026 1009.5 1020.15
25/11/2002 1020.9 1030.35 1017.5 1026.2
26/11/2002 1026.4 1040.45 1026 1036.15
27/11/2002 1036.35 1042.2 1027.7 1031.1
28/11/2002 1031.25 1051.75 1031.25 1049.7
29/11/2002 1049.55 1057.45 1040.95 1050.15
02/12/2002 1050.15 1070.15 1050.15 1067.9
03/12/2002 1067.7 1075.75 1051.8 1055
04/12/2002 1055.75 1055.75 1034.1 1036.4
05/12/2002 1036.75 1052.45 1036.75 1045.95
06/12/2002 1047.55 1072.25 1047.55 1069.8
09/12/2002 1070.5 1085.75 1054.95 1058.65
10/12/2002 1058.35 1066.1 1045.65 1063.7
11/12/2002 1064.1 1076.95 1062.3 1069.75
12/12/2002 1069.95 1078.85 1066.8 1077
13/12/2002 1074.45 1087.35 1074.45 1086.2
16/12/2002 1089 1100 1075.55 1078.45
17/12/2002 1078.7 1084.95 1069 1073.25
18/12/2002 1073.2 1083.65 1072.85 1077.95
19/12/2002 1077.85 1079.9 1070.5 1076
20/12/2002 1075.45 1084.95 1075.4 1079.3
23/12/2002 1079.3 1082.6 1073.35 1076
24/12/2002 1075.95 1087 1072.65 1085
26/12/2002 1085.05 1100.4 1085.05 1094.8
27/12/2002 1095.65 1103.95 1095.6 1098.4
30/12/2002 1095.8 1095.8 1084.35 1091.95
31/12/2002 1091.85 1100.1 1091.7 1093.5
01/01/2003 1093.6 1102.1 1093.6 1100.15
02/01/2003 1100.55 1105.6 1091.2 1093.05
03/01/2003 1094.45 1099.85 1087.3 1089.6
06/01/2003 1089.75 1093.05 1081.25 1084.35
07/01/2003 1084.4 1089.85 1078.95 1081.8
08/01/2003 1082.4 1091.45 1082.3 1089.35
09/01/2003 1089.75 1099.15 1087.75 1097.35
10/01/2003 1097.6 1103.25 1077.4 1080.25
13/01/2003 1080.25 1080.4 1070.75 1073.75
14/01/2003 1072.7 1080.8 1070.3 1078.95
15/01/2003 1077.9 1087.5 1077.8 1085
16/01/2003 1085.05 1091.35 1083.95 1088.35
17/01/2003 1089.3 1090.25 1083.2 1086.5
20/01/2003 1086.25 1087 1074.2 1076.35
21/01/2003 1076.3 1080.5 1074.1 1077.9
22/01/2003 1078.45 1086.2 1073.6 1082.9
23/01/2003 1081.4 1083.15 1069.05 1070.9
24/01/2003 1070.6 1075.2 1053.4 1056.05
27/01/2003 1057.8 1059.35 1030.35 1037.65
28/01/2003 1036.35 1047.95 1026.75 1046.2
29/01/2003 1059.8 1059.8 1033.3 1037.2
30/01/2003 1037.15 1050.55 1031.35 1034.6
31/01/2003 1034.75 1044.25 1026.2 1041.85
03/02/2003 1040.25 1056.6 1036.5 1055.3
04/02/2003 1056.55 1063.7 1050.45 1054.8
05/02/2003 1054.3 1054.65 1041.75 1047.4
06/02/2003 1047.25 1065.95 1043.7 1063.6
07/02/2003 1063.75 1065.8 1055.5 1057.5
10/02/2003 1058.2 1058.75 1047.15 1048.6
11/02/2003 1048.6 1055.8 1044.55 1048
12/02/2003 1048.15 1051 1040.4 1044.45
14/02/2003 1044.45 1047.05 1034.1 1036
17/02/2003 1036.2 1060.5 1036.2 1058.2
18/02/2003 1058.95 1065.15 1057.6 1059.3
19/02/2003 1059.3 1068.8 1059.3 1064.3
20/02/2003 1064.15 1071.7 1058.35 1065.6
21/02/2003 1065.6 1069.2 1061.1 1066.15
24/02/2003 1066.2 1075.5 1066.2 1070.15
25/02/2003 1070.1 1073.25 1054.9 1055.55
26/02/2003 1055.6 1059.6 1048.2 1049.65
27/02/2003 1049.6 1057.45 1044.9 1052.95
28/02/2003 1053.65 1068.65 1053.65 1063.4
03/03/2003 1063.55 1070.85 1057.55 1058.85
04/03/2003 1058.7 1058.7 1045.2 1046.6
05/03/2003 1046.55 1046.55 1029.9 1040.7
06/03/2003 1040.3 1040.75 1029.55 1031.25
07/03/2003 1031.05 1031.05 1014.3 1017.1
10/03/2003 1017.1 1021.5 1004.35 1006.7
11/03/2003 1006.65 1016.7 998.95 1014.55
12/03/2003 1014.25 1017.75 1000.05 1001.7
13/03/2003 1001.5 1006.4 994.2 999.65
17/03/2003 999.7 1000.85 982.7 993
19/03/2003 993.35 1011.45 992.9 1003.9
20/03/2003 1003.45 1028.9 1001.75 1025.25
21/03/2003 1025.55 1033.7 1022.05 1030.55
22/03/2003 1030.6 1039.8 1030.6 1037.15
24/03/2003 1037.15 1038.55 1011.95 1013.9
25/03/2003 1013.5 1013.5 998.4 1011.3
26/03/2003 1011.55 1019.9 1004.85 1013.85
27/03/2003 1013.9 1013.9 999.6 1002.7
28/03/2003 1002.8 1006.3 996.75 1000.6
31/03/2003 1000.6 1000.6 974.1 978.2
01/04/2003 977.4 992.05 973.5 984.3
02/04/2003 984.45 1002.1 984.45 999.4
03/04/2003 999.55 1010.75 999.55 1009.15
04/04/2003 1009.15 1018.25 1002.75 1016.95
07/04/2003 1017.05 1033.45 1017.05 1031.5
08/04/2003 1032 1032 1016.6 1018.1
09/04/2003 1018 1018 1002.3 1004.85
10/04/2003 1003.8 1003.8 958.2 962.2
11/04/2003 958.9 965.15 935.7 949.8
15/04/2003 951.8 964.2 938.8 951.2
16/04/2003 950.65 961.75 949 958.65
17/04/2003 958.65 958.65 936.7 940.7
21/04/2003 941.5 949.7 941.5 947.2
22/04/2003 947.1 951.4 937.85 943.5
23/04/2003 943.75 951.2 931.5 934.2
24/04/2003 934.2 943.15 927.8 929.7
25/04/2003 929.45 931.35 921.1 924.3
28/04/2003 922.85 931.05 920 929.5
29/04/2003 929.75 936.9 929.75 932.3
30/04/2003 935.25 935.55 929.85 934.05
02/05/2003 930.9 940.2 930.8 938.3
05/05/2003 937.45 948.95 936.65 945.4
06/05/2003 945.85 955 943.2 951.85
07/05/2003 950.4 956.65 948.9 950.15
08/05/2003 950.15 951.3 938.7 941.55
09/05/2003 941.6 941.65 935.8 937.85
12/05/2003 938.5 944.45 934 936
13/05/2003 936.9 945.8 936.7 944.2
14/05/2003 944.2 953.45 943.15 952.15
15/05/2003 952.15 961.6 951.15 959.85
16/05/2003 959.85 974.4 959.85 973.1
19/05/2003 973.7 979.85 964.6 966.55
20/05/2003 964.65 974.05 959.8 971.55
21/05/2003 972.05 980.75 965.55 968
22/05/2003 967.95 972.4 960.05 963.25
23/05/2003 963.5 972.9 962.4 967.9
26/05/2003 967.85 983.9 967.1 982.45
27/05/2003 982.35 990 974.25 976.85
28/05/2003 977.65 992.25 977.55 990.8
29/05/2003 990.8 1004.85 989.5 1002.6
30/05/2003 1000.05 1013.85 994.65 1006.8
02/06/2003 1006.85 1020.5 1004.7 1015.15
03/06/2003 1015.9 1016.9 1007.65 1010.65
04/06/2003 1010.7 1022.75 1010.1 1021.05
05/06/2003 1021.1 1038.3 1021.1 1035.05
06/06/2003 1036.2 1048.85 1035.95 1046.4
09/06/2003 1046 1057.05 1039.85 1052.1
10/06/2003 1052 1056.55 1033.95 1037.8
11/06/2003 1038 1048.25 1035 1044.1
12/06/2003 1044.2 1052.6 1043.1 1051.3
13/06/2003 1050.95 1059.45 1050.95 1056.2
16/06/2003 1056.5 1059.8 1045.55 1051.8
17/06/2003 1052.3 1083.2 1052.3 1081.95
18/06/2003 1082.8 1093.2 1080.9 1086.75
19/06/2003 1085.95 1097 1078.9 1092.55
20/06/2003 1092.65 1101.6 1081.35 1100.25
23/06/2003 1100.6 1106.15 1087.65 1089.2
24/06/2003 1089.2 1092.65 1079.1 1085.35
25/06/2003 1085.65 1109.75 1084.35 1106.65
26/06/2003 1106.8 1118.9 1106.8 1116.35
27/06/2003 1117.45 1126.8 1109.35 1125.55
30/06/2003 1125.6 1141.3 1125.5 1134.15
01/07/2003 1133.95 1139 1125.75 1130.7
02/07/2003 1131.55 1145.4 1130.2 1133.8
03/07/2003 1133.8 1150.75 1126.35 1144.65
04/07/2003 1145.6 1148.85 1134 1138.45
07/07/2003 1138.9 1145.75 1134.6 1140.55
08/07/2003 1141.45 1153.15 1141.3 1145.9
09/07/2003 1146.35 1155.3 1137.15 1141.05
10/07/2003 1146 1163.6 1146 1162.35
11/07/2003 1162.3 1170.75 1157.45 1161.65
14/07/2003 1161.2 1173.95 1161.2 1171.5
15/07/2003 1171.5 1175.55 1148.8 1159.85
16/07/2003 1158.7 1170.45 1148.6 1168.75
17/07/2003 1168.85 1175.95 1145.65 1152
18/07/2003 1151.85 1162.6 1130.45 1140
21/07/2003 1140 1146.4 1112.55 1115.8
22/07/2003 1115.35 1118.25 1089.3 1109.2
23/07/2003 1109.6 1124.7 1109.6 1119.05
24/07/2003 1119.95 1144.35 1118.55 1139.45
25/07/2003 1135.5 1164.7 1135.05 1162.75
28/07/2003 1163.25 1180.6 1163.25 1169.2
29/07/2003 1169.25 1177.25 1154.8 1174.75
30/07/2003 1175.3 1187.7 1168.45 1183
31/07/2003 1183.3 1198.5 1181.9 1185.85
01/08/2003 1185.8 1198.8 1180.3 1195.75
04/08/2003 1196.05 1206.1 1185.95 1203.6
05/08/2003 1203.9 1218.5 1181 1184.45
06/08/2003 1184.1 1191.05 1164.75 1171.05
07/08/2003 1170.75 1199.7 1170.75 1196.95
08/08/2003 1199.7 1224.5 1199.7 1222.65
11/08/2003 1222.6 1240.35 1215.75 1232.85
12/08/2003 1233.95 1249.35 1229.8 1234.75
13/08/2003 1235.35 1249.35 1229.3 1246.9
14/08/2003 1247 1260.35 1243.4 1247.75
18/08/2003 1247.9 1285.7 1247.9 1281.4
19/08/2003 1286.05 1307.6 1268.1 1277.7
20/08/2003 1280.8 1292.95 1280.8 1287.4
21/08/2003 1288.2 1304.15 1287 1300.95
22/08/2003 1301.5 1319.45 1298.8 1311.15
25/08/2003 1311.95 1332.55 1245.85 1271.1
26/08/2003 1270.2 1322.95 1269.5 1318.2
27/08/2003 1318.75 1346.3 1318.75 1340.3
28/08/2003 1340.2 1349 1328.35 1341.05
29/08/2003 1341.2 1365.8 1340.8 1356.55
01/09/2003 1356.7 1379.4 1356.65 1375.95
02/09/2003 1375.95 1388.95 1366.9 1385.45
03/09/2003 1387.2 1394.95 1353.6 1359.35
04/09/2003 1358.9 1382.6 1355.8 1372.7
05/09/2003 1373 1400.9 1372.75 1398.4
08/09/2003 1398.4 1420.25 1398.35 1417.35
09/09/2003 1417.8 1430.7 1397.65 1407.05
10/09/2003 1407 1414.1 1389.65 1409.55
11/09/2003 1409.65 1422.4 1399.6 1403.15
12/09/2003 1405.55 1415.65 1367.15 1372.1
15/09/2003 1371.75 1371.85 1322.65 1329.25
16/09/2003 1330.15 1362.1 1299.5 1357.95
17/09/2003 1357.95 1377.45 1332.2 1341.6
18/09/2003 1341.45 1342.6 1299.25 1302.35
19/09/2003 1303.2 1331.05 1285.25 1322.15
22/09/2003 1319.25 1333.55 1300.25 1302.9
23/09/2003 1302.85 1333.7 1290.55 1328.2
24/09/2003 1324.85 1373.9 1322.65 1372.05
25/09/2003 1371.45 1377.25 1352.8 1357.2
26/09/2003 1357.55 1389.3 1357.35 1386.95
29/09/2003 1386.9 1422.35 1386.1 1399.95
30/09/2003 1400.7 1418.1 1399.8 1417.1
01/10/2003 1416.6 1430.9 1407.95 1420.85
03/10/2003 1420.85 1451.2 1420.85 1449.3
06/10/2003 1449.45 1481.05 1423.75 1478.9
07/10/2003 1478.95 1498.45 1467.75 1477.85
08/10/2003 1477.85 1493.05 1460.6 1478.6
09/10/2003 1487.85 1505.05 1478.4 1502.1
10/10/2003 1507.1 1527.25 1505.1 1523.1
13/10/2003 1523.35 1550.9 1516.05 1546.75
14/10/2003 1548.7 1562.85 1513.75 1520.8
15/10/2003 1521.45 1543.85 1503 1537
16/10/2003 1537.3 1563.4 1537.3 1555.7
17/10/2003 1565.2 1574.1 1552.15 1569.45
20/10/2003 1569.7 1574.1 1536.5 1542.7
21/10/2003 1546.2 1549.65 1496.95 1506.5
22/10/2003 1506.75 1522.65 1483 1494.1
23/10/2003 1494.75 1503 1466.25 1470.45
24/10/2003 1485.8 1512.55 1434.75 1506.05
25/10/2003 1506.05 1533.05 1506.05 1521.95
27/10/2003 1522.05 1524.05 1482 1485.3
28/10/2003 1485.45 1500.8 1471.3 1481.75
29/10/2003 1481.3 1501.7 1477.1 1498.45
30/10/2003 1499.25 1524.25 1495.8 1516.85
31/10/2003 1517.1 1559.75 1515.55 1555.9
03/11/2003 1556.5 1605.6 1556.5 1601.65
04/11/2003 1601.3 1626.4 1601.3 1618.7
05/11/2003 1618.7 1627.6 1592.55 1609.15
06/11/2003 1610.55 1630.25 1605.4 1612.2
07/11/2003 1612.1 1624.5 1585.35 1592.05
10/11/2003 1603.55 1603.65 1568.1 1594.5
11/11/2003 1594.5 1608.85 1590.95 1601.15
12/11/2003 1601.3 1617.75 1598 1603.8
13/11/2003 1610.4 1616.15 1573.6 1579.95
14/11/2003 1577.2 1580.3 1544.75 1550.45
15/11/2003 1549.65 1571.3 1542 1562.8
17/11/2003 1563.1 1584.75 1554.4 1579.9
18/11/2003 1579.15 1591.25 1557.2 1564.4
19/11/2003 1563.95 1564 1534.35 1540.6
20/11/2003 1542.85 1558.15 1517.9 1522.3
21/11/2003 1520.4 1547 1509.15 1540.7
24/11/2003 1541.35 1554.05 1536.5 1543.9
25/11/2003 1543.95 1572.05 1543.95 1568.65
27/11/2003 1568.85 1602.6 1568.7 1598.35
28/11/2003 1598.55 1618.95 1598.55 1615.25
01/12/2003 1615.85 1660.55 1615.7 1657.65
02/12/2003 1657.65 1671.85 1639.65 1658.5
03/12/2003 1660.7 1676.2 1655.9 1670.5
04/12/2003 1670.65 1683.75 1656.1 1675.2
05/12/2003 1675.5 1688.25 1642.05 1645.8
08/12/2003 1644.85 1654.35 1631.85 1646.25
09/12/2003 1646.4 1677.9 1646.4 1675.85
10/12/2003 1675.75 1697.3 1672.65 1686.9
11/12/2003 1688.35 1701.7 1678.35 1695.4
12/12/2003 1695.8 1705.95 1686.45 1698.9
15/12/2003 1699.7 1728 1699.7 1723.95
16/12/2003 1723.9 1740.3 1711.3 1736.25
17/12/2003 1736.35 1746.2 1725.4 1733.25
18/12/2003 1733.2 1759 1725.85 1756.1
19/12/2003 1757 1783.7 1755.4 1778.55
22/12/2003 1778.85 1794.3 1778.4 1789.15
23/12/2003 1789.1 1800.9 1751.05 1780.3
24/12/2003 1788.45 1815.6 1780.3 1808.7
26/12/2003 1804.7 1840.35 1804.7 1837.05
29/12/2003 1838.05 1876 1837.65 1874.05
30/12/2003 1878.9 1914.4 1858.55 1873.25
31/12/2003 1868.9 1895.65 1852.5 1879.75
01/01/2004 1880.35 1917.05 1880.35 1912.25
02/01/2004 1912.25 1951.7 1911.05 1946.05
05/01/2004 1946.3 1969.2 1930.75 1955
06/01/2004 1955.1 1979.05 1908.75 1926.7
07/01/2004 1927.95 1930.95 1888.1 1916.75
08/01/2004 1918.1 1973.45 1918.1 1968.55
09/01/2004 1969 2014.65 1957.45 1971.9
12/01/2004 1972 1980.55 1936.75 1945.6
13/01/2004 1944.7 1967.85 1926.1 1963.6
14/01/2004 1987.4 1995.2 1970.1 1982.15
15/01/2004 1983.2 2000.3 1933.25 1944.45
16/01/2004 1944.15 1953.05 1887.1 1900.65
19/01/2004 1901.9 1943.1 1874.95 1935.35
20/01/2004 1928.8 1957.65 1876.85 1893.25
21/01/2004 1895.45 1899.55 1811.35 1824.6
22/01/2004 1824.7 1854.55 1756.25 1770.5
23/01/2004 1771.1 1858.5 1771.1 1847.55
27/01/2004 1847.9 1911.3 1844.65 1904.7
28/01/2004 1903.9 1918.45 1846.35 1863.1
29/01/2004 1863 1883.1 1827.25 1843.6
30/01/2004 1843.7 1860.4 1804.3 1809.75
03/02/2004 1809.3 1815.95 1755.65 1769
04/02/2004 1769.1 1829.65 1761.75 1822.2
05/02/2004 1823.5 1846.75 1787.15 1804.5
06/02/2004 1804.35 1837.95 1797.95 1833.65
09/02/2004 1834.9 1885.2 1833.05 1880.7
10/02/2004 1880.85 1897 1861.65 1880.75
11/02/2004 1891.8 1894.8 1874.5 1891.5
12/02/2004 1892.2 1906.1 1869.25 1885.3
13/02/2004 1875.6 1916.2 1873.25 1913.6
16/02/2004 1914.45 1929.5 1909.45 1913.55
17/02/2004 1913.55 1926.15 1905.5 1920.1
18/02/2004 1920 1935.8 1912.6 1916.45
19/02/2004 1916.65 1919.7 1851.8 1858.3
20/02/2004 1858.25 1872.85 1831.15 1852.65
23/02/2004 1853 1867.25 1800.2 1808.2
24/02/2004 1808.4 1826.85 1780.35 1821.35
25/02/2004 1833.65 1834.1 1779 1786.8
26/02/2004 1787.45 1818.6 1760.55 1765.8
27/02/2004 1765.9 1807.45 1763.95 1800.3
01/03/2004 1798.35 1856.45 1795.35 1852.7
03/03/2004 1852.45 1868.25 1842.45 1860.4
04/03/2004 1859.3 1867.95 1831.2 1843.85
05/03/2004 1843.9 1871.1 1843.9 1867.7
08/03/2004 1868.15 1891.95 1867.95 1885.25
09/03/2004 1884.5 1898.7 1843 1866.05
10/03/2004 1866.3 1866.4 1835.8 1844.35
11/03/2004 1843.95 1843.95 1798.45 1805.4
12/03/2004 1805.2 1820.95 1775.9 1812.2
15/03/2004 1812.45 1836 1751.8 1763.4
16/03/2004 1763.35 1769.5 1730.1 1749.35
17/03/2004 1749.6 1765.05 1738.85 1749.85
18/03/2004 1750 1754.95 1708.3 1716.65
19/03/2004 1716.3 1738.6 1703.55 1725.1
22/03/2004 1726.3 1726.35 1678.4 1685
23/03/2004 1685.15 1710.45 1669.7 1696.4
24/03/2004 1697.4 1700.65 1676.4 1692.1
25/03/2004 1691.95 1720.65 1691.95 1704.45
26/03/2004 1704.45 1755.45 1703.8 1747.5
29/03/2004 1747.35 1766.15 1739.5 1762.05
30/03/2004 1762.15 1775.4 1746.25 1750.15
31/03/2004 1744.6 1775.3 1740.2 1771.9
01/04/2004 1771.45 1823.05 1771.45 1819.65
02/04/2004 1856.1 1856.3 1809 1841.1
05/04/2004 1841.1 1878.8 1840 1856.6
06/04/2004 1870.8 1876.15 1836.9 1851.15
07/04/2004 1856.4 1865.2 1833.95 1848.7
08/04/2004 1854 1864.95 1839.7 1853.55
12/04/2004 1860.3 1873.75 1828.95 1838.2
13/04/2004 1838.5 1885.15 1819.8 1878.45
15/04/2004 1878.5 1884.5 1855 1861.95
16/04/2004 1863.85 1882.55 1861.8 1868.95
17/04/2004 1869.2 1875.95 1864.95 1868.1
19/04/2004 1868.2 1876.2 1837.4 1844.05
20/04/2004 1844.4 1851 1832 1844.25
21/04/2004 1844.35 1876 1838.6 1873.35
22/04/2004 1873.55 1894.6 1871 1889.55
23/04/2004 1890.85 1912.35 1885.75 1892.45
27/04/2004 1890.05 1893.1 1814 1817.25
28/04/2004 1819 1833.95 1801.8 1816.55
29/04/2004 1816.7 1818.9 1793.1 1808.95
30/04/2004 1820.55 1841.45 1788.3 1796.1
03/05/2004 1796.1 1801.45 1742.8 1766.7
04/05/2004 1769.1 1803.15 1768.8 1793.1
05/05/2004 1789.45 1814.35 1788.1 1809.9
06/05/2004 1810.3 1837.95 1810.3 1832.8
07/05/2004 1832.85 1833.15 1796.95 1804.45
10/05/2004 1804.4 1804.4 1753.8 1769.1
11/05/2004 1768.7 1768.7 1692.9 1699.45
12/05/2004 1699.25 1721.35 1689.85 1711.1
13/05/2004 1707.95 1750.3 1625.1 1717.5
14/05/2004 1717.05 1722.8 1566.95 1582.4
17/05/2004 1582.5 1583.8 1292.2 1388.75
18/05/2004 1392.95 1517.6 1389.65 1503.95
19/05/2004 1508.05 1576.05 1508.05 1567.85
20/05/2004 1566.5 1591.05 1531.3 1543.85
21/05/2004 1545.05 1566.15 1498.1 1560.2
24/05/2004 1563.65 1613.6 1563.05 1608.85
25/05/2004 1608.9 1621.45 1566.4 1606.7
26/05/2004 1608.15 1625.7 1587 1598.8
27/05/2004 1590.15 1606 1576.05 1586.4
28/05/2004 1586.35 1587.1 1504 1508.75
31/05/2004 1507.05 1509.05 1456.2 1483.6
01/06/2004 1483.9 1529.6 1483.9 1507.9
02/06/2004 1508 1543.3 1508 1535.2
03/06/2004 1535.8 1566.5 1484.5 1495.1
04/06/2004 1494.85 1527 1480.8 1521.1
07/06/2004 1521.6 1557.5 1521.6 1542.55
08/06/2004 1542.6 1557 1526.45 1550.55
09/06/2004 1550.45 1561.6 1541.6 1548.3
10/06/2004 1547.7 1552.75 1535 1544.75
11/06/2004 1544.95 1547.4 1504.8 1508.45
14/06/2004 1508.15 1509.6 1474.65 1481.35
15/06/2004 1481.45 1507.85 1481 1501
16/06/2004 1500.95 1525.2 1490.45 1494.75
17/06/2004 1494.7 1519.2 1482.2 1512.05
18/06/2004 1511.95 1515.05 1485.05 1491.2
21/06/2004 1490.75 1499.8 1478.85 1482
22/06/2004 1482.85 1489.6 1467.65 1474.7
23/06/2004 1474.8 1481.45 1442.55 1446.1
24/06/2004 1445.35 1474.3 1437.9 1470.75
25/06/2004 1471.5 1494 1459.55 1488.5
28/06/2004 1488.6 1516.95 1488.6 1514.35
29/06/2004 1514.35 1528.5 1503.3 1518.3
30/06/2004 1518.7 1532.15 1501.7 1505.6
01/07/2004 1506.65 1539.15 1504.55 1537.2
02/07/2004 1537.05 1547.65 1516.15 1537.5
05/07/2004 1537.55 1546 1522.9 1526.85
06/07/2004 1526.65 1561 1524.15 1558.25
07/07/2004 1558.05 1578.5 1551.35 1566.8
08/07/2004 1567.25 1586.55 1504.5 1518.15
09/07/2004 1517.45 1557.75 1472.55 1553.2
12/07/2004 1548.6 1562.8 1537.7 1556.95
13/07/2004 1560 1569.75 1530.6 1539.3
14/07/2004 1535.1 1552.25 1519.35 1522.75
15/07/2004 1523.1 1543.25 1517.8 1539.4
16/07/2004 1538.15 1562 1533.65 1558.8
19/07/2004 1559.2 1582.35 1556.55 1571.6
20/07/2004 1571.7 1581.05 1555.55 1566.1
21/07/2004 1566.15 1600.7 1562.9 1581.4
22/07/2004 1581.6 1609.55 1580.95 1598.1
23/07/2004 1587.6 1610.85 1587.6 1601.6
26/07/2004 1602.15 1620.35 1584.65 1618
27/07/2004 1617.95 1629.35 1597.2 1600.75
28/07/2004 1600.85 1609.45 1586.15 1594.15
29/07/2004 1594.7 1624.3 1590.15 1618.7
30/07/2004 1618.9 1638.7 1609.9 1632.3
02/08/2004 1631.55 1643.8 1627.25 1639.05
03/08/2004 1639.95 1648.35 1626.3 1630.6
04/08/2004 1631.3 1635.95 1618.2 1626.55
05/08/2004 1626.4 1656.25 1626.4 1654.95
06/08/2004 1654.85 1658.7 1626.7 1633.4
09/08/2004 1633.25 1644.4 1617.05 1642.6
10/08/2004 1642.75 1656.6 1637.7 1652.15
11/08/2004 1652.1 1658.9 1616.85 1621.6
12/08/2004 1624.3 1629.15 1599.5 1607.2
13/08/2004 1598.2 1612.7 1591.6 1598.2
16/08/2004 1597.5 1603.2 1582.35 1599.15
17/08/2004 1624 1628.45 1597.45 1604.35
18/08/2004 1604.15 1604.15 1577.25 1581.8
19/08/2004 1581.9 1612.5 1581.9 1609.2
20/08/2004 1609.2 1610.6 1584.05 1590.35
23/08/2004 1590.9 1595.55 1573.7 1578.2
24/08/2004 1578.2 1597.9 1578.05 1591.6
25/08/2004 1592.2 1598.55 1586.35 1595.7
26/08/2004 1595.75 1613.25 1593.45 1610.75
27/08/2004 1610.85 1617.25 1600.15 1609
30/08/2004 1609.45 1629.9 1609.2 1628.45
31/08/2004 1628.5 1634.8 1618.3 1631.75
01/09/2004 1631.7 1640.55 1631.1 1635.45
02/09/2004 1635.5 1641.25 1619.9 1629.3
03/09/2004 1629.65 1636.1 1622.1 1634.1
06/09/2004 1634.6 1649.15 1634.45 1644
07/09/2004 1643.95 1653.15 1641.8 1650.15
08/09/2004 1650.6 1658.85 1648.25 1656.25
09/09/2004 1656.25 1662.4 1640.25 1649
10/09/2004 1649.45 1670.95 1642.35 1668.75
13/09/2004 1668.25 1681.75 1668.05 1675.2
14/09/2004 1675.2 1686.8 1668.45 1685.55
15/09/2004 1685.7 1694.45 1675.85 1683.2
16/09/2004 1683.6 1708 1677.35 1705.7
17/09/2004 1702.7 1736.4 1702.7 1733.65
20/09/2004 1734.05 1741.55 1725.3 1728.8
21/09/2004 1728.75 1753 1724.7 1750.2
22/09/2004 1749.75 1760.8 1736.3 1753.9
23/09/2004 1753.1 1753.15 1723.4 1726.15
24/09/2004 1726.15 1736.9 1717.2 1722.5
27/09/2004 1722.4 1726.15 1707.95 1717.5
28/09/2004 1717.45 1717.9 1697.4 1700.25
29/09/2004 1700.55 1730.3 1695.7 1727.95
30/09/2004 1728.3 1748.2 1728.2 1745.5
01/10/2004 1744.4 1778.65 1737.85 1775.15
04/10/2004 1776.75 1813.9 1775.45 1805.65
05/10/2004 1805.85 1816.55 1798.6 1812.45
06/10/2004 1811.7 1824.8 1790.6 1794.9
07/10/2004 1793 1821.85 1793 1815.7
08/10/2004 1815.65 1825.15 1808.75 1820.2
09/10/2004 1812.85 1824.9 1812.8 1817.8
11/10/2004 1817.85 1829.45 1803.5 1807.75
12/10/2004 1808.45 1820.9 1783.05 1786.9
14/10/2004 1784.8 1805.7 1773 1794.75
15/10/2004 1794.8 1814.05 1789.55 1795
18/10/2004 1796.05 1806.15 1782.95 1786
19/10/2004 1787.2 1813.9 1787.2 1808.4
20/10/2004 1808.6 1815.2 1785.45 1790.05
21/10/2004 1790.35 1795.4 1772.4 1779.75
25/10/2004 1780 1783.55 1753.5 1757.25
26/10/2004 1777.85 1782.1 1750.3 1781.05
27/10/2004 1781.15 1797.55 1774.2 1783.85
28/10/2004 1783.9 1808.15 1783.9 1800.1
29/10/2004 1800.85 1808.85 1783.1 1786.9
01/11/2004 1787.3 1800.25 1776.7 1797.75
02/11/2004 1798.3 1817.1 1798.3 1813.7
03/11/2004 1814.15 1838.4 1814.15 1837.4
04/11/2004 1837.8 1853.05 1830.5 1834.85
05/11/2004 1836.05 1854.4 1836 1852.3
08/11/2004 1852.45 1871.05 1852.45 1862.8
09/11/2004 1863.55 1869.45 1853.45 1858.75
10/11/2004 1859.65 1878.2 1857.7 1876.1
11/11/2004 1876.45 1884.65 1866.95 1870.55
12/11/2004 1871.9 1885.05 1866.75 1872.95
16/11/2004 1872.8 1881.4 1862.8 1879
17/11/2004 1879.05 1892.15 1874.35 1888.65
18/11/2004 1890.45 1895.3 1880.8 1892.05
19/11/2004 1891.95 1898.15 1869.35 1872.35
22/11/2004 1872.55 1878.05 1845.1 1873.35
23/11/2004 1873.35 1900.05 1873.35 1892.6
24/11/2004 1893.15 1907.35 1889.85 1904.05
25/11/2004 1904.25 1915.8 1892.6 1901.05
29/11/2004 1899.3 1942.95 1894.6 1939.65
30/11/2004 1940.25 1963.8 1940.25 1958.8
01/12/2004 1960.75 1971.6 1944.5 1962.05
02/12/2004 1962.75 2001.55 1962.75 1999
03/12/2004 1991.9 2011.9 1990.3 1996.2
06/12/2004 1996.3 2012.25 1989.95 1993.15
07/12/2004 1990.6 2002.6 1981.15 1992.7
08/12/2004 1994.15 2009.7 1973.15 1977.95
09/12/2004 1977.8 1995.7 1964.5 1989.95
10/12/2004 1990.2 1999.7 1964.65 1969
13/12/2004 1970.6 1987 1964.8 1985.35
14/12/2004 1985.2 2008.8 1972.85 2006.8
15/12/2004 2006.8 2034.35 2006.8 2028.7
16/12/2004 2028.8 2039.2 2019.5 2033.2
17/12/2004 2032.85 2037.7 2007.2 2012.1
20/12/2004 2012.5 2029.5 2007.15 2026.85
21/12/2004 2027.8 2047.5 2025.25 2044.65
22/12/2004 2040.6 2053.9 2029.85 2035.35
23/12/2004 2035.6 2049.3 2031.9 2045.15
24/12/2004 2045.35 2065.6 2045.3 2062.7
27/12/2004 2061.6 2079.05 2046.25 2062.6
28/12/2004 2063.6 2074.6 2060.05 2071.35
29/12/2004 2071.55 2086.15 2062.35 2069.6
30/12/2004 2070.55 2088.45 2052.25 2059.8
31/12/2004 2059.85 2083 2059.85 2080.5
03/01/2005 2080 2118.6 2080 2115
04/01/2005 2116.95 2120.15 2100.55 2103.75
05/01/2005 2103.75 2105.1 1990.15 2032.2
06/01/2005 2031.55 2035.65 1984.25 1998.35
07/01/2005 1998.25 2021.45 1992.55 2015.5
10/01/2005 2016.75 2025.9 1974.8 1982
11/01/2005 1982.7 1988.9 1947.35 1952.05
12/01/2005 1953.6 1966.65 1900.85 1913.6
13/01/2005 1922.5 1963.4 1916.95 1954.55
14/01/2005 1954.9 1961.4 1922.85 1931.1
17/01/2005 1931.75 1944.55 1902.45 1932.9
18/01/2005 1933.05 1956.95 1925.35 1934.05
19/01/2005 1934.1 1945.65 1922.35 1926.65
20/01/2005 1928.1 1940.95 1900.05 1925.3
24/01/2005 1925.3 1932.75 1902.9 1909
25/01/2005 1908.85 1934.25 1894.4 1931.85
27/01/2005 1931.9 1961.75 1929 1955
28/01/2005 1955.25 2014.25 1950.85 2008.3
31/01/2005 2008.45 2060.4 2006.35 2057.6
01/02/2005 2057.75 2072.5 2045.25 2059.85
02/02/2005 2062.15 2074.5 2045.5 2052.25
03/02/2005 2052.35 2083.75 2052.35 2079.45
04/02/2005 2079.4 2099.2 2060.8 2077.95
07/02/2005 2097.45 2098 2049.85 2055.1
08/02/2005 2055 2065 2043.6 2055.15
09/02/2005 2055.2 2077.7 2055.2 2070
10/02/2005 2070.1 2075.1 2049.85 2063.35
11/02/2005 2063.35 2084.5 2063.35 2082.05
14/02/2005 2083.05 2110.15 2083.05 2098.25
15/02/2005 2098.25 2101.6 2081.2 2089.95
16/02/2005 2090 2103.4 2059.45 2068.8
17/02/2005 2069.1 2069.15 2045.85 2061.9
18/02/2005 2062.45 2076.7 2048.85 2055.55
21/02/2005 2055.15 2065.75 2039.9 2043.2
22/02/2005 2043.4 2061.65 2036.6 2058.4
23/02/2005 2058.7 2065.15 2051.35 2057.1
24/02/2005 2057.75 2070.5 2052.4 2055.3
25/02/2005 2057.3 2081.85 2051.2 2060.9
28/02/2005 2061.2 2106.2 2047.7 2103.25
01/03/2005 2103.1 2115.1 2073.8 2084.4
02/03/2005 2084.6 2096.35 2080.55 2093.25
03/03/2005 2093.4 2132.75 2093.35 2128.85
04/03/2005 2129.1 2152.75 2129.1 2148.15
07/03/2005 2148.25 2166.85 2143.05 2160.1
08/03/2005 2160.65 2173.85 2154 2168.95
09/03/2005 2169.1 2183.45 2141.35 2160.8
10/03/2005 2160.85 2170.2 2145.75 2167.4
11/03/2005 2167.7 2182.1 2148.7 2154
14/03/2005 2153.8 2164.15 2140.9 2146.35
15/03/2005 2146.55 2151.35 2122 2128.95
16/03/2005 2129.35 2158.9 2121.1 2125.55
17/03/2005 2123.95 2126.55 2090.45 2098.5
18/03/2005 2097.75 2112.25 2077.2 2109.15
21/03/2005 2117.95 2124.8 2089.35 2096.6
22/03/2005 2096.75 2099 2056.5 2061.6
23/03/2005 2061.2 2067.45 2019.85 2026.4
24/03/2005 2026.6 2042.45 2007.35 2015.4
28/03/2005 2015.75 2046.85 2015.25 2029.45
29/03/2005 2029.4 2032.65 1971.55 1983.85
30/03/2005 1983.65 2000.45 1971.15 1993.7
31/03/2005 1994.5 2043.6 1994.5 2035.65
01/04/2005 2035.9 2071.2 2024.25 2067.65
04/04/2005 2067.65 2076.6 2054.9 2063.4
05/04/2005 2063.2 2077.95 2043.7 2052.55
06/04/2005 2054 2073.1 2051.3 2069.3
07/04/2005 2069.15 2084.9 2048.05 2052.85
08/04/2005 2053.05 2057.5 2024.8 2031.2
11/04/2005 2032.75 2033 2001.85 2008.2
12/04/2005 2002.75 2027.8 2002.75 2024.95
13/04/2005 2024.9 2038.85 2018.1 2025.45
15/04/2005 2022.5 2022.5 1952.75 1956.3
18/04/2005 1955.5 1959.25 1914.85 1927.8
19/04/2005 1927.9 1961.15 1902.8 1909.4
20/04/2005 1908.5 1941.85 1902.9 1929.7
21/04/2005 1930.5 1950 1911.4 1948.55
22/04/2005 1950.6 1972.95 1950 1967.35
25/04/2005 1968.45 1974.2 1952.4 1970.95
26/04/2005 1971.05 1972.85 1951.8 1957.1
27/04/2005 1959.45 1962.2 1930.35 1935.4
28/04/2005 1935.65 1950.25 1921.05 1941.3
29/04/2005 1943.2 1943.2 1896.3 1902.5
02/05/2005 1903.1 1925.6 1898.15 1916.75
03/05/2005 1916.95 1940.1 1911 1920.7
04/05/2005 1920.5 1944.45 1920.15 1942.6
05/05/2005 1942.6 1973.35 1942.05 1963.3
06/05/2005 1962.3 1984.4 1947.3 1977.5
09/05/2005 1978.05 2003.15 1978.05 2000.75
10/05/2005 2001 2007.8 1989.1 1994.3
11/05/2005 1990.55 1991.85 1975.05 1985.95
12/05/2005 1985.95 1999.85 1981.95 1993.15
13/05/2005 1992.5 1992.75 1978.9 1988.3
16/05/2005 1991.5 2014.95 1989.7 2012.6
17/05/2005 2013.1 2024.6 1984.75 1990.8
18/05/2005 1990.65 1990.95 1964.65 1982.75
19/05/2005 1983.15 2008.35 1983.15 1990.85
20/05/2005 1991.85 1998.2 1975.95 1992.4
23/05/2005 1992.1 2019.35 1991.7 2013.9
24/05/2005 2016 2031.9 2009.55 2028.6
25/05/2005 2028.55 2047.45 2019 2043.85
26/05/2005 2043.5 2078.65 2025.65 2074.7
27/05/2005 2073.25 2099.35 2069.5 2076.4
30/05/2005 2076.55 2086.85 2064.85 2072.4
31/05/2005 2072.5 2091.75 2066.55 2087.55
01/06/2005 2087.8 2097.6 2081.2 2087.55
02/06/2005 2087.85 2093.45 2062.55 2064.65
03/06/2005 2064.1 2097.25 2061.35 2094.25
04/06/2005 2094.1 2098.1 2087 2092.35
06/06/2005 2092 2109.1 2087.4 2092.8
07/06/2005 2091.95 2102.85 2084.35 2098.15
08/06/2005 2094.7 2115.25 2094.05 2112.4
09/06/2005 2112.25 2118.65 2097.55 2103.2
10/06/2005 2103.45 2133.1 2086.3 2090.6
13/06/2005 2090.7 2106.65 2081.7 2102.75
14/06/2005 2103.65 2113.85 2098.7 2112.35
15/06/2005 2110.5 2131.95 2110.35 2128.65
16/06/2005 2128.3 2135.1 2114.55 2123.7
17/06/2005 2123.6 2131.75 2103.9 2123.4
20/06/2005 2130.8 2150.25 2124.65 2144.35
21/06/2005 2144.75 2173.25 2140.15 2170
22/06/2005 2167.8 2196.45 2167.35 2187.35
23/06/2005 2187.35 2192.1 2174.05 2183.85
24/06/2005 2184 2204.45 2162.95 2194.35
27/06/2005 2194.35 2219.65 2188.15 2199.8
28/06/2005 2199.8 2206.8 2165.9 2169.85
29/06/2005 2170.2 2194.25 2162 2191.65
30/06/2005 2191.55 2226.15 2189.45 2220.6
01/07/2005 2220.45 2220.55 2198.9 2211.9
04/07/2005 2212.05 2232.2 2211.4 2230.65
05/07/2005 2231.2 2238.6 2205.1 2210.75
06/07/2005 2211.35 2232.65 2211.3 2228.2
07/07/2005 2228.3 2235.8 2171.25 2179.4
08/07/2005 2183.55 2210.7 2179.05 2196.2
11/07/2005 2195.55 2224.65 2195.55 2218.85
12/07/2005 2219.1 2233.2 2191.7 2220.8
13/07/2005 2221.45 2234.15 2200.05 2204.05
14/07/2005 2204.4 2212.55 2178.6 2185.1
15/07/2005 2185.1 2216.5 2181.85 2212.55
18/07/2005 2212.95 2248.7 2212.95 2234
19/07/2005 2234.25 2246.7 2227.2 2237.3
20/07/2005 2236.9 2252 2236.9 2241.9
21/07/2005 2240.95 2251.85 2221.2 2230.5
22/07/2005 2231 2268.55 2223.15 2265.6
25/07/2005 2266.65 2293.95 2266.65 2291.75
26/07/2005 2289.25 2307.1 2279.8 2303.15
27/07/2005 2304.25 2324 2292.85 2319.1
29/07/2005 2318.05 2332.55 2280.85 2312.3
01/08/2005 2312.05 2329.9 2294.25 2318.05
02/08/2005 2321.9 2357.15 2319.75 2353.65
03/08/2005 2359.1 2377 2345.2 2357
04/08/2005 2357.75 2377.35 2352.05 2367.8
05/08/2005 2367.35 2377.1 2355.95 2361.2
08/08/2005 2361.95 2386.95 2320.05 2324.4
09/08/2005 2324.75 2342.2 2303.1 2318.7
10/08/2005 2322.3 2364.8 2322.05 2360.15
11/08/2005 2358.9 2387.3 2355.5 2380.9
12/08/2005 2381.05 2390.45 2356.9 2361.55
16/08/2005 2361.65 2379.4 2356.85 2369.8
17/08/2005 2369.8 2406.25 2357.5 2403.15
18/08/2005 2404.65 2426.65 2380.7 2388.45
19/08/2005 2400.8 2409.35 2378.45 2383.45
22/08/2005 2383.45 2403.45 2355.75 2367.85
23/08/2005 2369.55 2380.5 2320.35 2326.1
24/08/2005 2326.1 2334.9 2300.45 2322.5
25/08/2005 2323.1 2359.2 2320.7 2354.55
26/08/2005 2354.6 2368.05 2340.2 2357.05
29/08/2005 2359.2 2365.85 2312.6 2337.65
30/08/2005 2337.8 2373.8 2337.75 2367.75
31/08/2005 2369.05 2387 2355 2384.65
01/09/2005 2384.7 2412.35 2382.9 2405.75
02/09/2005 2406.45 2422.1 2396.1 2415.8
05/09/2005 2417.1 2439.55 2414.95 2422.95
06/09/2005 2422.4 2436.25 2417 2428.65
08/09/2005 2429 2456.9 2429 2454.45
09/09/2005 2448.8 2462.8 2441.9 2455.45
12/09/2005 2455.85 2486.35 2455.85 2484.15
13/09/2005 2484 2503 2477.1 2500.35
14/09/2005 2500.4 2514.75 2476 2492.45
15/09/2005 2492.85 2527.5 2492.75 2523.95
16/09/2005 2524.9 2555.1 2519.05 2552.35
19/09/2005 2555.45 2579.7 2550.45 2567.1
20/09/2005 2567.2 2582.8 2546.6 2578
21/09/2005 2576.7 2585.6 2504.9 2567.3
22/09/2005 2567.85 2580.4 2465.85 2476.5
23/09/2005 2480.5 2507.9 2453.05 2477.75
26/09/2005 2477.85 2560.85 2477.85 2557.35
27/09/2005 2558.5 2592.5 2549.85 2574.85
28/09/2005 2574.45 2602.95 2559.85 2598.05
29/09/2005 2598.6 2633.9 2589.45 2611.2
30/09/2005 2607.9 2623.05 2567.75 2601.4
03/10/2005 2601 2635 2597.2 2630.05
04/10/2005 2630 2667.05 2629.6 2663.35
05/10/2005 2663.7 2669.2 2636.6 2644.4
06/10/2005 2643.8 2643.8 2571.3 2579.15
07/10/2005 2577.2 2603.25 2547.55 2574.05
10/10/2005 2577.1 2595.15 2561 2566.85
11/10/2005 2569.15 2592 2533.7 2589.55
13/10/2005 2584.4 2589.35 2529.05 2537.3
14/10/2005 2537.7 2548 2478 2484.4
17/10/2005 2488.4 2498.6 2459.5 2485.15
18/10/2005 2485.25 2517.7 2452.5 2468.2
19/10/2005 2467.8 2467.85 2394.95 2412.45
20/10/2005 2421.4 2463.85 2363.55 2395.45
21/10/2005 2397.85 2447.85 2384.05 2443.75
24/10/2005 2444.2 2460 2388.4 2394.85
25/10/2005 2394.95 2444.6 2390.85 2418.2
26/10/2005 2418.45 2434 2401.1 2408.5
27/10/2005 2408.95 2416.45 2338.6 2352.9
28/10/2005 2352.65 2355.15 2307.45 2316.05
31/10/2005 2314.85 2373.4 2314.2 2370.95
01/11/2005 2366.8 2410.15 2366.8 2386.75
02/11/2005 2386.45 2423.8 2367.75 2419.05
07/11/2005 2419.25 2464.65 2411.6 2461.6
08/11/2005 2463.65 2502.9 2460 2492.65
09/11/2005 2493.1 2519.4 2475.7 2489.1
10/11/2005 2489.1 2504.75 2480.85 2500.7
11/11/2005 2500.85 2551.4 2500.85 2548.65
14/11/2005 2548.55 2576.95 2534.4 2558.7
16/11/2005 2559.45 2585.95 2559.45 2582.75
17/11/2005 2558.45 2608.85 2558.45 2603.95
18/11/2005 2604 2632.35 2595.15 2620.05
21/11/2005 2620.1 2626.4 2591.75 2602.5
22/11/2005 2603.25 2614 2567.05 2572.85
23/11/2005 2572.85 2613.4 2563.1 2608.6
24/11/2005 2608.9 2643.7 2608.7 2635
25/11/2005 2635.35 2668.9 2633.75 2664.3
26/11/2005 2664.85 2686.5 2664.7 2683.45
28/11/2005 2683.6 2717.15 2682.65 2712
29/11/2005 2712.35 2713.9 2679.9 2698.3
30/11/2005 2698.1 2727.05 2647.1 2652.25
01/12/2005 2651.6 2705 2641.95 2698.95
02/12/2005 2699.55 2730.7 2691.5 2697.95
05/12/2005 2697.6 2710.65 2654.35 2660.5
06/12/2005 2661.4 2694.4 2647.35 2662.3
07/12/2005 2662.3 2697.1 2662.3 2693
08/12/2005 2694.95 2711.6 2673.5 2706.7
09/12/2005 2706.75 2761.1 2698 2756.45
12/12/2005 2756.4 2789.35 2756.4 2776.2
13/12/2005 2776.8 2815.3 2764.65 2812.3
14/12/2005 2812.8 2825.65 2788.3 2804.55
15/12/2005 2805.2 2821.5 2763.35 2778.55
16/12/2005 2778.65 2814.9 2766.5 2810.15
19/12/2005 2808.35 2846 2803.45 2842.6
20/12/2005 2843.15 2853.1 2815.2 2826.2
21/12/2005 2826.45 2847.3 2799.45 2822.9
22/12/2005 2826.7 2846.65 2818.65 2835.25
23/12/2005 2835.7 2857 2799.7 2804.85
26/12/2005 2804.3 2804.3 2741.8 2749.6
27/12/2005 2746.25 2812.6 2725.7 2805.9
28/12/2005 2806.8 2824.3 2780 2794.05
29/12/2005 2792.75 2829.4 2792.75 2821.95
30/12/2005 2823.95 2845.55 2812.75 2836.55
02/01/2006 2836.8 2849.45 2825.4 2835.95
03/01/2006 2835.95 2887.2 2832.05 2883.35
04/01/2006 2883 2909.35 2883 2904.4
05/01/2006 2904.45 2916.2 2884.8 2899.85
06/01/2006 2899.85 2921.7 2877.25 2914
09/01/2006 2913.35 2927.25 2898.25 2910.1
10/01/2006 2910.15 2913.05 2865.6 2870.8
12/01/2006 2869.35 2869.35 2824 2850.7
13/01/2006 2851.4 2878.35 2846.7 2850.55
16/01/2006 2851.35 2855.7 2824.05 2833.1
17/01/2006 2833.8 2861.25 2820.65 2829.1
18/01/2006 2809.9 2840.1 2783.85 2809.2
19/01/2006 2811.1 2875.95 2811.1 2870.85
20/01/2006 2870.8 2912.8 2870.8 2900.95
23/01/2006 2900.3 2900.3 2870.95 2884.05
24/01/2006 2886.35 2914.25 2885.75 2908
25/01/2006 2908.75 2949.1 2871.25 2940.35
27/01/2006 2941.9 2989.7 2941.9 2982.75
30/01/2006 2983.3 3002.2 2963.65 2974.5
31/01/2006 2968.95 3005.1 2968.85 3001.1
01/02/2006 3001.3 3011.05 2960.9 2971.55
02/02/2006 2972.2 2997.25 2957.55 2967.45
03/02/2006 2968.1 2973.9 2931.85 2940.6
06/02/2006 2940.95 3009.45 2928.1 3000.45
07/02/2006 3001.15 3025.1 2991.25 3020.1
08/02/2006 3018.2 3021.25 2984.9 3008.95
10/02/2006 3009.15 3031.75 3009.1 3027.55
13/02/2006 3026.15 3042.75 3018.5 3041.15
14/02/2006 3040.25 3051.7 3009.9 3017.55
15/02/2006 3001.4 3048.8 2995.3 3022.2
16/02/2006 3023.1 3036.65 3013.7 3021.6
17/02/2006 3021.65 3038.8 2976.7 2981.5
20/02/2006 2982.35 3010.65 2955.85 3005.85
21/02/2006 3008.55 3042.05 3008.55 3035.5
22/02/2006 3035.65 3055.65 3032.5 3050.8
23/02/2006 3050.85 3078.4 3050.85 3062.1
24/02/2006 3061.7 3072 3041.6 3050.05
27/02/2006 3050.3 3070.35 3050.3 3067.45
28/02/2006 3067.9 3090.3 3031.8 3074.7
01/03/2006 3074.6 3127.25 3064 3123.1
02/03/2006 3124.25 3170.35 3124.25 3150.7
03/03/2006 3151.3 3167.2 3132.6 3147.35
06/03/2006 3147.25 3194 3147.2 3190.4
07/03/2006 3190.45 3192.95 3166.75 3182.8
08/03/2006 3183.45 3187.5 3107.9 3116.7
09/03/2006 3116.75 3132.65 3069.85 3129.1
10/03/2006 3129.05 3189.35 3128.6 3183.9
13/03/2006 3184.1 3221.3 3174.05 3202.65
14/03/2006 3197.2 3223.45 3184.05 3195.35
16/03/2006 3197.3 3230.4 3196.95 3226.6
17/03/2006 3226.9 3258.3 3226.9 3234.05
20/03/2006 3234.2 3268.25 3234.2 3265.65
21/03/2006 3264.65 3292.15 3247.25 3262.3
22/03/2006 3263.35 3267.95 3221.95 3240.15
23/03/2006 3240.85 3265.6 3225.2 3247.15
24/03/2006 3247.15 3286.2 3242.6 3279.8
27/03/2006 3283.4 3327.05 3280.8 3321.65
28/03/2006 3321.45 3344.5 3311.85 3325
29/03/2006 3324.85 3359.8 3324.8 3354.2
30/03/2006 3354.25 3433.85 3354.25 3418.95
31/03/2006 3420.55 3425.45 3381.9 3402.55
03/04/2006 3403.15 3478.25 3402.45 3473.3
04/04/2006 3473.1 3508.25 3463.85 3483.15
05/04/2006 3483.15 3513.95 3483.15 3510.9
07/04/2006 3525.6 3555.5 3445.9 3454.8
10/04/2006 3455 3489.05 3430.4 3478.45
12/04/2006 3479.1 3484.65 3366.75 3380
13/04/2006 3380.4 3391.05 3290.35 3345.5
17/04/2006 3342.15 3433.65 3342.15 3425.15
18/04/2006 3429 3521.95 3429 3518.1
19/04/2006 3523.65 3570.5 3502.75 3535.85
20/04/2006 3539.8 3578.35 3527.25 3573.5
21/04/2006 3576.75 3592.75 3517.1 3573.05
24/04/2006 3572.8 3585.35 3536.3 3548.9
25/04/2006 3548.8 3552.65 3433.55 3462.65
26/04/2006 3462.65 3562.3 3454.1 3555.75
27/04/2006 3554.7 3598.95 3492.75 3508.1
28/04/2006 3507.45 3517.65 3342.85 3508.35
29/04/2006 3508.35 3565.75 3508.35 3557.6
02/05/2006 3557.55 3622.05 3556.9 3605.45
03/05/2006 3604.4 3640.8 3581.4 3634.25
04/05/2006 3630.65 3674.5 3621.55 3648.4
05/05/2006 3649.45 3676.55 3639.55 3663.95
08/05/2006 3668.65 3708.55 3668.65 3693.15
09/05/2006 3694.65 3725.4 3655.65 3720.55
10/05/2006 3720.75 3758.05 3717.25 3754.25
11/05/2006 3755.8 3774.15 3687.9 3701.05
12/05/2006 3704.15 3704.15 3633.85 3650.05
15/05/2006 3651 3653 3482.85 3502.95
16/05/2006 3502.95 3543.5 3382.4 3523.3
17/05/2006 3525.05 3641.85 3525.05 3635.1
18/05/2006 3636.45 3636.45 3365.9 3388.9
19/05/2006 3391.85 3493.05 3205.25 3246.9
22/05/2006 3254.3 3313.9 2896.4 3081.35
23/05/2006 3068.6 3221.05 2997.35 3199.35
24/05/2006 3203.5 3249.75 3091.6 3115.55
25/05/2006 3114.7 3198.35 3012.95 3177.7
26/05/2006 3177.7 3277.95 3177.7 3209.6
29/05/2006 3207.25 3255.25 3193.15 3214.9
30/05/2006 3215.5 3252.1 3167.05 3185.3
31/05/2006 3181.95 3181.95 2972.9 3071.05
01/06/2006 3072.55 3130 2936.6 2962.25
02/06/2006 2961.5 3099.35 2940.2 3091.35
05/06/2006 3092.6 3125.4 3006.4 3016.65
06/06/2006 3015.05 3015.05 2910.3 2937.3
07/06/2006 2935.25 2956.9 2819.45 2860.45
08/06/2006 2856.9 2859.4 2683.2 2724.35
09/06/2006 2721.2 2875.75 2707.85 2866.3
12/06/2006 2867.65 2877.8 2761.85 2776.85
13/06/2006 2773.6 2773.6 2638.1 2663.3
14/06/2006 2665.05 2767.75 2595.65 2632.8
15/06/2006 2634.1 2814.15 2634.1 2798.8
16/06/2006 2799.85 2960.15 2799.85 2890.35
19/06/2006 2892 2932.9 2846.5 2916.9
20/06/2006 2919 2919 2837.45 2861.3
21/06/2006 2861.4 2930.8 2836.4 2923.45
22/06/2006 2923.75 3017.65 2923.75 2994.75
23/06/2006 2993.55 3063.2 2920.2 3042.7
25/06/2006 3043.15 3083 3035.95 3050.3
26/06/2006 3051.8 3059.85 2928 2943.2
27/06/2006 2943.6 3004.15 2899.25 2982.45
28/06/2006 2982.2 3003.65 2909.6 2981.1
29/06/2006 2982.9 3049.25 2982.9 2997.9
30/06/2006 2993.5 3134.15 2993.5 3128.2
03/07/2006 3128.75 3160.35 3114.85 3150.95
04/07/2006 3151.05 3177.4 3130.3 3138.65
05/07/2006 3136.95 3201.2 3121.8 3197.1
06/07/2006 3197.5 3197.5 3138.4 3156.4
07/07/2006 3157.95 3193.1 3056.3 3075.85
10/07/2006 3077.1 3147.7 3064.1 3142
11/07/2006 3145.3 3146 3100.4 3116.15
12/07/2006 3124.95 3201.35 3078.25 3195.9
13/07/2006 3196.3 3208.85 3148.95 3169.3
14/07/2006 3166.25 3166.25 3089.55 3123.35
17/07/2006 3123.65 3125.1 2999.35 3007.55
18/07/2006 3007.15 3038.25 2967.95 2993.65
19/07/2006 2995.85 3045.35 2919.95 2932.75
20/07/2006 2943.65 3041.25 2943.65 3023.05
21/07/2006 3025.1 3029.1 2930.15 2945
24/07/2006 2944.9 2996.65 2878.25 2985.85
25/07/2006 2989.5 3046.95 2987.15 3040.5
26/07/2006 3040.45 3121.4 3022.7 3110.15
27/07/2006 3109.85 3167.1 3109.85 3156.15
28/07/2006 3158 3168.5 3109.45 3130.8
31/07/2006 3131.35 3179.7 3110.6 3143.2
01/08/2006 3128.2 3154.7 3113.6 3147.8
02/08/2006 3129.45 3187.85 3127.9 3182.1
03/08/2006 3182.55 3234.25 3175.15 3190
04/08/2006 3189.7 3228.15 3161.8 3176.75
07/08/2006 3176.7 3178.5 3142.55 3151.1
08/08/2006 3151.55 3216.75 3151.55 3212.4
09/08/2006 3211.55 3267.2 3187.85 3254.6
10/08/2006 3254.6 3274.75 3229.45 3260.1
11/08/2006 3260.05 3286.5 3236.95 3274.35
14/08/2006 3274.95 3317.8 3269.15 3313.1
16/08/2006 3314.75 3377.1 3314.75 3356.05
17/08/2006 3359.7 3385.15 3328.6 3353.9
18/08/2006 3354.5 3366.25 3332.2 3356.75
21/08/2006 3356.8 3374.9 3332.9 3366
22/08/2006 3369.6 3398.35 3351.5 3364.6
23/08/2006 3363.6 3369.65 3325.1 3335.8
24/08/2006 3336.65 3379.55 3304.85 3370.4
25/08/2006 3368.55 3402.7 3368.55 3385.95
28/08/2006 3386 3405.3 3377.75 3401.1
29/08/2006 3405.05 3434.95 3396.1 3425.7
30/08/2006 3425.8 3440.2 3407.75 3430.35
31/08/2006 3404.5 3452.3 3403.65 3413.9
01/09/2006 3414 3439.5 3402.9 3435.45
04/09/2006 3435.55 3483.1 3435.55 3476.85
05/09/2006 3471.4 3488.6 3457.9 3473.75
06/09/2006 3474.4 3490.7 3465.8 3477.25
07/09/2006 3477.15 3478.85 3438.8 3454.55
08/09/2006 3454.65 3477.95 3442.85 3471.45
11/09/2006 3470.35 3486.65 3351.3 3366.15
12/09/2006 3363.3 3395.05 3328.45 3389.9
13/09/2006 3389.85 3470.65 3389.8 3454.55
14/09/2006 3454.6 3484 3454.6 3471.6
15/09/2006 3471.65 3487.45 3434.55 3478.6
18/09/2006 3478.65 3506.2 3478.4 3492.75
19/09/2006 3493.5 3514.95 3438.8 3457.35
20/09/2006 3457.85 3509.85 3419.75 3502.8
21/09/2006 3506.7 3556.35 3506.7 3553.05
22/09/2006 3554.05 3562.45 3525.4 3544.05
25/09/2006 3545.1 3568.65 3514.85 3523.45
26/09/2006 3523.7 3576.75 3517.15 3571.75
27/09/2006 3571.75 3603.7 3568.4 3579.3
28/09/2006 3579.95 3589.3 3560.75 3571.75
29/09/2006 3572.15 3599.8 3564.7 3588.4
03/10/2006 3588.95 3606.2 3561.7 3569.6
04/10/2006 3570.95 3580.05 3508.65 3515.35
05/10/2006 3515.6 3574.95 3515.6 3564.9
06/10/2006 3565.45 3583.75 3560.9 3569.7
09/10/2006 3570.05 3585.35 3540.45 3567.15
10/10/2006 3567.45 3597.2 3563.1 3571.05
11/10/2006 3581.55 3614.5 3544.25 3558.55
12/10/2006 3562.55 3626.8 3545.95 3621.05
13/10/2006 3621.65 3682.35 3621.65 3676.05
16/10/2006 3668.9 3729.7 3668.9 3723.95
17/10/2006 3726.4 3742.5 3691.35 3715
18/10/2006 3715.2 3727 3701.3 3710.65
19/10/2006 3711.1 3726.95 3655.05 3677.8
20/10/2006 3678.75 3714.25 3665.5 3676.85
21/10/2006 3680.85 3708.4 3662.85 3683.5
23/10/2006 3683.4 3690.85 3651.2 3657.3
26/10/2006 3656.2 3686.85 3651.2 3677.55
27/10/2006 3676.85 3747.35 3674.8 3739.35
30/10/2006 3739.35 3776.05 3719.45 3769.1
31/10/2006 3770.5 3782.85 3726.75 3744.1
01/11/2006 3744.1 3777.7 3737 3767.05
02/11/2006 3769.4 3805.5 3761.9 3791.2
03/11/2006 3793.05 3809.65 3771 3805.35
06/11/2006 3804.75 3822.4 3798.25 3809.25
07/11/2006 3812.15 3840.45 3789.4 3798.75
08/11/2006 3799.2 3809.95 3737.2 3777.3
09/11/2006 3777.8 3808.2 3769.8 3796.4
10/11/2006 3796.05 3842.4 3785.4 3834.75
13/11/2006 3834.8 3862.05 3834 3858.75
14/11/2006 3862 3883 3850.75 3865.9
15/11/2006 3865.95 3888.8 3838.25 3876.3
16/11/2006 3876.4 3900.4 3863.85 3876.85
17/11/2006 3877 3891.85 3835.7 3852.8
20/11/2006 3852.65 3866.95 3794.3 3856.15
21/11/2006 3859.5 3921.7 3856.75 3918.25
22/11/2006 3918.3 3960 3909.6 3954.75
23/11/2006 3955.3 3976.8 3933.7 3945.45
24/11/2006 3945.45 3965.8 3935.3 3950.85
27/11/2006 3974.95 3974.95 3948.85 3968.9
28/11/2006 3966 3966 3911.55 3921.75
29/11/2006 3922.5 3952.4 3920 3928.2
30/11/2006 3929.4 3973 3929.4 3954.5
01/12/2006 3955.7 4001.3 3953.95 3997.6
04/12/2006 4002.4 4015.25 3991.55 4001
05/12/2006 4001.25 4033.2 4001.25 4015.75
06/12/2006 4016 4036.2 3982.5 4015.95
07/12/2006 4015 4027.7 4001.4 4015.35
08/12/2006 4015.75 4046.85 3948.7 3962
11/12/2006 3961.9 3965.05 3798.3 3849.5
12/12/2006 3849.1 3861.25 3661.6 3716.9
13/12/2006 3716.75 3777.6 3657.65 3765.2
14/12/2006 3765.7 3855.05 3763.5 3843.05
15/12/2006 3849.6 3908.45 3845.45 3888.65
18/12/2006 3888.2 3934 3828.15 3928.75
19/12/2006 3928.85 3931.9 3783.45 3832
20/12/2006 3832.15 3886.1 3787.55 3815.55
21/12/2006 3814.75 3851.2 3768.8 3833.5
22/12/2006 3834.9 3880.15 3823.4 3871.15
26/12/2006 3871.3 3946.1 3870.45 3940.5
27/12/2006 3942.75 3986.75 3937.7 3974.25
28/12/2006 3974.2 3997.35 3961.95 3970.55
29/12/2006 3971.65 3991.6 3960.45 3966.4
02/01/2007 3966.25 4016.65 3964.95 4007.4
03/01/2007 4007.7 4029.8 3985 4024.05
04/01/2007 4027.3 4041 3979.8 3988.8
05/01/2007 3990.15 4011.45 3969.65 3983.4
08/01/2007 3983.3 3987.45 3913 3933.4
09/01/2007 3933.3 3963.75 3890.75 3911.4
10/01/2007 3910.95 3911.95 3841.7 3850.3
11/01/2007 3852.15 3953.1 3833.6 3942.25
12/01/2007 3944.55 4059.15 3944.55 4052.45
15/01/2007 4052.85 4099.65 4052.4 4078.4
16/01/2007 4090.7 4107.45 4067.9 4080.5
17/01/2007 4084.9 4096.75 4071.55 4076.45
18/01/2007 4075.2 4140.25 4075.2 4109.05
19/01/2007 4126 4137.15 4058.35 4090.15
22/01/2007 4089.6 4114.5 4069.95 4102.45
23/01/2007 4102.65 4105.1 4056.45 4066.1
24/01/2007 4066.6 4098.25 4065.75 4089.9
25/01/2007 4092.05 4157.95 4090.1 4147.7
29/01/2007 4148.4 4167.15 4115.75 4124.45
31/01/2007 4123.85 4137.85 4068.55 4082.7
01/02/2007 4083.4 4141.6 4081.1 4137.2
02/02/2007 4140.2 4198.7 4132.95 4183.5
05/02/2007 4193.15 4219 4170 4215.35
06/02/2007 4216.55 4228.15 4186.15 4195.9
07/02/2007 4198.2 4232.3 4192.85 4224.25
08/02/2007 4232 4245.3 4188.45 4223.4
09/02/2007 4223.5 4239.2 4171.8 4187.4
12/02/2007 4187.2 4187.2 4044.35 4058.3
13/02/2007 4069.1 4132.7 3998.3 4044.55
14/02/2007 4044.9 4057.35 3965.2 4047.1
15/02/2007 4046.8 4155.7 4046.8 4146.2
19/02/2007 4149.25 4177.7 4149.25 4164.55
20/02/2007 4164.85 4175.45 4099.55 4106.95
21/02/2007 4107.15 4132.8 4080.9 4096.2
22/02/2007 4096.65 4126.9 4023.15 4040
23/02/2007 4046 4065.45 3918.2 3938.95
26/02/2007 3939.1 3958.9 3856.7 3942
27/02/2007 3948.05 3958 3873.85 3893.9
28/02/2007 3893.4 3893.4 3674.85 3745.3
01/03/2007 3745.4 3818.75 3718.15 3811.2
02/03/2007 3811.65 3842.05 3711.05 3726.75
05/03/2007 3726.5 3726.65 3554.5 3576.5
06/03/2007 3577.15 3679.15 3576.65 3655.65
07/03/2007 3661.55 3714.15 3568.55 3626.85
08/03/2007 3627.25 3779.5 3626.8 3761.65
09/03/2007 3761.85 3795.7 3684.25 3718
12/03/2007 3717.45 3781.45 3713.9 3734.6
13/03/2007 3735.25 3775.85 3717.15 3770.55
14/03/2007 3768.4 3768.4 3623 3641.1
15/03/2007 3644.9 3711.05 3630.55 3643.6
16/03/2007 3639.35 3683.6 3573.85 3608.55
19/03/2007 3611.3 3683.35 3602.85 3678.9
20/03/2007 3680.35 3725 3676.65 3697.6
21/03/2007 3697.7 3771.2 3680.6 3764.55
22/03/2007 3764.5 3881 3764.5 3875.9
23/03/2007 3876.75 3901.75 3850.8 3861.05
26/03/2007 3863.45 3885.45 3768.25 3819.95
28/03/2007 3818.75 3830.3 3752.95 3761.1
29/03/2007 3759.15 3805.85 3750.35 3798.1
30/03/2007 3788.85 3832.2 3785.3 3821.55
02/04/2007 3820 3820 3617 3633.6
03/04/2007 3633.85 3703.05 3632.2 3690.65
04/04/2007 3689.75 3751.4 3689.75 3733.25
05/04/2007 3735.2 3771.45 3709.15 3752
09/04/2007 3752.9 3850.9 3747.25 3843.5
10/04/2007 3844.15 3858.35 3819.3 3848.15
11/04/2007 3848.35 3876.35 3844.75 3862.65
12/04/2007 3861.85 3861.85 3811.25 3829.85
13/04/2007 3830.35 3924.55 3828.45 3917.35
16/04/2007 3920.5 4016.8 3920.5 4013.35
17/04/2007 4014.4 4030 3976.25 3984.95
18/04/2007 3989.6 4039.25 3981.75 4011.6
19/04/2007 3998.5 4011 3933.35 3997.65
20/04/2007 4000.25 4090.05 3995.5 4083.55
23/04/2007 4083.55 4122.35 4075.2 4085.1
24/04/2007 4085.1 4162.15 4057.7 4141.8
25/04/2007 4134.25 4173.3 4114.35 4167.3
26/04/2007 4170.05 4217.9 4143.25 4177.85
27/04/2007 4182 4182 4074.3 4083.5
30/04/2007 4081.6 4096.9 4028.9 4087.9
03/05/2007 4089.45 4161.2 4080.75 4150.85
04/05/2007 4168.9 4180.9 4109.7 4117.35
07/05/2007 4117.5 4157.65 4103.6 4111.15
08/05/2007 4111.25 4136.05 4066.4 4077
09/05/2007 4077.25 4087.8 4030.55 4079.3
10/05/2007 4079.6 4134.2 4057.55 4066.8
11/05/2007 4070.2 4094.65 3981.15 4076.65
14/05/2007 4078.8 4151.3 4072.45 4134.3
15/05/2007 4134.3 4150.45 4102.45 4120.3
16/05/2007 4125.4 4181 4113.05 4170.95
17/05/2007 4172.1 4232.45 4172.1 4219.55
18/05/2007 4216.5 4228.45 4177 4214.5
21/05/2007 4217.65 4269.35 4217.55 4260.9
22/05/2007 4263.1 4281.6 4234.1 4278.1
23/05/2007 4279.6 4291.4 4231.05 4246.2
24/05/2007 4246.2 4250.85 4189.05 4204.9
25/05/2007 4197.85 4256.4 4141.35 4248.15
28/05/2007 4248.35 4295.6 4242.8 4256.55
29/05/2007 4257.6 4298.85 4248.9 4293.25
30/05/2007 4292.7 4301.6 4241.35 4249.65
31/05/2007 4250.25 4306.75 4250.25 4295.8
01/06/2007 4296.05 4325.8 4288.55 4297.05
04/06/2007 4300.7 4362.95 4256.45 4267.05
05/06/2007 4268.9 4292.5 4249.1 4284.65
06/06/2007 4285.75 4324.1 4190.95 4198.25
07/06/2007 4197.6 4230.05 4130.5 4179.5
08/06/2007 4179.5 4195.15 4126.1 4145
11/06/2007 4183.75 4205.2 4134.95 4145.6
12/06/2007 4139.7 4166.85 4100.8 4155.2
13/06/2007 4155.2 4161.8 4102.95 4113.05
14/06/2007 4113.2 4174.05 4112.85 4170
15/06/2007 4186.4 4209.45 4153.7 4171.45
18/06/2007 4177 4208.15 4140.25 4147.1
19/06/2007 4143.85 4222.4 4136.15 4214.3
20/06/2007 4214.3 4257 4214.3 4248.65
21/06/2007 4248.65 4275.35 4220.1 4267.4
22/06/2007 4267.55 4278.85 4242.5 4252.05
25/06/2007 4251.4 4264.25 4236.3 4259.4
26/06/2007 4259.4 4296.15 4250.1 4285.7
27/06/2007 4286.2 4294.2 4255.25 4263.95
28/06/2007 4263.9 4291.4 4256.9 4282
29/06/2007 4282.4 4321.35 4280.95 4318.3
02/07/2007 4318.4 4346.75 4305.45 4313.75
03/07/2007 4315.05 4363.35 4313.55 4357.55
04/07/2007 4358.25 4386.45 4342 4359.3
05/07/2007 4359.2 4378.55 4311.8 4353.95
06/07/2007 4353.1 4411 4304 4384.85
09/07/2007 4385.45 4427.55 4385.45 4419.4
10/07/2007 4419.1 4434.45 4393 4406.05
11/07/2007 4403.8 4411.45 4344.7 4387.15
12/07/2007 4388.05 4451.95 4387.05 4446.15
13/07/2007 4446.4 4513.9 4446.05 4504.55
16/07/2007 4505.95 4521.85 4495.95 4512.15
17/07/2007 4497.1 4550.25 4488.25 4496.75
18/07/2007 4498.65 4510.8 4452.85 4499.55
19/07/2007 4500.35 4573 4496.2 4562.1
20/07/2007 4563.75 4600.8 4553.8 4566.05
23/07/2007 4564.25 4628.45 4547.2 4619.35
24/07/2007 4620.05 4647.95 4609.75 4620.75
25/07/2007 4620.5 4620.5 4555.8 4588.7
26/07/2007 4593.1 4624.3 4570.8 4619.8
27/07/2007 4618.65 4618.9 4424.25 4445.2
30/07/2007 4442.35 4493.05 4403.7 4440.05
31/07/2007 4444.25 4534.2 4432.85 4528.85
01/08/2007 4528.85 4532.9 4339.75 4345.85
02/08/2007 4356.35 4399.75 4327 4356.35
03/08/2007 4355.75 4428.1 4355.75 4401.55
06/08/2007 4404.05 4404.05 4267.15 4339.5
07/08/2007 4341.5 4406.4 4341.5 4356.35
08/08/2007 4357 4472.15 4356.75 4462.1
09/08/2007 4462.25 4530.05 4390.8 4403.2
10/08/2007 4393.6 4395.5 4239.2 4333.35
13/08/2007 4324.65 4383.8 4324.65 4373.65
14/08/2007 4373.9 4394.3 4354.35 4370.2
16/08/2007 4366 4366 4171.15 4178.6
17/08/2007 4171.1 4171.1 4002.2 4108.05
20/08/2007 4108.95 4262.6 4108.95 4209.05
21/08/2007 4209.55 4238.1 4058.55 4074.9
22/08/2007 4081.25 4165.7 4040.15 4153.15
23/08/2007 4160.1 4249.85 4100.8 4114.95
24/08/2007 4113.05 4201.45 4110.05 4190.15
27/08/2007 4193.6 4310 4193.6 4302.6
28/08/2007 4302.4 4329.15 4280.6 4320.7
29/08/2007 4317.7 4368.6 4226.35 4359.3
30/08/2007 4360.35 4422.3 4359.75 4412.3
31/08/2007 4412.6 4471.3 4403 4464
03/09/2007 4466.65 4490.55 4452.4 4474.75
04/09/2007 4481.55 4501.3 4460.4 4479.25
05/09/2007 4479.6 4507.75 4458.55 4475.85
06/09/2007 4475.7 4522.5 4445.55 4518.6
07/09/2007 4518.65 4547.75 4499.9 4509.5
10/09/2007 4506.85 4515.25 4452.95 4507.85
11/09/2007 4509.65 4538.6 4487.15 4497.05
12/09/2007 4498.65 4531.5 4490.4 4496.85
13/09/2007 4498.05 4540.6 4498.05 4528.95
14/09/2007 4530 4582.6 4508.85 4518
17/09/2007 4518.45 4549.05 4482.85 4494.65
18/09/2007 4494.1 4551.8 4481.55 4546.2
19/09/2007 4550.25 4739 4550.25 4732.35
20/09/2007 4734.85 4760.85 4721.15 4747.55
21/09/2007 4752.95 4855.7 4733.7 4837.55
24/09/2007 4837.15 4941.15 4837.15 4932.2
25/09/2007 4939.1 4953.9 4878.15 4938.85
26/09/2007 4937.6 4980.85 4930.35 4940.5
27/09/2007 4942.7 5016.4 4942.7 5000.55
28/09/2007 4996.45 5055.8 4996.45 5021.35
01/10/2007 5021.5 5089.3 5001.35 5068.95
03/10/2007 5069 5261.35 5034.15 5210.8
04/10/2007 5211.65 5233.1 5126.05 5208.65
05/10/2007 5208.15 5248.55 5164.5 5185.85
08/10/2007 5186.25 5249.3 5024.75 5085.1
09/10/2007 5062.65 5348.7 5000.95 5327.25
10/10/2007 5328.15 5454.7 5328.15 5441.45
11/10/2007 5438.9 5532.75 5424.25 5524.85
12/10/2007 5525.3 5549.3 5402.6 5428.25
15/10/2007 5428.35 5682.65 5419.9 5670.4
16/10/2007 5670.65 5708.35 5578.45 5668.05
17/10/2007 5658.9 5658.9 5107.3 5559.3
18/10/2007 5551.1 5736.8 5269.65 5351
19/10/2007 5360.35 5390.85 5101.75 5215.3
22/10/2007 5202.75 5247.4 5070.9 5184
23/10/2007 5185.3 5488.5 5176.85 5473.7
24/10/2007 5477.6 5577.9 5419.4 5496.15
25/10/2007 5499.05 5605.95 5469.3 5568.95
26/10/2007 5564.25 5716.9 5513.35 5702.3
29/10/2007 5708.9 5922.5 5708.9 5905.9
30/10/2007 5917.55 5976 5833.9 5868.75
31/10/2007 5868.9 5952.25 5861.3 5900.65
01/11/2007 5903.8 6011.95 5837.2 5866.45
02/11/2007 5854.85 5944.75 5714.25 5932.4
05/11/2007 5931.9 5948.55 5819.6 5847.3
06/11/2007 5847.1 5957.2 5759.95 5786.5
07/11/2007 5782.4 5861.35 5744.3 5782.35
08/11/2007 5779.3 5780.8 5646.75 5698.75
09/11/2007 5703.45 5794.2 5614.9 5663.25
12/11/2007 5660.6 5660.6 5477.5 5617.1
13/11/2007 5612.35 5758.85 5591.6 5695.4
14/11/2007 5703.95 5950.2 5700.05 5937.9
15/11/2007 5942.7 5966.95 5895.65 5912.1
16/11/2007 5913.15 5948.05 5817.4 5906.85
19/11/2007 5908.05 5981.8 5893.8 5907.65
20/11/2007 5911.25 5923.7 5755.8 5780.9
21/11/2007 5778.8 5790.05 5530.85 5561.05
22/11/2007 5564.65 5608.65 5394.35 5519.35
23/11/2007 5524.3 5638.6 5514.75 5608.6
26/11/2007 5611.3 5772.55 5608.95 5731.7
27/11/2007 5729.25 5743.55 5655.6 5698.15
28/11/2007 5699.55 5749.95 5595.5 5617.55
29/11/2007 5617.8 5725 5612.1 5634.6
30/11/2007 5633.9 5782.55 5632.65 5762.75
03/12/2007 5765.45 5878.8 5754.6 5865
04/12/2007 5870.2 5897.25 5840.3 5858.35
05/12/2007 5861.9 5949.3 5859.95 5940
06/12/2007 5941.05 6027.05 5919.8 5954.7
07/12/2007 5963.6 6042.1 5894.8 5974.3
10/12/2007 5974 6015.3 5923.35 5960.6
11/12/2007 5960.4 6111.2 5960.4 6097.25
12/12/2007 6067.05 6175.65 6005.45 6159.3
13/12/2007 6159.25 6185.4 6040.4 6058.1
14/12/2007 6056.2 6078.55 6015.05 6047.7
17/12/2007 6037.95 6039.95 5740.6 5777
18/12/2007 5777.6 5874.6 5710.6 5742.3
19/12/2007 5730.25 5840.8 5676.7 5751.15
20/12/2007 5751.75 5799.5 5742.75 5766.5
24/12/2007 5771.3 6001.05 5771.3 5985.1
26/12/2007 5988.45 6085.25 5988.45 6070.75
27/12/2007 6069 6110.85 6060.2 6081.5
28/12/2007 6079.55 6098.6 6021.9 6079.7
31/12/2007 6095 6167.75 6095 6138.6
01/01/2008 6136.75 6165.35 6109.85 6144.35
02/01/2008 6144.7 6197 6060.85 6179.4
03/01/2008 6184.25 6230.15 6126.4 6178.55
04/01/2008 6179.1 6300.05 6179.1 6274.3
07/01/2008 6271 6289.8 6193.35 6279.1
08/01/2008 6282.45 6357.1 6221.6 6287.85
09/01/2008 6287.55 6338.3 6231.25 6272
10/01/2008 6278.1 6347 6142.9 6156.95
11/01/2008 6166.65 6224.2 6112.55 6200.1
14/01/2008 6208.8 6244.15 6172 6206.8
15/01/2008 6226.35 6260.45 6053.3 6074.25
16/01/2008 6065 6065 5825.75 5935.75
17/01/2008 5937.95 6013.15 5880.3 5913.2
18/01/2008 5907.75 5908.75 5677 5705.3
21/01/2008 5705 5705 4977.1 5208.8
22/01/2008 5203.35 5203.35 4448.5 4899.3
23/01/2008 4903.05 5328.05 4891.6 5203.4
24/01/2008 5208 5357.2 4995.8 5033.45
25/01/2008 5035.05 5399.25 5035.05 5383.35
28/01/2008 5380.95 5380.95 5071 5274.1
29/01/2008 5279.55 5391.6 5225.25 5280.8
30/01/2008 5283.75 5314.3 5142.25 5167.6
31/01/2008 5172.25 5251.65 5071.15 5137.45
01/02/2008 5140.6 5339.95 5090.75 5317.25
04/02/2008 5315.55 5545.2 5315.55 5463.5
05/02/2008 5463.75 5500.6 5412.95 5483.9
06/02/2008 5470.4 5470.4 5257.05 5322.55
07/02/2008 5322.55 5344.6 5113.85 5133.25
08/02/2008 5132.1 5173.85 5034.25 5120.35
11/02/2008 5120.55 5126.4 4803.6 4857
12/02/2008 4877.85 4949.6 4820.45 4838.25
13/02/2008 4836.55 4986.55 4836.55 4929.45
14/02/2008 4944.65 5220.25 4944.65 5202
15/02/2008 5202.85 5315.4 5104.75 5302.9
18/02/2008 5304.45 5348.6 5224 5276.9
19/02/2008 5278.4 5368.45 5262 5280.8
20/02/2008 5267.15 5267.15 5116.3 5154.45
21/02/2008 5156.9 5241.35 5120.05 5191.8
22/02/2008 5183.4 5184 5092.8 5110.75
25/02/2008 5112.25 5212.35 5055.15 5200.7
26/02/2008 5200.8 5281.2 5200.8 5270.05
27/02/2008 5271.4 5368.15 5249.75 5268.4
28/02/2008 5266.35 5302.85 5227.15 5285.1
29/02/2008 5285 5290.8 5098.35 5223.5
03/03/2008 5222.8 5222.8 4936.05 4953
04/03/2008 4958.55 4976.7 4812.95 4864.25
05/03/2008 4866.85 4936.75 4847.25 4921.4
07/03/2008 4918.3 4918.3 4672.25 4771.6
10/03/2008 4767.8 4814.95 4620.5 4800.4
11/03/2008 4796.3 4888.5 4732.85 4865.9
12/03/2008 4869.75 5019.2 4854.75 4872
13/03/2008 4868.7 4868.8 4580.15 4623.6
14/03/2008 4623.8 4758.95 4607.55 4745.8
17/03/2008 4745.45 4745.45 4482.1 4503.1
18/03/2008 4519.9 4617.95 4468.55 4533
19/03/2008 4534.75 4718.4 4533.9 4573.95
24/03/2008 4576.8 4649.45 4539.8 4609.85
25/03/2008 4616.8 4896.8 4616.8 4877.5
26/03/2008 4878.7 4912.3 4808.65 4828.85
27/03/2008 4828.8 4863.75 4769.6 4830.25
28/03/2008 4830 4970.8 4796.35 4942
31/03/2008 4942.15 4947 4703.85 4734.5
01/04/2008 4735.65 4800.75 4628.75 4739.55
02/04/2008 4741.4 4916.75 4741.4 4754.2
03/04/2008 4753.9 4833.25 4738.2 4771.6
04/04/2008 4766.7 4791.7 4632.7 4647
07/04/2008 4631.35 4798.55 4628.8 4761.2
08/04/2008 4760.65 4769.55 4677.8 4709.65
09/04/2008 4707.05 4758.25 4667.5 4747.05
10/04/2008 4747.55 4799.5 4720.9 4733
11/04/2008 4734.35 4817.4 4727.25 4777.8
15/04/2008 4779.95 4917.1 4708.3 4879.65
16/04/2008 4881.65 4951.4 4874.05 4887.3
17/04/2008 4890.6 4984.95 4889.65 4958.4
21/04/2008 4955.9 5053.4 4955.9 5037
22/04/2008 5037.05 5074.25 4994.05 5049.3
23/04/2008 5044.35 5083.5 5003.55 5022.8
24/04/2008 5022.9 5072.7 4991.35 4999.85
25/04/2008 4999.15 5117.7 4999.15 5111.7
28/04/2008 5112.5 5147.45 5079.15 5089.65
29/04/2008 5092.4 5210.9 5082.15 5195.5
30/04/2008 5198.35 5230.75 5155.85 5165.9
02/05/2008 5265.3 5298.85 5197.6 5228.2
05/05/2008 5227.25 5254.5 5182.6 5192.25
06/05/2008 5192.35 5206.5 5110.9 5144.65
07/05/2008 5156.7 5159.05 5101.25 5135.5
08/05/2008 5135.8 5143.05 5062.45 5081.7
09/05/2008 5070.85 5087.65 4969.4 4982.6
12/05/2008 4981 5021.75 4913.8 5012.65
13/05/2008 5008.6 5066 4943.75 4957.8
14/05/2008 4958.45 5026.1 4932.05 5011.75
15/05/2008 5010.9 5118.55 4999.6 5115.25
16/05/2008 5115.65 5167.4 5106.4 5157.7
20/05/2008 5157 5160.05 5072.4 5104.95
21/05/2008 5105.7 5135.55 5048.7 5117.65
22/05/2008 5117 5118.9 5010.7 5025.45
23/05/2008 5026.55 5059.05 4940.7 4946.55
26/05/2008 4953.6 4953.6 4858 4875.05
27/05/2008 4877.15 4932 4846.2 4859.8
28/05/2008 4862.7 4926.9 4835.65 4918.35
29/05/2008 4926.3 4957.4 4801.9 4835.3
30/05/2008 4844.05 4908.85 4833.45 4870.1
02/06/2008 4869.25 4908.8 4713 4739.6
03/06/2008 4739.3 4739.3 4634 4715.9
04/06/2008 4718.7 4731.5 4564.5 4585.6
05/06/2008 4586.95 4690.6 4536.25 4676.95
06/06/2008 4680.55 4746.3 4614.25 4627.8
09/06/2008 4626.45 4626.45 4411.6 4500.95
10/06/2008 4522 4522.55 4369.8 4449.8
11/06/2008 4469.65 4541.05 4468.05 4523.6
12/06/2008 4524.4 4550 4392 4539.35
13/06/2008 4539.5 4563.35 4491.35 4517.1
16/06/2008 4536.3 4617.7 4536.3 4572.5
17/06/2008 4572.5 4664.05 4561.75 4653
18/06/2008 4652.8 4679.75 4569.9 4582.4
19/06/2008 4582.55 4585.7 4488.95 4504.25
20/06/2008 4504.2 4532 4333.6 4347.55
23/06/2008 4351.15 4351.15 4225.5 4266.4
24/06/2008 4271.05 4305.9 4156.1 4191.1
25/06/2008 4189.6 4264.55 4093.2 4252.65
26/06/2008 4252.6 4324.75 4230 4315.85
27/06/2008 4315.3 4315.3 4119.2 4136.65
30/06/2008 4136.25 4163 4021.7 4040.55
01/07/2008 4039.75 4075.4 3878.2 3896.75
02/07/2008 3895.3 4107.15 3848.25 4093.35
03/07/2008 4094.6 4097.35 3874.85 3925.75
04/07/2008 3926.65 4033.5 3896.4 4016
07/07/2008 4002 4114.5 4002 4030
08/07/2008 4028.7 4028.7 3896.05 3988.55
09/07/2008 3990.9 4169.4 3990.9 4157.1
10/07/2008 4155.65 4187.95 4110.4 4162.2
11/07/2008 4166 4215.5 4014.45 4049
14/07/2008 4047.45 4118.1 4004.25 4039.7
15/07/2008 4039.3 4040.7 3835.5 3861.1
16/07/2008 3861.55 3920.05 3790.2 3816.7
17/07/2008 3823.15 3968.75 3823.15 3947.2
18/07/2008 3962.95 4110.55 3926.3 4092.25
21/07/2008 4092.2 4168.15 4072.75 4159.5
22/07/2008 4158.45 4262.45 4137.95 4240.1
23/07/2008 4246.7 4491.55 4246.7 4476.8
24/07/2008 4476.2 4539.45 4385.85 4433.55
25/07/2008 4440.85 4440.85 4297.15 4311.85
28/07/2008 4282.25 4352.65 4282.25 4332.1
29/07/2008 4332.2 4332.2 4159.15 4189.85
30/07/2008 4191.2 4327 4191.2 4313.55
31/07/2008 4314.35 4342 4285.55 4332.95
01/08/2008 4331.6 4422.95 4235.7 4413.55
04/08/2008 4426.1 4436.15 4362.9 4395.35
05/08/2008 4395.8 4515.15 4376 4502.85
06/08/2008 4506.25 4615.9 4503.9 4517.55
07/08/2008 4515.25 4580.15 4493.7 4523.85
08/08/2008 4518.35 4546.35 4464 4529.5
11/08/2008 4529.35 4625.2 4529.35 4620.4
12/08/2008 4620.95 4649.85 4525.75 4552.25
13/08/2008 4548.05 4572.65 4497.25 4529.05
14/08/2008 4524.2 4529.8 4421.25 4430.7
18/08/2008 4430.7 4447.4 4379.85 4393.05
19/08/2008 4393.1 4393.7 4316.55 4368.25
20/08/2008 4365.45 4434.9 4365.45 4415.75
21/08/2008 4416.2 4418.55 4271.3 4283.85
22/08/2008 4283.85 4337 4248 4327.45
25/08/2008 4317.95 4398.8 4317.95 4335.35
26/08/2008 4335.2 4345.05 4283.3 4337.5
27/08/2008 4336.85 4364.25 4282.65 4292.1
28/08/2008 4290.75 4304.5 4201.85 4214
29/08/2008 4230.6 4368.8 4230.6 4360
01/09/2008 4356.1 4365 4281.35 4348.65
02/09/2008 4358.85 4522.4 4343.1 4504
04/09/2008 4512.95 4514.6 4419.45 4447.75
05/09/2008 4444.7 4444.7 4328.9 4352.3
08/09/2008 4358.3 4558 4358.3 4482.3
09/09/2008 4485.15 4497.5 4418.95 4468.7
10/09/2008 4467.5 4467.5 4382.35 4400.25
11/09/2008 4397.25 4399.3 4272.75 4290.3
12/09/2008 4291.6 4323.9 4200.15 4228.45
15/09/2008 4231.95 4237.25 3955.4 4072.9
16/09/2008 4072.55 4090.1 3919.35 4074.9
17/09/2008 4074.8 4116.7 3974.6 4008.25
18/09/2008 4005.25 4050.1 3799.55 4038.15
19/09/2008 4040.8 4262.65 4040.8 4245.25
22/09/2008 4248.95 4303.25 4202.4 4223.05
23/09/2008 4223.9 4224.7 4117.9 4126.9
24/09/2008 4125.75 4207.95 4115.85 4161.25
25/09/2008 4162.15 4172.6 4077.5 4110.55
26/09/2008 4108.75 4110.7 3970.35 3985.25
29/09/2008 3990.2 3997.55 3777.3 3850.05
30/09/2008 3848.7 3966.85 3715.05 3921.2
01/10/2008 3921.85 4000.5 3861.25 3950.75
03/10/2008 3953.55 3969.55 3804.85 3818.3
06/10/2008 3817.3 3820.85 3581.6 3602.35
07/10/2008 3606.95 3732.65 3537 3606.6
08/10/2008 3604.4 3604.4 3329.45 3513.65
10/10/2008 3502.05 3502.05 3198.95 3279.95
13/10/2008 3272.9 3510.2 3272.9 3490.7
14/10/2008 3494.1 3648.25 3491.5 3518.65
15/10/2008 3517.9 3518.5 3324.55 3338.4
16/10/2008 3333.85 3333.85 3099.9 3269.3
17/10/2008 3269.05 3335.95 3046.6 3074.35
20/10/2008 3108.2 3238.4 3058.95 3122.8
21/10/2008 3125.4 3254.85 3117.35 3234.9
22/10/2008 3234.7 3235.75 3051.8 3065.15
23/10/2008 3064.8 3085.1 2917.15 2943.15
24/10/2008 2936.25 2936.25 2525.05 2584
27/10/2008 2583.75 2585.3 2252.75 2524.2
28/10/2008 2526.2 2695.95 2526.2 2684.6
29/10/2008 2685.3 2781.25 2631.9 2697.05
31/10/2008 2696.3 2921.35 2696.3 2885.6
03/11/2008 2885.4 3062.05 2885.4 3043.85
04/11/2008 3050.25 3152.3 2985 3142.1
05/11/2008 3155.75 3240.55 2971 2994.95
06/11/2008 2998.45 3007.8 2860.25 2892.65
07/11/2008 2893.25 3010 2860.1 2973
10/11/2008 2973.3 3161.25 2973.3 3148.25
11/11/2008 3147.2 3147.2 2919.45 2938.65
12/11/2008 2937.9 2975.2 2794.95 2848.45
14/11/2008 2848 2938.8 2778.8 2810.35
17/11/2008 2813.4 2835.7 2694.5 2799.55
18/11/2008 2802.45 2802.45 2664.3 2683.15
19/11/2008 2682.75 2772.4 2617.9 2635
20/11/2008 2634.2 2634.2 2502.9 2553.15
21/11/2008 2553.6 2718.6 2539.8 2693.45
24/11/2008 2690.85 2740.35 2633.8 2708.25
25/11/2008 2708.3 2790.7 2638.2 2654
26/11/2008 2652.45 2762.6 2643.35 2752.25
28/11/2008 2745.7 2779 2690.3 2755.1
01/12/2008 2755.15 2832.85 2669.5 2682.9
02/12/2008 2672.9 2672.9 2570.7 2657.8
03/12/2008 2657.5 2693.65 2611.95 2656.45
04/12/2008 2656.5 2793.8 2646.35 2788
05/12/2008 2786.65 2821.15 2701.35 2714.4
08/12/2008 2714.7 2861.55 2714.7 2784
10/12/2008 2785.7 2940.15 2785.7 2928.25
11/12/2008 2934.05 2945.3 2861.55 2920.15
12/12/2008 2915.35 2936.8 2812.55 2921.35
15/12/2008 2917.9 3012.1 2917.9 2981.2
16/12/2008 2983.6 3052.55 2963.3 3041.75
17/12/2008 3040.45 3076.2 2943.5 2954.35
18/12/2008 2955.35 3072.55 2922.65 3060.75
19/12/2008 3063 3106.8 3036.3 3077.5
22/12/2008 3077.25 3110.45 3027.8 3039.3
23/12/2008 3039.25 3040 2957.05 2968.65
24/12/2008 2967.4 2968 2900.45 2916.85
26/12/2008 2919.85 2960.95 2844.8 2857.25
29/12/2008 2857.15 2931.8 2812.9 2922.2
30/12/2008 2922.55 2999.15 2899.75 2979.5
31/12/2008 2979.8 3002.65 2937.35 2959.15
01/01/2009 2963.3 3039.25 2963.3 3033.45
02/01/2009 3034.6 3079.85 3021.8 3046.75
05/01/2009 3058.75 3131.95 3056.45 3121.45
06/01/2009 3121.5 3141.8 3056.1 3112.8
07/01/2009 3112.8 3147.2 2888.2 2920.4
09/01/2009 2919.95 2929.85 2810.25 2873
12/01/2009 2868.85 2869.2 2748.55 2773.1
13/01/2009 2775 2802.6 2720.8 2744.95
14/01/2009 2748.4 2853.25 2748.4 2835.3
15/01/2009 2832.3 2832.3 2701.75 2736.7
16/01/2009 2737 2835.65 2724.2 2828.45
19/01/2009 2828.7 2868.2 2819.9 2846.2
20/01/2009 2842.9 2842.9 2758 2796.6
21/01/2009 2777.4 2787.3 2690.2 2706.15
22/01/2009 2714.7 2744.85 2681.4 2713.8
23/01/2009 2705.45 2765.55 2661.65 2678.55
27/01/2009 2686.05 2777.3 2685.25 2771.35
28/01/2009 2771.1 2855.4 2765.6 2849.5
29/01/2009 2849.35 2873.85 2795.35 2823.95
30/01/2009 2824.05 2881 2774.1 2874.8
02/02/2009 2872.35 2873.45 2760.7 2766.65
03/02/2009 2773.5 2831.7 2752.9 2783.9
04/02/2009 2780.7 2842.2 2780.7 2803.05
05/02/2009 2802.75 2816.8 2754.85 2780.05
06/02/2009 2779.35 2852.5 2778.65 2843.1
09/02/2009 2843.05 2926.75 2840.15 2919.9
10/02/2009 2919.7 2957.4 2891.75 2934.5
11/02/2009 2933 2937.5 2877.6 2925.7
12/02/2009 2927.4 2939 2886.55 2893.05
13/02/2009 2896.95 2969.75 2896.85 2948.35
16/02/2009 2948.25 2953.2 2839.1 2848.5
17/02/2009 2853.85 2854.65 2757.3 2770.5
18/02/2009 2755.15 2806.5 2736.65 2776.15
19/02/2009 2776.7 2802.15 2767.6 2789.35
20/02/2009 2789.3 2789.3 2709.3 2736.45
24/02/2009 2737.25 2746.2 2677.55 2733.9
25/02/2009 2733.45 2789.35 2733.45 2762.5
26/02/2009 2762.2 2797.8 2731.9 2785.65
27/02/2009 2785.7 2787.2 2708.45 2763.65
02/03/2009 2764.6 2764.6 2659.55 2674.6
03/03/2009 2672.15 2688.5 2611.55 2622.4
04/03/2009 2611.95 2655.7 2611.95 2645.2
05/03/2009 2645.9 2663.9 2564.1 2576.7
06/03/2009 2576.75 2628.1 2539.45 2620.15
09/03/2009 2620.1 2621.25 2555.6 2573.15
12/03/2009 2574.5 2646.1 2574.5 2617.45
13/03/2009 2616.6 2726.15 2616.6 2719.25
16/03/2009 2716.05 2781.95 2701.95 2777.25
17/03/2009 2776.35 2805.6 2738.7 2757.45
18/03/2009 2757.65 2836.05 2752.25 2794.7
19/03/2009 2797.05 2822.25 2771.35 2807.15
20/03/2009 2807.35 2816.1 2773.65 2807.05
23/03/2009 2807.25 2949.75 2807.25 2939.9
24/03/2009 2923.8 3017.4 2914.5 2938.7
25/03/2009 2938.8 2996.5 2923.3 2984.35
26/03/2009 2982.25 3103.35 2982.25 3082.25
27/03/2009 3079.4 3123.35 3055.9 3108.65
30/03/2009 3108.75 3110.2 2962.4 2978.15
31/03/2009 2981.7 3054.3 2966.4 3020.95
01/04/2009 3023.85 3069.3 2965.7 3060.35
02/04/2009 3061.05 3228.75 3061.05 3211.05
06/04/2009 3211.35 3303.9 3211.35 3256.6
08/04/2009 3255.35 3357.05 3149.25 3342.95
09/04/2009 3346 3401.15 3307.05 3342.05
13/04/2009 3342.2 3417.8 3334.15 3382.6
15/04/2009 3381.45 3497.55 3311.8 3484.15
16/04/2009 3484.35 3511.25 3354.2 3369.5
17/04/2009 3369.5 3489.85 3359.25 3384.4
20/04/2009 3384.75 3441.1 3339.45 3377.1
21/04/2009 3376.85 3414.7 3309.35 3365.3
22/04/2009 3364.6 3401.1 3296.9 3330.3
23/04/2009 3330.5 3439.9 3310.5 3423.7
24/04/2009 3423.6 3491.35 3402.9 3480.75
27/04/2009 3481.3 3517.25 3435.3 3470
28/04/2009 3469.5 3471.95 3351.5 3362.35
29/04/2009 3371.65 3486.4 3366.7 3473.95
04/05/2009 3478.7 3664.5 3478.7 3654
05/05/2009 3664.5 3682.2 3618.75 3661.9
06/05/2009 3662 3717.05 3608.65 3625.05
07/05/2009 3617.15 3692.05 3617.15 3683.9
08/05/2009 3681.8 3711.25 3582.85 3620.7
11/05/2009 3615.75 3660.2 3534.55 3554.6
12/05/2009 3554.65 3691.65 3534.2 3681.1
13/05/2009 3668.75 3709.6 3610.2 3635.25
14/05/2009 3631.9 3631.9 3537.6 3593.45
15/05/2009 3597.85 3686.25 3597.85 3671.65
18/05/2009 3673.15 4384.3 3673.15 4323.15
19/05/2009 4324.95 4509.4 4167.65 4318.45
20/05/2009 4318.75 4362.85 4244.7 4270.3
21/05/2009 4270.35 4319 4199.2 4210.9
22/05/2009 4211.85 4249.5 4155.85 4238.5
25/05/2009 4238.1 4270.05 4205.1 4237.55
26/05/2009 4239.55 4256.05 4092.25 4116.7
27/05/2009 4117.3 4286.45 4115.25 4276.05
28/05/2009 4276.15 4354.85 4254.85 4337.1
29/05/2009 4340.75 4488.05 4340.75 4448.95
01/06/2009 4450.4 4545.4 4450.4 4529.9
02/06/2009 4530.45 4586.4 4451.3 4525.25
03/06/2009 4525.5 4574.9 4478.6 4530.7
04/06/2009 4530.3 4582.2 4453.45 4572.65
05/06/2009 4573.3 4636.85 4561.95 4586.9
08/06/2009 4582.35 4611.4 4404.65 4429.9
09/06/2009 4427.75 4562.45 4365.1 4550.95
10/06/2009 4551.7 4688.95 4551.7 4655.25
11/06/2009 4657.4 4679.55 4586.15 4637.7
12/06/2009 4637.55 4693.2 4566.15 4583.4
15/06/2009 4584.65 4601.05 4469.6 4484
16/06/2009 4478.1 4537.95 4405.95 4517.8
17/06/2009 4515.35 4517.8 4332.8 4356.15
18/06/2009 4352.95 4375.3 4222.15 4251.4
19/06/2009 4251.1 4326.2 4206.7 4313.6
22/06/2009 4314.2 4352.25 4221.9 4235.25
23/06/2009 4223.3 4267.45 4143.25 4247
24/06/2009 4247.3 4307 4218.25 4292.95
25/06/2009 4293.85 4337.95 4221.15 4241.85
26/06/2009 4243.95 4383.75 4243.95 4375.5
29/06/2009 4375.4 4439.95 4350.9 4390.95
30/06/2009 4391.5 4426.75 4267.35 4291.1
01/07/2009 4292.3 4362.3 4249.7 4340.9
02/07/2009 4373.5 4383.65 4288.75 4348.85
03/07/2009 4347.3 4434.45 4298.95 4424.25
06/07/2009 4429.6 4479.8 4133.7 4165.7
07/07/2009 4166 4231.8 4155.5 4202.15
08/07/2009 4201.85 4201.85 4061.1 4078.9
09/07/2009 4078.75 4114.9 4039.85 4080.95
10/07/2009 4081.4 4129.95 3976.8 4003.9
13/07/2009 4003.4 4003.4 3918.75 3974.05
14/07/2009 3974.1 4128.9 3974.1 4111.4
15/07/2009 4120.8 4249.55 4118.75 4233.5
16/07/2009 4223.5 4305 4205.5 4231.4
17/07/2009 4231.45 4390.4 4230.15 4374.95
20/07/2009 4377.9 4510.3 4377.9 4502.25
21/07/2009 4501.5 4524 4436.6 4469.1
22/07/2009 4469.3 4557.95 4380.45 4398.9
23/07/2009 4409.7 4532.4 4405.95 4523.75
24/07/2009 4524.8 4578.75 4504.85 4568.55
27/07/2009 4568.65 4596.75 4528.5 4572.3
28/07/2009 4572.8 4599.9 4529.15 4564.1
29/07/2009 4565.8 4573.85 4420.8 4513.5
30/07/2009 4513.1 4582.35 4474.5 4571.45
31/07/2009 4571.6 4669.75 4571.6 4636.45
03/08/2009 4633.8 4723.75 4617.75 4711.4
04/08/2009 4706.25 4731.45 4642.6 4680.5
05/08/2009 4680.95 4717.2 4629.85 4694.15
06/08/2009 4694.35 4718.15 4559.2 4585.5
07/08/2009 4591.9 4591.9 4463.95 4481.4
10/08/2009 4486.5 4562.5 4399.85 4437.65
11/08/2009 4435 4510.8 4398.9 4471.35
12/08/2009 4473.8 4473.8 4359.4 4457.5
13/08/2009 4458.55 4614.15 4458.55 4605
14/08/2009 4605.15 4619 4559.35 4580.05
17/08/2009 4578.8 4578.8 4374.6 4387.9
18/08/2009 4389.5 4491.45 4372.65 4458.9
19/08/2009 4457.75 4477.55 4353.45 4394.1
20/08/2009 4394.35 4492.8 4394.35 4453.45
21/08/2009 4453.45 4538.7 4400.9 4528.8
24/08/2009 4536.95 4656.3 4536.95 4642.8
25/08/2009 4641.65 4672.9 4582.5 4659.35
26/08/2009 4659.45 4697.8 4659.1 4680.85
27/08/2009 4679 4707.9 4645.15 4688.2
28/08/2009 4688.4 4743.75 4651.4 4732.35
31/08/2009 4730.85 4730.85 4635 4662.1
01/09/2009 4662.2 4735.9 4600.65 4625.35
02/09/2009 4624 4650.45 4576.6 4608.35
03/09/2009 4608.75 4647.35 4581.05 4593.55
04/09/2009 4608.7 4697.2 4580.35 4680.4
07/09/2009 4682.4 4790 4679.3 4782.9
08/09/2009 4782.85 4842.2 4782.65 4805.25
09/09/2009 4804.9 4825.05 4783.5 4814.25
10/09/2009 4814.35 4889.05 4807.9 4819.4
11/09/2009 4819.4 4856.15 4791.55 4829.55
14/09/2009 4830.35 4832.25 4786.25 4808.6
15/09/2009 4808.35 4899.45 4808.35 4892.1
16/09/2009 4894.65 4966.3 4894.65 4958.4
17/09/2009 4958.55 5003.05 4944.15 4965.55
18/09/2009 4963.95 4980.85 4931.9 4976.05
22/09/2009 4977.1 5036.3 4977.1 5020.2
23/09/2009 5019.95 5030.75 4957.05 4969.95
24/09/2009 4977.15 5016.7 4904.05 4986.55
25/09/2009 4985.1 4994.35 4931.25 4958.95
29/09/2009 4959.15 5020.25 4959.1 5006.85
30/09/2009 5007.65 5087.6 5004.35 5083.95
01/10/2009 5087.2 5110.5 5057.05 5083.4
05/10/2009 5076.05 5076.05 4991.95 5003.2
06/10/2009 5003.65 5034.7 4921.05 5027.4
07/10/2009 5031.7 5077 4972.95 4985.75
08/10/2009 5011.25 5043.05 4971.75 5002.25
09/10/2009 4993 5032.6 4934.55 4945.2
12/10/2009 4945.45 5068.05 4945.45 5054.25
14/10/2009 5054.35 5127.4 5054.35 5118.2
15/10/2009 5118.55 5152.25 5077.1 5108.85
16/10/2009 5108.65 5149.65 5093.2 5142.15
17/10/2009 5159.35 5176.8 5124.25 5141.8
20/10/2009 5145.6 5181.95 5102.65 5114.45
21/10/2009 5114.85 5117.45 5051.65 5063.6
22/10/2009 5063.35 5064.25 4968.45 4988.6
23/10/2009 4986.55 5054.95 4983.25 4997.05
26/10/2009 4997.15 5033.75 4961.35 4970.9
27/10/2009 4970.55 4970.55 4829.5 4846.7
28/10/2009 4846.55 4867 4784.1 4826.15
29/10/2009 4826.1 4826.1 4738.4 4750.55
30/10/2009 4751.1 4853.65 4687.5 4711.7
03/11/2009 4712.25 4729.85 4538.5 4563.9
04/11/2009 4567.3 4717.8 4565 4710.8
05/11/2009 4711.65 4776.35 4610.6 4765.55
06/11/2009 4767.5 4836.2 4764.85 4796.15
09/11/2009 4796.15 4905.25 4789.9 4898.4
10/11/2009 4898.9 4947.7 4860.1 4881.7
11/11/2009 4882.3 5016.7 4870.05 5003.95
12/11/2009 5004.4 5014.4 4924.75 4952.65
13/11/2009 4952.35 5017.9 4942.65 4998.95
16/11/2009 4996.5 5073.2 4994 5058.05
17/11/2009 5058.95 5074 5010.15 5062.25
18/11/2009 5061.5 5079.3 5041.65 5054.7
19/11/2009 5043.95 5053.45 4963.7 4989
20/11/2009 4988.75 5063.3 4932.8 5052.45
23/11/2009 5052.95 5113.1 5052.1 5103.55
24/11/2009 5105 5112.85 5053.5 5090.55
25/11/2009 5091.55 5138 5078.35 5108.15
26/11/2009 5116.45 5116.45 4986.05 5005.55
27/11/2009 5005.05 5005.05 4806.7 4941.75
30/11/2009 4942.25 5066.35 4942.25 5032.7
01/12/2009 5039.7 5130.35 5038.85 5122
02/12/2009 5122.75 5161.75 5111.75 5123.25
03/12/2009 5124.55 5181 5106.6 5131.7
04/12/2009 5131.7 5161.8 5081.85 5108.9
07/12/2009 5108.85 5131.3 5051.55 5066.7
08/12/2009 5068.55 5152.55 5058.9 5147.95
09/12/2009 5147.65 5147.65 5090.6 5112
10/12/2009 5112.4 5146.45 5084.65 5134.65
11/12/2009 5136.05 5182.55 5088.4 5117.3
14/12/2009 5117.45 5156.7 5090.15 5105.7
15/12/2009 5105.75 5129.45 5018.25 5033.05
16/12/2009 5032.95 5067.25 5001.8 5042.05
17/12/2009 5046.65 5064.2 5013.15 5041.75
18/12/2009 5042 5043.4 4979.05 4987.7
21/12/2009 4983.65 4997.85 4943.95 4952.6
22/12/2009 4953.35 4997.3 4953.35 4985.85
23/12/2009 4990.05 5150.6 4990.05 5144.6
24/12/2009 5144.8 5197.9 5129.05 5178.4
29/12/2009 5180.75 5214.6 5175.85 5187.95
30/12/2009 5188.75 5197.05 5160.1 5169.45
31/12/2009 5171.2 5221.85 5168.75 5201.05
04/01/2010 5200.9 5238.45 5167.1 5232.2
05/01/2010 5277.15 5288.35 5242.4 5277.9
06/01/2010 5278.15 5310.85 5260.05 5281.8
07/01/2010 5281.8 5302.55 5244.75 5263.1
08/01/2010 5264.25 5276.75 5234.7 5244.75
11/01/2010 5263.8 5287.2 5227.8 5249.4
12/01/2010 5251.1 5300.5 5200.95 5210.4
13/01/2010 5212.6 5239.2 5169.55 5233.95
14/01/2010 5234.5 5272.85 5232.5 5259.9
15/01/2010 5259.9 5279.85 5242.45 5252.2
18/01/2010 5253.65 5292.5 5228.95 5274.85
19/01/2010 5274.2 5287.8 5218.65 5225.65
20/01/2010 5226.1 5256.7 5201.4 5221.7
21/01/2010 5220.2 5220.35 5085.45 5094.15
22/01/2010 5094.15 5094.15 4954.85 5036
25/01/2010 5034.55 5035.7 4983.05 5007.9
27/01/2010 5008.5 5008.5 4833.05 4853.1
28/01/2010 4863 4929.9 4824.95 4867.25
29/01/2010 4866.15 4893.7 4766 4882.05
01/02/2010 4882.05 4918.8 4827.15 4899.7
02/02/2010 4907.85 4951.15 4814.1 4830.1
03/02/2010 4831 4949.15 4831 4931.85
04/02/2010 4931.3 4931.3 4832.35 4845.35
05/02/2010 4819.65 4827 4692.35 4718.65
06/02/2010 4712.75 4768.15 4712.75 4757.25
08/02/2010 4755.35 4799.05 4675.4 4760.4
09/02/2010 4760.55 4810.4 4739.35 4792.65
10/02/2010 4793 4826.85 4748.1 4757.2
11/02/2010 4757.25 4843.8 4757.25 4826.85
15/02/2010 4827.9 4845.6 4783.9 4801.95
16/02/2010 4801.8 4880 4791.35 4855.75
17/02/2010 4858.65 4929.7 4857.6 4914
18/02/2010 4915.1 4922.05 4873.7 4887.75
19/02/2010 4887.3 4887.3 4805.55 4844.9
22/02/2010 4849.35 4912.05 4845.9 4856.4
23/02/2010 4856.6 4884.1 4833.15 4870.05
24/02/2010 4869.55 4880.55 4834.65 4858.6
25/02/2010 4859 4880.15 4835.6 4859.75
26/02/2010 4858.5 4992 4858.45 4922.3
02/03/2010 4935.6 5029.45 4935.35 5017
03/03/2010 5015.8 5093.25 5015.1 5088.1
04/03/2010 5096.95 5096.95 5049 5080.25
05/03/2010 5080.55 5118.65 5068.05 5088.7
08/03/2010 5092.15 5147.1 5092.15 5124
09/03/2010 5121.05 5131.8 5094.35 5101.5
10/03/2010 5101.6 5137.4 5092.05 5116.25
11/03/2010 5116.35 5152.6 5102.1 5133.4
12/03/2010 5131.8 5158.1 5122.1 5137
15/03/2010 5134.45 5151.05 5101.2 5128.9
16/03/2010 5128.95 5209.25 5125.7 5198.1
17/03/2010 5198.45 5260.5 5177.15 5231.9
18/03/2010 5232.55 5255.65 5214.4 5245.9
19/03/2010 5246.8 5269.95 5237.1 5262.8
22/03/2010 5260.95 5260.95 5187.05 5205.2
23/03/2010 5205.85 5243.6 5193.4 5225.3
25/03/2010 5225.3 5267.3 5202.95 5260.4
26/03/2010 5260.55 5293.75 5260.55 5282
29/03/2010 5283.9 5329.55 5242.15 5302.85
30/03/2010 5302.95 5325 5251.35 5262.45
31/03/2010 5260.4 5293.9 5235.15 5249.1
01/04/2010 5249.2 5298.6 5249.2 5290.5
05/04/2010 5291.4 5377.55 5291.4 5368.4
06/04/2010 5369.65 5388.65 5351.7 5366
07/04/2010 5365.7 5399.65 5345.05 5374.65
08/04/2010 5376.3 5383.65 5290.25 5304.45
09/04/2010 5302.4 5377.45 5302.25 5361.75
12/04/2010 5354.15 5382.15 5324.9 5339.7
13/04/2010 5340.85 5356.5 5301.7 5322.95
15/04/2010 5323.3 5373.15 5265.3 5273.6
16/04/2010 5273.4 5283.05 5237.55 5262.6
19/04/2010 5279.05 5279.05 5160.9 5203.65
20/04/2010 5208.3 5257.25 5208.3 5230.1
21/04/2010 5230.3 5266.3 5230.3 5244.9
22/04/2010 5248.6 5331.8 5221.1 5269.35
23/04/2010 5269.65 5311.05 5269.65 5304.1
26/04/2010 5299.35 5342.35 5299.35 5322.45
27/04/2010 5322.1 5330.55 5301.4 5308.35
28/04/2010 5308.2 5308.25 5202.45 5215.45
29/04/2010 5215.25 5264.75 5214.8 5254.15
30/04/2010 5254.2 5294.8 5254.2 5278
03/05/2010 5278.4 5278.7 5210.05 5222.75
04/05/2010 5223.9 5250.15 5134.85 5148.5
05/05/2010 5148.35 5148.35 5056.5 5124.9
06/05/2010 5124.4 5124.9 5037.75 5090.85
07/05/2010 5072.3 5085.65 4984.6 5018.05
10/05/2010 5026.6 5203.3 5026.6 5193.6
11/05/2010 5189.75 5206.7 5126.5 5136.15
12/05/2010 5133.75 5172.85 5098.8 5156.65
13/05/2010 5157.55 5212.7 5147.95 5178.9
14/05/2010 5180.55 5192.75 5070.95 5093.5
17/05/2010 5093.9 5094.55 4966.25 5059.9
18/05/2010 5059.55 5105.2 5024.25 5066.2
19/05/2010 5065.1 5065.1 4908.15 4919.65
20/05/2010 4924.3 4980.25 4924.3 4947.6
21/05/2010 4946.7 4946.7 4842.3 4931.15
24/05/2010 4944.3 5029.55 4923.45 4943.95
25/05/2010 4945.3 4946.6 4786.45 4806.75
26/05/2010 4807.3 4925.45 4807.3 4917.4
27/05/2010 4915.15 5016.6 4897.6 5003.1
28/05/2010 5005.6 5077.25 5005.6 5066.55
31/05/2010 5076.1 5097.6 5038.55 5086.3
01/06/2010 5086.25 5086.95 4961.05 4970.2
02/06/2010 4970.75 5031.2 4967.05 5019.85
03/06/2010 5020.15 5125.7 5020.15 5110.5
04/06/2010 5112.6 5147.9 5091.6 5135.5
07/06/2010 5132.95 5132.95 5004.25 5034
08/06/2010 5036.7 5071.35 4967.3 4987.1
09/06/2010 4985.05 5050.6 4980.1 5000.3
10/06/2010 4999.6 5085.2 4997.6 5078.6
11/06/2010 5078.75 5139.05 5078.75 5119.35
14/06/2010 5120.15 5201.25 5120.15 5197.7
15/06/2010 5201.3 5231.45 5171.05 5222.35
16/06/2010 5225.05 5255.65 5214.9 5233.35
17/06/2010 5233.65 5285.55 5206.55 5274.85
18/06/2010 5274.95 5302.3 5245.5 5262.6
21/06/2010 5266.5 5366.75 5266.5 5353.3
22/06/2010 5353.95 5354.35 5311.05 5316.55
23/06/2010 5316.15 5333.3 5288.15 5323.15
24/06/2010 5323.25 5348.3 5284.55 5320.6
25/06/2010 5320.5 5320.5 5259.9 5269.05
28/06/2010 5271.1 5339.45 5270.75 5333.5
29/06/2010 5333.55 5334.15 5235.8 5256.15
30/06/2010 5254.25 5320.35 5210 5312.5
01/07/2010 5312.05 5312.55 5232.1 5251.4
02/07/2010 5251.25 5277.25 5225.6 5237.1
05/07/2010 5237 5252.75 5225.85 5235.9
06/07/2010 5236.1 5297.45 5231.5 5289.05
07/07/2010 5293.1 5296.75 5233.45 5241.1
08/07/2010 5242 5320.5 5242 5296.85
09/07/2010 5297.2 5359.05 5297.2 5352.45
12/07/2010 5352.25 5402.7 5351.6 5383
13/07/2010 5370.2 5406.2 5357.85 5400.65
14/07/2010 5402 5453.45 5371.7 5386.15
15/07/2010 5387.1 5399.2 5360.6 5378.75
16/07/2010 5376.65 5401.35 5374.4 5393.9
19/07/2010 5392.7 5409.1 5361.5 5386.45
20/07/2010 5387 5416.45 5353.6 5368
21/07/2010 5368.85 5409.1 5368.85 5399.35
22/07/2010 5399.15 5447.15 5372.2 5441.95
23/07/2010 5441.9 5477.5 5435.15 5449.1
26/07/2010 5446.55 5466.25 5409.2 5418.6
27/07/2010 5420.2 5450.95 5407.2 5430.6
28/07/2010 5436.1 5447.85 5386.25 5397.55
29/07/2010 5397.85 5415.85 5381.55 5408.9
30/07/2010 5408.4 5413.25 5349.2 5367.6
02/08/2010 5369.55 5438.85 5351.3 5431.65
03/08/2010 5432.5 5459.2 5426.4 5439.55
04/08/2010 5441.35 5481.9 5428.4 5467.85
05/08/2010 5470.15 5487.15 5443.1 5447.1
06/08/2010 5448.25 5471.9 5431.35 5439.25
09/08/2010 5439.8 5492.3 5433.25 5486.15
10/08/2010 5486.8 5491.45 5445.35 5460.7
11/08/2010 5460.7 5474.6 5412 5420.6
12/08/2010 5418.7 5431.1 5372.45 5416.45
13/08/2010 5420.65 5476.5 5415.5 5452.1
16/08/2010 5452.1 5465.25 5397.4 5418.3
17/08/2010 5422.15 5443.55 5408.8 5414.15
18/08/2010 5416.25 5487.95 5416.25 5479.15
19/08/2010 5478.25 5544.7 5478.1 5540.2
20/08/2010 5540.8 5546.6 5513.35 5530.65
23/08/2010 5531.15 5549.8 5519.4 5543.5
24/08/2010 5541.1 5547.25 5488.45 5505.1
25/08/2010 5505.3 5506.15 5452.55 5462.35
26/08/2010 5462.1 5486.55 5454.7 5477.9
27/08/2010 5489.6 5495.2 5391.95 5408.7
30/08/2010 5408.9 5469 5390.35 5415.45
31/08/2010 5413.55 5413.9 5348.9 5402.4
01/09/2010 5403.05 5478.6 5403.05 5471.85
02/09/2010 5471.9 5513.95 5471.85 5486.15
03/09/2010 5486.3 5510.4 5473.65 5479.4
06/09/2010 5479.55 5589.4 5479.55 5576.95
07/09/2010 5575.9 5625.5 5571.65 5604
08/09/2010 5604.25 5625.3 5567.75 5607.85
09/09/2010 5608.3 5647.45 5608.1 5640.05
13/09/2010 5639.2 5770.6 5639.2 5760
14/09/2010 5760.3 5838.45 5760.3 5795.55
15/09/2010 5795.25 5869.45 5792.2 5860.95
16/09/2010 5861.1 5901.65 5815.8 5828.7
17/09/2010 5828.7 5898.4 5828.7 5884.95
20/09/2010 5885.05 5989.5 5885.05 5980.45
21/09/2010 5980.5 6032.8 5961.85 6009.05
22/09/2010 6008.4 6037.4 5946.45 5991
23/09/2010 5991.05 6006.8 5932.4 5959.55
24/09/2010 5959.45 6029.1 5951.2 6018.3
27/09/2010 6018.3 6073.5 6018.3 6035.65
28/09/2010 6036.05 6049.8 5991.3 6029.5
29/09/2010 6029.15 6071.55 5979.65 5991.3
30/09/2010 5991.35 6048.45 5963.6 6029.95
01/10/2010 6030.3 6153.1 6030.3 6143.4
04/10/2010 6144.7 6222.1 6144.7 6159.45
05/10/2010 6159.45 6188.35 6118.05 6145.8
06/10/2010 6150.95 6223.4 6148.6 6186.45
07/10/2010 6186.85 6199.45 6107.5 6120.3
08/10/2010 6121.4 6148.6 6067 6103.45
11/10/2010 6105.95 6187.75 6105.95 6135.85
12/10/2010 6135.95 6144.95 6057.95 6090.9
13/10/2010 6091.45 6240.25 6089.75 6233.9
14/10/2010 6234.3 6284.1 6157.9 6177.35
15/10/2010 6175.9 6200.6 6050.35 6062.65
18/10/2010 6112.75 6115.1 5985.1 6075.95
19/10/2010 6114.45 6127.05 6008.15 6027.3
20/10/2010 6002.95 6038.1 5966.75 5982.1
21/10/2010 6008.9 6113.5 5984.9 6101.5
22/10/2010 6113.4 6121.1 6041.35 6066.05
25/10/2010 6101.25 6151.3 6094.6 6105.8
26/10/2010 6116.3 6120.25 6074.65 6082
27/10/2010 6075.45 6075.95 5987.55 6012.65
28/10/2010 6039.95 6071.1 5968.1 5987.7
29/10/2010 6021.15 6032.65 5937.1 6017.7
01/11/2010 6092.3 6132.4 6084.75 6117.55
02/11/2010 6127.55 6138.1 6094.4 6119
03/11/2010 6150.6 6182.5 6146.8 6160.5
04/11/2010 6209.6 6290.15 6199.35 6281.8
05/11/2010 6321.85 6338.5 6303.1 6312.45
08/11/2010 6335.25 6335.9 6265.35 6273.2
09/11/2010 6281 6310.9 6243.55 6301.55
10/11/2010 6303.2 6307.65 6269.25 6275.7
11/11/2010 6286.35 6296.55 6179.5 6194.25
12/11/2010 6182.3 6202.5 6056.75 6071.65
15/11/2010 6079.9 6128.75 6039.4 6121.6
16/11/2010 6143.45 6144.05 5970.6 5988.7
18/11/2010 6075.95 6076.2 5906.75 5998.8
19/11/2010 6011.3 6013.25 5863.95 5890.3
22/11/2010 5920.9 6020.25 5905.15 6010
23/11/2010 5971.55 5973.35 5824.95 5934.75
24/11/2010 5946.8 5976.65 5833.6 5865.75
25/11/2010 5883.95 5907.1 5780.35 5799.75
26/11/2010 5828.55 5838.5 5690.35 5751.95
29/11/2010 5789.95 5843.15 5754.7 5830
30/11/2010 5811.6 5892.25 5768.35 5862.7
01/12/2010 5871 5971 5865.55 5960.9
02/12/2010 6023.05 6029.5 5980.6 6011.7
03/12/2010 6013.35 6025.4 5964.25 5992.8
06/12/2010 6033.65 6069.45 5981.7 5992.25
07/12/2010 5995.05 6001 5939.7 5976.55
08/12/2010 5954.4 5960 5878.6 5903.7
09/12/2010 5924.25 5927.3 5742.3 5766.5
10/12/2010 5761 5865.5 5721.15 5857.35
13/12/2010 5882.65 5913.8 5795.9 5907.65
14/12/2010 5928.7 5953.95 5888.75 5944.1
15/12/2010 5931.15 5942.75 5865.8 5892.3
16/12/2010 5910.55 5956.15 5855.05 5948.75
20/12/2010 5926.85 5985 5900.25 5947.05
21/12/2010 5960.4 6007.45 5960.05 6000.65
22/12/2010 6019 6023.8 5958 5984.4
23/12/2010 6005.9 6006.45 5964.6 5980
24/12/2010 5940.25 6017.35 5940.25 6011.6
27/12/2010 6013.3 6045.75 5991.1 5998.1
28/12/2010 6005.35 6010.9 5982.25 5996
29/12/2010 6005.15 6067.55 6002.85 6060.35
30/12/2010 6062.35 6106.4 6062.35 6101.85
31/12/2010 6105.1 6147.3 6103.55 6134.5
03/01/2011 6177.45 6178.55 6147.2 6157.6
04/01/2011 6172.75 6181.05 6124.4 6146.35
05/01/2011 6141.35 6141.35 6062.35 6079.8
06/01/2011 6107 6116.15 6022.3 6048.25
07/01/2011 6030.9 6051.2 5883.6 5904.6
10/01/2011 5901.3 5907.25 5740.95 5762.85
11/01/2011 5767.95 5842.6 5698.2 5754.1
12/01/2011 5800.05 5874.2 5711.3 5863.25
13/01/2011 5850.75 5857.75 5736.7 5751.9
14/01/2011 5752.1 5833.65 5639.65 5654.55
17/01/2011 5648.8 5696.15 5624.15 5654.75
18/01/2011 5682.55 5730.5 5671.25 5724.05
19/01/2011 5737.35 5747.65 5662.55 5691.05
20/01/2011 5656 5729.45 5634.5 5711.6
21/01/2011 5692.05 5717.55 5674.5 5696.5
24/01/2011 5717.1 5756 5697.75 5743.25
25/01/2011 5763.3 5801.55 5680.65 5687.4
27/01/2011 5725.3 5726.1 5594.95 5604.3
28/01/2011 5614 5614.4 5459.55 5512.15
31/01/2011 5452.55 5526.85 5416.65 5505.9
01/02/2011 5537.3 5539.15 5402 5417.2
02/02/2011 5469.55 5490.6 5415.65 5432
03/02/2011 5430.45 5532.65 5418 5526.75
04/02/2011 5519.9 5556.3 5369.05 5395.75
07/02/2011 5430.15 5440.35 5376.95 5396
08/02/2011 5432.35 5432.35 5303.4 5312.55
09/02/2011 5293.05 5339.45 5225.65 5253.55
10/02/2011 5246.05 5272.6 5196.8 5225.8
11/02/2011 5219.65 5319.45 5177.7 5310
14/02/2011 5340.25 5463.8 5340.25 5456
15/02/2011 5467.75 5506.5 5408.35 5481
16/02/2011 5467.6 5504.8 5460.35 5481.7
17/02/2011 5501.7 5553 5463.4 5546.45
18/02/2011 5557.55 5599.25 5441.95 5458.95
21/02/2011 5456.6 5526.25 5413.1 5518.6
22/02/2011 5504.4 5519.45 5437.3 5469.2
23/02/2011 5452.45 5495.2 5427.55 5437.35
24/02/2011 5408.75 5423.4 5242.5 5262.7
25/02/2011 5321.05 5338.2 5232.75 5303.55
28/02/2011 5330.15 5477 5308.6 5333.25
01/03/2011 5382 5533.05 5373.55 5522.3
03/03/2011 5478.45 5570.75 5468.25 5536.2
04/03/2011 5586.2 5608.2 5524.1 5538.75
07/03/2011 5490.05 5491.25 5408.45 5463.15
08/03/2011 5466.1 5530.55 5464.75 5520.8
09/03/2011 5542.4 5563.3 5477.45 5531
10/03/2011 5516.1 5516.3 5468.45 5494.4
11/03/2011 5456.15 5502.7 5411.55 5445.45
14/03/2011 5436.5 5537.3 5434.25 5531.5
15/03/2011 5420 5497.85 5373.65 5449.65
16/03/2011 5475.95 5535.1 5475.95 5511.15
17/03/2011 5455.4 5510.05 5435.3 5446.65
18/03/2011 5475.35 5483.05 5366.4 5373.7
21/03/2011 5408.75 5413.3 5348.2 5364.75
22/03/2011 5390.85 5428.15 5376.15 5413.85
23/03/2011 5411.4 5484.95 5401.95 5480.25
24/03/2011 5501.8 5529 5496.1 5522.4
25/03/2011 5588.65 5667.1 5560.95 5654.25
28/03/2011 5645.25 5709.1 5643.2 5687.25
29/03/2011 5686.5 5770.35 5680.7 5736.35
30/03/2011 5755.8 5803.15 5753.9 5787.65
31/03/2011 5803.05 5872 5778.65 5833.75
01/04/2011 5835 5860.2 5810.4 5826.05
04/04/2011 5842 5918.7 5833.2 5908.45
05/04/2011 5923.85 5928.65 5855.85 5910.05
06/04/2011 5908 5944.45 5868.8 5891.75
07/04/2011 5888.55 5906.1 5866.25 5885.7
08/04/2011 5886.75 5926.95 5822 5842
11/04/2011 5805.35 5830.3 5777.9 5785.7
13/04/2011 5747.95 5923.6 5735.55 5911.5
15/04/2011 5898.75 5907.35 5806.45 5824.55
18/04/2011 5824.35 5897.9 5722.25 5729.1
19/04/2011 5716 5762.95 5693.25 5740.75
20/04/2011 5786.05 5857.35 5759.65 5851.65
21/04/2011 5882.85 5912.9 5864.35 5884.7
25/04/2011 5859.6 5906.6 5857 5874.5
26/04/2011 5876.85 5893.2 5791.55 5868.4
27/04/2011 5884.2 5892.35 5819.95 5833.9
28/04/2011 5851.35 5856.4 5776.95 5785.45
29/04/2011 5782.5 5804.3 5706.05 5749.5
02/05/2011 5766.9 5775.25 5687.7 5701.3
03/05/2011 5689.7 5710.8 5554.85 5565.25
04/05/2011 5567.7 5578.8 5503 5537.15
05/05/2011 5531.6 5560.3 5443.65 5459.85
06/05/2011 5477.65 5564.4 5472.45 5551.45
09/05/2011 5575.2 5586.05 5502.4 5551.1
10/05/2011 5555.55 5592.9 5514.55 5541.25
11/05/2011 5547.2 5574.7 5525 5565.05
12/05/2011 5537.8 5572.5 5476.3 5486.15
13/05/2011 5492.35 5605 5472.15 5544.75
16/05/2011 5541.7 5541.8 5487.65 5499
17/05/2011 5496.1 5523.85 5421.05 5438.95
18/05/2011 5448.2 5460.5 5401.25 5420.6
19/05/2011 5448.15 5452.6 5411.25 5428.1
20/05/2011 5450.65 5517.55 5432.75 5486.35
23/05/2011 5456.7 5456.7 5373 5386.55
24/05/2011 5385.1 5422.6 5367.45 5394.85
25/05/2011 5389.1 5389.1 5328.7 5348.95
26/05/2011 5372.75 5422.2 5356.35 5412.35
27/05/2011 5413.7 5485.8 5413.6 5476.1
30/05/2011 5493.75 5509.3 5458.6 5473.1
31/05/2011 5492 5571.6 5489.7 5560.15
01/06/2011 5561.05 5597.35 5559.45 5592
02/06/2011 5529.9 5568.2 5521.95 5550.35
03/06/2011 5565.7 5604.95 5507.2 5516.75
06/06/2011 5504.3 5542.65 5479.85 5532.05
07/06/2011 5509.15 5570.1 5507.8 5556.15
08/06/2011 5535.25 5556.6 5514.9 5526.85
09/06/2011 5523.55 5540.1 5502.05 5521.05
10/06/2011 5518.05 5521.45 5457.45 5485.8
13/06/2011 5469.85 5496.7 5436.95 5482.8
14/06/2011 5485.6 5520.15 5484.2 5500.5
15/06/2011 5494.45 5499.35 5438.95 5447.5
16/06/2011 5419.65 5447.5 5389.8 5396.75
17/06/2011 5412.5 5421.15 5355.85 5366.4
20/06/2011 5372.2 5377.4 5195.9 5257.9
21/06/2011 5280.8 5322.45 5257 5275.85
22/06/2011 5304.65 5310.5 5262.5 5278.3
23/06/2011 5269.1 5330.6 5252.25 5320
24/06/2011 5343.4 5477.85 5343.4 5471.25
27/06/2011 5441.2 5552.65 5434.25 5526.6
28/06/2011 5548.85 5558.3 5496.35 5545.3
29/06/2011 5566.5 5608.65 5566.5 5600.45
30/06/2011 5614.5 5657.9 5606.1 5647.4
01/07/2011 5705.75 5705.8 5609.75 5627.2
04/07/2011 5679.55 5679.65 5633.1 5650.5
05/07/2011 5659.85 5659.85 5612.3 5632.1
06/07/2011 5622.7 5655.4 5610.75 5625.45
07/07/2011 5633.35 5737.15 5632.95 5728.95
08/07/2011 5734.65 5740.4 5651.05 5660.65
11/07/2011 5648.05 5652.9 5601.7 5616.1
12/07/2011 5556.9 5580.25 5496.95 5526.15
13/07/2011 5542.05 5596.15 5541.4 5585.45
14/07/2011 5569 5653.95 5541.7 5599.8
15/07/2011 5602.95 5631.7 5562.75 5581.1
18/07/2011 5581.75 5596.6 5550.95 5567.05
19/07/2011 5569.85 5627.65 5557.2 5613.55
20/07/2011 5642.05 5645.4 5555.1 5567.05
21/07/2011 5554.6 5578.9 5532.7 5541.6
22/07/2011 5576.95 5642.2 5567.1 5633.95
25/07/2011 5633.8 5700.55 5616.7 5680.3
26/07/2011 5688.45 5702.25 5560.15 5574.85
27/07/2011 5588.55 5591.7 5521.5 5546.8
28/07/2011 5492.4 5512.1 5475.65 5487.75
29/07/2011 5479 5520.3 5453.95 5482
01/08/2011 5527.5 5551.9 5486.45 5516.8
02/08/2011 5493.2 5496.3 5433.65 5456.55
03/08/2011 5402 5422.6 5378.85 5404.8
04/08/2011 5412.4 5434.5 5323.15 5331.8
05/08/2011 5204.35 5229.65 5116.45 5211.25
08/08/2011 5083.85 5204.2 5054.05 5118.5
09/08/2011 4947.9 5167 4946.45 5072.85
10/08/2011 5196.55 5197.95 5123.35 5161
11/08/2011 5128 5184.95 5121 5138.3
12/08/2011 5194.4 5194.45 5053.35 5072.95
16/08/2011 5125.75 5132.2 5015.4 5035.8
17/08/2011 5030.3 5112.15 5017.25 5056.6
18/08/2011 5077.95 5078.6 4932.15 4944.15
19/08/2011 4859.3 4893.6 4796.1 4845.65
22/08/2011 4843.7 4910.05 4808.75 4898.8
23/08/2011 4925.15 4965.8 4863.8 4948.9
24/08/2011 4934.35 4962.4 4875.3 4888.9
25/08/2011 4914.65 4915.85 4825.05 4839.6
26/08/2011 4839.25 4872 4720 4747.8
29/08/2011 4806.2 4934.4 4806.05 4919.6
30/08/2011 4973.25 5016.25 4927.55 5001
02/09/2011 5109.8 5113.7 4993.35 5040
05/09/2011 4998.9 5030.3 4964.45 5017.2
06/09/2011 4993.35 5072.9 4942.9 5064.3
07/09/2011 5080.15 5154.5 5076.3 5124.65
08/09/2011 5139.2 5169.25 5098.25 5153.25
09/09/2011 5161.3 5163.75 5046.8 5059.45
12/09/2011 4981.7 4985.6 4911.25 4946.8
13/09/2011 4977.8 5030.15 4911.05 4940.95
14/09/2011 4965.05 5026.15 4917.4 5012.55
15/09/2011 5062.35 5091.45 4967.45 5075.7
16/09/2011 5123.35 5143.6 5068.1 5084.25
19/09/2011 5068.4 5068.4 5019.25 5031.95
20/09/2011 5042.55 5149.9 5035.25 5140.2
21/09/2011 5153.75 5168.4 5109.85 5133.25
22/09/2011 5054.45 5059.85 4907.75 4923.65
23/09/2011 4873.75 4930.25 4829.6 4867.75
26/09/2011 4878.6 4879.8 4758.85 4835.4
27/09/2011 4905.15 4982.95 4905.15 4971.25
28/09/2011 5005.5 5006.05 4918.45 4945.9
29/09/2011 4924.2 5034.25 4906 5015.45
30/09/2011 4990.15 5025.55 4924.3 4943.25
03/10/2011 4874.4 4879.15 4823.9 4849.5
04/10/2011 4823.5 4869.75 4728.3 4772.15
05/10/2011 4791.3 4827.8 4741 4751.3
07/10/2011 4883.65 4922.6 4861.2 4888.05
10/10/2011 4886.85 4991.15 4882.05 4979.6
11/10/2011 5019.9 5045.1 4964 4974.35
12/10/2011 5011.2 5109.8 4997.65 5099.4
13/10/2011 5130.8 5136.95 5067.65 5077.85
14/10/2011 5057.35 5141.4 5056.6 5132.3
17/10/2011 5156.2 5160.2 5084.5 5118.25
18/10/2011 5049.45 5057.5 5011.05 5037.5
19/10/2011 5080.45 5148.05 5075.3 5139.15
20/10/2011 5086.55 5099 5033.95 5091.9
21/10/2011 5106.6 5120.75 5037.95 5049.95
24/10/2011 5114.7 5145.65 5084.75 5098.35
25/10/2011 5137.9 5211 5085.55 5191.6
26/10/2011 5214.95 5219.25 5196.15 5201.8
28/10/2011 5341.9 5399.7 5322.8 5360.7
31/10/2011 5358.9 5360.25 5314.6 5326.6
01/11/2011 5278.6 5310.85 5238.3 5257.95
02/11/2011 5216.75 5300.1 5204.95 5258.45
03/11/2011 5241.55 5281.6 5201.85 5265.75
04/11/2011 5325.4 5326.45 5256.8 5284.2
08/11/2011 5292.25 5304.25 5252 5289.35
09/11/2011 5309.7 5317.5 5211.75 5221.05
11/11/2011 5159.75 5198.6 5142.25 5168.85
14/11/2011 5217.35 5228.9 5140.55 5148.35
15/11/2011 5131.2 5158.75 5052.85 5068.5
16/11/2011 5059.1 5065.2 4989.5 5030.45
17/11/2011 5027.1 5036.8 4919.45 4934.75
18/11/2011 4899.15 4915.9 4837.95 4905.8
21/11/2011 4873.8 4873.8 4764.8 4778.35
22/11/2011 4794.85 4854 4782.55 4812.35
23/11/2011 4779.5 4779.5 4640.95 4706.45
24/11/2011 4707.55 4771.1 4639.1 4756.45
25/11/2011 4731.3 4767.3 4693.1 4710.05
28/11/2011 4769.3 4859.1 4766.4 4851.3
29/11/2011 4864.2 4866.1 4787.1 4805.1
30/11/2011 4766.15 4851.55 4754.8 4832.05
01/12/2011 4970.85 5011.9 4916.7 4936.85
02/12/2011 4940.85 5062.55 4918.4 5050.15
05/12/2011 5036.5 5055.4 5002.55 5039.15
07/12/2011 5050.1 5099.25 5032.25 5062.6
08/12/2011 5037.4 5049.05 4921.45 4943.65
09/12/2011 4870.75 4918.35 4841.75 4866.7
12/12/2011 4906.85 4910.25 4755.55 4764.6
13/12/2011 4733.6 4824.7 4728.5 4800.6
14/12/2011 4788.7 4839.55 4750.4 4763.25
15/12/2011 4712.8 4768.65 4673.85 4746.35
16/12/2011 4752.5 4818.85 4628.2 4651.6
19/12/2011 4623.15 4623.15 4555.9 4613.1
20/12/2011 4635.8 4637.25 4531.15 4544.2
21/12/2011 4636.45 4707.35 4601.95 4693.15
22/12/2011 4636.9 4740.6 4632.95 4733.85
23/12/2011 4763.2 4763.45 4693.2 4714
26/12/2011 4718.15 4787.25 4718.15 4779
27/12/2011 4780.2 4800.5 4723.65 4750.5
28/12/2011 4756.2 4756.2 4685.65 4705.8
29/12/2011 4681.15 4701.8 4639.05 4646.25
30/12/2011 4659.95 4690.45 4608.9 4624.3
02/01/2012 4640.2 4645.95 4588.05 4636.75
03/01/2012 4675.8 4773.1 4675.8 4765.3
04/01/2012 4774.95 4782.85 4728.85 4749.65
05/01/2012 4749 4779.8 4730.15 4749.95
06/01/2012 4724.15 4794.9 4686.85 4754.1
07/01/2012 4755.6 4759.4 4743.05 4746.9
09/01/2012 4747.55 4758.7 4695.45 4742.8
10/01/2012 4771.85 4855.9 4768.25 4849.55
11/01/2012 4863.15 4877.2 4841.6 4860.95
12/01/2012 4840.95 4869.2 4803.9 4831.25
13/01/2012 4861.95 4898.85 4834.2 4866
16/01/2012 4844 4880.8 4827.05 4873.9
17/01/2012 4904.5 4975.55 4904 4967.3
18/01/2012 4977.75 4980.65 4931.05 4955.8
19/01/2012 4995 5023.8 4991.4 5018.4
20/01/2012 5044.85 5064.15 5004.3 5048.6
23/01/2012 5025.35 5059.55 5021.35 5046.25
24/01/2012 5064.8 5141.05 5049.8 5127.35
25/01/2012 5151.5 5174.15 5130.25 5158.3
27/01/2012 5216.75 5217 5162.4 5204.7
30/01/2012 5163.55 5166.15 5076.7 5087.3
31/01/2012 5125.25 5215.4 5120.15 5199.25
01/02/2012 5198.15 5244.6 5159 5235.7
02/02/2012 5272.1 5289.95 5225.75 5269.9
03/02/2012 5276.1 5334.85 5255.55 5325.85
06/02/2012 5379.45 5390.05 5327.25 5361.65
07/02/2012 5412.95 5413.35 5322.95 5335.15
08/02/2012 5343.8 5396.9 5325.2 5368.15
09/02/2012 5343.05 5423.4 5338.9 5412.35
10/02/2012 5399.8 5427.75 5341.05 5381.6
13/02/2012 5382.1 5421.05 5351.4 5390.2
14/02/2012 5380.8 5428.05 5377.95 5416.05
15/02/2012 5460.6 5542.1 5460.6 5531.95
16/02/2012 5513.75 5531.4 5483.75 5521.95
17/02/2012 5574.2 5606.7 5545.2 5564.3
21/02/2012 5561.9 5621.5 5561.75 5607.15
22/02/2012 5609.75 5629.95 5491.35 5505.35
23/02/2012 5490.05 5537.4 5460.8 5483.3
24/02/2012 5479.15 5521.4 5405.9 5429.3
27/02/2012 5448.1 5449.8 5268.15 5281.2
28/02/2012 5310.5 5391.1 5306.45 5375.5
29/02/2012 5424.95 5458.8 5352.25 5385.2
01/03/2012 5366 5372.45 5297.5 5339.75
02/03/2012 5369.45 5392.55 5315.05 5359.35
03/03/2012 5360.05 5369.6 5353.4 5359.4
05/03/2012 5342.55 5344.5 5265.7 5280.35
06/03/2012 5266 5382.05 5206.4 5222.4
07/03/2012 5207.05 5243.85 5171.45 5220.45
09/03/2012 5294.1 5342.3 5291.6 5333.55
12/03/2012 5420.1 5421.9 5327.3 5359.55
13/03/2012 5391.05 5438.65 5390.8 5429.5
14/03/2012 5490.55 5499.4 5437.8 5463.9
15/03/2012 5462.5 5462.5 5362.3 5380.5
16/03/2012 5380.35 5445.65 5305 5317.9
19/03/2012 5337.35 5340.7 5238.55 5257.05
20/03/2012 5257.15 5297.35 5233.25 5274.85
21/03/2012 5267.2 5372.35 5256 5364.95
22/03/2012 5361.1 5385.95 5205.65 5228.45
23/03/2012 5255.65 5312 5220 5278.2
26/03/2012 5274.35 5274.95 5174.9 5184.25
27/03/2012 5242.95 5277.95 5184.65 5243.15
28/03/2012 5231.7 5236.55 5169.6 5194.75
29/03/2012 5145.95 5194.3 5135.95 5178.85
30/03/2012 5206.6 5307.1 5203.65 5295.55
02/04/2012 5296.35 5331.55 5278.8 5317.9
03/04/2012 5353.2 5378.75 5344.45 5358.5
04/04/2012 5328.65 5338.4 5305.3 5322.9
09/04/2012 5282.5 5287.9 5228 5234.4
10/04/2012 5254.1 5255.8 5211.85 5243.6
11/04/2012 5209.45 5263.65 5190.8 5226.85
12/04/2012 5246.75 5290.6 5246.75 5276.85
13/04/2012 5255.7 5306.75 5185.4 5207.45
16/04/2012 5190.6 5233.5 5183.5 5226.2
17/04/2012 5266.6 5298.2 5208.35 5289.7
18/04/2012 5320.7 5342 5293.45 5300
19/04/2012 5320.6 5342.45 5291.3 5332.4
20/04/2012 5313.95 5336.15 5245.45 5290.85
23/04/2012 5277.4 5310.55 5187.15 5200.6
24/04/2012 5215.9 5232.35 5180.35 5222.65
25/04/2012 5222.2 5236.1 5160.65 5202
26/04/2012 5214.75 5215.6 5179.05 5189
27/04/2012 5189 5223.05 5154.3 5190.6
28/04/2012 5209.6 5216.4 5196.35 5209
30/04/2012 5201.45 5262.15 5201.45 5248.15
02/05/2012 5254.3 5279.6 5226.45 5239.15
03/05/2012 5211.2 5217.3 5180.65 5188.4
04/05/2012 5166.65 5177.2 5070.6 5086.85
07/05/2012 5017.8 5124.75 4988 5114.15
08/05/2012 5114.7 5119.95 4983.6 4999.95
09/05/2012 4967.9 5016.25 4956.45 4974.8
10/05/2012 4984.15 5039.3 4950.3 4965.7
11/05/2012 4938.85 4976.25 4906.15 4928.9
14/05/2012 4934.35 4957.2 4874.5 4907.8
15/05/2012 4869.85 4955.2 4868.55 4942.8
16/05/2012 4875.3 4882.25 4837.05 4858.25
17/05/2012 4878.6 4922.25 4850.2 4870.2
18/05/2012 4796.4 4908.5 4788.95 4891.45
21/05/2012 4888.5 4937.5 4888.5 4906.05
22/05/2012 4954.7 4956.35 4849.9 4860.5
23/05/2012 4843 4853.75 4803.95 4835.65
24/05/2012 4863.4 4931.9 4830.15 4921.4
25/05/2012 4905.95 4935.8 4889.35 4920.4
28/05/2012 4931.7 4994.95 4931.3 4985.65
29/05/2012 5005.35 5020.15 4982.15 4990.1
30/05/2012 4964.25 4982.25 4944.9 4950.75
31/05/2012 4896.1 4949.25 4883.55 4924.25
01/06/2012 4910.85 4925 4831.75 4841.6
04/06/2012 4797.3 4858.3 4770.35 4848.15
05/06/2012 4869.45 4898.95 4847.7 4863.3
06/06/2012 4886.65 5010.45 4886.15 4997.1
07/06/2012 5035.35 5059.65 5007.75 5049.65
08/06/2012 5044.25 5084.45 4994.8 5068.35
11/06/2012 5096.7 5124.45 5040.7 5054.1
12/06/2012 5015.5 5128.9 5015.15 5115.9
13/06/2012 5117.55 5144.9 5095.45 5121.45
14/06/2012 5105.1 5130 5047.6 5054.75
15/06/2012 5069.55 5146.2 5069.15 5139.05
18/06/2012 5174 5190.2 5041.7 5064.25
19/06/2012 5050.8 5113.6 5048.1 5103.85
20/06/2012 5114.55 5141.7 5100.7 5120.55
21/06/2012 5097.35 5170.4 5093.45 5165
22/06/2012 5101.75 5159.8 5094 5146.05
25/06/2012 5158.5 5194.6 5105.65 5114.65
26/06/2012 5107.45 5134.55 5095.5 5120.8
27/06/2012 5149.45 5160.1 5129.25 5141.9
28/06/2012 5148.95 5159.05 5125.3 5149.15
29/06/2012 5191.25 5286.25 5189 5278.9
02/07/2012 5283.85 5302.15 5263.35 5278.6
03/07/2012 5298.85 5317 5265.95 5287.95
04/07/2012 5310.4 5317.65 5273.3 5302.55
05/07/2012 5297.05 5333.65 5288.85 5327.3
06/07/2012 5324.7 5327.2 5287.75 5316.95
09/07/2012 5283.7 5300.6 5257.75 5275.15
10/07/2012 5286.6 5348.55 5284.55 5345.35
11/07/2012 5315.25 5336.45 5300.25 5306.3
12/07/2012 5240 5261.75 5217.7 5235.25
13/07/2012 5242.75 5267.15 5216.85 5227.25
16/07/2012 5232.35 5246.85 5190.45 5197.25
17/07/2012 5228.05 5236.7 5181.7 5192.85
18/07/2012 5199.1 5222.85 5169.05 5216.3
19/07/2012 5249.85 5257.75 5233.15 5242.7
20/07/2012 5233.55 5238.7 5197.5 5205.1
23/07/2012 5163.25 5164.2 5108.1 5117.95
24/07/2012 5128.8 5144 5103.25 5128.2
25/07/2012 5118.4 5121.6 5076.6 5109.6
26/07/2012 5126.3 5126.3 5032.4 5043
27/07/2012 5124.3 5149.95 5077.5 5099.85
30/07/2012 5129.75 5206.6 5129.75 5199.8
31/07/2012 5214.85 5234.55 5154.05 5229
01/08/2012 5220.7 5246.35 5212.65 5240.5
02/08/2012 5233.1 5236.9 5209.95 5227.75
03/08/2012 5195.6 5220.2 5164.65 5215.7
06/08/2012 5260.85 5293.2 5260.85 5282.55
07/08/2012 5295.4 5350.1 5281.65 5336.7
08/08/2012 5345.25 5377.6 5331.05 5338
09/08/2012 5348.3 5368.2 5312.1 5322.95
10/08/2012 5308.2 5330.1 5294.1 5320.4
13/08/2012 5316.35 5352.45 5309.05 5347.9
14/08/2012 5343.25 5387.05 5328.8 5380.35
16/08/2012 5385.95 5390.65 5356.65 5362.95
17/08/2012 5368.6 5399.95 5341.7 5366.3
21/08/2012 5368.7 5425.15 5368.7 5421
22/08/2012 5395.75 5433.35 5394.8 5412.85
23/08/2012 5426.15 5448.6 5393.85 5415.35
24/08/2012 5392.6 5399.65 5371 5386.7
27/08/2012 5387.85 5399.15 5346.65 5350.25
28/08/2012 5348.05 5359.25 5312.6 5334.6
29/08/2012 5343.85 5345.5 5282.7 5287.8
30/08/2012 5268.6 5342.8 5255.05 5315.05
31/08/2012 5298.2 5303.25 5238.9 5258.5
03/09/2012 5276.5 5295.8 5243.15 5253.75
04/09/2012 5249.15 5278.35 5233.2 5274
05/09/2012 5243.9 5259.5 5215.7 5225.7
06/09/2012 5217.65 5260.6 5217.65 5238.4
07/09/2012 5309.45 5347.15 5309.2 5342.1
08/09/2012 5343.65 5366.3 5343.45 5358.7
10/09/2012 5361.9 5375.45 5349.1 5363.45
11/09/2012 5336.1 5393.35 5332.1 5390
12/09/2012 5404.45 5435.55 5393.95 5431
13/09/2012 5435.2 5447.45 5421.85 5435.35
14/09/2012 5528.35 5586.65 5526.95 5577.65
17/09/2012 5631.75 5652.2 5585.15 5610
18/09/2012 5602.4 5620.55 5586.45 5600.05
20/09/2012 5536.95 5581.35 5534.9 5554.25
21/09/2012 5577 5720 5575.45 5691.15
24/09/2012 5691.95 5709.85 5662.75 5669.6
25/09/2012 5674.9 5702.7 5652.45 5673.9
26/09/2012 5653.4 5672.8 5638.65 5663.45
27/09/2012 5673.75 5693.7 5639.7 5649.5
28/09/2012 5684.8 5735.15 5683.45 5703.3
01/10/2012 5704.75 5722.95 5694 5718.8
03/10/2012 5727.7 5743.25 5715.8 5731.25
04/10/2012 5751.55 5807.25 5751.35 5787.6
05/10/2012 5815 5815.35 4888.2 5746.95
08/10/2012 5751.85 5751.85 5666.2 5676
09/10/2012 5708.15 5728.65 5677.9 5704.6
10/10/2012 5671.15 5686.5 5647.05 5652.15
11/10/2012 5663.5 5721.1 5636.95 5708.05
12/10/2012 5681.7 5725 5659.35 5676.05
15/10/2012 5674.25 5693.7 5651.05 5687.25
16/10/2012 5705.6 5714 5635.6 5648
17/10/2012 5681.1 5684.35 5633.9 5660.25
18/10/2012 5675.3 5722.5 5650.55 5718.7
19/10/2012 5703.3 5711.7 5660 5684.25
22/10/2012 5667.6 5721.55 5658.05 5717.15
23/10/2012 5715.65 5720.8 5681.45 5691.4
25/10/2012 5688.8 5718.75 5685.7 5705.3
26/10/2012 5683.55 5697.2 5641.75 5664.3
29/10/2012 5665.2 5698.3 5645.1 5665.6
30/10/2012 5656.35 5689.9 5589.9 5597.9
31/10/2012 5596.75 5624.4 5583.05 5619.7
01/11/2012 5609.85 5649.75 5601.95 5645.05
02/11/2012 5696.35 5711.3 5682.55 5697.7
05/11/2012 5693.05 5709.2 5679.5 5704.2
06/11/2012 5694.1 5730.8 5693.65 5724.4
07/11/2012 5718.6 5777.3 5711.4 5760.1
08/11/2012 5709 5744.5 5693.95 5738.75
09/11/2012 5731.1 5751.7 5677.75 5686.25
12/11/2012 5688.45 5718.9 5665.75 5683.7
13/11/2012 5689.7 5698.25 5660.35 5666.95
15/11/2012 5650.35 5651.65 5603.55 5631
16/11/2012 5624.8 5650.15 5559.8 5574.05
19/11/2012 5577.3 5592.75 5549.25 5571.4
20/11/2012 5604.8 5613.7 5548.35 5571.55
21/11/2012 5582.5 5620.2 5561.4 5614.8
22/11/2012 5628.6 5643.35 5608 5627.75
23/11/2012 5635.45 5637.75 5593.55 5626.6
26/11/2012 5648.65 5649.2 5623.45 5635.9
27/11/2012 5658.5 5733.2 5658 5727.45
29/11/2012 5736.7 5833.5 5736.1 5825
30/11/2012 5836 5885.25 5827.85 5879.85
03/12/2012 5878.25 5899.15 5854.6 5870.95
04/12/2012 5866.8 5894.95 5859 5889.25
05/12/2012 5906.6 5917.8 5891.35 5900.5
06/12/2012 5926.3 5942.55 5838.9 5930.9
07/12/2012 5934 5949.85 5888.65 5907.4
10/12/2012 5916.05 5919.95 5888.1 5908.9
11/12/2012 5923.8 5965.15 5865.45 5898.8
12/12/2012 5917.8 5924.6 5874.25 5888
13/12/2012 5900.35 5907.45 5841.35 5851.5
14/12/2012 5846.9 5886.1 5839.15 5879.6
17/12/2012 5860.5 5886.05 5850.15 5857.9
18/12/2012 5873.6 5905.8 5823.15 5896.8
19/12/2012 5917.3 5939.4 5910.8 5929.6
20/12/2012 5934.45 5937.6 5881.45 5916.4
21/12/2012 5888 5888 5841.65 5847.7
24/12/2012 5869 5871.9 5844.7 5855.75
26/12/2012 5864.95 5917.3 5859.55 5905.6
27/12/2012 5930.2 5930.8 5864.7 5870.1
28/12/2012 5887.15 5915.75 5879.5 5908.35
31/12/2012 5901.2 5919 5897.15 5905.1
01/01/2013 5937.65 5963.9 5935.2 5950.85
02/01/2013 5982.6 6006.05 5982 5993.25
03/01/2013 6015.8 6017 5986.55 6009.5
04/01/2013 6011.95 6020.75 5981.55 6016.15
07/01/2013 6042.15 6042.15 5977.15 5988.4
08/01/2013 5983.45 6007.05 5964.4 6001.7
09/01/2013 6006.2 6020.1 5958.45 5971.5
10/01/2013 5998.8 6005.15 5947.3 5968.65
11/01/2013 6012.4 6018.85 5940.6 5951.3
14/01/2013 5967.2 6036.9 5962.15 6024.05
15/01/2013 6037.85 6068.5 6018.6 6056.6
16/01/2013 6049 6055.95 5992.05 6001.85
17/01/2013 6001.25 6053.2 5988.1 6039.2
18/01/2013 6059.85 6083.4 6048.3 6064.4
21/01/2013 6085.75 6094.35 6065.1 6082.3
22/01/2013 6080.15 6101.3 6040.5 6048.5
23/01/2013 6052.85 6069.8 6021.15 6054.3
24/01/2013 6046.2 6065.3 6007.85 6019.35
25/01/2013 6024.5 6080.55 6014.45 6074.65
28/01/2013 6082.1 6088.4 6061.4 6074.8
29/01/2013 6064.7 6111.8 6042.45 6049.9
30/01/2013 6065 6071.95 6044.15 6055.75
31/01/2013 6045.65 6058.05 6025.15 6034.75
01/02/2013 6040.95 6052.95 5983.2 5998.9
04/02/2013 6025.2 6038.5 5981.25 5987.25
05/02/2013 5948.2 5970.35 5946.9 5956.9
06/02/2013 5988.05 5990.9 5953.15 5959.2
07/02/2013 5936.45 5978.5 5927.6 5938.8
08/02/2013 5929.1 5953.7 5883.65 5903.5
11/02/2013 5920.05 5924.15 5879.1 5897.85
12/02/2013 5894.35 5927.65 5886.45 5922.5
13/02/2013 5943.15 5969.5 5922.95 5932.95
14/02/2013 5933.2 5940.2 5884.55 5896.95
15/02/2013 5869.95 5899.95 5853.9 5887.4
18/02/2013 5888.65 5911 5878.45 5898.2
19/02/2013 5900.2 5947.55 5883.15 5939.7
20/02/2013 5966.3 5971 5937.55 5943.05
21/02/2013 5909.65 5921.15 5844.4 5852.25
22/02/2013 5837.95 5873.8 5835.8 5850.3
25/02/2013 5870.55 5878.4 5825 5854.75
26/02/2013 5838.3 5838.85 5748.6 5761.35
27/02/2013 5784.9 5818.2 5749.7 5796.9
28/02/2013 5834.35 5849.9 5671.9 5693.05
01/03/2013 5702.45 5739.45 5679.9 5719.7
04/03/2013 5704.7 5712 5663.6 5698.5
05/03/2013 5722.45 5790.1 5722.4 5784.25
06/03/2013 5816.4 5828.7 5795.05 5818.6
07/03/2013 5801.3 5878 5801.3 5863.3
08/03/2013 5883.65 5952.85 5883 5945.7
11/03/2013 5946.1 5971.2 5930.35 5942.35
12/03/2013 5944.6 5952 5893.65 5914.1
13/03/2013 5884.8 5893.85 5842.25 5851.2
14/03/2013 5845.95 5920.15 5791.75 5908.95
15/03/2013 5914.9 5945.65 5861 5872.6
18/03/2013 5816.75 5850.2 5814.35 5835.25
19/03/2013 5859.5 5863.6 5724.3 5745.95
20/03/2013 5740.55 5745.3 5682.3 5694.4
21/03/2013 5705.9 5757.75 5647.95 5658.75
22/03/2013 5659.8 5691.45 5631.8 5651.35
25/03/2013 5707.3 5718.4 5624.4 5633.85
26/03/2013 5613.75 5655.3 5612.05 5641.6
28/03/2013 5647.75 5692.95 5604.85 5682.55
01/04/2013 5697.35 5720.95 5675.9 5704.4
02/04/2013 5701.7 5754.6 5687.15 5748.1
03/04/2013 5740.2 5744.95 5650.1 5672.9
04/04/2013 5640.65 5644.45 5565.65 5574.75
05/04/2013 5568.1 5577.3 5534.7 5553.25
08/04/2013 5550.5 5569.2 5537.05 5542.95
09/04/2013 5568.75 5603.05 5487 5495.1
10/04/2013 5536.25 5569.25 5477.2 5558.7
11/04/2013 5601.65 5610.65 5542.85 5594
12/04/2013 5520.7 5544.5 5494.9 5528.55
15/04/2013 5508.5 5592.85 5500.3 5568.4
16/04/2013 5562.45 5699.25 5555.85 5688.95
17/04/2013 5708.65 5732.15 5669 5688.7
18/04/2013 5682.7 5794.35 5681.85 5783.1
22/04/2013 5789.85 5844.85 5789.8 5834.4
23/04/2013 5843.1 5844.3 5791.55 5836.9
25/04/2013 5856.1 5924.6 5853.3 5916.3
26/04/2013 5899.75 5907.05 5860.5 5871.45
29/04/2013 5877.6 5918.65 5868.8 5904.1
30/04/2013 5932.6 5962.3 5867.8 5930.2
02/05/2013 5911.4 6019.45 5910.95 5999.35
03/05/2013 5993.5 6000.3 5930.15 5944
06/05/2013 5944.9 5976.5 5928.45 5971.05
07/05/2013 5983.45 6050.5 5982.95 6043.55
08/05/2013 6064.15 6083.55 6024.95 6069.3
09/05/2013 6078.35 6084.7 6040.45 6050.15
10/05/2013 6046.25 6105.3 6045.6 6094.75
11/05/2013 6088.2 6114.55 6084.15 6107.25
13/05/2013 6098.2 6104.95 5972.9 5980.45
14/05/2013 5989.7 6026.2 5970.05 5995.4
15/05/2013 6018.85 6157.1 6018.85 6146.75
16/05/2013 6128.25 6187.3 6128.25 6169.9
17/05/2013 6172.95 6199.95 6146.15 6187.3
20/05/2013 6198 6229.45 6146.05 6156.9
21/05/2013 6152.35 6180.25 6102.35 6114.1
22/05/2013 6127.05 6147.6 6074.45 6094.5
23/05/2013 6050.4 6081.45 5955.7 5967.05
24/05/2013 6010.7 6015.3 5936.8 5983.55
27/05/2013 5989.4 6099.9 5975.55 6083.15
28/05/2013 6086.35 6127.65 6055.4 6111.25
29/05/2013 6120.45 6125.05 6069.8 6104.3
30/05/2013 6072.15 6133.75 6072.15 6124.05
31/05/2013 6098.7 6106.25 5975.55 5985.95
03/06/2013 5997.35 6011 5916.35 5939.3
04/06/2013 5941.1 5981.6 5910.25 5919.45
05/06/2013 5908.3 5935.2 5883.7 5923.85
06/06/2013 5895 5956.55 5869.5 5921.4
07/06/2013 5900.05 5972.7 5871.3 5881
10/06/2013 5907.9 5931.65 5857.4 5878
11/06/2013 5848.75 5868.05 5780.35 5788.8
12/06/2013 5771.75 5792.9 5738.6 5760.2
13/06/2013 5709.35 5729.85 5683.1 5699.1
14/06/2013 5748.95 5819.4 5739.4 5808.4
17/06/2013 5820.4 5854.9 5770.25 5850.05
18/06/2013 5841.9 5863.4 5804.3 5813.6
19/06/2013 5805.75 5828.4 5777.9 5822.25
20/06/2013 5754.15 5755 5645.65 5655.9
21/06/2013 5639.9 5686.15 5616.85 5667.65
24/06/2013 5638.05 5640 5566.25 5590.25
25/06/2013 5606.95 5666.25 5570.25 5609.1
26/06/2013 5627.95 5635.25 5579.35 5588.7
27/06/2013 5647.95 5699.35 5630.95 5682.35
28/06/2013 5749.5 5852.95 5749.5 5842.2
01/07/2013 5834.1 5904.35 5822.2 5898.85
02/07/2013 5885.5 5898.8 5852.3 5857.55
03/07/2013 5811.95 5815 5760.4 5770.9
04/07/2013 5794.75 5848.2 5786.05 5836.95
05/07/2013 5889.95 5900.45 5858.45 5867.9
08/07/2013 5833.15 5833.85 5775.55 5811.55
09/07/2013 5834.6 5864.95 5834.6 5859
10/07/2013 5869.9 5879.35 5802.85 5816.7
11/07/2013 5894.5 5948.85 5887.95 5935.1
12/07/2013 6000.5 6019 5951.15 6009
15/07/2013 5991.2 6038.2 5980.95 6030.8
16/07/2013 5930.8 5966.05 5910.95 5955.25
17/07/2013 5972.25 5989.8 5926.75 5973.3
18/07/2013 5984.7 6051.1 5974.55 6038.05
19/07/2013 6057.2 6066.85 6020.25 6029.2
22/07/2013 6009.75 6064.15 6004.25 6031.8
23/07/2013 6064.3 6093.35 6061.3 6077.8
24/07/2013 6032.2 6047.25 5962.6 5990.5
25/07/2013 5970.4 5990.65 5896.4 5907.5
26/07/2013 5937.95 5944.5 5869.5 5886.2
29/07/2013 5869.95 5886 5825.8 5831.65
30/07/2013 5836.05 5861.3 5747.6 5755.05
31/07/2013 5738.35 5752.1 5675.75 5742
01/08/2013 5776.9 5808.5 5676.85 5727.85
02/08/2013 5750.05 5761.85 5649 5677.9
05/08/2013 5682.4 5721 5661.5 5685.4
06/08/2013 5664.9 5664.9 5521.8 5542.25
07/08/2013 5549.3 5561.45 5486.85 5519.1
08/08/2013 5510.05 5577.6 5510.05 5565.65
12/08/2013 5606.7 5644.1 5557.1 5612.4
13/08/2013 5600.25 5704.75 5578.9 5699.3
14/08/2013 5715.4 5754.55 5690.2 5742.3
16/08/2013 5705.45 5716.6 5496.05 5507.85
19/08/2013 5497.55 5499.65 5360.65 5414.75
20/08/2013 5353.45 5417.8 5306.35 5401.45
21/08/2013 5494.45 5504.1 5268.45 5302.55
22/08/2013 5282.8 5418.95 5254.05 5408.45
23/08/2013 5428.75 5478.8 5377.8 5471.75
26/08/2013 5499.4 5528.7 5454.45 5476.5
27/08/2013 5426.5 5427.4 5274.25 5287.45
28/08/2013 5233.45 5317.7 5118.85 5285
29/08/2013 5316.5 5428.9 5303 5409.05
30/08/2013 5407.45 5493.3 5360.2 5471.8
02/09/2013 5480.25 5564.9 5478.85 5550.75
03/09/2013 5574.7 5580.95 5323.75 5341.45
04/09/2013 5358.65 5460.25 5318.9 5448.1
05/09/2013 5553.75 5625.75 5552.7 5592.95
06/09/2013 5617.45 5688.6 5566.15 5680.4
10/09/2013 5738.5 5904.85 5738.2 5896.75
11/09/2013 5887.25 5924.35 5832.7 5913.15
12/09/2013 5931.15 5932 5815.8 5850.7
13/09/2013 5828 5884.3 5822.9 5850.6
16/09/2013 5930.3 5957.25 5798.15 5840.55
17/09/2013 5824.2 5857.8 5804.9 5850.2
18/09/2013 5872.75 5916.9 5840.2 5899.45
19/09/2013 6044.15 6142.5 6040.15 6115.55
20/09/2013 6104.55 6130.95 5932.85 6012.1
23/09/2013 5945.8 5989.4 5871.4 5889.75
24/09/2013 5855 5938.4 5854.55 5892.45
25/09/2013 5901.55 5910.55 5811.1 5873.85
26/09/2013 5872.8 5917.65 5864.1 5882.25
27/09/2013 5905.55 5909.2 5819.3 5833.2
30/09/2013 5801.05 5810.2 5718.5 5735.3
01/10/2013 5756.1 5786.45 5700.95 5780.05
03/10/2013 5819.1 5917.6 5802.7 5909.7
04/10/2013 5891.3 5950.45 5885 5907.3
07/10/2013 5889.05 5912 5825.85 5906.15
08/10/2013 5975 5981.7 5913 5928.4
09/10/2013 5893.25 6015.5 5877.1 6007.45
10/10/2013 6001.05 6033.95 5979.8 6020.95
11/10/2013 6104.85 6107.6 6046.4 6096.2
14/10/2013 6093 6124.1 6082.9 6112.7
15/10/2013 6147.55 6156.3 6056.55 6089.05
17/10/2013 6098.5 6110.75 6032.55 6045.85
18/10/2013 6070.9 6201.45 6070.9 6189.35
21/10/2013 6202 6218.95 6163.3 6204.95
22/10/2013 6192.3 6220.1 6181.8 6202.8
23/10/2013 6209.55 6217.95 6116.6 6178.35
24/10/2013 6162.8 6252.45 6142.95 6164.35
25/10/2013 6154 6174.75 6125.95 6144.9
28/10/2013 6155.1 6168.75 6094.1 6101.1
29/10/2013 6107.55 6228.05 6079.2 6220.9
30/10/2013 6230.8 6269.2 6222.6 6251.7
31/10/2013 6237.15 6309.05 6235.9 6299.15
01/11/2013 6289.75 6332.6 6286.95 6307.2
03/11/2013 6332.05 6342.95 6311.15 6317.35
05/11/2013 6282.15 6304.75 6244.3 6253.15
06/11/2013 6260.55 6269.7 6208.7 6215.15
07/11/2013 6228.9 6288.95 6180.8 6187.25
08/11/2013 6170.15 6185.15 6120.95 6140.75
11/11/2013 6110.4 6141.65 6067.75 6078.8
12/11/2013 6087.25 6108.7 6011.75 6018.05
13/11/2013 5998.85 6042.25 5972.45 5989.6
14/11/2013 6037 6101.65 6036.65 6056.15
18/11/2013 6111.05 6196.8 6110.4 6189
19/11/2013 6197.25 6212.4 6180.2 6203.35
20/11/2013 6186.85 6204.35 6106.95 6122.9
21/11/2013 6096.5 6097.35 5985.4 5999.05
22/11/2013 6027.35 6049.6 5972.8 5995.45
25/11/2013 6035.95 6123.5 6035.95 6115.35
26/11/2013 6099.25 6112.7 6047.75 6059.1
27/11/2013 6062.7 6074 6030.3 6057.1
28/11/2013 6092 6112.95 6068.3 6091.85
29/11/2013 6103.9 6182.5 6103.8 6176.1
02/12/2013 6171.15 6228.7 6171.15 6217.85
03/12/2013 6204.25 6225.4 6191.4 6201.85
04/12/2013 6187.95 6209.15 6149.9 6160.95
05/12/2013 6262.45 6300.55 6232 6241.1
06/12/2013 6234.4 6275.35 6230.75 6259.9
09/12/2013 6415 6415.25 6345 6363.9
10/12/2013 6354.7 6362.25 6307.55 6332.85
11/12/2013 6307.2 6326.6 6280.25 6307.9
12/12/2013 6276.75 6286.85 6230.55 6237.05
13/12/2013 6201.3 6208.6 6161.4 6168.4
16/12/2013 6168.35 6183.25 6146.05 6154.7
17/12/2013 6178.2 6190.55 6133 6139.05
18/12/2013 6129.95 6236 6129.95 6217.15
19/12/2013 6253.9 6263.75 6150.7 6166.65
20/12/2013 6179.95 6284.5 6170.35 6274.25
23/12/2013 6267.2 6317.5 6266.95 6284.5
24/12/2013 6296.45 6301.5 6262 6268.4
26/12/2013 6270.1 6302.75 6259.45 6278.9
27/12/2013 6292.8 6324.9 6289.4 6313.8
30/12/2013 6336.4 6344.05 6273.15 6291.1
31/12/2013 6307.35 6317.3 6287.3 6304
01/01/2014 6323.8 6327.2 6298.25 6301.65
02/01/2014 6301.25 6358.3 6211.3 6221.15
03/01/2014 6194.55 6221.7 6171.25 6211.15
06/01/2014 6220.85 6224.7 6170.25 6191.45
07/01/2014 6203.9 6221.5 6144.75 6162.25
08/01/2014 6178.05 6192.1 6160.35 6174.6
09/01/2014 6181.7 6188.05 6148.25 6168.35
10/01/2014 6178.85 6239.1 6139.6 6171.45
13/01/2014 6189.55 6288.2 6189.55 6272.75
14/01/2014 6260.25 6280.35 6234.15 6241.85
15/01/2014 6265.95 6325.2 6265.3 6320.9
16/01/2014 6341.35 6346.5 6299.85 6318.9
17/01/2014 6306.25 6327.1 6246.35 6261.65
20/01/2014 6261.75 6307.45 6243.35 6303.95
21/01/2014 6320.15 6330.3 6297.9 6313.8
22/01/2014 6309.05 6349.95 6287.45 6338.95
23/01/2014 6325.95 6355.6 6316.4 6345.65
24/01/2014 6301.65 6331.45 6263.9 6266.75
27/01/2014 6186.3 6188.55 6130.25 6135.85
28/01/2014 6131.85 6163.6 6085.95 6126.25
29/01/2014 6161 6170.45 6109.8 6120.25
30/01/2014 6067 6082.85 6027.25 6073.7
31/01/2014 6082.75 6097.85 6067.35 6089.5
03/02/2014 6058.8 6074.85 5994.45 6001.8
04/02/2014 5947.6 6017.8 5933.3 6000.9
05/02/2014 6004.25 6028.05 5962.05 6022.4
06/02/2014 6028.35 6048.35 5965.4 6036.3
07/02/2014 6077.65 6079.95 6030.9 6063.2
10/02/2014 6072.8 6083.05 6046.4 6053.45
11/02/2014 6072.45 6081.85 6053.25 6062.7
12/02/2014 6085.35 6106.6 6077.4 6084
13/02/2014 6087.55 6094.4 5991.1 6001.1
14/02/2014 6023.75 6056.4 5984.6 6048.35
17/02/2014 6057.1 6080.65 6038.3 6073.3
18/02/2014 6071.3 6141.7 6066.8 6127.1
19/02/2014 6132.05 6160.35 6125.75 6152.75
20/02/2014 6127.15 6129.1 6086.45 6091.45
21/02/2014 6108.3 6159.65 6108 6155.45
24/02/2014 6140.95 6191.85 6130.8 6186.1
25/02/2014 6205.7 6216.85 6176.6 6200.05
26/02/2014 6202.45 6245.95 6202.1 6238.8
28/02/2014 6228.45 6282.7 6228.1 6276.95
03/03/2014 6264.35 6277.75 6212.25 6221.45
04/03/2014 6216.75 6302.15 6215.7 6297.95
05/03/2014 6328.45 6336.25 6287.8 6328.65
06/03/2014 6344.75 6406.6 6339.7 6401.15
07/03/2014 6413.95 6537.8 6413.55 6526.65
10/03/2014 6491.7 6562.2 6487.35 6537.25
11/03/2014 6537.35 6562.85 6494.25 6511.9
12/03/2014 6497.5 6546.15 6487.3 6516.9
13/03/2014 6491.75 6561.45 6476.65 6493.1
14/03/2014 6447.25 6518.45 6432.7 6504.2
18/03/2014 6532.45 6574.95 6497.65 6516.65
19/03/2014 6530 6541.2 6506 6524.05
20/03/2014 6508.35 6523.65 6473.25 6483.1
21/03/2014 6515.2 6522.9 6485.7 6493.2
22/03/2014 6497.8 6502.65 6481.35 6494.9
24/03/2014 6510.5 6591.5 6510.5 6583.5
25/03/2014 6550.1 6595.55 6544.85 6589.75
26/03/2014 6615.65 6627.45 6580.6 6601.4
27/03/2014 6613.1 6673.95 6599.5 6641.75
28/03/2014 6673.05 6702.6 6643.8 6695.9
31/03/2014 6723.15 6730.05 6662.4 6704.2
01/04/2014 6729.5 6732.25 6675.45 6721.05
02/04/2014 6757.6 6763.5 6723.6 6752.55
03/04/2014 6772.05 6776.75 6696.9 6736.1
04/04/2014 6741.85 6741.85 6685.15 6694.35
07/04/2014 6694.25 6725.15 6650.4 6695.05
09/04/2014 6722 6808.7 6705.1 6796.2
10/04/2014 6803.05 6819.05 6777.3 6796.4
11/04/2014 6758.35 6789.35 6743.15 6776.3
15/04/2014 6792.7 6813.4 6711.75 6733.1
16/04/2014 6727.25 6748.65 6665.15 6675.3
17/04/2014 6695.45 6783.05 6684.4 6779.4
21/04/2014 6789.25 6825.45 6786.9 6817.65
22/04/2014 6822.9 6838 6806.25 6815.35
23/04/2014 6823.25 6861.6 6820.75 6840.8
25/04/2014 6855.8 6869.85 6772.85 6782.75
28/04/2014 6778.55 6786.25 6750.3 6761.25
29/04/2014 6769 6779.7 6708.65 6715.25
30/04/2014 6724.95 6780.15 6656.8 6696.4
02/05/2014 6709.95 6737.65 6689.5 6694.8
05/05/2014 6681.65 6741.05 6680.45 6699.35
06/05/2014 6719.25 6743.45 6701.9 6715.3
07/05/2014 6708.6 6718.75 6642.9 6652.55
08/05/2014 6669.9 6688.4 6638.55 6659.85
09/05/2014 6654.15 6871.35 6652.15 6858.8
12/05/2014 6863.4 7020.05 6862.9 7014.25
13/05/2014 7080 7172.35 7067.15 7108.75
14/05/2014 7112 7142.25 7080.9 7108.75
15/05/2014 7111.3 7152.55 7082.55 7123.15
16/05/2014 7270.2 7563.5 7130.65 7203
19/05/2014 7276.85 7291.1 7193.55 7263.55
20/05/2014 7309.95 7353.65 7247.7 7275.5
21/05/2014 7274.85 7287.15 7206.7 7252.9
22/05/2014 7289.95 7319.55 7258.15 7276.4
23/05/2014 7306.5 7381 7293.9 7367.1
26/05/2014 7428.75 7504 7269.05 7359.05
27/05/2014 7363.1 7372.95 7274.75 7318
28/05/2014 7324.95 7344.75 7302.6 7329.65
29/05/2014 7316.6 7325.4 7224.4 7235.65
30/05/2014 7254.85 7272.5 7118.45 7229.95
02/06/2014 7264.05 7368.6 7239.5 7362.5
03/06/2014 7375.35 7424.95 7342.15 7415.85
04/06/2014 7417.55 7433.3 7391.35 7402.25
05/06/2014 7399.75 7484.7 7360.5 7474.1
06/06/2014 7521.5 7592.7 7497.65 7583.4
09/06/2014 7621.65 7673.7 7580.25 7654.6
10/06/2014 7679.05 7683.2 7579.3 7656.4
11/06/2014 7672.4 7700.05 7589.05 7626.85
12/06/2014 7641.3 7658 7593.8 7649.9
13/06/2014 7668.2 7678.5 7525.35 7542.1
16/06/2014 7534.8 7548.6 7487.55 7533.55
17/06/2014 7525.05 7637.6 7509.25 7631.7
18/06/2014 7636.05 7663 7515.5 7558.2
19/06/2014 7580.05 7606.45 7502.55 7540.7
20/06/2014 7543.3 7560.55 7497.3 7511.45
23/06/2014 7514 7534.8 7441.6 7493.35
24/06/2014 7515.2 7593.35 7515.2 7580.2
25/06/2014 7588.55 7589.25 7557.05 7569.25
26/06/2014 7554.1 7570.2 7481.3 7493.2
27/06/2014 7514.2 7538.75 7482.3 7508.8
30/06/2014 7534.05 7623.65 7531.6 7611.35
01/07/2014 7629 7649.5 7618.15 7634.7
02/07/2014 7683.05 7732.4 7677.3 7725.15
03/07/2014 7734.35 7754.65 7706.8 7714.8
04/07/2014 7718.1 7758 7661.3 7751.6
07/07/2014 7780.4 7792 7755.1 7787.15
08/07/2014 7804.05 7808.85 7595.9 7623.2
09/07/2014 7637.95 7650.1 7551.65 7585
10/07/2014 7589.5 7731.05 7479.05 7567.75
11/07/2014 7584.1 7625.85 7447.2 7459.6
14/07/2014 7469 7478.45 7422.15 7454.15
15/07/2014 7491.3 7534.9 7459.15 7526.65
16/07/2014 7564.15 7640.1 7532.45 7624.4
17/07/2014 7612.7 7655.65 7612.7 7640.45
18/07/2014 7630.25 7685 7595.5 7663.9
21/07/2014 7701.65 7722.1 7674 7684.2
22/07/2014 7708.2 7773.85 7704.8 7767.85
23/07/2014 7794.9 7809.2 7752.9 7795.75
24/07/2014 7796.25 7835.65 7771.65 7830.6
25/07/2014 7828.2 7840.95 7748.6 7790.45
28/07/2014 7792.9 7799.9 7722.65 7748.7
30/07/2014 7746.2 7798.7 7707.6 7791.4
31/07/2014 7784.65 7791.85 7711.15 7721.3
01/08/2014 7662.5 7716.7 7593.9 7602.6
04/08/2014 7639.55 7694.8 7622.05 7683.65
05/08/2014 7706.65 7752.45 7638.05 7746.55
06/08/2014 7726.15 7740.95 7658.95 7672.05
07/08/2014 7651.15 7708.95 7630.4 7649.25
08/08/2014 7588.7 7592.45 7540.1 7568.55
11/08/2014 7619.85 7635.55 7598.6 7625.95
12/08/2014 7688.8 7735.75 7654.8 7727.05
13/08/2014 7717.3 7757.1 7695.7 7739.55
14/08/2014 7756.15 7796.7 7739.1 7791.7
18/08/2014 7785.25 7880.5 7779.2 7874.25
19/08/2014 7901 7918.55 7881.15 7897.5
20/08/2014 7915.8 7922.7 7864.05 7875.3
21/08/2014 7875.35 7919.65 7855.95 7891.1
22/08/2014 7904.55 7929.05 7900.05 7913.2
25/08/2014 7931.75 7968.25 7897.95 7906.3
26/08/2014 7874.5 7915.45 7862.45 7904.75
27/08/2014 7933.9 7946.85 7916.55 7936.05
28/08/2014 7942.25 7967.8 7939.2 7954.35
01/09/2014 7990.35 8035 7984 8027.7
02/09/2014 8038.6 8101.95 8036.55 8083.05
03/09/2014 8110.85 8141.9 8092.25 8114.6
04/09/2014 8114.2 8114.8 8060.9 8095.95
05/09/2014 8099.9 8122.7 8049.85 8086.85
08/09/2014 8132.95 8180.2 8126.15 8173.9
09/09/2014 8161.9 8174.55 8126.5 8152.95
10/09/2014 8135.55 8135.75 8082.1 8094.1
11/09/2014 8115.15 8127.95 8057.3 8085.7
12/09/2014 8087.05 8114.3 8071.6 8105.5
15/09/2014 8070.35 8077.3 8030 8042
16/09/2014 8036.6 8044.9 7925.15 7932.9
17/09/2014 7971.5 7990.65 7936.95 7975.5
18/09/2014 7950.65 8120.85 7939.7 8114.75
19/09/2014 8129.4 8160.9 8105.35 8121.45
22/09/2014 8084.45 8159.9 8064.8 8146.3
23/09/2014 8144.4 8159.75 8008.1 8017.55
24/09/2014 8015.55 8042.05 7950.05 8002.4
25/09/2014 8003.3 8019.3 7877.35 7911.85
26/09/2014 7885.85 7993.3 7841.8 7968.85
29/09/2014 7978.45 7991.75 7934.7 7958.9
30/09/2014 7948.8 8030.9 7923.85 7964.8
01/10/2014 7960.5 7977.5 7936.7 7945.55
07/10/2014 7897.4 7943.05 7842.7 7852.4
08/10/2014 7828.75 7869.9 7815.75 7842.7
09/10/2014 7886.5 7972.35 7886.5 7960.55
10/10/2014 7911 7924.05 7848.45 7859.95
13/10/2014 7831 7901.15 7796 7884.25
14/10/2014 7923.25 7928 7825.45 7864
16/10/2014 7837.3 7893.9 7729.65 7748.2
17/10/2014 7733.75 7819.2 7723.85 7779.7
20/10/2014 7896.95 7905.95 7856.95 7879.4
21/10/2014 7906.15 7936.6 7874.35 7927.75
22/10/2014 7997.8 8005 7974.55 7995.9
23/10/2014 8027.7 8031.75 8008.85 8014.55
27/10/2014 8064.35 8064.4 7985.65 7991.7
28/10/2014 8002.4 8037.8 7995.05 8027.6
29/10/2014 8077.05 8097.95 8052.25 8090.45
30/10/2014 8085.2 8181.55 8085.2 8169.2
31/10/2014 8200.8 8330.75 8198.05 8322.2
03/11/2014 8348.15 8350.6 8297.65 8324.15
05/11/2014 8351.25 8365.55 8323.5 8338.3
07/11/2014 8331.85 8360.35 8290.25 8337
10/11/2014 8337.8 8383.05 8304.45 8344.25
11/11/2014 8354.1 8378.7 8321.85 8362.65
12/11/2014 8378.9 8415.05 8370.5 8383.3
13/11/2014 8405.25 8408 8320.35 8357.85
14/11/2014 8360.7 8400.65 8346.8 8389.9
17/11/2014 8378.4 8438.1 8349.1 8430.75
18/11/2014 8441.25 8454.5 8407.25 8425.9
19/11/2014 8440.65 8455.65 8360.5 8382.3
20/11/2014 8406.5 8410.85 8353.15 8401.9
21/11/2014 8408.2 8489.8 8398.6 8477.35
24/11/2014 8490.95 8534.65 8490.8 8530.15
25/11/2014 8530.8 8535.35 8429.45 8463.1
26/11/2014 8450.3 8500.3 8438.65 8475.75
27/11/2014 8477.8 8506.75 8456.35 8494.2
28/11/2014 8516.8 8617 8516.25 8588.25
01/12/2014 8605.1 8623 8545.15 8555.9
02/12/2014 8535.45 8560.2 8504.65 8524.7
03/12/2014 8528.7 8546.95 8508.35 8537.65
04/12/2014 8582.4 8626.95 8526.4 8564.4
05/12/2014 8584.25 8588.35 8523.9 8538.3
08/12/2014 8538.65 8546.35 8432.25 8438.25
09/12/2014 8439.3 8444.5 8330.5 8340.7
10/12/2014 8318.05 8376.8 8317 8355.65
11/12/2014 8338.85 8348.3 8272.4 8292.9
12/12/2014 8302 8321.9 8216.3 8224.1
15/12/2014 8160.75 8242.4 8152.5 8219.6
16/12/2014 8172.6 8189.35 8052.6 8067.6
17/12/2014 8041.2 8082 7961.35 8029.8
18/12/2014 8138.9 8174.3 8084.9 8159.3
19/12/2014 8230.45 8263.45 8208.6 8225.2
22/12/2014 8255 8330.95 8228.2 8324
23/12/2014 8324.6 8364.75 8252.85 8267
24/12/2014 8272.05 8286.4 8155.25 8174.1
26/12/2014 8204.8 8234.55 8147.95 8200.7
29/12/2014 8214.7 8279.15 8214.7 8246.3
30/12/2014 8260.3 8268.25 8220.55 8248.25
31/12/2014 8243.9 8291 8243.75 8282.7
01/01/2015 8272.8 8294.7 8248.75 8284
02/01/2015 8288.7 8410.6 8288.7 8395.45
05/01/2015 8407.95 8445.6 8363.9 8378.4
06/01/2015 8325.3 8327.85 8111.35 8127.35
07/01/2015 8118.65 8151.2 8065.45 8102.1
08/01/2015 8191.4 8243.5 8167.3 8234.6
09/01/2015 8285.45 8303.3 8190.8 8284.5
12/01/2015 8291.35 8332.6 8245.6 8323
13/01/2015 8346.15 8356.65 8267.9 8299.4
14/01/2015 8307.25 8326.45 8236.65 8277.55
15/01/2015 8424.5 8527.1 8380.55 8494.15
16/01/2015 8504.05 8530.75 8452.25 8513.8
19/01/2015 8550.05 8570.95 8531.5 8550.7
20/01/2015 8575.1 8707.9 8574.5 8695.6
21/01/2015 8719.65 8741.85 8689.6 8729.5
22/01/2015 8745.85 8774.15 8727 8761.4
23/01/2015 8827.95 8866.4 8795.4 8835.6
27/01/2015 8871.35 8925.05 8825.45 8910.5
28/01/2015 8902.75 8985.05 8874.05 8914.3
29/01/2015 8901.5 8966.65 8861.25 8952.35
30/01/2015 8996.6 8996.6 8775.1 8808.9
02/02/2015 8802.5 8840.8 8751.1 8797.4
03/02/2015 8823.15 8837.3 8726.65 8756.55
04/02/2015 8789.15 8792.85 8704.4 8723.7
05/02/2015 8733.1 8838.45 8683.65 8711.7
06/02/2015 8696.85 8726.2 8645.55 8661.05
09/02/2015 8584.4 8605.55 8516.35 8526.35
10/02/2015 8478.1 8646.25 8470.5 8565.55
11/02/2015 8603.3 8651.95 8593.65 8627.4
12/02/2015 8676.95 8732.55 8599.25 8711.55
13/02/2015 8741.5 8822.1 8729.65 8805.5
16/02/2015 8831.4 8870.1 8793.4 8809.35
18/02/2015 8811.55 8894.3 8808.9 8869.1
19/02/2015 8883.05 8913.45 8794.45 8895.3
20/02/2015 8895.5 8899.95 8816.3 8833.6
23/02/2015 8856.85 8869 8736.1 8754.95
24/02/2015 8772.9 8800.5 8726.75 8762.1
25/02/2015 8801.9 8840.65 8751.4 8767.25
26/02/2015 8779 8786.05 8669.45 8683.85
27/02/2015 8729.5 8856.95 8717.45 8844.6
28/02/2015 8913.05 8941.1 8751.35 8901.85
02/03/2015 8953.85 8972.35 8885.45 8956.75
03/03/2015 8962.85 9008.4 8925.55 8996.25
04/03/2015 9109.15 9119.2 8893.95 8922.65
05/03/2015 8929.4 8957.55 8849.35 8937.75
09/03/2015 8891.15 8891.3 8740.45 8756.75
10/03/2015 8769.75 8778 8677.35 8712.05
11/03/2015 8728.75 8755.6 8682.35 8699.95
12/03/2015 8740.65 8787.2 8732.9 8776
13/03/2015 8844.05 8849.75 8631.75 8647.75
16/03/2015 8656.75 8663.55 8612 8633.15
17/03/2015 8689.1 8742.55 8630.8 8723.3
18/03/2015 8742.9 8747.25 8664 8685.9
19/03/2015 8749.45 8788.2 8614.65 8634.65
20/03/2015 8627.9 8627.9 8553 8570.9
23/03/2015 8591.55 8608.35 8540.55 8550.9
24/03/2015 8537.05 8627.75 8535.85 8542.95
25/03/2015 8568.9 8573.75 8516.55 8530.8
26/03/2015 8474.95 8499.45 8325.35 8342.15
27/03/2015 8396 8413.2 8269.15 8341.4
30/03/2015 8390.95 8504.55 8380.75 8492.3
31/03/2015 8527.6 8550.45 8454.15 8491
01/04/2015 8483.7 8603.4 8464.75 8586.25
06/04/2015 8615.8 8667.55 8573.75 8659.9
07/04/2015 8684.45 8693.6 8586.85 8660.3
08/04/2015 8698.95 8730.5 8679.8 8714.4
09/04/2015 8756.2 8785.5 8682.45 8778.3
10/04/2015 8774.35 8787.4 8733.6 8780.35
13/04/2015 8801.75 8841.65 8762.1 8834
15/04/2015 8844.75 8844.8 8722.4 8750.2
16/04/2015 8757.05 8760 8645.65 8706.7
17/04/2015 8698.05 8699.85 8596.7 8606
20/04/2015 8618.8 8619.95 8422.75 8448.1
21/04/2015 8416.1 8469.35 8352.7 8377.75
22/04/2015 8400.4 8449.95 8284.7 8429.7
23/04/2015 8478.2 8504.95 8361.85 8398.3
24/04/2015 8405.7 8413.3 8273.35 8305.25
27/04/2015 8330.55 8334.45 8202.35 8213.8
28/04/2015 8215.55 8308 8185.15 8285.6
29/04/2015 8274.8 8308.2 8219.2 8239.75
30/04/2015 8224.5 8229.4 8144.75 8181.5
04/05/2015 8230.05 8346 8220.45 8331.95
05/05/2015 8338.4 8355.65 8280.6 8324.8
06/05/2015 8316.6 8331.95 8083 8097
07/05/2015 8077 8122.6 7997.15 8057.3
08/05/2015 8131.5 8224.95 8123.45 8191.5
11/05/2015 8243.2 8332.75 8224.65 8325.25
12/05/2015 8326.15 8326.65 8115.3 8126.95
13/05/2015 8181.55 8254.95 8089.8 8235.45
14/05/2015 8232.45 8236.25 8137.3 8224.2
15/05/2015 8240.3 8279.2 8212.2 8262.35
18/05/2015 8284.95 8384.6 8271.95 8373.65
19/05/2015 8356.2 8427.8 8335 8365.65
20/05/2015 8392.65 8440.35 8391.45 8423.25
21/05/2015 8434.5 8446.35 8382.5 8421
22/05/2015 8432.5 8489.55 8420.6 8458.95
25/05/2015 8438.15 8441.95 8364.15 8370.25
26/05/2015 8377.1 8378.9 8320.05 8339.35
27/05/2015 8302.75 8342.85 8277.95 8334.6
28/05/2015 8345.7 8364.5 8270.15 8319
29/05/2015 8327.1 8443.9 8305.7 8433.65
01/06/2015 8417.25 8467.15 8405.4 8433.4
02/06/2015 8442.8 8445.35 8226.05 8236.45
03/06/2015 8232.45 8236.7 8094.15 8135.1
04/06/2015 8155.15 8160.05 8056.75 8130.65
05/06/2015 8119.15 8191 8100.15 8114.7
08/06/2015 8124.35 8131 8030.55 8044.15
09/06/2015 8026.5 8057.15 8005.15 8022.4
10/06/2015 8024.15 8152.25 8023.8 8124.45
11/06/2015 8157.3 8163.05 7958.25 7965.35
12/06/2015 7959.85 7995.6 7940.3 7982.9
15/06/2015 7986.6 8057.7 7944.85 8013.9
16/06/2015 8004.2 8061.85 7952.35 8047.3
17/06/2015 8084.2 8136.85 8048.95 8091.55
18/06/2015 8113.7 8186.9 8101.8 8174.6
19/06/2015 8201.15 8250.8 8195.65 8224.95
22/06/2015 8259.3 8369.45 8257.4 8353.1
23/06/2015 8377.45 8398.45 8334.95 8381.55
24/06/2015 8399.4 8421.35 8338.9 8360.85
25/06/2015 8336.25 8423.15 8329.5 8398
26/06/2015 8393.95 8408.55 8339.7 8381.1
29/06/2015 8247.05 8329.45 8195.65 8318.4
30/06/2015 8316.35 8378 8298.95 8368.5
01/07/2015 8376.25 8481.6 8370.15 8453.05
02/07/2015 8471.95 8479.25 8433.2 8444.9
03/07/2015 8440.1 8497.75 8424.15 8484.9
06/07/2015 8386.15 8533.15 8386.15 8522.15
07/07/2015 8525.5 8561.35 8483.85 8510.8
08/07/2015 8439.2 8457.5 8341.4 8363.05
09/07/2015 8364.85 8400.3 8323 8328.55
10/07/2015 8365.7 8377.1 8315.4 8360.55
13/07/2015 8397.25 8471.65 8355.4 8459.65
14/07/2015 8470.6 8480.25 8424.1 8454.1
15/07/2015 8463.4 8531.4 8462.95 8523.8
16/07/2015 8546.15 8616.1 8542.9 8608.05
17/07/2015 8623.65 8642.95 8593.15 8609.85
20/07/2015 8623.9 8624.1 8559 8603.45
21/07/2015 8601.5 8646.75 8517.9 8529.45
22/07/2015 8512.25 8643.9 8498.65 8633.5
23/07/2015 8643.95 8654.75 8573.8 8589.8
24/07/2015 8588.15 8589.15 8513.5 8521.55
27/07/2015 8492.1 8492.2 8351.55 8361
28/07/2015 8371.1 8397.4 8321.75 8337
29/07/2015 8365.6 8381.5 8338.45 8375.05
30/07/2015 8417 8458.9 8408.3 8421.8
31/07/2015 8456.1 8548.95 8448 8532.85
03/08/2015 8510.65 8563.95 8508.1 8543.05
04/08/2015 8564.1 8565.15 8448.25 8516.9
05/08/2015 8547.45 8591.85 8545.85 8567.95
06/08/2015 8585.8 8606.3 8551.5 8588.65
07/08/2015 8580.8 8595.95 8552.7 8564.6
10/08/2015 8577 8621.55 8497.8 8525.6
11/08/2015 8548.45 8556.25 8441.3 8462.35
12/08/2015 8445.7 8446.95 8337.95 8349.45
13/08/2015 8384.45 8429.5 8339.75 8355.85
14/08/2015 8402.35 8530.1 8381.2 8518.55
17/08/2015 8530.5 8530.6 8428.05 8477.3
18/08/2015 8505.85 8525.75 8433.6 8466.55
19/08/2015 8468.05 8520.45 8425.95 8495.15
20/08/2015 8471.05 8501.35 8359.75 8372.75
21/08/2015 8305.4 8322.2 8225.05 8299.95
24/08/2015 8055.95 8060.05 7769.4 7809
25/08/2015 7895.4 7925.4 7667.25 7880.7
26/08/2015 7865.25 7930.05 7777.1 7791.85
27/08/2015 7921.6 7963.6 7862.3 7948.95
28/08/2015 8053.7 8091.8 7961.65 8001.95
31/08/2015 8009.25 8043.6 7947.95 7971.3
01/09/2015 7907.95 7929.1 7746.5 7785.85
02/09/2015 7856.65 7862.55 7699.25 7717
03/09/2015 7774.45 7845.6 7754.05 7823
04/09/2015 7803.4 7804.9 7626.85 7655.05
07/09/2015 7685.85 7705.05 7545.9 7558.8
08/09/2015 7587.7 7720.9 7539.5 7688.25
09/09/2015 7805.85 7846.05 7764.55 7818.6
10/09/2015 7729.05 7819.85 7678.5 7788.1
11/09/2015 7833.8 7864.85 7759.9 7789.3
14/09/2015 7811.1 7879.95 7761.85 7872.25
15/09/2015 7867.35 7880 7799.75 7829.1
16/09/2015 7886.85 7913.9 7853.3 7899.15
18/09/2015 7967.45 8055 7955.85 7981.9
21/09/2015 7911.5 7987.9 7908.35 7977.1
22/09/2015 8014.8 8021.6 7787.75 7812
23/09/2015 7737.35 7882.9 7723.25 7845.95
24/09/2015 7838.4 7894.5 7804.1 7868.5
28/09/2015 7892.8 7893.95 7787.95 7795.7
29/09/2015 7725.7 7926.55 7691.2 7843.3
30/09/2015 7924.25 7957.7 7874.5 7948.9
01/10/2015 7992.05 8008.25 7930.65 7950.9
05/10/2015 8005.1 8128.9 8005.1 8119.3
06/10/2015 8180.45 8180.95 8096.5 8152.9
07/10/2015 8146.2 8188.9 8132.9 8177.4
08/10/2015 8196.75 8196.75 8105.85 8129.35
09/10/2015 8186.35 8232.2 8139.65 8189.7
12/10/2015 8231.5 8244.5 8128.2 8143.6
13/10/2015 8121.95 8150.25 8088.6 8131.7
14/10/2015 8102.4 8139.3 8096.35 8107.9
15/10/2015 8134.35 8190.55 8129.8 8179.5
16/10/2015 8193.65 8246.4 8147.65 8238.15
19/10/2015 8262.55 8283.05 8239.2 8275.05
20/10/2015 8280.3 8294.05 8229.2 8261.65
21/10/2015 8258.35 8294.4 8217.15 8251.7
23/10/2015 8308.25 8328.1 8280.75 8295.45
26/10/2015 8333.65 8336.3 8252.05 8260.55
27/10/2015 8230.35 8241.95 8217.05 8232.9
28/10/2015 8188.9 8209.1 8131.8 8171.2
29/10/2015 8175.45 8179.6 8098 8111.75
30/10/2015 8123.55 8146.1 8044.4 8065.8
02/11/2015 8054.55 8060.7 7995.6 8050.8
03/11/2015 8086.35 8100.35 8031.75 8060.7
04/11/2015 8104.9 8116.1 8027.3 8040.2
05/11/2015 8030.35 8031.2 7944.1 7955.45
06/11/2015 7956.55 8002.65 7926.15 7954.3
09/11/2015 7788.25 7937.75 7771.7 7915.2
10/11/2015 7877.6 7885.1 7772.85 7783.35
11/11/2015 7838.8 7847.95 7819.1 7825
13/11/2015 7762.45 7775.1 7730.9 7762.25
16/11/2015 7732.95 7838.85 7714.15 7806.6
17/11/2015 7848.75 7860.45 7793 7837.55
18/11/2015 7823.15 7843.4 7725.05 7731.8
19/11/2015 7788.5 7854.9 7765.45 7842.75
20/11/2015 7841.9 7906.95 7817.8 7856.55
23/11/2015 7869.5 7877.5 7825.2 7849.25
24/11/2015 7837 7870.35 7812.65 7831.6
26/11/2015 7837.15 7897.1 7832 7883.8
27/11/2015 7910.6 7959.3 7879.45 7942.7
30/11/2015 7936.25 7966 7922.8 7935.25
01/12/2015 7958.15 7972.15 7934.15 7954.9
02/12/2015 7976.7 7979.3 7910.8 7931.35
03/12/2015 7902.3 7912.3 7853.3 7864.15
04/12/2015 7817.6 7821.4 7775.7 7781.9
07/12/2015 7816.55 7825.4 7746.05 7765.4
08/12/2015 7738.5 7771.25 7685.45 7701.7
09/12/2015 7695.5 7702.85 7606.9 7612.5
10/12/2015 7643.3 7691.95 7610 7683.3
11/12/2015 7699.6 7703.05 7575.3 7610.45
14/12/2015 7558.2 7663.95 7551.05 7650.05
15/12/2015 7659.15 7705 7625.1 7700.9
16/12/2015 7725.25 7776.6 7715.75 7750.9
17/12/2015 7783.05 7852.9 7737.55 7844.35
18/12/2015 7828.9 7836.15 7753.35 7761.95
21/12/2015 7745.65 7840.75 7733.45 7834.45
22/12/2015 7829.4 7846.3 7776.85 7786.1
23/12/2015 7830.45 7871.45 7826.1 7865.95
24/12/2015 7888.75 7888.75 7835.5 7861.05
28/12/2015 7863.2 7937.2 7863 7925.15
29/12/2015 7929.2 7942.15 7902.75 7928.95
30/12/2015 7938.6 7944.75 7889.85 7896.25
31/12/2015 7897.8 7955.55 7891.15 7946.35
01/01/2016 7938.45 7972.55 7909.8 7963.2
04/01/2016 7924.55 7937.55 7781.1 7791.3
05/01/2016 7828.4 7831.2 7763.25 7784.65
06/01/2016 7788.05 7800.95 7721.2 7741
07/01/2016 7673.35 7674.95 7556.6 7568.3
08/01/2016 7611.65 7634.1 7581.05 7601.35
11/01/2016 7527.45 7605.1 7494.35 7563.85
12/01/2016 7587.2 7588.3 7487.8 7510.3
13/01/2016 7557.9 7590.95 7425.8 7562.4
14/01/2016 7467.4 7604.8 7443.8 7536.8
15/01/2016 7561.65 7566.5 7427.3 7437.8
18/01/2016 7420.35 7463.65 7336.4 7351
19/01/2016 7381.8 7462.75 7364.15 7435.1
20/01/2016 7357 7470.9 7241.5 7309.3
21/01/2016 7376.65 7398.7 7250 7276.8
22/01/2016 7355.7 7433.4 7327.6 7422.45
25/01/2016 7468.75 7487.15 7421.2 7436.15
27/01/2016 7469.6 7477.9 7419.7 7437.75
28/01/2016 7426.5 7468.85 7409.6 7424.65
29/01/2016 7413.35 7575.65 7402.8 7563.55
01/02/2016 7589.5 7600.45 7541.25 7555.95
02/02/2016 7566.65 7576.3 7428.05 7455.55
03/02/2016 7392.45 7419.4 7350.3 7361.8
04/02/2016 7411.45 7457.05 7365.95 7404
05/02/2016 7418.25 7503.15 7406.65 7489.1
08/02/2016 7489.7 7512.55 7363.2 7387.25
09/02/2016 7303.95 7323.45 7275.15 7298.2
10/02/2016 7264.3 7271.85 7177.75 7215.7
11/02/2016 7203.6 7208.65 6959.95 6976.35
12/02/2016 7023.65 7034.8 6869 6980.95
15/02/2016 7057.35 7182.8 7056.8 7162.95
16/02/2016 7201.25 7204.65 7037.7 7048.25
17/02/2016 7058.85 7123.7 6960.65 7108.45
18/02/2016 7177.4 7215.1 7127.85 7191.75
19/02/2016 7170.55 7226.85 7145.95 7210.75
22/02/2016 7208.85 7252.4 7200.7 7234.55
23/02/2016 7240.3 7241.7 7090.7 7109.55
24/02/2016 7075 7090.8 7009.75 7018.7
25/02/2016 7029.85 7034.2 6961.4 6970.6
26/02/2016 7039.3 7052.9 6985.1 7029.75
29/02/2016 7050.45 7094.6 6825.8 6987.05
01/03/2016 7038.25 7235.5 7035.1 7222.3
02/03/2016 7321.7 7380.35 7308.15 7368.85
03/03/2016 7429.55 7483.95 7406.05 7475.6
04/03/2016 7505.4 7505.9 7444.1 7485.35
08/03/2016 7486.4 7527.15 7442.15 7485.3
09/03/2016 7436.1 7539 7424.3 7531.8
10/03/2016 7545.35 7547.1 7447.4 7486.15
11/03/2016 7484.85 7543.95 7460.6 7510.2
14/03/2016 7542.6 7583.7 7515.05 7538.75
15/03/2016 7535.85 7545.2 7452.8 7460.6
16/03/2016 7457.05 7508 7405.15 7498.75
17/03/2016 7557.4 7585.3 7479.4 7512.55
18/03/2016 7534.65 7613.6 7517.9 7604.35
21/03/2016 7619.2 7713.55 7617.7 7704.25
22/03/2016 7695.55 7728.2 7643.8 7714.9
23/03/2016 7717.45 7726.85 7670.6 7716.5
28/03/2016 7741 7749.4 7587.7 7615.1
29/03/2016 7606.55 7652.9 7582.25 7597
30/03/2016 7651.1 7741.95 7643.45 7735.2
31/03/2016 7727.65 7777.6 7702 7738.4
01/04/2016 7718.05 7740.15 7666.1 7713.05
04/04/2016 7733.15 7764.45 7704.4 7758.8
05/04/2016 7736.3 7736.3 7588.65 7603.2
06/04/2016 7636.05 7638.65 7591.75 7614.35
07/04/2016 7630.4 7630.75 7535.85 7546.45
08/04/2016 7542.35 7569.35 7526.7 7555.2
11/04/2016 7577.8 7678.8 7516.85 7671.4
12/04/2016 7669.25 7717.4 7663.35 7708.95
13/04/2016 7777.15 7864.8 7772.2 7850.45
18/04/2016 7908.15 7920.6 7842.75 7914.7
20/04/2016 7950.05 7950.4 7877.55 7914.75
21/04/2016 7953.65 7978.45 7884.1 7912.05
22/04/2016 7891.8 7923.35 7873.35 7899.3
25/04/2016 7894.8 7911 7827 7855.05
26/04/2016 7828.15 7974.5 7822.55 7962.65
27/04/2016 7942 7991 7940.55 7979.9
28/04/2016 7967.4 7992 7834.45 7847.25
29/04/2016 7844.25 7889.05 7788.7 7849.8
02/05/2016 7822.7 7829.8 7777.3 7805.9
03/05/2016 7824.8 7890.25 7735.15 7747
04/05/2016 7724.15 7749 7697.25 7706.55
05/05/2016 7731 7777.55 7706.85 7735.5
06/05/2016 7717.65 7738.9 7678.35 7733.45
09/05/2016 7755.25 7873.65 7753.55 7866.05
10/05/2016 7873.55 7896.9 7837.7 7887.8
11/05/2016 7804.65 7893.1 7780.9 7848.85
12/05/2016 7871.45 7916.05 7849.65 7900.4
13/05/2016 7881 7881 7784.2 7814.9
16/05/2016 7831.2 7873.9 7772.15 7860.75
17/05/2016 7896.85 7940.1 7879.7 7890.75
18/05/2016 7846.75 7882.05 7810.75 7870.15
19/05/2016 7875.5 7876.2 7766.8 7783.4
20/05/2016 7792.2 7812.4 7735.75 7749.7
23/05/2016 7813.95 7820.6 7722.2 7731.05
24/05/2016 7738.05 7761.55 7715.8 7748.85
25/05/2016 7811.8 7941.2 7809.3 7934.9
26/05/2016 7974.45 8083 7948.5 8069.65
27/05/2016 8081.95 8164.2 8077.05 8156.65
30/05/2016 8166.5 8200 8150.8 8178.5
31/05/2016 8209.85 8213.6 8134.3 8160.1
01/06/2016 8179.2 8215.35 8171.05 8179.95
02/06/2016 8156.9 8229.5 8154.75 8218.95
03/06/2016 8246.2 8262 8209.85 8220.8
06/06/2016 8228.75 8234.7 8186.05 8201.05
07/06/2016 8235.55 8294.95 8216.4 8266.45
08/06/2016 8285.5 8288.9 8252.05 8273.05
09/06/2016 8273.35 8273.35 8184.6 8203.6
10/06/2016 8180.25 8265.6 8162.85 8170.05
13/06/2016 8102.25 8125.25 8063.9 8110.6
14/06/2016 8134.4 8134.95 8069.5 8108.85
15/06/2016 8139.4 8213.2 8123.15 8206.6
16/06/2016 8180.65 8180.65 8074.45 8140.75
17/06/2016 8176.65 8195.25 8135.8 8170.2
20/06/2016 8115.75 8244.15 8107.35 8238.5
21/06/2016 8255.4 8257.25 8202.15 8219.9
22/06/2016 8213.65 8238.35 8153.25 8203.7
23/06/2016 8201.15 8285.6 8188.3 8270.45
24/06/2016 8029.1 8100.7 7927.05 8088.6
27/06/2016 8039.35 8120.65 8039.35 8094.7
28/06/2016 8096.05 8146.35 8086.85 8127.85
29/06/2016 8173.1 8212.4 8157.65 8204
30/06/2016 8260.25 8308.15 8242.1 8287.75
01/07/2016 8313.05 8356.75 8308.65 8328.35
04/07/2016 8376.75 8398.45 8364.7 8370.7
05/07/2016 8379.3 8381.45 8319.95 8335.95
07/07/2016 8342 8361.95 8317.7 8337.9
08/07/2016 8350 8353.3 8287.55 8323.2
11/07/2016 8413.35 8475.25 8407.05 8467.9
12/07/2016 8502.6 8526.6 8479.2 8521.05
13/07/2016 8540.45 8550.25 8493.55 8519.5
14/07/2016 8515.75 8571.4 8500.7 8565
15/07/2016 8565.45 8594.8 8510.05 8541.4
18/07/2016 8564.05 8587.1 8494.35 8508.7
19/07/2016 8514.3 8540.05 8476.7 8528.55
20/07/2016 8515.45 8569.9 8512.55 8565.85
21/07/2016 8582.7 8585.25 8503.45 8510.1
22/07/2016 8519.65 8548.95 8489.8 8541.2
25/07/2016 8519.95 8641.15 8517.2 8635.65
26/07/2016 8633.75 8644.9 8577.15 8590.65
27/07/2016 8599.4 8665 8572.05 8615.8
28/07/2016 8636.95 8674.7 8625.25 8666.3
29/07/2016 8668.3 8670.35 8631.15 8638.5
01/08/2016 8654.3 8711.3 8590.5 8636.55
02/08/2016 8647.45 8687.2 8611.4 8622.9
03/08/2016 8635.2 8635.45 8529.6 8544.85
04/08/2016 8599.95 8601.4 8518.15 8551.1
05/08/2016 8600.2 8689.4 8590.15 8683.15
08/08/2016 8712.85 8723.5 8697.6 8711.35
09/08/2016 8727.8 8728.35 8638.2 8678.25
10/08/2016 8686.7 8690.1 8564.6 8575.3
11/08/2016 8572.8 8601.15 8540.05 8592.15
12/08/2016 8605.45 8684.3 8604.45 8672.15
16/08/2016 8670.25 8682.35 8600.45 8642.55
17/08/2016 8639.8 8667.1 8603.6 8624.05
18/08/2016 8648.85 8690.7 8645.05 8673.25
19/08/2016 8694.3 8696.6 8647.1 8666.9
22/08/2016 8667 8684.85 8614 8629.15
23/08/2016 8628.35 8642.15 8580 8632.6
24/08/2016 8648.5 8661.05 8620.9 8650.3
25/08/2016 8668.85 8683.05 8583.65 8592.2
26/08/2016 8614.35 8622.95 8547.55 8572.55
29/08/2016 8583.75 8622 8543.75 8607.45
30/08/2016 8646.75 8750.6 8642.25 8744.35
31/08/2016 8754.05 8819.2 8754.05 8786.2
01/09/2016 8793.6 8813.25 8759.95 8774.65
02/09/2016 8796.35 8824.1 8768.2 8809.65
06/09/2016 8852.7 8950.85 8848.45 8943
07/09/2016 8968.7 8968.7 8913.35 8917.95
08/09/2016 8915.5 8960.35 8896 8952.5
09/09/2016 8934.3 8939.15 8858.7 8866.7
12/09/2016 8732.95 8746.95 8699.4 8715.6
14/09/2016 8710.65 8739.85 8688.9 8726.6
15/09/2016 8743.85 8751.95 8704.35 8742.55
16/09/2016 8780.85 8847.65 8750.5 8779.85
19/09/2016 8788.45 8824.3 8774.2 8808.4
20/09/2016 8816.1 8816.45 8759.3 8775.9
21/09/2016 8790.3 8826.85 8757.3 8777.15
22/09/2016 8873.35 8893.35 8837.8 8867.45
23/09/2016 8880.75 8885.2 8820.3 8831.55
26/09/2016 8807.9 8809.55 8715.1 8723.05
27/09/2016 8748.9 8768.5 8690.5 8706.4
28/09/2016 8711.2 8767.05 8703.15 8745.15
29/09/2016 8792.7 8800.65 8558.25 8591.25
30/09/2016 8581.5 8637.15 8555.2 8611.15
03/10/2016 8666.15 8745.2 8635 8738.1
04/10/2016 8770 8783.65 8736.1 8769.15
05/10/2016 8806.35 8806.95 8731.4 8743.95
06/10/2016 8768.7 8781.15 8684.65 8709.55
07/10/2016 8721.7 8723.7 8663.8 8697.6
10/10/2016 8735.35 8745.8 8703.95 8708.8
13/10/2016 8671.5 8681.55 8541.35 8573.35
14/10/2016 8594 8604.45 8549.8 8583.4
17/10/2016 8612.95 8615.4 8506.15 8520.4
18/10/2016 8556.05 8685.1 8555.9 8677.9
19/10/2016 8697.5 8698.75 8636.7 8659.1
20/10/2016 8693.35 8727 8678.3 8699.4
21/10/2016 8708.6 8709.1 8652.05 8693.05
24/10/2016 8709.85 8736.95 8684.15 8708.95
25/10/2016 8721.7 8722.65 8663.45 8691.3
26/10/2016 8657.3 8657.3 8596.6 8615.25
27/10/2016 8607.1 8624.85 8550.25 8615.25
28/10/2016 8625 8653.75 8581.75 8638
30/10/2016 8672.35 8678.25 8616.25 8625.7
01/11/2016 8653.15 8669.6 8614.5 8626.25
02/11/2016 8542.8 8549.5 8504.85 8514
03/11/2016 8499.85 8537.65 8476.15 8484.95
04/11/2016 8503.6 8504 8400.25 8433.75
07/11/2016 8535.75 8535.85 8481.45 8497.05
08/11/2016 8540 8559.4 8480.1 8543.55
09/11/2016 8067.5 8476.2 8002.25 8432
10/11/2016 8555.6 8598.45 8510.7 8525.75
11/11/2016 8456.65 8460.6 8284.95 8296.3
15/11/2016 8284.85 8288.55 8093.2 8108.45
16/11/2016 8205.65 8210.05 8089.4 8111.6
17/11/2016 8105.1 8151.25 8060.3 8079.95
18/11/2016 8097.55 8128.95 8048.3 8074.1
21/11/2016 8102.1 8102.45 7916.4 7929.1
22/11/2016 7989.15 8019.05 7938.15 8002.3
23/11/2016 8051.2 8055.2 7973.1 8033.3
24/11/2016 8011.8 8024.85 7952.55 7965.5
25/11/2016 8007.95 8122.25 7976.75 8114.3
28/11/2016 8080.65 8146.5 8066.5 8126.9
29/11/2016 8131.55 8197.35 8128.7 8142.15
30/11/2016 8172.15 8234.25 8139.25 8224.5
01/12/2016 8244 8250.8 8185.05 8192.9
02/12/2016 8153.55 8159.3 8070.05 8086.8
05/12/2016 8088.75 8141.9 8056.85 8128.75
06/12/2016 8153.15 8178.7 8130.85 8143.15
07/12/2016 8168.4 8190.45 8077.5 8102.05
08/12/2016 8152.1 8256.25 8151.75 8246.85
09/12/2016 8271.7 8274.95 8241.95 8261.75
12/12/2016 8230.65 8230.65 8154.45 8170.8
13/12/2016 8196.15 8228.85 8155.8 8221.8
14/12/2016 8229.35 8229.4 8165.1 8182.45
15/12/2016 8128.4 8225.9 8121.95 8153.6
16/12/2016 8178.2 8178.7 8127.45 8139.45
19/12/2016 8126 8132.5 8094.85 8104.35
20/12/2016 8110.6 8124.1 8062.75 8082.4
21/12/2016 8105.85 8112.55 8053.25 8061.3
22/12/2016 8043.85 8046.45 7964.95 7979.1
23/12/2016 7972.5 8022.6 7942.05 7985.75
26/12/2016 7965.1 7970.05 7893.8 7908.25
27/12/2016 7915.05 8044.65 7903.7 8032.85
28/12/2016 8047.55 8100.55 8028.4 8034.85
29/12/2016 8030.6 8111.1 8020.8 8103.6
30/12/2016 8119.65 8197 8114.75 8185.8
02/01/2017 8210.1 8212 8133.8 8179.5
03/01/2017 8196.05 8219.1 8148.6 8192.25
04/01/2017 8202.65 8218.5 8180.9 8190.5
05/01/2017 8226.65 8282.65 8223.7 8273.8
06/01/2017 8281.85 8306.85 8233.25 8243.8
09/01/2017 8259.35 8263 8227.75 8236.05
10/01/2017 8262.7 8293.8 8261 8288.6
11/01/2017 8327.8 8389 8322.25 8380.65
12/01/2017 8391.05 8417.2 8382.3 8407.2
13/01/2017 8457.65 8461.05 8373.15 8400.35
16/01/2017 8390.95 8426.7 8374.4 8412.8
17/01/2017 8415.05 8440.9 8378.3 8398
18/01/2017 8403.85 8460.3 8397.4 8417
19/01/2017 8418.4 8445.15 8404.05 8435.1
20/01/2017 8404.35 8423.65 8340.95 8349.35
23/01/2017 8329.6 8404.15 8327.2 8391.5
24/01/2017 8407.05 8480.95 8398.15 8475.8
25/01/2017 8499.45 8612.6 8493.95 8602.75
27/01/2017 8610.5 8672.7 8606.9 8641.25
30/01/2017 8635.55 8662.6 8617.75 8632.75
31/01/2017 8629.45 8631.75 8552.4 8561.3
01/02/2017 8570.35 8722.4 8537.5 8716.4
02/02/2017 8724.75 8757.6 8685.8 8734.25
03/02/2017 8735.15 8748.25 8707.75 8740.95
06/02/2017 8785.45 8814.1 8770.2 8801.05
07/02/2017 8805.7 8809.3 8741.05 8768.3
08/02/2017 8774.55 8791.25 8715 8769.05
09/02/2017 8795.55 8821.4 8724.1 8778.4
10/02/2017 8812.35 8822.1 8771.2 8793.55
13/02/2017 8819.8 8826.9 8754.2 8805.05
14/02/2017 8819.9 8820.45 8772.5 8792.3
15/02/2017 8778.95 8807.9 8712.85 8724.7
16/02/2017 8739 8783.95 8719.6 8778
17/02/2017 8883.7 8896.45 8804.25 8821.7
20/02/2017 8818.55 8886.25 8809.8 8879.2
21/02/2017 8890.75 8920.8 8860.95 8907.85
22/02/2017 8931.6 8960.75 8905.25 8926.9
23/02/2017 8956.4 8982.15 8927.55 8939.5
27/02/2017 8943.7 8951.8 8888.65 8896.7
28/02/2017 8898.95 8914.75 8867.6 8879.6
01/03/2017 8904.4 8960.8 8898.6 8945.8
02/03/2017 8982.85 8992.5 8879.8 8899.75
03/03/2017 8883.5 8907.1 8860.1 8897.55
06/03/2017 8915.1 8967.8 8914 8963.45
07/03/2017 8977.75 8977.85 8932.8 8946.9
08/03/2017 8950.7 8957.05 8891.95 8924.3
09/03/2017 8914.5 8945.8 8899.5 8927
10/03/2017 8953.7 8975.7 8903.95 8934.55
14/03/2017 9091.65 9122.75 9060.5 9087
15/03/2017 9086.85 9106.55 9075.5 9084.8
16/03/2017 9129.65 9158.45 9128.55 9153.7
17/03/2017 9207.8 9218.4 9147.6 9160.05
20/03/2017 9166.95 9167.6 9116.3 9126.85
21/03/2017 9133.95 9147.75 9087.2 9121.5
22/03/2017 9047.2 9072.9 9019.3 9030.45
23/03/2017 9048.75 9099.05 9048.6 9086.3
24/03/2017 9104 9133.55 9089.4 9108
27/03/2017 9093.45 9094.85 9024.65 9045.2
28/03/2017 9081.5 9110.4 9079.8 9100.8
29/03/2017 9128.7 9153.15 9109.1 9143.8
30/03/2017 9142.6 9183.15 9136.35 9173.75
31/03/2017 9158.9 9191.7 9152.1 9173.75
03/04/2017 9220.6 9245.35 9192.4 9237.85
05/04/2017 9264.4 9273.9 9215.4 9265.15
06/04/2017 9245.8 9267.95 9218.85 9261.95
07/04/2017 9223.7 9250.5 9188.1 9198.3
10/04/2017 9225.6 9225.65 9174.85 9181.45
11/04/2017 9184.55 9242.7 9172.85 9237
12/04/2017 9242.5 9246.4 9161.8 9203.45
13/04/2017 9202.5 9202.65 9144.95 9150.8
17/04/2017 9144.75 9160 9120.25 9139.3
18/04/2017 9163 9217.9 9095.45 9105.15
19/04/2017 9112.2 9120.5 9075.15 9103.5
20/04/2017 9108.1 9143.9 9102.65 9136.4
21/04/2017 9179.1 9183.65 9088.75 9119.4
24/04/2017 9135.35 9225.4 9130.55 9217.95
25/04/2017 9273.05 9309.2 9250.35 9306.6
26/04/2017 9336.2 9367 9301.35 9351.85
27/04/2017 9359.15 9367.15 9322.65 9342.15
28/04/2017 9340.95 9342.65 9282.25 9304.05
02/05/2017 9339.85 9352.55 9269.9 9313.8
03/05/2017 9344.7 9346.3 9298.4 9311.95
04/05/2017 9360.95 9365.65 9323.25 9359.9
05/05/2017 9374.55 9377.1 9272 9285.3
08/05/2017 9311.45 9338.7 9297.95 9314.05
09/05/2017 9337.35 9338.95 9307.7 9316.85
10/05/2017 9339.65 9414.75 9336 9407.3
11/05/2017 9448.6 9450.65 9411.3 9422.4
12/05/2017 9436.65 9437.75 9372.55 9400.9
15/05/2017 9433.55 9449.25 9423.1 9445.4
16/05/2017 9461 9517.2 9456.35 9512.25
17/05/2017 9517.6 9532.6 9486.1 9525.75
18/05/2017 9453.2 9489.1 9418.1 9429.45
19/05/2017 9469.9 9505.75 9390.75 9427.9
22/05/2017 9480.25 9498.65 9427.9 9438.25
23/05/2017 9445.05 9448.05 9370 9386.15
24/05/2017 9410.9 9431.9 9341.65 9360.55
25/05/2017 9384.05 9523.3 9379.2 9509.75
26/05/2017 9507.75 9604.9 9495.4 9595.1
29/05/2017 9560.05 9637.75 9547.7 9604.9
30/05/2017 9590.65 9635.3 9581.2 9624.55
31/05/2017 9636.55 9649.6 9609.25 9621.25
01/06/2017 9603.55 9634.65 9589.9 9616.1
02/06/2017 9657.15 9673.5 9637.45 9653.5
05/06/2017 9656.3 9687.2 9640.7 9675.1
06/06/2017 9704.25 9709.3 9630.2 9637.15
07/06/2017 9663.95 9678.55 9630.55 9663.9
08/06/2017 9682.4 9688.7 9641.5 9647.25
09/06/2017 9638.55 9676.25 9608.15 9668.25
12/06/2017 9646.7 9647.05 9598.5 9616.4
13/06/2017 9615.55 9654.15 9595.4 9606.9
14/06/2017 9621.55 9627.4 9580.45 9618.15
15/06/2017 9617.9 9621.4 9560.8 9578.05
16/06/2017 9595.45 9615.85 9565.5 9588.05
19/06/2017 9626.4 9673.3 9614.9 9657.55
20/06/2017 9670.5 9676.5 9643.75 9653.5
21/06/2017 9648.1 9650.45 9608.6 9633.6
22/06/2017 9642.65 9698.85 9617.75 9630
23/06/2017 9643.25 9647.65 9565.3 9574.95
27/06/2017 9594.05 9615.4 9473.45 9511.4
28/06/2017 9520.2 9522.5 9474.35 9491.25
29/06/2017 9522.95 9575.8 9493.8 9504.1
30/06/2017 9478.5 9535.8 9448.75 9520.9
03/07/2017 9587.95 9624 9543.55 9615
04/07/2017 9645.9 9650.65 9595.5 9613.3
05/07/2017 9619.75 9643.65 9607.35 9637.6
06/07/2017 9653.6 9700.7 9639.95 9674.55
07/07/2017 9670.35 9684.25 9642.65 9665.8
10/07/2017 9719.3 9782.15 9646.45 9771.05
11/07/2017 9797.45 9830.05 9778.85 9786.05
12/07/2017 9807.3 9824.95 9787.7 9816.1
13/07/2017 9855.8 9897.25 9853.45 9891.7
14/07/2017 9913.3 9913.3 9845.45 9886.35
17/07/2017 9908.15 9928.2 9894.7 9915.95
18/07/2017 9832.7 9885.35 9792.05 9827.15
19/07/2017 9855.95 9905.05 9851.65 9899.6
20/07/2017 9920.2 9922.55 9863.45 9873.3
21/07/2017 9899.6 9924.7 9838 9915.25
24/07/2017 9936.8 9982.05 9919.6 9966.4
25/07/2017 10010.55 10011.3 9949.1 9964.55
26/07/2017 9983.65 10025.95 9965.95 10020.65
27/07/2017 10063.25 10114.85 10005.5 10020.55
28/07/2017 9996.55 10026.05 9944.5 10014.5
31/07/2017 10034.7 10085.9 10016.95 10077.1
01/08/2017 10101.05 10128.6 10065.75 10114.65
02/08/2017 10136.3 10137.85 10054.2 10081.5
03/08/2017 10081.15 10081.15 9998.25 10013.65
04/08/2017 10008.6 10075.25 9988.35 10066.4
07/08/2017 10074.8 10088.1 10046.35 10057.4
08/08/2017 10068.35 10083.8 9947 9978.55
09/08/2017 9961.15 9969.8 9893.05 9908.05
10/08/2017 9872.85 9892.65 9776.2 9820.25
11/08/2017 9712.15 9771.65 9685.55 9710.8
14/08/2017 9755.75 9818.3 9752.1 9794.15
16/08/2017 9825.85 9903.95 9773.85 9897.3
17/08/2017 9945.55 9947.8 9883.75 9904.15
18/08/2017 9865.95 9865.95 9783.65 9837.4
21/08/2017 9864.25 9884.35 9740.1 9754.35
22/08/2017 9815.75 9828.45 9752.6 9765.55
23/08/2017 9803.05 9857.9 9786.75 9852.5
24/08/2017 9881.2 9881.5 9848.85 9857.05
28/08/2017 9907.15 9925.75 9882 9912.8
29/08/2017 9886.4 9887.35 9783.75 9796.05
30/08/2017 9859.5 9909.45 9850.8 9884.4
31/08/2017 9905.7 9925.1 9856.95 9917.9
01/09/2017 9937.65 9983.45 9909.85 9974.4
04/09/2017 9984.15 9988.4 9861 9912.85
05/09/2017 9933.25 9963.1 9901.05 9952.2
06/09/2017 9899.25 9931.55 9882.55 9916.2
07/09/2017 9945.85 9964.85 9917.2 9929.9
08/09/2017 9958.65 9963.6 9913.3 9934.8
11/09/2017 9971.75 10028.65 9968.8 10006.05
12/09/2017 10056.85 10097.55 10028.05 10093.05
13/09/2017 10099.25 10131.95 10063.15 10079.3
14/09/2017 10107.4 10126.5 10070.35 10086.6
15/09/2017 10062.35 10115.15 10043.65 10085.4
18/09/2017 10133.1 10171.7 10131.3 10153.1
19/09/2017 10175.6 10178.95 10129.95 10147.55
20/09/2017 10160.95 10171.05 10134.2 10141.15
21/09/2017 10139.6 10158.9 10058.6 10121.9
22/09/2017 10094.35 10095.05 9952.8 9964.4
25/09/2017 9960.1 9960.5 9816.05 9872.6
26/09/2017 9875.25 9891.35 9813 9871.5
27/09/2017 9920.6 9921.05 9714.4 9735.75
28/09/2017 9736.4 9789.2 9687.55 9768.95
29/09/2017 9814.3 9854 9775.35 9788.6
03/10/2017 9893.3 9895.4 9831.05 9859.5
04/10/2017 9884.35 9938.3 9850.65 9914.9
05/10/2017 9927 9945.95 9881.85 9888.7
06/10/2017 9908.15 9989.35 9906.6 9979.7
09/10/2017 9988.2 10015.75 9959.45 9988.75
10/10/2017 10013.7 10034 10002.3 10016.95
11/10/2017 10042.6 10067.25 9955.8 9984.8
12/10/2017 10011.2 10104.45 9977.1 10096.4
13/10/2017 10123.7 10191.9 10120.1 10167.45
16/10/2017 10207.4 10242.95 10175.1 10230.85
17/10/2017 10227.65 10251.85 10212.6 10234.45
18/10/2017 10209.4 10236.45 10175.75 10210.85
19/10/2017 10210.35 10211.95 10123.35 10146.55
23/10/2017 10176.65 10224.15 10124.5 10184.85
24/10/2017 10218.55 10237.75 10182.4 10207.7
25/10/2017 10321.15 10340.55 10240.9 10295.35
26/10/2017 10291.8 10355.65 10271.85 10343.8
27/10/2017 10362.3 10366.15 10311.3 10323.05
30/10/2017 10353.85 10384.5 10344.3 10363.65
31/10/2017 10364.9 10367.7 10323.95 10335.3
01/11/2017 10390.35 10451.65 10383.05 10440.5
02/11/2017 10440.5 10453 10412.55 10423.8
03/11/2017 10461.55 10461.7 10403.6 10452.5
06/11/2017 10431.75 10490.45 10413.75 10451.8
07/11/2017 10477.15 10485.75 10340.8 10350.15
08/11/2017 10361.95 10384.25 10285.5 10303.15
09/11/2017 10358.65 10368.45 10266.95 10308.95
10/11/2017 10304.35 10344.95 10254.1 10321.75
13/11/2017 10322 10334.15 10216.25 10224.95
14/11/2017 10223.4 10248 10175.55 10186.6
15/11/2017 10171.95 10175.45 10094 10118.05
16/11/2017 10152.9 10232.25 10139.2 10214.75
17/11/2017 10324.55 10343.6 10268.05 10283.6
20/11/2017 10287.2 10309.85 10261.5 10298.75
21/11/2017 10329.25 10358.7 10315.05 10326.9
22/11/2017 10350.8 10368.7 10309.55 10342.3
23/11/2017 10358.45 10374.3 10307.3 10348.75
24/11/2017 10366.8 10404.5 10362.25 10389.7
27/11/2017 10361.05 10407.15 10340.2 10399.55
28/11/2017 10387.9 10409.55 10355.2 10370.25
29/11/2017 10376.65 10392.95 10345.9 10361.3
30/11/2017 10332.7 10332.7 10211.25 10226.55
01/12/2017 10263.7 10272.7 10108.55 10121.8
04/12/2017 10175.05 10179.2 10095.7 10127.75
05/12/2017 10118.25 10147.95 10069.1 10118.25
06/12/2017 10088.8 10104.2 10033.35 10044.1
07/12/2017 10063.45 10182.65 10061.9 10166.7
08/12/2017 10198.45 10270.85 10195.25 10265.65
11/12/2017 10310.5 10329.2 10282.05 10322.25
12/12/2017 10324.9 10326.1 10230.2 10240.15
13/12/2017 10236.6 10296.55 10169.85 10192.95
14/12/2017 10229.3 10276.1 10141.55 10252.1
15/12/2017 10345.65 10373.1 10319.65 10333.25
18/12/2017 10263.1 10443.55 10074.8 10388.75
19/12/2017 10414.8 10472.2 10406 10463.2
20/12/2017 10494.4 10494.45 10437.15 10444.2
21/12/2017 10473.95 10473.95 10426.9 10440.3
22/12/2017 10457.3 10501.1 10448.25 10493
26/12/2017 10512.3 10545.45 10477.95 10531.5
27/12/2017 10531.05 10552.4 10469.25 10490.75
28/12/2017 10498.2 10534.55 10460.45 10477.9
29/12/2017 10492.35 10538.7 10488.65 10530.7
01/01/2018 10531.7 10537.85 10423.1 10435.55
02/01/2018 10477.55 10495.2 10404.65 10442.2
03/01/2018 10482.65 10503.6 10429.55 10443.2
04/01/2018 10469.4 10513 10441.45 10504.8
05/01/2018 10534.25 10566.1 10520.1 10558.85
08/01/2018 10591.7 10631.2 10588.55 10623.6
09/01/2018 10645.1 10659.15 10603.6 10637
10/01/2018 10652.05 10655.5 10592.7 10632.2
11/01/2018 10637.05 10664.6 10612.35 10651.2
12/01/2018 10682.55 10690.4 10597.1 10681.25
15/01/2018 10718.5 10782.65 10713.8 10741.55
16/01/2018 10761.5 10762.35 10687.85 10700.45
17/01/2018 10702.45 10803 10666.75 10788.55
18/01/2018 10873.4 10887.5 10782.4 10817
19/01/2018 10829.2 10906.85 10793.9 10894.7
22/01/2018 10883.2 10975.1 10881.4 10966.2
23/01/2018 10997.4 11092.9 10994.55 11083.7
24/01/2018 11069.35 11110.1 11046.15 11086
25/01/2018 11095.6 11095.6 11009.2 11069.65
29/01/2018 11079.35 11171.55 11075.95 11130.4
30/01/2018 11120.85 11121.1 11033.9 11049.65
31/01/2018 11018.8 11058.5 10979.3 11027.7
01/02/2018 11044.55 11117.35 10878.8 11016.9
02/02/2018 10938.2 10954.95 10736.1 10760.6
05/02/2018 10604.3 10702.75 10586.8 10666.55
06/02/2018 10295.15 10594.15 10276.3 10498.25
07/02/2018 10607.2 10614 10446.4 10476.7
08/02/2018 10518.5 10637.8 10479.55 10576.85
09/02/2018 10416.5 10480.2 10398.2 10454.95
12/02/2018 10518.2 10555.5 10485.4 10539.75
14/02/2018 10585.75 10590.55 10456.65 10500.9
15/02/2018 10537.9 10618.1 10511.05 10545.5
16/02/2018 10596.2 10612.9 10434.05 10452.3
19/02/2018 10488.9 10489.35 10302.75 10378.4
20/02/2018 10391 10429.35 10347.65 10360.4
21/02/2018 10426 10426.1 10349.6 10397.45
22/02/2018 10354.35 10397.55 10340.65 10382.7
23/02/2018 10408.1 10499.1 10396.65 10491.05
26/02/2018 10526.55 10592.95 10520.2 10582.6
27/02/2018 10615.2 10631.65 10537.25 10554.3
28/02/2018 10488.95 10535.5 10461.55 10492.85
01/03/2018 10479.95 10525.5 10447.15 10458.35
05/03/2018 10428.3 10428.7 10323.9 10358.85
06/03/2018 10420.5 10441.35 10215.9 10249.25
07/03/2018 10232.95 10243.35 10141.55 10154.2
08/03/2018 10216.25 10270.35 10146.4 10242.65
09/03/2018 10271.3 10296.7 10211.9 10226.85
12/03/2018 10301.6 10433.65 10295.45 10421.4
13/03/2018 10389.5 10478.6 10377.85 10426.85
14/03/2018 10393.05 10420.35 10336.3 10410.9
15/03/2018 10405.45 10420 10346.2 10360.15
16/03/2018 10345.15 10346.3 10180.25 10195.15
19/03/2018 10215.35 10224.55 10075.3 10094.25
20/03/2018 10051.55 10155.65 10049.1 10124.35
21/03/2018 10181.95 10227.3 10132.95 10155.25
22/03/2018 10167.5 10207.85 10105.4 10114.75
23/03/2018 9968.8 10027.7 9951.9 9998.05
26/03/2018 9989.15 10143.5 9958.55 10130.65
27/03/2018 10188 10207.9 10139.65 10184.15
28/03/2018 10143.6 10158.35 10096.9 10113.7
02/04/2018 10151.65 10220.1 10127.75 10211.8
03/04/2018 10186.85 10255.35 10171.05 10245
04/04/2018 10274.6 10279.85 10111.3 10128.4
05/04/2018 10228.45 10331.8 10227.45 10325.15
06/04/2018 10322.75 10350.45 10290.85 10331.6
09/04/2018 10333.7 10397.7 10328.5 10379.35
10/04/2018 10412.9 10424.85 10381.5 10402.25
11/04/2018 10428.15 10428.15 10355.6 10417.15
12/04/2018 10410.65 10469.9 10395.25 10458.65
13/04/2018 10495.3 10519.9 10451.45 10480.6
16/04/2018 10398.3 10540.15 10396.35 10528.35
17/04/2018 10557.3 10560.45 10495.65 10548.7
18/04/2018 10578.9 10594.2 10509.7 10526.2
19/04/2018 10563.65 10572.2 10546.2 10565.3
20/04/2018 10560.35 10582.35 10527.45 10564.05
23/04/2018 10592.8 10638.35 10514.95 10584.7
24/04/2018 10578.1 10636.8 10569 10614.35
25/04/2018 10612.4 10612.6 10536.45 10570.55
26/04/2018 10586.5 10628.4 10559.65 10617.8
27/04/2018 10651.65 10719.8 10647.55 10692.3
30/04/2018 10705.75 10759 10704.6 10739.35
02/05/2018 10783.85 10784.65 10689.8 10718.05
03/05/2018 10720.15 10720.6 10647.45 10679.65
04/05/2018 10700.45 10700.45 10601.6 10618.25
07/05/2018 10653.15 10725.65 10635.65 10715.5
08/05/2018 10757.9 10758.55 10689.4 10717.8
09/05/2018 10693.35 10766.25 10689.85 10741.7
10/05/2018 10779.65 10785.55 10705 10716.55
11/05/2018 10741.95 10812.05 10724.45 10806.5
14/05/2018 10815.15 10834.85 10774.75 10806.6
15/05/2018 10812.6 10929.2 10781.4 10801.85
16/05/2018 10751.95 10790.45 10699.7 10741.1
17/05/2018 10775.6 10777.25 10664.5 10682.7
18/05/2018 10671.85 10674.95 10589.1 10596.4
21/05/2018 10616.7 10621.7 10505.8 10516.7
22/05/2018 10518.45 10558.6 10490.55 10536.7
23/05/2018 10521.1 10533.55 10417.8 10430.35
24/05/2018 10464.85 10535.15 10419.8 10513.85
25/05/2018 10533.05 10628.05 10524 10605.15
28/05/2018 10648.35 10709.8 10640.55 10688.65
29/05/2018 10689.4 10717.25 10616.1 10633.3
30/05/2018 10579 10648.7 10558.45 10614.35
31/05/2018 10670.1 10763.8 10620.4 10736.15
01/06/2018 10738.45 10764.75 10681.5 10696.2
04/06/2018 10765.95 10770.3 10618.35 10628.5
05/06/2018 10630.7 10633.15 10550.9 10593.15
06/06/2018 10603.45 10698.35 10587.5 10684.65
07/06/2018 10722.6 10818 10722.6 10768.35
08/06/2018 10736.4 10779.45 10709.05 10767.65
11/06/2018 10781.85 10850.55 10777.05 10786.95
12/06/2018 10816.15 10856.55 10789.4 10842.85
13/06/2018 10887.5 10893.25 10842.65 10856.7
14/06/2018 10832.9 10833.7 10773.55 10808.05
15/06/2018 10808.65 10834 10755.4 10817.7
18/06/2018 10830.2 10830.2 10787.35 10799.85
19/06/2018 10789.45 10789.45 10701.2 10710.45
20/06/2018 10734.65 10781.8 10724.05 10772.05
21/06/2018 10808.45 10809.6 10725.9 10741.1
22/06/2018 10742.7 10837 10710.45 10821.85
25/06/2018 10822.9 10831.05 10753.05 10762.45
26/06/2018 10742.7 10805.25 10732.55 10769.15
27/06/2018 10785.5 10785.5 10652.4 10671.4
28/06/2018 10660.8 10674.2 10557.7 10589.1
29/06/2018 10612.85 10723.05 10612.35 10714.3
02/07/2018 10732.35 10736.15 10604.65 10657.3
03/07/2018 10668.6 10713.3 10630.25 10699.9
04/07/2018 10715 10777.15 10677.75 10769.9
05/07/2018 10786.05 10786.05 10726.25 10749.75
06/07/2018 10744.15 10816.35 10735.05 10772.65
09/07/2018 10838.3 10860.35 10807.15 10852.9
10/07/2018 10902.75 10956.9 10876.65 10947.25
11/07/2018 10956.4 10976.65 10923 10948.3
12/07/2018 11006.95 11078.3 10999.65 11023.2
13/07/2018 11056.9 11071.35 10999.75 11018.9
16/07/2018 11018.95 11019.5 10926.25 10936.85
17/07/2018 10939.65 11018.5 10925.6 11008.05
18/07/2018 11060.2 11076.2 10956.3 10980.45
19/07/2018 10999.5 11006.5 10935.45 10957.1
20/07/2018 10963.5 11030.25 10946.2 11010.2
23/07/2018 11019.85 11093.4 11010.95 11084.75
24/07/2018 11109 11143.4 11092.5 11134.3
25/07/2018 11148.4 11157.15 11113.25 11132
26/07/2018 11132.95 11185.85 11125.7 11167.3
27/07/2018 11232.75 11283.4 11210.25 11278.35
30/07/2018 11296.65 11328.1 11261.45 11319.55
31/07/2018 11311.05 11366 11267.75 11356.5
01/08/2018 11359.8 11390.55 11313.55 11346.2
02/08/2018 11328.9 11328.9 11234.95 11244.7
03/08/2018 11297.8 11368 11294.55 11360.8
06/08/2018 11401.5 11427.65 11370.6 11387.1
07/08/2018 11423.15 11428.95 11359.7 11389.45
08/08/2018 11412.5 11459.95 11379.3 11450
09/08/2018 11493.25 11495.2 11454.1 11470.7
10/08/2018 11474.95 11478.75 11419.65 11429.5
13/08/2018 11369.6 11406.3 11340.3 11355.75
14/08/2018 11381.7 11452.45 11370.8 11435.1
16/08/2018 11397.15 11449.85 11366.25 11385.05
17/08/2018 11437.15 11486.45 11431.8 11470.75
20/08/2018 11502.1 11565.3 11499.65 11551.75
21/08/2018 11576.2 11581.75 11539.6 11570.9
23/08/2018 11620.7 11620.7 11546.7 11582.75
24/08/2018 11566.6 11604.6 11532 11557.1
27/08/2018 11605.85 11700.95 11595.6 11691.95
28/08/2018 11731.95 11760.2 11710.5 11738.5
29/08/2018 11744.95 11753.2 11678.85 11691.9
30/08/2018 11694.75 11698.8 11639.7 11676.8
31/08/2018 11675.85 11727.65 11640.1 11680.5
03/09/2018 11751.8 11751.8 11567.4 11582.35
04/09/2018 11598.75 11602.55 11496.85 11520.3
05/09/2018 11514.85 11542.65 11393.85 11476.95
06/09/2018 11514.15 11562.25 11436.05 11536.9
07/09/2018 11558.25 11603 11484.4 11589.1
10/09/2018 11570.25 11573 11427.3 11438.1
11/09/2018 11476.85 11479.4 11274 11287.5
12/09/2018 11340.1 11380.75 11250.2 11369.9
14/09/2018 11443.5 11523.25 11430.55 11515.2
17/09/2018 11464.95 11464.95 11366.9 11377.75
18/09/2018 11381.55 11411.45 11268.95 11278.9
19/09/2018 11326.65 11332.05 11210.9 11234.35
21/09/2018 11271.3 11346.8 10866.45 11143.1
24/09/2018 11164.4 11170.15 10943.6 10967.4
25/09/2018 10969.95 11080.6 10882.85 11067.45
26/09/2018 11145.55 11145.55 10993.05 11053.8
27/09/2018 11079.8 11089.45 10953.35 10977.55
28/09/2018 11008.1 11034.1 10850.3 10930.45
01/10/2018 10930.9 11035.65 10821.55 11008.3
03/10/2018 10982.7 10989.05 10843.75 10858.25
04/10/2018 10754.7 10754.7 10547.25 10599.25
05/10/2018 10514.1 10540.65 10261.9 10316.45
08/10/2018 10310.15 10398.35 10198.4 10348.05
09/10/2018 10390.3 10397.6 10279.35 10301.05
10/10/2018 10331.85 10482.35 10318.25 10460.1
11/10/2018 10169.8 10335.95 10138.6 10234.65
12/10/2018 10331.55 10492.45 10322.15 10472.5
15/10/2018 10524.2 10526.3 10410.15 10512.5
16/10/2018 10550.15 10604.9 10525.3 10584.75
17/10/2018 10688.7 10710.15 10436.45 10453.05
19/10/2018 10339.7 10380.1 10249.6 10303.55
22/10/2018 10405.85 10408.55 10224 10245.25
23/10/2018 10152.6 10222.1 10102.35 10146.8
24/10/2018 10278.15 10290.65 10126.7 10224.75
25/10/2018 10135.05 10166.6 10079.3 10124.9
26/10/2018 10122.35 10128.85 10004.55 10030
29/10/2018 10078.1 10275.3 10020.35 10250.85
30/10/2018 10239.4 10285.1 10175.35 10198.4
31/10/2018 10209.55 10396 10105.1 10386.6
01/11/2018 10441.7 10441.9 10341.9 10380.45
02/11/2018 10462.3 10606.95 10457.7 10553
05/11/2018 10558.75 10558.8 10477 10524
06/11/2018 10552 10600.25 10491.45 10530
07/11/2018 10614.45 10616.45 10582.3 10598.4
09/11/2018 10614.7 10619.55 10544.85 10585.2
12/11/2018 10607.8 10645.5 10464.05 10482.2
13/11/2018 10451.9 10596.25 10440.55 10582.5
14/11/2018 10634.9 10651.6 10532.7 10576.3
15/11/2018 10580.6 10646.5 10557.5 10616.7
16/11/2018 10644 10695.15 10631.15 10682.2
19/11/2018 10731.25 10774.7 10688.8 10763.4
20/11/2018 10740.1 10740.85 10640.85 10656.2
21/11/2018 10670.95 10671.3 10562.35 10600.05
22/11/2018 10612.65 10646.25 10512 10526.75
26/11/2018 10568.3 10637.8 10489.75 10628.6
27/11/2018 10621.45 10695.15 10596.35 10685.6
28/11/2018 10708.75 10757.8 10699.85 10728.85
29/11/2018 10808.7 10883.05 10782.35 10858.7
30/11/2018 10892.1 10922.45 10835.1 10876.75
03/12/2018 10930.7 10941.2 10845.35 10883.75
04/12/2018 10877.1 10890.95 10833.35 10869.5
05/12/2018 10820.45 10821.05 10747.95 10782.9
06/12/2018 10718.15 10722.65 10588.25 10601.15
07/12/2018 10644.8 10704.55 10599.35 10693.7
10/12/2018 10508.7 10558.85 10474.95 10488.45
11/12/2018 10350.05 10567.15 10333.85 10549.15
12/12/2018 10591 10752.2 10560.8 10737.6
13/12/2018 10810.75 10838.6 10749.5 10791.55
14/12/2018 10784.5 10815.75 10752.1 10805.45
17/12/2018 10853.2 10900.35 10844.85 10888.35
18/12/2018 10850.9 10915.4 10819.1 10908.7
19/12/2018 10930.55 10985.15 10928 10967.3
20/12/2018 10885.2 10962.55 10880.05 10951.7
21/12/2018 10944.25 10963.65 10738.65 10754
24/12/2018 10780.9 10782.3 10649.25 10663.5
26/12/2018 10635.45 10747.5 10534.55 10729.85
27/12/2018 10817.9 10834.2 10764.45 10779.8
28/12/2018 10820.95 10893.6 10817.15 10859.9
31/12/2018 10913.2 10923.55 10853.2 10862.55
01/01/2019 10881.7 10923.6 10807.1 10910.1
02/01/2019 10868.85 10895.35 10735.05 10792.5
03/01/2019 10796.8 10814.05 10661.25 10672.25
04/01/2019 10699.7 10741.05 10628.65 10727.35
07/01/2019 10804.85 10835.95 10750.15 10771.8
08/01/2019 10786.25 10818.45 10733.25 10802.15
09/01/2019 10862.4 10870.4 10749.4 10855.15
10/01/2019 10859.35 10859.35 10801.8 10821.6
11/01/2019 10834.75 10850.15 10739.4 10794.95
14/01/2019 10807 10808 10692.35 10737.6
15/01/2019 10777.55 10896.95 10777.55 10886.8
16/01/2019 10899.65 10928.15 10876.9 10890.3
17/01/2019 10920.85 10930.65 10844.65 10905.2
18/01/2019 10914.85 10928.2 10852.2 10906.95
21/01/2019 10919.35 10987.45 10885.75 10961.85
22/01/2019 10949.8 10949.8 10864.15 10922.75
23/01/2019 10931.05 10944.8 10811.95 10831.5
24/01/2019 10844.05 10866.6 10798.65 10849.8
25/01/2019 10859.75 10931.7 10756.45 10780.55
28/01/2019 10792.45 10804.45 10630.95 10661.55
29/01/2019 10653.7 10690.35 10583.65 10652.2
30/01/2019 10702.25 10710.2 10612.85 10651.8
31/01/2019 10690.55 10838.05 10678.55 10830.95
01/02/2019 10851.35 10983.45 10813.45 10893.65
04/02/2019 10876.75 10927.9 10814.15 10912.25
05/02/2019 10908.65 10956.7 10886.7 10934.35
06/02/2019 10965.1 11072.6 10962.7 11062.45
07/02/2019 11070.45 11118.1 11043.6 11069.4
08/02/2019 11023.5 11041.2 10925.45 10943.6
11/02/2019 10930.9 10930.9 10857.1 10888.8
12/02/2019 10879.7 10910.9 10823.8 10831.4
13/02/2019 10870.55 10891.65 10772.1 10793.65
14/02/2019 10786.1 10792.7 10718.75 10746.05
15/02/2019 10780.25 10785.75 10620.4 10724.4
18/02/2019 10738.65 10759.9 10628.4 10640.95
19/02/2019 10636.7 10722.85 10585.65 10604.35
20/02/2019 10655.45 10752.7 10646.4 10735.45
21/02/2019 10744.1 10808.85 10721.5 10789.85
22/02/2019 10782.7 10801.55 10758.4 10791.65
25/02/2019 10813.25 10887.1 10788.05 10880.1
26/02/2019 10775.3 10888.75 10729.3 10835.3
27/02/2019 10881.2 10939.7 10751.2 10806.65
28/02/2019 10865.7 10865.7 10784.85 10792.5
01/03/2019 10842.65 10877.9 10823.1 10863.5
05/03/2019 10864.85 10994.9 10817 10987.45
06/03/2019 11024.85 11062.3 10998.85 11053
07/03/2019 11077.95 11089.05 11027.1 11058.2
08/03/2019 11038.85 11049 11008.95 11035.4
11/03/2019 11068.75 11180.9 11059.85 11168.05
12/03/2019 11231.35 11320.4 11227 11301.2
13/03/2019 11326.2 11352.3 11276.6 11341.7
14/03/2019 11382.5 11383.45 11313.75 11343.25
15/03/2019 11376.85 11487 11370.8 11426.85
18/03/2019 11473.85 11530.15 11412.5 11462.2
19/03/2019 11500.3 11543.85 11451.25 11532.4
20/03/2019 11553.35 11556.1 11503.1 11521.05
22/03/2019 11549.2 11572.8 11434.55 11456.9
25/03/2019 11395.65 11395.65 11311.6 11354.25
26/03/2019 11375.2 11496.75 11352.45 11483.25
27/03/2019 11531.45 11546.2 11413 11445.05
28/03/2019 11463.65 11588.5 11452.45 11570
29/03/2019 11625.45 11630.35 11570.15 11623.9
01/04/2019 11665.2 11738.1 11644.75 11669.15
02/04/2019 11711.55 11729.35 11655.85 11713.2
03/04/2019 11735.3 11761 11629.15 11643.95
04/04/2019 11660.2 11662.55 11559.2 11598
05/04/2019 11638.4 11689.65 11609.5 11665.95
08/04/2019 11704.35 11710.3 11549.1 11604.5
09/04/2019 11612.05 11683.9 11569.7 11671.95
10/04/2019 11646.85 11680.05 11571.75 11584.3
11/04/2019 11592.55 11606.7 11550.55 11596.7
12/04/2019 11612.85 11657.35 11578.8 11643.45
15/04/2019 11667 11704.6 11648.25 11690.35
16/04/2019 11736.2 11810.95 11731.55 11787.15
18/04/2019 11856.15 11856.15 11738.5 11752.8
22/04/2019 11727.05 11727.05 11583.95 11594.45
23/04/2019 11612.95 11645.95 11564.8 11575.95
24/04/2019 11601.5 11740.85 11578.85 11726.15
25/04/2019 11735.7 11796.75 11624.3 11641.8
26/04/2019 11683.75 11762.9 11661.75 11754.65
30/04/2019 11748.75 11756.25 11655.9 11748.15
02/05/2019 11725.55 11789.3 11699.55 11724.75
03/05/2019 11722.6 11770.9 11699.35 11712.25
06/05/2019 11605.8 11632.55 11571.35 11598.25
07/05/2019 11651.5 11657.05 11484.45 11497.9
08/05/2019 11478.7 11479.1 11346.95 11359.45
09/05/2019 11322.4 11357.6 11255.05 11301.8
10/05/2019 11314.15 11345.8 11251.05 11278.9
13/05/2019 11258.7 11300.2 11125.6 11148.2
14/05/2019 11151.65 11294.75 11108.3 11222.05
15/05/2019 11271.7 11286.8 11136.95 11157
16/05/2019 11180.35 11281.55 11143.35 11257.1
17/05/2019 11261.9 11426.15 11259.85 11407.15
20/05/2019 11651.9 11845.2 11591.7 11828.25
21/05/2019 11863.65 11883.55 11682.8 11709.1
22/05/2019 11727.95 11784.8 11682.4 11737.9
23/05/2019 11901.3 12041.15 11614.5 11657.05
24/05/2019 11748 11859 11658.1 11844.1
27/05/2019 11855.5 11957.15 11812.4 11924.75
28/05/2019 11958.35 11958.55 11864.9 11928.75
29/05/2019 11905.8 11931.9 11836.8 11861.1
30/05/2019 11865.3 11968.55 11859.4 11945.9
31/05/2019 11999.8 12039.25 11829.45 11922.8
03/06/2019 11953.75 12103.05 11920.1 12088.55
04/06/2019 12052.65 12095.2 12005.85 12021.65
06/06/2019 12039.8 12039.8 11830.25 11843.75
07/06/2019 11865.2 11897.5 11769.5 11870.65
10/06/2019 11934.9 11975.05 11871.75 11922.7
11/06/2019 11959.85 12000.35 11904.35 11965.6
12/06/2019 11962.45 11962.45 11866.35 11906.2
13/06/2019 11873.9 11931.35 11817.05 11914.05
14/06/2019 11910.1 11911.85 11797.7 11823.3
17/06/2019 11844 11844.05 11657.75 11672.15
18/06/2019 11677.05 11727.2 11641.15 11691.5
19/06/2019 11744.45 11802.5 11625.1 11691.45
20/06/2019 11653.65 11843.5 11635.05 11831.75
21/06/2019 11827.6 11827.95 11705.1 11724.1
24/06/2019 11725.8 11754 11670.2 11699.65
25/06/2019 11681 11814.4 11651 11796.45
26/06/2019 11768.15 11871.85 11757.55 11847.55
27/06/2019 11860.85 11911.15 11821.05 11841.55
28/06/2019 11861.15 11871.7 11775.5 11788.85
01/07/2019 11839.9 11884.65 11830.8 11865.6
02/07/2019 11890.3 11917.45 11814.7 11910.3
03/07/2019 11932.15 11945.2 11887.05 11916.75
04/07/2019 11928.8 11969.25 11923.65 11946.75
05/07/2019 11964.75 11981.75 11797.9 11811.15
08/07/2019 11770.4 11771.9 11523.3 11558.6
09/07/2019 11531.6 11582.55 11461 11555.9
10/07/2019 11536.15 11593.7 11475.65 11498.9
11/07/2019 11561.45 11599 11519.5 11582.9
12/07/2019 11601.15 11639.55 11538.6 11552.5
15/07/2019 11614.75 11618.4 11532.3 11588.35
16/07/2019 11596.65 11670.05 11573.95 11662.6
17/07/2019 11670.75 11706.65 11651.15 11687.5
18/07/2019 11675.6 11677.15 11582.4 11596.9
19/07/2019 11627.95 11640.35 11399.3 11419.25
22/07/2019 11392.85 11398.15 11301.25 11346.2
23/07/2019 11372.25 11398.15 11302.8 11331.05
24/07/2019 11322.45 11359.75 11229.8 11271.3
25/07/2019 11290.4 11361.4 11239.35 11252.15
26/07/2019 11247.45 11307.6 11210.05 11284.3
29/07/2019 11307.5 11310.95 11152.4 11189.2
30/07/2019 11213.7 11267.45 11072.65 11085.4
01/08/2019 11060.2 11076.75 10881 10980
02/08/2019 10930.3 11080.15 10848.95 10997.35
05/08/2019 10895.8 10895.8 10782.6 10862.6
06/08/2019 10815.4 11018.55 10813.8 10948.25
07/08/2019 10958.1 10975.65 10835.9 10855.5
08/08/2019 10899.2 11058.05 10842.95 11032.45
09/08/2019 11087.9 11181.45 11062.8 11109.65
13/08/2019 11139.4 11145.9 10901.6 10925.85
14/08/2019 11003.25 11078.15 10935.6 11029.4
16/08/2019 11043.65 11068.65 10924.3 11047.8
19/08/2019 11094.8 11146.9 11037.85 11053.9
20/08/2019 11063.9 11076.3 10985.3 11017
21/08/2019 11018.15 11034.2 10906.65 10918.7
22/08/2019 10905.3 10908.25 10718.3 10741.35
23/08/2019 10699.6 10862.55 10637.15 10829.35
26/08/2019 11000.3 11070.3 10756.55 11057.85
27/08/2019 11106.55 11141.75 11049.5 11105.35
28/08/2019 11101.3 11129.65 10987.65 11046.1
29/08/2019 10996.05 11021.1 10922.4 10948.3
30/08/2019 10987.8 11042.6 10874.8 11023.25
03/09/2019 10960.95 10967.5 10772.7 10797.9
04/09/2019 10790.4 10858.75 10746.35 10844.65
05/09/2019 10860.95 10920.1 10816 10847.9
06/09/2019 10883.8 10957.05 10867.45 10946.2
09/09/2019 10936.7 11028.85 10889.8 11003.05
11/09/2019 11028.5 11054.8 11011.65 11035.7
12/09/2019 11058.3 11081.75 10964.95 10982.8
13/09/2019 10986.8 11084.45 10945.75 11075.9
16/09/2019 10994.85 11052.7 10968.2 11003.5
17/09/2019 11000.1 11000.1 10796.5 10817.6
18/09/2019 10872.8 10885.15 10804.85 10840.65
19/09/2019 10845.2 10845.2 10670.25 10704.8
24/09/2019 11590.7 11655.05 11539.2 11588.2
25/09/2019 11564.85 11564.95 11416.1 11440.2
26/09/2019 11469.85 11610.85 11466.35 11571.2
27/09/2019 11556.35 11593.6 11499.75 11512.4
30/09/2019 11491.15 11508.25 11390.8 11474.45
01/10/2019 11515.4 11554.2 11247.9 11359.9
03/10/2019 11322.25 11370.4 11257.35 11314
04/10/2019 11388.45 11400.3 11158.35 11174.75
07/10/2019 11196.2 11233.85 11112.65 11126.4
09/10/2019 11152.95 11321.6 11090.15 11313.3
10/10/2019 11280.5 11293.35 11208.55 11234.55
11/10/2019 11257.7 11362.9 11189.4 11305.05
14/10/2019 11335.9 11420.45 11290.05 11341.15
15/10/2019 11360.85 11462.35 11342.1 11428.3
16/10/2019 11464.95 11481.05 11411.1 11464
17/10/2019 11466.3 11599.1 11439.65 11586.35
18/10/2019 11580.3 11684.7 11553.15 11661.85
22/10/2019 11657.15 11714.35 11573.65 11588.35
23/10/2019 11596.2 11651.6 11554.4 11604.1
24/10/2019 11661.65 11679.6 11534.65 11582.6
25/10/2019 11646.15 11646.9 11490.75 11583.9
27/10/2019 11662.25 11672.4 11604.6 11627.15
29/10/2019 11643.95 11809.4 11627.35 11786.85
30/10/2019 11883.9 11883.95 11784.45 11844.1
31/10/2019 11890.45 11945 11855.1 11877.45
04/11/2019 11928.9 11989.15 11905.35 11941.3
05/11/2019 11974.6 11978.95 11861.9 11917.2
06/11/2019 11911.5 12002.9 11850.25 11966.05
07/11/2019 12021.1 12021.4 11946.85 12012.05
08/11/2019 11987.15 12034.15 11888.75 11908.15
11/11/2019 11879.2 11932.65 11853.95 11913.45
13/11/2019 11908.3 11946.8 11823.2 11840.45
14/11/2019 11858.75 11895.65 11802.65 11872.1
15/11/2019 11904.2 11973.65 11879.25 11895.45
18/11/2019 11915.15 11946.2 11867.6 11884.5
19/11/2019 11919.45 11958.85 11881.75 11940.1
20/11/2019 12004.75 12038.6 11966.05 11999.1
21/11/2019 12025.65 12028.2 11956.9 11968.4
22/11/2019 11967.3 11968.1 11883.5 11914.4
25/11/2019 11922.45 12084.5 11919.75 12073.75
26/11/2019 12110.2 12132.45 12006.35 12037.7
27/11/2019 12068.5 12114.9 12055.15 12100.7
28/11/2019 12132.1 12158.8 12099.95 12151.15
29/11/2019 12146.2 12147.4 12017.4 12056.05
02/12/2019 12137.05 12137.15 12023.7 12048.2
06/12/2019 12047.35 12057.05 11888.85 11921.5
12/12/2019 11944.3 12005.5 11934 11971.8
13/12/2019 12026.4 12098.85 12023.6 12086.7
16/12/2019 12131.35 12134.65 12046.3 12053.95
18/12/2019 12197 12237.7 12163.45 12221.65
19/12/2019 12223.4 12268.35 12191.15 12259.7
20/12/2019 12266.45 12293.9 12252.75 12271.8
23/12/2019 12235.45 12287.15 12213.25 12262.75
24/12/2019 12269.25 12283.7 12202.1 12214.55
26/12/2019 12211.85 12221.55 12118.85 12126.55
27/12/2019 12172.9 12258.45 12157.9 12245.8
30/12/2019 12274.9 12286.45 12213.8 12255.85
31/12/2019 12247.1 12247.1 12151.8 12168.45
01/01/2020 12202.15 12222.2 12165.3 12182.5
02/01/2020 12198.55 12289.9 12195.25 12282.2
03/01/2020 12261.1 12265.6 12191.35 12226.65
06/01/2020 12170.6 12179.1 11974.2 11993.05
07/01/2020 12079.1 12152.15 12005.35 12052.95
08/01/2020 11939.1 12044.95 11929.6 12025.35
09/01/2020 12153.15 12224.05 12132.55 12215.9
10/01/2020 12271 12311.2 12213.2 12256.8
13/01/2020 12296.7 12337.75 12285.8 12329.55
14/01/2020 12333.1 12374.25 12308.7 12362.3
15/01/2020 12349.4 12355.15 12278.75 12343.3
16/01/2020 12347.1 12389.05 12315.8 12355.5
17/01/2020 12328.4 12385.45 12321.4 12352.35
20/01/2020 12430.5 12430.5 12216.9 12224.55
21/01/2020 12195.3 12230.05 12162.3 12169.85
22/01/2020 12218.35 12225.05 12087.9 12106.9
23/01/2020 12123.75 12189 12094.1 12180.35
24/01/2020 12174.55 12272.15 12149.65 12248.25
27/01/2020 12197.1 12216.6 12107 12119
28/01/2020 12148.1 12163.55 12024.5 12055.8
29/01/2020 12114.9 12169.6 12103.8 12129.5
30/01/2020 12147.75 12150.3 12010.6 12035.8
31/01/2020 12100.4 12103.55 11945.85 11962.1
01/02/2020 11939 12017.35 11633.3 11661.85
03/02/2020 11627.45 11749.85 11614.5 11707.9
04/02/2020 11786.25 11986.15 11783.4 11979.65
05/02/2020 12005.85 12098.15 11953.35 12089.15
06/02/2020 12120 12160.6 12084.65 12137.95
07/02/2020 12151.15 12154.7 12073.95 12098.35
10/02/2020 12102.35 12103.55 11990.75 12031.5
11/02/2020 12108.4 12172.3 12099 12107.9
12/02/2020 12151 12231.75 12144.3 12201.2
13/02/2020 12219.55 12225.65 12139.8 12174.65
14/02/2020 12190.15 12246.7 12091.2 12113.45
17/02/2020 12131.8 12159.6 12037 12045.8
18/02/2020 12028.25 12030.75 11908.05 11992.5
19/02/2020 12090.6 12134.7 12042.1 12125.9
20/02/2020 12119 12152 12071.45 12080.85
24/02/2020 12012.55 12012.55 11813.4 11829.4
25/02/2020 11877.5 11883.05 11779.9 11797.9
26/02/2020 11738.55 11783.25 11639.6 11678.5
27/02/2020 11661.25 11663.85 11536.7 11633.3
28/02/2020 11382 11384.8 11175.05 11201.75
02/03/2020 11387.35 11433 11036.25 11132.75
03/03/2020 11217.55 11342.25 11152.55 11303.3
04/03/2020 11351.35 11356.6 11082.15 11251
05/03/2020 11306.05 11389.5 11244.6 11269
06/03/2020 10942.65 11035.1 10827.4 10989.45
09/03/2020 10742.05 10751.55 10294.45 10451.45
11/03/2020 10334.3 10545.1 10334 10458.4
12/03/2020 10039.95 10040.75 9508 9590.15
13/03/2020 9107.6 10159.4 8555.15 9955.2
16/03/2020 9587.8 9602.2 9165.1 9197.4
17/03/2020 9285.4 9403.8 8915.6 8967.05
18/03/2020 9088.45 9127.55 8407.05 8468.8
19/03/2020 8063.3 8575.45 7832.55 8263.45
20/03/2020 8284.45 8883 8178.2 8745.45
23/03/2020 7945.7 8159.25 7583.6 7610.25
24/03/2020 7848.3 8036.95 7511.1 7801.05
25/03/2020 7735.15 8376.75 7714.75 8317.85
26/03/2020 8451 8749.05 8304.9 8641.45
1/20/2020 12430 190 293.083 146.5415
0
24860 20

11397

22794 114

11285 125 22570 250

11351 191 22702 22
360 180
300 150
240 120
180 90
120 60
60 30

380
293
87