CoCalc -- spx.csv

GitHub Repository: wesm/pydata-book
Path: blob/3rd-edition/examples/spx.csv
¹⁷⁹⁷ views
Date,SPX
1990-02-01 00:00:00,328.79
1990-02-02 00:00:00,330.92
1990-02-05 00:00:00,331.85
1990-02-06 00:00:00,329.66
1990-02-07 00:00:00,333.75
1990-02-08 00:00:00,332.96
1990-02-09 00:00:00,333.62
1990-02-12 00:00:00,330.08
1990-02-13 00:00:00,331.02
1990-02-14 00:00:00,332.01
1990-02-15 00:00:00,334.89
1990-02-16 00:00:00,332.72
1990-02-20 00:00:00,327.99
1990-02-21 00:00:00,327.67
1990-02-22 00:00:00,325.7
1990-02-23 00:00:00,324.15
1990-02-26 00:00:00,328.67
1990-02-27 00:00:00,330.26
1990-02-28 00:00:00,331.89
1990-03-01 00:00:00,332.74
1990-03-02 00:00:00,335.54
1990-03-05 00:00:00,333.74
1990-03-06 00:00:00,337.93
1990-03-07 00:00:00,336.95
1990-03-08 00:00:00,340.27
1990-03-09 00:00:00,337.93
1990-03-12 00:00:00,338.67
1990-03-13 00:00:00,336.0
1990-03-14 00:00:00,336.87
1990-03-15 00:00:00,338.07
1990-03-16 00:00:00,341.91
1990-03-19 00:00:00,343.53
1990-03-20 00:00:00,341.57
1990-03-21 00:00:00,339.74
1990-03-22 00:00:00,335.69
1990-03-23 00:00:00,337.22
1990-03-26 00:00:00,337.63
1990-03-27 00:00:00,341.5
1990-03-28 00:00:00,342.0
1990-03-29 00:00:00,340.79
1990-03-30 00:00:00,339.94
1990-04-02 00:00:00,338.7
1990-04-03 00:00:00,343.64
1990-04-04 00:00:00,341.09
1990-04-05 00:00:00,340.73
1990-04-06 00:00:00,340.08
1990-04-09 00:00:00,341.37
1990-04-10 00:00:00,342.07
1990-04-11 00:00:00,341.92
1990-04-12 00:00:00,344.34
1990-04-16 00:00:00,344.74
1990-04-17 00:00:00,344.68
1990-04-18 00:00:00,340.72
1990-04-19 00:00:00,338.09
1990-04-20 00:00:00,335.12
1990-04-23 00:00:00,331.05
1990-04-24 00:00:00,330.36
1990-04-25 00:00:00,332.03
1990-04-26 00:00:00,332.92
1990-04-27 00:00:00,329.11
1990-04-30 00:00:00,330.8
1990-05-01 00:00:00,332.25
1990-05-02 00:00:00,334.48
1990-05-03 00:00:00,335.57
1990-05-04 00:00:00,338.39
1990-05-07 00:00:00,340.53
1990-05-08 00:00:00,342.01
1990-05-09 00:00:00,342.86
1990-05-10 00:00:00,343.82
1990-05-11 00:00:00,352.0
1990-05-14 00:00:00,354.75
1990-05-15 00:00:00,354.28
1990-05-16 00:00:00,354.0
1990-05-17 00:00:00,354.47
1990-05-18 00:00:00,354.64
1990-05-21 00:00:00,358.0
1990-05-22 00:00:00,358.43
1990-05-23 00:00:00,359.29
1990-05-24 00:00:00,358.41
1990-05-25 00:00:00,354.58
1990-05-29 00:00:00,360.65
1990-05-30 00:00:00,360.86
1990-05-31 00:00:00,361.23
1990-06-01 00:00:00,363.16
1990-06-04 00:00:00,367.4
1990-06-05 00:00:00,366.64
1990-06-06 00:00:00,364.96
1990-06-07 00:00:00,363.15
1990-06-08 00:00:00,358.71
1990-06-11 00:00:00,361.63
1990-06-12 00:00:00,366.25
1990-06-13 00:00:00,364.9
1990-06-14 00:00:00,362.9
1990-06-15 00:00:00,362.91
1990-06-18 00:00:00,356.88
1990-06-19 00:00:00,358.47
1990-06-20 00:00:00,359.1
1990-06-21 00:00:00,360.47
1990-06-22 00:00:00,355.43
1990-06-25 00:00:00,352.31
1990-06-26 00:00:00,352.06
1990-06-27 00:00:00,355.14
1990-06-28 00:00:00,357.63
1990-06-29 00:00:00,358.02
1990-07-02 00:00:00,359.54
1990-07-03 00:00:00,360.16
1990-07-05 00:00:00,355.68
1990-07-06 00:00:00,358.42
1990-07-09 00:00:00,359.52
1990-07-10 00:00:00,356.49
1990-07-11 00:00:00,361.23
1990-07-12 00:00:00,365.44
1990-07-13 00:00:00,367.31
1990-07-16 00:00:00,368.95
1990-07-17 00:00:00,367.52
1990-07-18 00:00:00,364.22
1990-07-19 00:00:00,365.32
1990-07-20 00:00:00,361.61
1990-07-23 00:00:00,355.31
1990-07-24 00:00:00,355.79
1990-07-25 00:00:00,357.09
1990-07-26 00:00:00,355.91
1990-07-27 00:00:00,353.44
1990-07-30 00:00:00,355.55
1990-07-31 00:00:00,356.15
1990-08-01 00:00:00,355.52
1990-08-02 00:00:00,351.48
1990-08-03 00:00:00,344.86
1990-08-06 00:00:00,334.43
1990-08-07 00:00:00,334.83
1990-08-08 00:00:00,338.35
1990-08-09 00:00:00,339.94
1990-08-10 00:00:00,335.52
1990-08-13 00:00:00,338.84
1990-08-14 00:00:00,339.39
1990-08-15 00:00:00,340.06
1990-08-16 00:00:00,332.39
1990-08-17 00:00:00,327.83
1990-08-20 00:00:00,328.51
1990-08-21 00:00:00,321.86
1990-08-22 00:00:00,316.55
1990-08-23 00:00:00,307.06
1990-08-24 00:00:00,311.51
1990-08-27 00:00:00,321.44
1990-08-28 00:00:00,321.34
1990-08-29 00:00:00,324.19
1990-08-30 00:00:00,318.71
1990-08-31 00:00:00,322.56
1990-09-04 00:00:00,323.09
1990-09-05 00:00:00,324.39
1990-09-06 00:00:00,320.46
1990-09-07 00:00:00,323.4
1990-09-10 00:00:00,321.63
1990-09-11 00:00:00,321.04
1990-09-12 00:00:00,322.54
1990-09-13 00:00:00,318.65
1990-09-14 00:00:00,316.83
1990-09-17 00:00:00,317.77
1990-09-18 00:00:00,318.6
1990-09-19 00:00:00,316.6
1990-09-20 00:00:00,311.48
1990-09-21 00:00:00,311.32
1990-09-24 00:00:00,304.59
1990-09-25 00:00:00,308.26
1990-09-26 00:00:00,305.06
1990-09-27 00:00:00,300.97
1990-09-28 00:00:00,306.05
1990-10-01 00:00:00,314.94
1990-10-02 00:00:00,315.21
1990-10-03 00:00:00,311.4
1990-10-04 00:00:00,312.69
1990-10-05 00:00:00,311.5
1990-10-08 00:00:00,313.48
1990-10-09 00:00:00,305.1
1990-10-10 00:00:00,300.39
1990-10-11 00:00:00,295.46
1990-10-12 00:00:00,300.03
1990-10-15 00:00:00,303.23
1990-10-16 00:00:00,298.92
1990-10-17 00:00:00,298.76
1990-10-18 00:00:00,305.74
1990-10-19 00:00:00,312.48
1990-10-22 00:00:00,314.76
1990-10-23 00:00:00,312.36
1990-10-24 00:00:00,312.6
1990-10-25 00:00:00,310.17
1990-10-26 00:00:00,304.71
1990-10-29 00:00:00,301.88
1990-10-30 00:00:00,304.06
1990-10-31 00:00:00,304.0
1990-11-01 00:00:00,307.02
1990-11-02 00:00:00,311.85
1990-11-05 00:00:00,314.59
1990-11-06 00:00:00,311.62
1990-11-07 00:00:00,306.01
1990-11-08 00:00:00,307.61
1990-11-09 00:00:00,313.74
1990-11-12 00:00:00,319.48
1990-11-13 00:00:00,317.67
1990-11-14 00:00:00,320.4
1990-11-15 00:00:00,317.02
1990-11-16 00:00:00,317.12
1990-11-19 00:00:00,319.34
1990-11-20 00:00:00,315.31
1990-11-21 00:00:00,316.03
1990-11-23 00:00:00,315.1
1990-11-26 00:00:00,316.51
1990-11-27 00:00:00,318.1
1990-11-28 00:00:00,317.95
1990-11-29 00:00:00,316.42
1990-11-30 00:00:00,322.22
1990-12-03 00:00:00,324.1
1990-12-04 00:00:00,326.35
1990-12-05 00:00:00,329.92
1990-12-06 00:00:00,329.07
1990-12-07 00:00:00,327.75
1990-12-10 00:00:00,328.89
1990-12-11 00:00:00,326.44
1990-12-12 00:00:00,330.19
1990-12-13 00:00:00,329.34
1990-12-14 00:00:00,326.82
1990-12-17 00:00:00,326.02
1990-12-18 00:00:00,330.05
1990-12-19 00:00:00,330.2
1990-12-20 00:00:00,330.12
1990-12-21 00:00:00,331.75
1990-12-24 00:00:00,329.9
1990-12-26 00:00:00,330.85
1990-12-27 00:00:00,328.29
1990-12-28 00:00:00,328.72
1990-12-31 00:00:00,330.22
1991-01-02 00:00:00,326.45
1991-01-03 00:00:00,321.91
1991-01-04 00:00:00,321.0
1991-01-07 00:00:00,315.44
1991-01-08 00:00:00,314.9
1991-01-09 00:00:00,311.49
1991-01-10 00:00:00,314.53
1991-01-11 00:00:00,315.23
1991-01-14 00:00:00,312.49
1991-01-15 00:00:00,313.73
1991-01-16 00:00:00,316.17
1991-01-17 00:00:00,327.97
1991-01-18 00:00:00,332.23
1991-01-21 00:00:00,331.06
1991-01-22 00:00:00,328.31
1991-01-23 00:00:00,330.21
1991-01-24 00:00:00,334.78
1991-01-25 00:00:00,336.07
1991-01-28 00:00:00,336.03
1991-01-29 00:00:00,335.84
1991-01-30 00:00:00,340.91
1991-01-31 00:00:00,343.93
1991-02-01 00:00:00,343.05
1991-02-04 00:00:00,348.34
1991-02-05 00:00:00,351.26
1991-02-06 00:00:00,358.07
1991-02-07 00:00:00,356.52
1991-02-08 00:00:00,359.35
1991-02-11 00:00:00,368.58
1991-02-12 00:00:00,365.5
1991-02-13 00:00:00,369.02
1991-02-14 00:00:00,364.22
1991-02-15 00:00:00,369.06
1991-02-19 00:00:00,369.39
1991-02-20 00:00:00,365.14
1991-02-21 00:00:00,364.97
1991-02-22 00:00:00,365.65
1991-02-25 00:00:00,367.26
1991-02-26 00:00:00,362.81
1991-02-27 00:00:00,367.74
1991-02-28 00:00:00,367.07
1991-03-01 00:00:00,370.47
1991-03-04 00:00:00,369.33
1991-03-05 00:00:00,376.72
1991-03-06 00:00:00,376.17
1991-03-07 00:00:00,375.91
1991-03-08 00:00:00,374.95
1991-03-11 00:00:00,372.96
1991-03-12 00:00:00,370.03
1991-03-13 00:00:00,374.57
1991-03-14 00:00:00,373.5
1991-03-15 00:00:00,373.59
1991-03-18 00:00:00,372.11
1991-03-19 00:00:00,366.59
1991-03-20 00:00:00,367.92
1991-03-21 00:00:00,366.58
1991-03-22 00:00:00,367.48
1991-03-25 00:00:00,369.83
1991-03-26 00:00:00,376.3
1991-03-27 00:00:00,375.35
1991-03-28 00:00:00,375.22
1991-04-01 00:00:00,371.3
1991-04-02 00:00:00,379.5
1991-04-03 00:00:00,378.94
1991-04-04 00:00:00,379.77
1991-04-05 00:00:00,375.36
1991-04-08 00:00:00,378.66
1991-04-09 00:00:00,373.56
1991-04-10 00:00:00,373.15
1991-04-11 00:00:00,377.63
1991-04-12 00:00:00,380.4
1991-04-15 00:00:00,381.19
1991-04-16 00:00:00,387.62
1991-04-17 00:00:00,390.45
1991-04-18 00:00:00,388.46
1991-04-19 00:00:00,384.2
1991-04-22 00:00:00,380.95
1991-04-23 00:00:00,381.76
1991-04-24 00:00:00,382.76
1991-04-25 00:00:00,379.25
1991-04-26 00:00:00,379.02
1991-04-29 00:00:00,373.66
1991-04-30 00:00:00,375.34
1991-05-01 00:00:00,380.29
1991-05-02 00:00:00,380.52
1991-05-03 00:00:00,380.8
1991-05-06 00:00:00,380.08
1991-05-07 00:00:00,377.32
1991-05-08 00:00:00,378.51
1991-05-09 00:00:00,383.25
1991-05-10 00:00:00,375.74
1991-05-13 00:00:00,376.76
1991-05-14 00:00:00,371.62
1991-05-15 00:00:00,368.57
1991-05-16 00:00:00,372.19
1991-05-17 00:00:00,372.39
1991-05-20 00:00:00,372.28
1991-05-21 00:00:00,375.35
1991-05-22 00:00:00,376.19
1991-05-23 00:00:00,374.96
1991-05-24 00:00:00,377.49
1991-05-28 00:00:00,381.94
1991-05-29 00:00:00,382.79
1991-05-30 00:00:00,386.96
1991-05-31 00:00:00,389.83
1991-06-03 00:00:00,388.06
1991-06-04 00:00:00,387.74
1991-06-05 00:00:00,385.09
1991-06-06 00:00:00,383.63
1991-06-07 00:00:00,379.43
1991-06-10 00:00:00,378.57
1991-06-11 00:00:00,381.05
1991-06-12 00:00:00,376.65
1991-06-13 00:00:00,377.63
1991-06-14 00:00:00,382.29
1991-06-17 00:00:00,380.13
1991-06-18 00:00:00,378.59
1991-06-19 00:00:00,375.09
1991-06-20 00:00:00,375.42
1991-06-21 00:00:00,377.75
1991-06-24 00:00:00,370.94
1991-06-25 00:00:00,370.65
1991-06-26 00:00:00,371.59
1991-06-27 00:00:00,374.4
1991-06-28 00:00:00,371.16
1991-07-01 00:00:00,377.92
1991-07-02 00:00:00,377.47
1991-07-03 00:00:00,373.33
1991-07-05 00:00:00,374.08
1991-07-08 00:00:00,377.94
1991-07-09 00:00:00,376.11
1991-07-10 00:00:00,375.74
1991-07-11 00:00:00,376.97
1991-07-12 00:00:00,380.25
1991-07-15 00:00:00,382.39
1991-07-16 00:00:00,381.54
1991-07-17 00:00:00,381.18
1991-07-18 00:00:00,385.37
1991-07-19 00:00:00,384.22
1991-07-22 00:00:00,382.88
1991-07-23 00:00:00,379.42
1991-07-24 00:00:00,378.64
1991-07-25 00:00:00,380.96
1991-07-26 00:00:00,380.93
1991-07-29 00:00:00,383.15
1991-07-30 00:00:00,386.69
1991-07-31 00:00:00,387.81
1991-08-01 00:00:00,387.12
1991-08-02 00:00:00,387.18
1991-08-05 00:00:00,385.06
1991-08-06 00:00:00,390.62
1991-08-07 00:00:00,390.56
1991-08-08 00:00:00,389.32
1991-08-09 00:00:00,387.12
1991-08-12 00:00:00,388.02
1991-08-13 00:00:00,389.62
1991-08-14 00:00:00,389.9
1991-08-15 00:00:00,389.33
1991-08-16 00:00:00,385.58
1991-08-19 00:00:00,376.47
1991-08-20 00:00:00,379.43
1991-08-21 00:00:00,390.59
1991-08-22 00:00:00,391.33
1991-08-23 00:00:00,394.17
1991-08-26 00:00:00,393.85
1991-08-27 00:00:00,393.06
1991-08-28 00:00:00,396.64
1991-08-29 00:00:00,396.47
1991-08-30 00:00:00,395.43
1991-09-03 00:00:00,392.15
1991-09-04 00:00:00,389.97
1991-09-05 00:00:00,389.14
1991-09-06 00:00:00,389.1
1991-09-09 00:00:00,388.57
1991-09-10 00:00:00,384.56
1991-09-11 00:00:00,385.09
1991-09-12 00:00:00,387.34
1991-09-13 00:00:00,383.59
1991-09-16 00:00:00,385.78
1991-09-17 00:00:00,385.5
1991-09-18 00:00:00,386.94
1991-09-19 00:00:00,387.56
1991-09-20 00:00:00,387.92
1991-09-23 00:00:00,385.92
1991-09-24 00:00:00,387.71
1991-09-25 00:00:00,386.88
1991-09-26 00:00:00,386.49
1991-09-27 00:00:00,385.9
1991-09-30 00:00:00,387.86
1991-10-01 00:00:00,389.2
1991-10-02 00:00:00,388.26
1991-10-03 00:00:00,384.47
1991-10-04 00:00:00,381.25
1991-10-07 00:00:00,379.5
1991-10-08 00:00:00,380.67
1991-10-09 00:00:00,376.8
1991-10-10 00:00:00,380.55
1991-10-11 00:00:00,381.45
1991-10-14 00:00:00,386.47
1991-10-15 00:00:00,391.01
1991-10-16 00:00:00,392.8
1991-10-17 00:00:00,391.92
1991-10-18 00:00:00,392.5
1991-10-21 00:00:00,390.02
1991-10-22 00:00:00,387.83
1991-10-23 00:00:00,387.94
1991-10-24 00:00:00,385.07
1991-10-25 00:00:00,384.2
1991-10-28 00:00:00,389.52
1991-10-29 00:00:00,391.48
1991-10-30 00:00:00,392.96
1991-10-31 00:00:00,392.45
1991-11-01 00:00:00,391.32
1991-11-04 00:00:00,390.28
1991-11-05 00:00:00,388.71
1991-11-06 00:00:00,389.97
1991-11-07 00:00:00,393.72
1991-11-08 00:00:00,392.89
1991-11-11 00:00:00,393.12
1991-11-12 00:00:00,396.74
1991-11-13 00:00:00,397.41
1991-11-14 00:00:00,397.15
1991-11-15 00:00:00,382.62
1991-11-18 00:00:00,385.24
1991-11-19 00:00:00,379.42
1991-11-20 00:00:00,378.53
1991-11-21 00:00:00,380.06
1991-11-22 00:00:00,376.14
1991-11-25 00:00:00,375.34
1991-11-26 00:00:00,377.96
1991-11-27 00:00:00,376.55
1991-11-29 00:00:00,375.22
1991-12-02 00:00:00,381.4
1991-12-03 00:00:00,380.96
1991-12-04 00:00:00,380.07
1991-12-05 00:00:00,377.39
1991-12-06 00:00:00,379.1
1991-12-09 00:00:00,378.26
1991-12-10 00:00:00,377.9
1991-12-11 00:00:00,377.7
1991-12-12 00:00:00,381.55
1991-12-13 00:00:00,384.47
1991-12-16 00:00:00,384.46
1991-12-17 00:00:00,382.74
1991-12-18 00:00:00,383.48
1991-12-19 00:00:00,382.52
1991-12-20 00:00:00,387.04
1991-12-23 00:00:00,396.82
1991-12-24 00:00:00,399.33
1991-12-26 00:00:00,404.84
1991-12-27 00:00:00,406.46
1991-12-30 00:00:00,415.14
1991-12-31 00:00:00,417.09
1992-01-02 00:00:00,417.26
1992-01-03 00:00:00,419.34
1992-01-06 00:00:00,417.96
1992-01-07 00:00:00,417.4
1992-01-08 00:00:00,418.1
1992-01-09 00:00:00,417.61
1992-01-10 00:00:00,415.1
1992-01-13 00:00:00,414.34
1992-01-14 00:00:00,420.44
1992-01-15 00:00:00,420.77
1992-01-16 00:00:00,418.21
1992-01-17 00:00:00,418.86
1992-01-20 00:00:00,416.36
1992-01-21 00:00:00,412.64
1992-01-22 00:00:00,418.13
1992-01-23 00:00:00,414.96
1992-01-24 00:00:00,415.48
1992-01-27 00:00:00,414.99
1992-01-28 00:00:00,414.96
1992-01-29 00:00:00,410.34
1992-01-30 00:00:00,411.62
1992-01-31 00:00:00,408.78
1992-02-03 00:00:00,409.53
1992-02-04 00:00:00,413.85
1992-02-05 00:00:00,413.84
1992-02-06 00:00:00,413.82
1992-02-07 00:00:00,411.09
1992-02-10 00:00:00,413.77
1992-02-11 00:00:00,413.76
1992-02-12 00:00:00,417.13
1992-02-13 00:00:00,413.69
1992-02-14 00:00:00,412.48
1992-02-18 00:00:00,407.38
1992-02-19 00:00:00,408.26
1992-02-20 00:00:00,413.9
1992-02-21 00:00:00,411.43
1992-02-24 00:00:00,412.27
1992-02-25 00:00:00,410.45
1992-02-26 00:00:00,415.35
1992-02-27 00:00:00,413.86
1992-02-28 00:00:00,412.7
1992-03-02 00:00:00,412.45
1992-03-03 00:00:00,412.85
1992-03-04 00:00:00,409.33
1992-03-05 00:00:00,406.51
1992-03-06 00:00:00,404.44
1992-03-09 00:00:00,405.21
1992-03-10 00:00:00,406.89
1992-03-11 00:00:00,404.03
1992-03-12 00:00:00,403.89
1992-03-13 00:00:00,405.84
1992-03-16 00:00:00,406.39
1992-03-17 00:00:00,409.58
1992-03-18 00:00:00,409.15
1992-03-19 00:00:00,409.8
1992-03-20 00:00:00,411.3
1992-03-23 00:00:00,409.91
1992-03-24 00:00:00,408.88
1992-03-25 00:00:00,407.52
1992-03-26 00:00:00,407.86
1992-03-27 00:00:00,403.5
1992-03-30 00:00:00,403.0
1992-03-31 00:00:00,403.69
1992-04-01 00:00:00,404.23
1992-04-02 00:00:00,400.5
1992-04-03 00:00:00,401.55
1992-04-06 00:00:00,405.59
1992-04-07 00:00:00,398.06
1992-04-08 00:00:00,394.5
1992-04-09 00:00:00,400.64
1992-04-10 00:00:00,404.29
1992-04-13 00:00:00,406.08
1992-04-14 00:00:00,412.39
1992-04-15 00:00:00,416.28
1992-04-16 00:00:00,416.04
1992-04-20 00:00:00,410.18
1992-04-21 00:00:00,410.26
1992-04-22 00:00:00,409.81
1992-04-23 00:00:00,411.6
1992-04-24 00:00:00,409.02
1992-04-27 00:00:00,408.45
1992-04-28 00:00:00,409.11
1992-04-29 00:00:00,412.02
1992-04-30 00:00:00,414.95
1992-05-01 00:00:00,412.53
1992-05-04 00:00:00,416.91
1992-05-05 00:00:00,416.84
1992-05-06 00:00:00,416.79
1992-05-07 00:00:00,415.85
1992-05-08 00:00:00,416.05
1992-05-11 00:00:00,418.49
1992-05-12 00:00:00,416.29
1992-05-13 00:00:00,416.45
1992-05-14 00:00:00,413.14
1992-05-15 00:00:00,410.09
1992-05-18 00:00:00,412.81
1992-05-19 00:00:00,416.37
1992-05-20 00:00:00,415.39
1992-05-21 00:00:00,412.6
1992-05-22 00:00:00,414.02
1992-05-26 00:00:00,411.41
1992-05-27 00:00:00,412.17
1992-05-28 00:00:00,416.74
1992-05-29 00:00:00,415.35
1992-06-01 00:00:00,417.3
1992-06-02 00:00:00,413.5
1992-06-03 00:00:00,414.59
1992-06-04 00:00:00,413.26
1992-06-05 00:00:00,413.48
1992-06-08 00:00:00,413.36
1992-06-09 00:00:00,410.06
1992-06-10 00:00:00,407.25
1992-06-11 00:00:00,409.05
1992-06-12 00:00:00,409.76
1992-06-15 00:00:00,410.29
1992-06-16 00:00:00,408.32
1992-06-17 00:00:00,402.26
1992-06-18 00:00:00,400.96
1992-06-19 00:00:00,403.67
1992-06-22 00:00:00,403.4
1992-06-23 00:00:00,404.04
1992-06-24 00:00:00,403.84
1992-06-25 00:00:00,403.12
1992-06-26 00:00:00,403.45
1992-06-29 00:00:00,408.94
1992-06-30 00:00:00,408.14
1992-07-01 00:00:00,412.88
1992-07-02 00:00:00,411.77
1992-07-06 00:00:00,413.84
1992-07-07 00:00:00,409.16
1992-07-08 00:00:00,410.28
1992-07-09 00:00:00,414.23
1992-07-10 00:00:00,414.62
1992-07-13 00:00:00,414.87
1992-07-14 00:00:00,417.68
1992-07-15 00:00:00,417.1
1992-07-16 00:00:00,417.54
1992-07-17 00:00:00,415.62
1992-07-20 00:00:00,413.75
1992-07-21 00:00:00,413.76
1992-07-22 00:00:00,410.93
1992-07-23 00:00:00,412.08
1992-07-24 00:00:00,411.6
1992-07-27 00:00:00,411.54
1992-07-28 00:00:00,417.52
1992-07-29 00:00:00,422.23
1992-07-30 00:00:00,423.92
1992-07-31 00:00:00,424.21
1992-08-03 00:00:00,425.09
1992-08-04 00:00:00,424.36
1992-08-05 00:00:00,422.19
1992-08-06 00:00:00,420.59
1992-08-07 00:00:00,418.88
1992-08-10 00:00:00,419.42
1992-08-11 00:00:00,418.9
1992-08-12 00:00:00,417.78
1992-08-13 00:00:00,417.73
1992-08-14 00:00:00,419.91
1992-08-17 00:00:00,420.74
1992-08-18 00:00:00,421.34
1992-08-19 00:00:00,418.19
1992-08-20 00:00:00,418.26
1992-08-21 00:00:00,414.85
1992-08-24 00:00:00,410.72
1992-08-25 00:00:00,411.61
1992-08-26 00:00:00,413.51
1992-08-27 00:00:00,413.53
1992-08-28 00:00:00,414.84
1992-08-31 00:00:00,414.03
1992-09-01 00:00:00,416.07
1992-09-02 00:00:00,417.98
1992-09-03 00:00:00,417.98
1992-09-04 00:00:00,417.08
1992-09-08 00:00:00,414.44
1992-09-09 00:00:00,416.36
1992-09-10 00:00:00,419.95
1992-09-11 00:00:00,419.58
1992-09-14 00:00:00,425.27
1992-09-15 00:00:00,419.77
1992-09-16 00:00:00,419.92
1992-09-17 00:00:00,419.93
1992-09-18 00:00:00,422.93
1992-09-21 00:00:00,422.14
1992-09-22 00:00:00,417.14
1992-09-23 00:00:00,417.44
1992-09-24 00:00:00,418.47
1992-09-25 00:00:00,414.35
1992-09-28 00:00:00,416.62
1992-09-29 00:00:00,416.8
1992-09-30 00:00:00,417.8
1992-10-01 00:00:00,416.29
1992-10-02 00:00:00,410.47
1992-10-05 00:00:00,407.57
1992-10-06 00:00:00,407.18
1992-10-07 00:00:00,404.25
1992-10-08 00:00:00,407.75
1992-10-09 00:00:00,402.66
1992-10-12 00:00:00,407.44
1992-10-13 00:00:00,409.3
1992-10-14 00:00:00,409.37
1992-10-15 00:00:00,409.6
1992-10-16 00:00:00,411.73
1992-10-19 00:00:00,414.98
1992-10-20 00:00:00,415.48
1992-10-21 00:00:00,415.67
1992-10-22 00:00:00,414.9
1992-10-23 00:00:00,414.1
1992-10-26 00:00:00,418.16
1992-10-27 00:00:00,418.49
1992-10-28 00:00:00,420.13
1992-10-29 00:00:00,420.86
1992-10-30 00:00:00,418.68
1992-11-02 00:00:00,422.75
1992-11-03 00:00:00,419.92
1992-11-04 00:00:00,417.11
1992-11-05 00:00:00,418.34
1992-11-06 00:00:00,417.58
1992-11-09 00:00:00,418.59
1992-11-10 00:00:00,418.62
1992-11-11 00:00:00,422.2
1992-11-12 00:00:00,422.87
1992-11-13 00:00:00,422.43
1992-11-16 00:00:00,420.68
1992-11-17 00:00:00,419.27
1992-11-18 00:00:00,422.85
1992-11-19 00:00:00,423.61
1992-11-20 00:00:00,426.65
1992-11-23 00:00:00,425.12
1992-11-24 00:00:00,427.59
1992-11-25 00:00:00,429.19
1992-11-27 00:00:00,430.16
1992-11-30 00:00:00,431.35
1992-12-01 00:00:00,430.78
1992-12-02 00:00:00,429.89
1992-12-03 00:00:00,429.91
1992-12-04 00:00:00,432.06
1992-12-07 00:00:00,435.31
1992-12-08 00:00:00,436.99
1992-12-09 00:00:00,435.65
1992-12-10 00:00:00,434.64
1992-12-11 00:00:00,433.73
1992-12-14 00:00:00,432.84
1992-12-15 00:00:00,432.57
1992-12-16 00:00:00,431.52
1992-12-17 00:00:00,435.43
1992-12-18 00:00:00,441.28
1992-12-21 00:00:00,440.7
1992-12-22 00:00:00,440.31
1992-12-23 00:00:00,439.03
1992-12-24 00:00:00,439.77
1992-12-28 00:00:00,439.15
1992-12-29 00:00:00,437.98
1992-12-30 00:00:00,438.82
1992-12-31 00:00:00,435.71
1993-01-04 00:00:00,435.38
1993-01-05 00:00:00,434.34
1993-01-06 00:00:00,434.52
1993-01-07 00:00:00,430.73
1993-01-08 00:00:00,429.05
1993-01-11 00:00:00,430.95
1993-01-12 00:00:00,431.04
1993-01-13 00:00:00,433.03
1993-01-14 00:00:00,435.94
1993-01-15 00:00:00,437.15
1993-01-18 00:00:00,436.84
1993-01-19 00:00:00,435.13
1993-01-20 00:00:00,433.37
1993-01-21 00:00:00,435.49
1993-01-22 00:00:00,436.11
1993-01-25 00:00:00,440.01
1993-01-26 00:00:00,439.95
1993-01-27 00:00:00,438.11
1993-01-28 00:00:00,438.66
1993-01-29 00:00:00,438.78
1993-02-01 00:00:00,442.52
1993-02-02 00:00:00,442.55
1993-02-03 00:00:00,447.2
1993-02-04 00:00:00,449.56
1993-02-05 00:00:00,448.93
1993-02-08 00:00:00,447.85
1993-02-09 00:00:00,445.33
1993-02-10 00:00:00,446.23
1993-02-11 00:00:00,447.66
1993-02-12 00:00:00,444.58
1993-02-16 00:00:00,433.91
1993-02-17 00:00:00,433.3
1993-02-18 00:00:00,431.9
1993-02-19 00:00:00,434.22
1993-02-22 00:00:00,435.24
1993-02-23 00:00:00,434.8
1993-02-24 00:00:00,440.87
1993-02-25 00:00:00,442.34
1993-02-26 00:00:00,443.38
1993-03-01 00:00:00,442.01
1993-03-02 00:00:00,447.9
1993-03-03 00:00:00,449.26
1993-03-04 00:00:00,447.34
1993-03-05 00:00:00,446.11
1993-03-08 00:00:00,454.71
1993-03-09 00:00:00,454.4
1993-03-10 00:00:00,456.33
1993-03-11 00:00:00,453.72
1993-03-12 00:00:00,449.83
1993-03-15 00:00:00,451.43
1993-03-16 00:00:00,451.37
1993-03-17 00:00:00,448.31
1993-03-18 00:00:00,451.89
1993-03-19 00:00:00,450.18
1993-03-22 00:00:00,448.88
1993-03-23 00:00:00,448.76
1993-03-24 00:00:00,448.07
1993-03-25 00:00:00,450.88
1993-03-26 00:00:00,447.78
1993-03-29 00:00:00,450.77
1993-03-30 00:00:00,451.97
1993-03-31 00:00:00,451.67
1993-04-01 00:00:00,450.3
1993-04-02 00:00:00,441.39
1993-04-05 00:00:00,442.29
1993-04-06 00:00:00,441.16
1993-04-07 00:00:00,442.73
1993-04-08 00:00:00,441.84
1993-04-12 00:00:00,448.37
1993-04-13 00:00:00,449.22
1993-04-14 00:00:00,448.66
1993-04-15 00:00:00,448.4
1993-04-16 00:00:00,448.94
1993-04-19 00:00:00,447.46
1993-04-20 00:00:00,445.1
1993-04-21 00:00:00,443.63
1993-04-22 00:00:00,439.46
1993-04-23 00:00:00,437.03
1993-04-26 00:00:00,433.54
1993-04-27 00:00:00,438.01
1993-04-28 00:00:00,438.02
1993-04-29 00:00:00,438.89
1993-04-30 00:00:00,440.19
1993-05-03 00:00:00,442.46
1993-05-04 00:00:00,444.05
1993-05-05 00:00:00,444.52
1993-05-06 00:00:00,443.26
1993-05-07 00:00:00,442.31
1993-05-10 00:00:00,442.8
1993-05-11 00:00:00,444.36
1993-05-12 00:00:00,444.8
1993-05-13 00:00:00,439.23
1993-05-14 00:00:00,439.56
1993-05-17 00:00:00,440.37
1993-05-18 00:00:00,440.32
1993-05-19 00:00:00,447.57
1993-05-20 00:00:00,450.59
1993-05-21 00:00:00,445.84
1993-05-24 00:00:00,448.0
1993-05-25 00:00:00,448.85
1993-05-26 00:00:00,453.44
1993-05-27 00:00:00,452.41
1993-05-28 00:00:00,450.19
1993-06-01 00:00:00,453.83
1993-06-02 00:00:00,453.85
1993-06-03 00:00:00,452.49
1993-06-04 00:00:00,450.06
1993-06-07 00:00:00,447.69
1993-06-08 00:00:00,444.71
1993-06-09 00:00:00,445.78
1993-06-10 00:00:00,445.38
1993-06-11 00:00:00,447.26
1993-06-14 00:00:00,447.71
1993-06-15 00:00:00,446.27
1993-06-16 00:00:00,447.43
1993-06-17 00:00:00,448.54
1993-06-18 00:00:00,443.68
1993-06-21 00:00:00,446.22
1993-06-22 00:00:00,445.93
1993-06-23 00:00:00,443.19
1993-06-24 00:00:00,446.62
1993-06-25 00:00:00,447.6
1993-06-28 00:00:00,451.85
1993-06-29 00:00:00,450.69
1993-06-30 00:00:00,450.53
1993-07-01 00:00:00,449.02
1993-07-02 00:00:00,445.84
1993-07-06 00:00:00,441.43
1993-07-07 00:00:00,442.83
1993-07-08 00:00:00,448.64
1993-07-09 00:00:00,448.11
1993-07-12 00:00:00,448.98
1993-07-13 00:00:00,448.09
1993-07-14 00:00:00,450.08
1993-07-15 00:00:00,449.22
1993-07-16 00:00:00,445.75
1993-07-19 00:00:00,446.03
1993-07-20 00:00:00,447.31
1993-07-21 00:00:00,447.18
1993-07-22 00:00:00,444.51
1993-07-23 00:00:00,447.1
1993-07-26 00:00:00,449.09
1993-07-27 00:00:00,448.24
1993-07-28 00:00:00,447.19
1993-07-29 00:00:00,450.24
1993-07-30 00:00:00,448.13
1993-08-02 00:00:00,450.15
1993-08-03 00:00:00,449.27
1993-08-04 00:00:00,448.54
1993-08-05 00:00:00,448.13
1993-08-06 00:00:00,448.68
1993-08-09 00:00:00,450.72
1993-08-10 00:00:00,449.45
1993-08-11 00:00:00,450.46
1993-08-12 00:00:00,448.96
1993-08-13 00:00:00,450.14
1993-08-16 00:00:00,452.38
1993-08-17 00:00:00,453.13
1993-08-18 00:00:00,456.04
1993-08-19 00:00:00,456.43
1993-08-20 00:00:00,456.16
1993-08-23 00:00:00,455.23
1993-08-24 00:00:00,459.77
1993-08-25 00:00:00,460.13
1993-08-26 00:00:00,461.04
1993-08-27 00:00:00,460.54
1993-08-30 00:00:00,461.9
1993-08-31 00:00:00,463.56
1993-09-01 00:00:00,463.15
1993-09-02 00:00:00,461.3
1993-09-03 00:00:00,461.34
1993-09-07 00:00:00,458.52
1993-09-08 00:00:00,456.65
1993-09-09 00:00:00,457.5
1993-09-10 00:00:00,461.72
1993-09-13 00:00:00,462.06
1993-09-14 00:00:00,459.9
1993-09-15 00:00:00,461.6
1993-09-16 00:00:00,459.43
1993-09-17 00:00:00,458.83
1993-09-20 00:00:00,455.05
1993-09-21 00:00:00,452.95
1993-09-22 00:00:00,456.2
1993-09-23 00:00:00,457.74
1993-09-24 00:00:00,457.63
1993-09-27 00:00:00,461.8
1993-09-28 00:00:00,461.53
1993-09-29 00:00:00,460.11
1993-09-30 00:00:00,458.93
1993-10-01 00:00:00,461.28
1993-10-04 00:00:00,461.34
1993-10-05 00:00:00,461.2
1993-10-06 00:00:00,460.74
1993-10-07 00:00:00,459.18
1993-10-08 00:00:00,460.31
1993-10-11 00:00:00,460.88
1993-10-12 00:00:00,461.12
1993-10-13 00:00:00,461.49
1993-10-14 00:00:00,466.83
1993-10-15 00:00:00,469.5
1993-10-18 00:00:00,468.45
1993-10-19 00:00:00,466.21
1993-10-20 00:00:00,466.07
1993-10-21 00:00:00,465.36
1993-10-22 00:00:00,463.27
1993-10-25 00:00:00,464.2
1993-10-26 00:00:00,464.3
1993-10-27 00:00:00,464.61
1993-10-28 00:00:00,467.73
1993-10-29 00:00:00,467.83
1993-11-01 00:00:00,469.1
1993-11-02 00:00:00,468.44
1993-11-03 00:00:00,463.02
1993-11-04 00:00:00,457.49
1993-11-05 00:00:00,459.57
1993-11-08 00:00:00,460.21
1993-11-09 00:00:00,460.33
1993-11-10 00:00:00,463.72
1993-11-11 00:00:00,462.64
1993-11-12 00:00:00,465.39
1993-11-15 00:00:00,463.75
1993-11-16 00:00:00,466.74
1993-11-17 00:00:00,464.81
1993-11-18 00:00:00,463.62
1993-11-19 00:00:00,462.6
1993-11-22 00:00:00,459.13
1993-11-23 00:00:00,461.03
1993-11-24 00:00:00,462.36
1993-11-26 00:00:00,463.06
1993-11-29 00:00:00,461.9
1993-11-30 00:00:00,461.79
1993-12-01 00:00:00,461.89
1993-12-02 00:00:00,463.11
1993-12-03 00:00:00,464.89
1993-12-06 00:00:00,466.43
1993-12-07 00:00:00,466.76
1993-12-08 00:00:00,466.29
1993-12-09 00:00:00,464.18
1993-12-10 00:00:00,463.93
1993-12-13 00:00:00,465.7
1993-12-14 00:00:00,463.06
1993-12-15 00:00:00,461.84
1993-12-16 00:00:00,463.34
1993-12-17 00:00:00,466.38
1993-12-20 00:00:00,465.85
1993-12-21 00:00:00,465.3
1993-12-22 00:00:00,467.32
1993-12-23 00:00:00,467.38
1993-12-27 00:00:00,470.54
1993-12-28 00:00:00,470.94
1993-12-29 00:00:00,470.58
1993-12-30 00:00:00,468.64
1993-12-31 00:00:00,466.45
1994-01-03 00:00:00,465.44
1994-01-04 00:00:00,466.89
1994-01-05 00:00:00,467.55
1994-01-06 00:00:00,467.12
1994-01-07 00:00:00,469.9
1994-01-10 00:00:00,475.27
1994-01-11 00:00:00,474.13
1994-01-12 00:00:00,474.17
1994-01-13 00:00:00,472.47
1994-01-14 00:00:00,474.91
1994-01-17 00:00:00,473.3
1994-01-18 00:00:00,474.25
1994-01-19 00:00:00,474.3
1994-01-20 00:00:00,474.98
1994-01-21 00:00:00,474.72
1994-01-24 00:00:00,471.97
1994-01-25 00:00:00,470.92
1994-01-26 00:00:00,473.2
1994-01-27 00:00:00,477.05
1994-01-28 00:00:00,478.7
1994-01-31 00:00:00,481.61
1994-02-01 00:00:00,479.62
1994-02-02 00:00:00,482.0
1994-02-03 00:00:00,480.71
1994-02-04 00:00:00,469.81
1994-02-07 00:00:00,471.76
1994-02-08 00:00:00,471.05
1994-02-09 00:00:00,472.77
1994-02-10 00:00:00,468.93
1994-02-11 00:00:00,470.18
1994-02-14 00:00:00,470.23
1994-02-15 00:00:00,472.52
1994-02-16 00:00:00,472.79
1994-02-17 00:00:00,470.34
1994-02-18 00:00:00,467.69
1994-02-22 00:00:00,471.46
1994-02-23 00:00:00,470.69
1994-02-24 00:00:00,464.26
1994-02-25 00:00:00,466.07
1994-02-28 00:00:00,467.14
1994-03-01 00:00:00,464.44
1994-03-02 00:00:00,464.81
1994-03-03 00:00:00,463.01
1994-03-04 00:00:00,464.74
1994-03-07 00:00:00,466.91
1994-03-08 00:00:00,465.88
1994-03-09 00:00:00,467.06
1994-03-10 00:00:00,463.9
1994-03-11 00:00:00,466.44
1994-03-14 00:00:00,467.39
1994-03-15 00:00:00,467.01
1994-03-16 00:00:00,469.42
1994-03-17 00:00:00,470.9
1994-03-18 00:00:00,471.06
1994-03-21 00:00:00,468.54
1994-03-22 00:00:00,468.8
1994-03-23 00:00:00,468.54
1994-03-24 00:00:00,464.35
1994-03-25 00:00:00,460.58
1994-03-28 00:00:00,460.0
1994-03-29 00:00:00,452.48
1994-03-30 00:00:00,445.55
1994-03-31 00:00:00,445.77
1994-04-04 00:00:00,438.92
1994-04-05 00:00:00,448.29
1994-04-06 00:00:00,448.05
1994-04-07 00:00:00,450.88
1994-04-08 00:00:00,447.1
1994-04-11 00:00:00,449.87
1994-04-12 00:00:00,447.57
1994-04-13 00:00:00,446.26
1994-04-14 00:00:00,446.38
1994-04-15 00:00:00,446.18
1994-04-18 00:00:00,442.46
1994-04-19 00:00:00,442.54
1994-04-20 00:00:00,441.96
1994-04-21 00:00:00,448.73
1994-04-22 00:00:00,447.63
1994-04-25 00:00:00,452.71
1994-04-26 00:00:00,451.87
1994-04-28 00:00:00,449.1
1994-04-29 00:00:00,450.91
1994-05-02 00:00:00,453.02
1994-05-03 00:00:00,453.03
1994-05-04 00:00:00,451.72
1994-05-05 00:00:00,451.38
1994-05-06 00:00:00,447.82
1994-05-09 00:00:00,442.32
1994-05-10 00:00:00,446.01
1994-05-11 00:00:00,441.49
1994-05-12 00:00:00,443.75
1994-05-13 00:00:00,444.14
1994-05-16 00:00:00,444.49
1994-05-17 00:00:00,449.37
1994-05-18 00:00:00,453.69
1994-05-19 00:00:00,456.48
1994-05-20 00:00:00,454.92
1994-05-23 00:00:00,453.2
1994-05-24 00:00:00,454.81
1994-05-25 00:00:00,456.34
1994-05-26 00:00:00,457.06
1994-05-27 00:00:00,457.33
1994-05-31 00:00:00,456.5
1994-06-01 00:00:00,457.63
1994-06-02 00:00:00,457.65
1994-06-03 00:00:00,460.13
1994-06-06 00:00:00,458.88
1994-06-07 00:00:00,458.21
1994-06-08 00:00:00,457.06
1994-06-09 00:00:00,457.86
1994-06-10 00:00:00,458.67
1994-06-13 00:00:00,459.1
1994-06-14 00:00:00,462.37
1994-06-15 00:00:00,460.61
1994-06-16 00:00:00,461.93
1994-06-17 00:00:00,458.45
1994-06-20 00:00:00,455.48
1994-06-21 00:00:00,451.34
1994-06-22 00:00:00,453.09
1994-06-23 00:00:00,449.63
1994-06-24 00:00:00,442.8
1994-06-27 00:00:00,447.31
1994-06-28 00:00:00,446.07
1994-06-29 00:00:00,447.63
1994-06-30 00:00:00,444.27
1994-07-01 00:00:00,446.2
1994-07-05 00:00:00,446.37
1994-07-06 00:00:00,446.13
1994-07-07 00:00:00,448.38
1994-07-08 00:00:00,449.55
1994-07-11 00:00:00,448.06
1994-07-12 00:00:00,447.95
1994-07-13 00:00:00,448.73
1994-07-14 00:00:00,453.41
1994-07-15 00:00:00,454.16
1994-07-18 00:00:00,455.22
1994-07-19 00:00:00,453.86
1994-07-20 00:00:00,451.6
1994-07-21 00:00:00,452.61
1994-07-22 00:00:00,453.11
1994-07-25 00:00:00,454.25
1994-07-26 00:00:00,453.36
1994-07-27 00:00:00,452.57
1994-07-28 00:00:00,454.24
1994-07-29 00:00:00,458.26
1994-08-01 00:00:00,461.01
1994-08-02 00:00:00,460.56
1994-08-03 00:00:00,461.45
1994-08-04 00:00:00,458.4
1994-08-05 00:00:00,457.09
1994-08-08 00:00:00,457.89
1994-08-09 00:00:00,457.92
1994-08-10 00:00:00,460.3
1994-08-11 00:00:00,458.88
1994-08-12 00:00:00,461.94
1994-08-15 00:00:00,461.23
1994-08-16 00:00:00,465.01
1994-08-17 00:00:00,465.17
1994-08-18 00:00:00,463.17
1994-08-19 00:00:00,463.68
1994-08-22 00:00:00,462.32
1994-08-23 00:00:00,464.51
1994-08-24 00:00:00,469.03
1994-08-25 00:00:00,468.08
1994-08-26 00:00:00,473.8
1994-08-29 00:00:00,474.59
1994-08-30 00:00:00,476.07
1994-08-31 00:00:00,475.49
1994-09-01 00:00:00,473.17
1994-09-02 00:00:00,470.99
1994-09-06 00:00:00,471.86
1994-09-07 00:00:00,470.99
1994-09-08 00:00:00,473.14
1994-09-09 00:00:00,468.18
1994-09-12 00:00:00,466.21
1994-09-13 00:00:00,467.51
1994-09-14 00:00:00,468.8
1994-09-15 00:00:00,474.81
1994-09-16 00:00:00,471.19
1994-09-19 00:00:00,470.85
1994-09-20 00:00:00,463.36
1994-09-21 00:00:00,461.46
1994-09-22 00:00:00,461.27
1994-09-23 00:00:00,459.67
1994-09-26 00:00:00,460.82
1994-09-27 00:00:00,462.05
1994-09-28 00:00:00,464.84
1994-09-29 00:00:00,462.24
1994-09-30 00:00:00,462.71
1994-10-03 00:00:00,461.74
1994-10-04 00:00:00,454.59
1994-10-05 00:00:00,453.52
1994-10-06 00:00:00,452.36
1994-10-07 00:00:00,455.1
1994-10-10 00:00:00,459.04
1994-10-11 00:00:00,465.79
1994-10-12 00:00:00,465.47
1994-10-13 00:00:00,467.79
1994-10-14 00:00:00,469.1
1994-10-17 00:00:00,468.96
1994-10-18 00:00:00,467.66
1994-10-19 00:00:00,470.28
1994-10-20 00:00:00,466.85
1994-10-21 00:00:00,464.89
1994-10-24 00:00:00,460.83
1994-10-25 00:00:00,461.53
1994-10-26 00:00:00,462.62
1994-10-27 00:00:00,465.85
1994-10-28 00:00:00,473.77
1994-10-31 00:00:00,472.35
1994-11-01 00:00:00,468.42
1994-11-02 00:00:00,466.51
1994-11-03 00:00:00,467.91
1994-11-04 00:00:00,462.28
1994-11-07 00:00:00,463.07
1994-11-08 00:00:00,465.65
1994-11-09 00:00:00,465.4
1994-11-10 00:00:00,464.37
1994-11-11 00:00:00,462.35
1994-11-14 00:00:00,466.04
1994-11-15 00:00:00,465.03
1994-11-16 00:00:00,465.62
1994-11-17 00:00:00,463.57
1994-11-18 00:00:00,461.47
1994-11-21 00:00:00,458.3
1994-11-22 00:00:00,450.09
1994-11-23 00:00:00,449.93
1994-11-25 00:00:00,452.29
1994-11-28 00:00:00,454.16
1994-11-29 00:00:00,455.17
1994-11-30 00:00:00,453.69
1994-12-01 00:00:00,448.92
1994-12-02 00:00:00,453.3
1994-12-05 00:00:00,453.32
1994-12-06 00:00:00,453.11
1994-12-07 00:00:00,451.23
1994-12-08 00:00:00,445.45
1994-12-09 00:00:00,446.96
1994-12-12 00:00:00,449.47
1994-12-13 00:00:00,450.15
1994-12-14 00:00:00,454.97
1994-12-15 00:00:00,455.34
1994-12-16 00:00:00,458.8
1994-12-19 00:00:00,457.91
1994-12-20 00:00:00,457.1
1994-12-21 00:00:00,459.61
1994-12-22 00:00:00,459.68
1994-12-23 00:00:00,459.83
1994-12-27 00:00:00,462.47
1994-12-28 00:00:00,460.86
1994-12-29 00:00:00,461.17
1994-12-30 00:00:00,459.27
1995-01-03 00:00:00,459.11
1995-01-04 00:00:00,460.71
1995-01-05 00:00:00,460.34
1995-01-06 00:00:00,460.68
1995-01-09 00:00:00,460.83
1995-01-10 00:00:00,461.68
1995-01-11 00:00:00,461.66
1995-01-12 00:00:00,461.64
1995-01-13 00:00:00,465.97
1995-01-16 00:00:00,469.38
1995-01-17 00:00:00,470.05
1995-01-18 00:00:00,469.71
1995-01-19 00:00:00,466.95
1995-01-20 00:00:00,464.78
1995-01-23 00:00:00,465.82
1995-01-24 00:00:00,465.86
1995-01-25 00:00:00,467.44
1995-01-26 00:00:00,468.32
1995-01-27 00:00:00,470.39
1995-01-30 00:00:00,468.51
1995-01-31 00:00:00,470.42
1995-02-01 00:00:00,470.4
1995-02-02 00:00:00,472.79
1995-02-03 00:00:00,478.65
1995-02-06 00:00:00,481.14
1995-02-07 00:00:00,480.81
1995-02-08 00:00:00,481.19
1995-02-09 00:00:00,480.19
1995-02-10 00:00:00,481.46
1995-02-13 00:00:00,481.65
1995-02-14 00:00:00,482.55
1995-02-15 00:00:00,484.54
1995-02-16 00:00:00,485.22
1995-02-17 00:00:00,481.97
1995-02-21 00:00:00,482.72
1995-02-22 00:00:00,485.07
1995-02-23 00:00:00,486.91
1995-02-24 00:00:00,488.11
1995-02-27 00:00:00,483.81
1995-02-28 00:00:00,487.39
1995-03-01 00:00:00,485.65
1995-03-02 00:00:00,485.13
1995-03-03 00:00:00,485.42
1995-03-06 00:00:00,485.63
1995-03-07 00:00:00,482.12
1995-03-08 00:00:00,483.14
1995-03-09 00:00:00,483.16
1995-03-10 00:00:00,489.57
1995-03-13 00:00:00,490.05
1995-03-14 00:00:00,492.89
1995-03-15 00:00:00,491.88
1995-03-16 00:00:00,495.41
1995-03-17 00:00:00,495.52
1995-03-20 00:00:00,496.14
1995-03-21 00:00:00,495.07
1995-03-22 00:00:00,495.67
1995-03-23 00:00:00,495.95
1995-03-24 00:00:00,500.97
1995-03-27 00:00:00,503.2
1995-03-28 00:00:00,503.9
1995-03-29 00:00:00,503.12
1995-03-30 00:00:00,502.22
1995-03-31 00:00:00,500.71
1995-04-03 00:00:00,501.85
1995-04-04 00:00:00,505.24
1995-04-05 00:00:00,505.57
1995-04-06 00:00:00,506.08
1995-04-07 00:00:00,506.42
1995-04-10 00:00:00,507.01
1995-04-11 00:00:00,505.53
1995-04-12 00:00:00,507.17
1995-04-13 00:00:00,509.23
1995-04-17 00:00:00,506.13
1995-04-18 00:00:00,505.37
1995-04-19 00:00:00,504.92
1995-04-20 00:00:00,505.29
1995-04-21 00:00:00,508.49
1995-04-24 00:00:00,512.89
1995-04-25 00:00:00,512.1
1995-04-26 00:00:00,512.66
1995-04-27 00:00:00,513.55
1995-04-28 00:00:00,514.71
1995-05-01 00:00:00,514.26
1995-05-02 00:00:00,514.86
1995-05-03 00:00:00,520.48
1995-05-04 00:00:00,520.54
1995-05-05 00:00:00,520.12
1995-05-08 00:00:00,523.96
1995-05-09 00:00:00,523.56
1995-05-10 00:00:00,524.36
1995-05-11 00:00:00,524.37
1995-05-12 00:00:00,525.55
1995-05-15 00:00:00,527.74
1995-05-16 00:00:00,528.19
1995-05-17 00:00:00,527.07
1995-05-18 00:00:00,519.58
1995-05-19 00:00:00,519.19
1995-05-22 00:00:00,523.65
1995-05-23 00:00:00,528.59
1995-05-24 00:00:00,528.61
1995-05-25 00:00:00,528.59
1995-05-26 00:00:00,523.65
1995-05-30 00:00:00,523.58
1995-05-31 00:00:00,533.4
1995-06-01 00:00:00,533.49
1995-06-02 00:00:00,532.51
1995-06-05 00:00:00,535.6
1995-06-06 00:00:00,535.55
1995-06-07 00:00:00,533.13
1995-06-08 00:00:00,532.35
1995-06-09 00:00:00,527.94
1995-06-12 00:00:00,530.88
1995-06-13 00:00:00,536.05
1995-06-14 00:00:00,536.47
1995-06-15 00:00:00,537.12
1995-06-16 00:00:00,539.83
1995-06-19 00:00:00,545.22
1995-06-20 00:00:00,544.98
1995-06-21 00:00:00,543.98
1995-06-22 00:00:00,551.07
1995-06-23 00:00:00,549.71
1995-06-26 00:00:00,544.13
1995-06-27 00:00:00,542.43
1995-06-28 00:00:00,544.73
1995-06-29 00:00:00,543.87
1995-06-30 00:00:00,544.75
1995-07-03 00:00:00,547.09
1995-07-05 00:00:00,547.26
1995-07-06 00:00:00,553.99
1995-07-07 00:00:00,556.37
1995-07-10 00:00:00,557.19
1995-07-11 00:00:00,554.78
1995-07-12 00:00:00,560.89
1995-07-13 00:00:00,561.0
1995-07-14 00:00:00,559.89
1995-07-17 00:00:00,562.72
1995-07-18 00:00:00,558.46
1995-07-19 00:00:00,550.98
1995-07-20 00:00:00,553.54
1995-07-21 00:00:00,553.62
1995-07-24 00:00:00,556.63
1995-07-25 00:00:00,561.1
1995-07-26 00:00:00,561.61
1995-07-27 00:00:00,565.22
1995-07-28 00:00:00,562.93
1995-07-31 00:00:00,562.06
1995-08-01 00:00:00,559.64
1995-08-02 00:00:00,558.8
1995-08-03 00:00:00,558.75
1995-08-04 00:00:00,558.94
1995-08-07 00:00:00,560.03
1995-08-08 00:00:00,560.39
1995-08-09 00:00:00,559.71
1995-08-10 00:00:00,557.45
1995-08-11 00:00:00,555.11
1995-08-14 00:00:00,559.74
1995-08-15 00:00:00,558.57
1995-08-16 00:00:00,559.97
1995-08-17 00:00:00,559.04
1995-08-18 00:00:00,559.21
1995-08-21 00:00:00,558.11
1995-08-22 00:00:00,559.52
1995-08-23 00:00:00,557.14
1995-08-24 00:00:00,557.46
1995-08-25 00:00:00,560.1
1995-08-28 00:00:00,559.05
1995-08-29 00:00:00,560.0
1995-08-30 00:00:00,560.92
1995-08-31 00:00:00,561.88
1995-09-01 00:00:00,563.84
1995-09-05 00:00:00,569.17
1995-09-06 00:00:00,570.17
1995-09-07 00:00:00,570.29
1995-09-08 00:00:00,572.68
1995-09-11 00:00:00,573.91
1995-09-12 00:00:00,576.51
1995-09-13 00:00:00,578.77
1995-09-14 00:00:00,583.61
1995-09-15 00:00:00,583.35
1995-09-18 00:00:00,582.77
1995-09-19 00:00:00,584.2
1995-09-20 00:00:00,586.77
1995-09-21 00:00:00,583.0
1995-09-22 00:00:00,581.73
1995-09-25 00:00:00,581.81
1995-09-26 00:00:00,581.41
1995-09-27 00:00:00,581.04
1995-09-28 00:00:00,585.87
1995-09-29 00:00:00,584.41
1995-10-02 00:00:00,581.72
1995-10-03 00:00:00,582.34
1995-10-04 00:00:00,581.47
1995-10-05 00:00:00,582.63
1995-10-06 00:00:00,582.49
1995-10-09 00:00:00,578.37
1995-10-10 00:00:00,577.52
1995-10-11 00:00:00,579.46
1995-10-12 00:00:00,583.1
1995-10-13 00:00:00,584.5
1995-10-16 00:00:00,583.03
1995-10-17 00:00:00,586.78
1995-10-18 00:00:00,587.44
1995-10-19 00:00:00,590.65
1995-10-20 00:00:00,587.46
1995-10-23 00:00:00,585.06
1995-10-24 00:00:00,586.54
1995-10-25 00:00:00,582.47
1995-10-26 00:00:00,576.72
1995-10-27 00:00:00,579.7
1995-10-30 00:00:00,583.25
1995-10-31 00:00:00,581.5
1995-11-01 00:00:00,584.22
1995-11-02 00:00:00,589.72
1995-11-03 00:00:00,590.57
1995-11-06 00:00:00,588.46
1995-11-07 00:00:00,586.32
1995-11-08 00:00:00,591.71
1995-11-09 00:00:00,593.26
1995-11-10 00:00:00,592.72
1995-11-13 00:00:00,592.3
1995-11-14 00:00:00,589.29
1995-11-15 00:00:00,593.96
1995-11-16 00:00:00,597.34
1995-11-17 00:00:00,600.07
1995-11-20 00:00:00,596.85
1995-11-21 00:00:00,600.24
1995-11-22 00:00:00,598.4
1995-11-24 00:00:00,599.97
1995-11-27 00:00:00,601.32
1995-11-28 00:00:00,606.45
1995-11-29 00:00:00,607.64
1995-11-30 00:00:00,605.37
1995-12-01 00:00:00,606.98
1995-12-04 00:00:00,613.68
1995-12-05 00:00:00,617.68
1995-12-06 00:00:00,620.18
1995-12-07 00:00:00,616.17
1995-12-08 00:00:00,617.48
1995-12-11 00:00:00,619.52
1995-12-12 00:00:00,618.78
1995-12-13 00:00:00,621.69
1995-12-14 00:00:00,616.92
1995-12-15 00:00:00,616.34
1995-12-18 00:00:00,606.81
1995-12-19 00:00:00,611.93
1995-12-20 00:00:00,605.94
1995-12-21 00:00:00,610.49
1995-12-22 00:00:00,611.95
1995-12-26 00:00:00,614.3
1995-12-27 00:00:00,614.53
1995-12-28 00:00:00,614.12
1995-12-29 00:00:00,615.93
1996-01-02 00:00:00,620.73
1996-01-03 00:00:00,621.32
1996-01-04 00:00:00,617.7
1996-01-05 00:00:00,616.71
1996-01-08 00:00:00,618.46
1996-01-09 00:00:00,609.45
1996-01-10 00:00:00,598.48
1996-01-11 00:00:00,602.69
1996-01-12 00:00:00,601.81
1996-01-15 00:00:00,599.82
1996-01-16 00:00:00,608.44
1996-01-17 00:00:00,606.37
1996-01-18 00:00:00,608.24
1996-01-19 00:00:00,611.83
1996-01-22 00:00:00,613.4
1996-01-23 00:00:00,612.79
1996-01-24 00:00:00,619.96
1996-01-25 00:00:00,617.03
1996-01-26 00:00:00,621.62
1996-01-29 00:00:00,624.22
1996-01-30 00:00:00,630.15
1996-01-31 00:00:00,636.02
1996-02-01 00:00:00,638.46
1996-02-02 00:00:00,635.84
1996-02-05 00:00:00,641.43
1996-02-06 00:00:00,646.33
1996-02-07 00:00:00,649.93
1996-02-08 00:00:00,656.07
1996-02-09 00:00:00,656.37
1996-02-12 00:00:00,661.45
1996-02-13 00:00:00,660.51
1996-02-14 00:00:00,655.58
1996-02-15 00:00:00,651.32
1996-02-16 00:00:00,647.98
1996-02-20 00:00:00,640.65
1996-02-21 00:00:00,648.1
1996-02-22 00:00:00,658.86
1996-02-23 00:00:00,659.08
1996-02-26 00:00:00,650.46
1996-02-27 00:00:00,647.24
1996-02-28 00:00:00,644.75
1996-02-29 00:00:00,640.43
1996-03-01 00:00:00,644.37
1996-03-04 00:00:00,650.81
1996-03-05 00:00:00,655.79
1996-03-06 00:00:00,652.0
1996-03-07 00:00:00,653.65
1996-03-08 00:00:00,633.5
1996-03-11 00:00:00,640.02
1996-03-12 00:00:00,637.09
1996-03-13 00:00:00,638.55
1996-03-14 00:00:00,640.87
1996-03-15 00:00:00,641.43
1996-03-18 00:00:00,652.65
1996-03-19 00:00:00,651.69
1996-03-20 00:00:00,649.98
1996-03-21 00:00:00,649.19
1996-03-22 00:00:00,650.62
1996-03-25 00:00:00,650.04
1996-03-26 00:00:00,652.97
1996-03-27 00:00:00,648.91
1996-03-28 00:00:00,648.94
1996-03-29 00:00:00,645.5
1996-04-01 00:00:00,653.73
1996-04-02 00:00:00,655.26
1996-04-03 00:00:00,655.88
1996-04-04 00:00:00,655.86
1996-04-08 00:00:00,644.24
1996-04-09 00:00:00,642.19
1996-04-10 00:00:00,633.5
1996-04-11 00:00:00,631.18
1996-04-12 00:00:00,636.71
1996-04-15 00:00:00,642.49
1996-04-16 00:00:00,645.0
1996-04-17 00:00:00,641.61
1996-04-18 00:00:00,643.61
1996-04-19 00:00:00,645.07
1996-04-22 00:00:00,647.89
1996-04-23 00:00:00,651.58
1996-04-24 00:00:00,650.17
1996-04-25 00:00:00,652.87
1996-04-26 00:00:00,653.46
1996-04-29 00:00:00,654.16
1996-04-30 00:00:00,654.17
1996-05-01 00:00:00,654.58
1996-05-02 00:00:00,643.38
1996-05-03 00:00:00,641.63
1996-05-06 00:00:00,640.81
1996-05-07 00:00:00,638.26
1996-05-08 00:00:00,644.77
1996-05-09 00:00:00,645.44
1996-05-10 00:00:00,652.09
1996-05-13 00:00:00,661.51
1996-05-14 00:00:00,665.6
1996-05-15 00:00:00,665.42
1996-05-16 00:00:00,664.85
1996-05-17 00:00:00,668.91
1996-05-20 00:00:00,673.15
1996-05-21 00:00:00,672.76
1996-05-22 00:00:00,678.42
1996-05-23 00:00:00,676.0
1996-05-24 00:00:00,678.51
1996-05-28 00:00:00,672.23
1996-05-29 00:00:00,667.93
1996-05-30 00:00:00,671.7
1996-05-31 00:00:00,669.12
1996-06-03 00:00:00,667.68
1996-06-04 00:00:00,672.56
1996-06-05 00:00:00,678.44
1996-06-06 00:00:00,673.03
1996-06-07 00:00:00,673.31
1996-06-10 00:00:00,672.16
1996-06-11 00:00:00,670.97
1996-06-12 00:00:00,669.04
1996-06-13 00:00:00,667.92
1996-06-14 00:00:00,665.85
1996-06-17 00:00:00,665.16
1996-06-18 00:00:00,662.06
1996-06-19 00:00:00,661.96
1996-06-20 00:00:00,662.1
1996-06-21 00:00:00,666.84
1996-06-24 00:00:00,668.85
1996-06-25 00:00:00,668.48
1996-06-26 00:00:00,664.39
1996-06-27 00:00:00,668.55
1996-06-28 00:00:00,670.63
1996-07-01 00:00:00,675.88
1996-07-02 00:00:00,673.61
1996-07-03 00:00:00,672.4
1996-07-05 00:00:00,657.44
1996-07-08 00:00:00,652.54
1996-07-09 00:00:00,654.75
1996-07-10 00:00:00,656.06
1996-07-11 00:00:00,645.67
1996-07-12 00:00:00,646.19
1996-07-15 00:00:00,629.8
1996-07-16 00:00:00,628.37
1996-07-17 00:00:00,634.07
1996-07-18 00:00:00,643.56
1996-07-19 00:00:00,638.73
1996-07-22 00:00:00,633.77
1996-07-23 00:00:00,626.87
1996-07-24 00:00:00,626.65
1996-07-25 00:00:00,631.17
1996-07-26 00:00:00,635.9
1996-07-29 00:00:00,630.91
1996-07-30 00:00:00,635.26
1996-07-31 00:00:00,639.95
1996-08-01 00:00:00,650.02
1996-08-02 00:00:00,662.49
1996-08-05 00:00:00,660.23
1996-08-06 00:00:00,662.38
1996-08-07 00:00:00,664.16
1996-08-08 00:00:00,662.59
1996-08-09 00:00:00,662.1
1996-08-12 00:00:00,665.77
1996-08-13 00:00:00,660.2
1996-08-14 00:00:00,662.05
1996-08-15 00:00:00,662.28
1996-08-16 00:00:00,665.21
1996-08-19 00:00:00,666.58
1996-08-20 00:00:00,665.69
1996-08-21 00:00:00,665.07
1996-08-22 00:00:00,670.68
1996-08-23 00:00:00,667.03
1996-08-26 00:00:00,663.88
1996-08-27 00:00:00,666.4
1996-08-28 00:00:00,664.81
1996-08-29 00:00:00,657.4
1996-08-30 00:00:00,651.99
1996-09-03 00:00:00,654.72
1996-09-04 00:00:00,655.61
1996-09-05 00:00:00,649.44
1996-09-06 00:00:00,655.68
1996-09-09 00:00:00,663.76
1996-09-10 00:00:00,663.81
1996-09-11 00:00:00,667.28
1996-09-12 00:00:00,671.15
1996-09-13 00:00:00,680.54
1996-09-16 00:00:00,683.98
1996-09-17 00:00:00,682.94
1996-09-18 00:00:00,681.47
1996-09-19 00:00:00,683.0
1996-09-20 00:00:00,687.03
1996-09-23 00:00:00,686.48
1996-09-24 00:00:00,685.61
1996-09-25 00:00:00,685.83
1996-09-26 00:00:00,685.86
1996-09-27 00:00:00,686.19
1996-09-30 00:00:00,687.33
1996-10-01 00:00:00,689.08
1996-10-02 00:00:00,694.01
1996-10-03 00:00:00,692.78
1996-10-04 00:00:00,701.46
1996-10-07 00:00:00,703.34
1996-10-08 00:00:00,700.64
1996-10-09 00:00:00,696.74
1996-10-10 00:00:00,694.61
1996-10-11 00:00:00,700.66
1996-10-14 00:00:00,703.54
1996-10-15 00:00:00,702.57
1996-10-16 00:00:00,704.41
1996-10-17 00:00:00,706.99
1996-10-18 00:00:00,710.82
1996-10-21 00:00:00,709.85
1996-10-22 00:00:00,706.57
1996-10-23 00:00:00,707.27
1996-10-24 00:00:00,702.29
1996-10-25 00:00:00,700.92
1996-10-28 00:00:00,697.26
1996-10-29 00:00:00,701.5
1996-10-30 00:00:00,700.9
1996-10-31 00:00:00,705.27
1996-11-01 00:00:00,703.77
1996-11-04 00:00:00,706.73
1996-11-05 00:00:00,714.14
1996-11-06 00:00:00,724.59
1996-11-07 00:00:00,727.65
1996-11-08 00:00:00,730.82
1996-11-11 00:00:00,731.87
1996-11-12 00:00:00,729.56
1996-11-13 00:00:00,731.13
1996-11-14 00:00:00,735.88
1996-11-15 00:00:00,737.62
1996-11-18 00:00:00,737.02
1996-11-19 00:00:00,742.16
1996-11-20 00:00:00,743.95
1996-11-21 00:00:00,742.75
1996-11-22 00:00:00,748.73
1996-11-25 00:00:00,757.03
1996-11-26 00:00:00,755.96
1996-11-27 00:00:00,755.0
1996-11-29 00:00:00,757.02
1996-12-02 00:00:00,756.56
1996-12-03 00:00:00,748.28
1996-12-04 00:00:00,745.1
1996-12-05 00:00:00,744.38
1996-12-06 00:00:00,739.6
1996-12-09 00:00:00,749.76
1996-12-10 00:00:00,747.54
1996-12-11 00:00:00,740.73
1996-12-12 00:00:00,729.3
1996-12-13 00:00:00,728.64
1996-12-16 00:00:00,720.98
1996-12-17 00:00:00,726.04
1996-12-18 00:00:00,731.54
1996-12-19 00:00:00,745.76
1996-12-20 00:00:00,748.87
1996-12-23 00:00:00,746.92
1996-12-24 00:00:00,751.03
1996-12-26 00:00:00,755.82
1996-12-27 00:00:00,756.79
1996-12-30 00:00:00,753.85
1996-12-31 00:00:00,740.74
1997-01-02 00:00:00,737.01
1997-01-03 00:00:00,748.03
1997-01-06 00:00:00,747.65
1997-01-07 00:00:00,753.23
1997-01-08 00:00:00,748.41
1997-01-09 00:00:00,754.85
1997-01-10 00:00:00,759.5
1997-01-13 00:00:00,759.51
1997-01-14 00:00:00,768.86
1997-01-15 00:00:00,767.2
1997-01-16 00:00:00,769.75
1997-01-17 00:00:00,776.17
1997-01-20 00:00:00,776.7
1997-01-21 00:00:00,782.72
1997-01-22 00:00:00,786.23
1997-01-23 00:00:00,777.56
1997-01-24 00:00:00,770.52
1997-01-27 00:00:00,765.02
1997-01-28 00:00:00,765.02
1997-01-29 00:00:00,772.5
1997-01-30 00:00:00,784.17
1997-01-31 00:00:00,786.16
1997-02-03 00:00:00,786.73
1997-02-04 00:00:00,789.26
1997-02-05 00:00:00,778.28
1997-02-06 00:00:00,780.15
1997-02-07 00:00:00,789.56
1997-02-10 00:00:00,785.43
1997-02-11 00:00:00,789.59
1997-02-12 00:00:00,802.77
1997-02-13 00:00:00,811.82
1997-02-14 00:00:00,808.48
1997-02-18 00:00:00,816.29
1997-02-19 00:00:00,812.49
1997-02-20 00:00:00,802.8
1997-02-21 00:00:00,801.77
1997-02-24 00:00:00,810.28
1997-02-25 00:00:00,812.03
1997-02-26 00:00:00,805.68
1997-02-27 00:00:00,795.07
1997-02-28 00:00:00,790.82
1997-03-03 00:00:00,795.31
1997-03-04 00:00:00,790.95
1997-03-05 00:00:00,801.99
1997-03-06 00:00:00,798.56
1997-03-07 00:00:00,804.97
1997-03-10 00:00:00,813.65
1997-03-11 00:00:00,811.34
1997-03-12 00:00:00,804.26
1997-03-13 00:00:00,789.56
1997-03-14 00:00:00,793.17
1997-03-17 00:00:00,795.71
1997-03-18 00:00:00,789.66
1997-03-19 00:00:00,785.77
1997-03-20 00:00:00,782.65
1997-03-21 00:00:00,784.1
1997-03-24 00:00:00,790.89
1997-03-25 00:00:00,789.07
1997-03-26 00:00:00,790.5
1997-03-27 00:00:00,773.88
1997-03-31 00:00:00,757.12
1997-04-01 00:00:00,759.64
1997-04-02 00:00:00,750.11
1997-04-03 00:00:00,750.32
1997-04-04 00:00:00,757.9
1997-04-07 00:00:00,762.13
1997-04-08 00:00:00,766.12
1997-04-09 00:00:00,760.6
1997-04-10 00:00:00,758.34
1997-04-11 00:00:00,737.65
1997-04-14 00:00:00,743.73
1997-04-15 00:00:00,754.72
1997-04-16 00:00:00,763.53
1997-04-17 00:00:00,761.77
1997-04-18 00:00:00,766.34
1997-04-21 00:00:00,760.37
1997-04-22 00:00:00,774.61
1997-04-23 00:00:00,773.64
1997-04-24 00:00:00,771.18
1997-04-25 00:00:00,765.37
1997-04-28 00:00:00,772.96
1997-04-29 00:00:00,794.05
1997-04-30 00:00:00,801.34
1997-05-01 00:00:00,798.53
1997-05-02 00:00:00,812.97
1997-05-05 00:00:00,830.29
1997-05-06 00:00:00,827.76
1997-05-07 00:00:00,815.62
1997-05-08 00:00:00,820.26
1997-05-09 00:00:00,824.78
1997-05-12 00:00:00,837.66
1997-05-13 00:00:00,833.13
1997-05-14 00:00:00,836.04
1997-05-15 00:00:00,841.88
1997-05-16 00:00:00,829.75
1997-05-19 00:00:00,833.27
1997-05-20 00:00:00,841.66
1997-05-21 00:00:00,839.35
1997-05-22 00:00:00,835.66
1997-05-23 00:00:00,847.03
1997-05-27 00:00:00,849.71
1997-05-28 00:00:00,847.21
1997-05-29 00:00:00,844.08
1997-05-30 00:00:00,848.28
1997-06-02 00:00:00,846.36
1997-06-03 00:00:00,845.48
1997-06-04 00:00:00,840.11
1997-06-05 00:00:00,843.43
1997-06-06 00:00:00,858.01
1997-06-09 00:00:00,862.91
1997-06-10 00:00:00,865.27
1997-06-11 00:00:00,869.57
1997-06-12 00:00:00,883.46
1997-06-13 00:00:00,893.27
1997-06-16 00:00:00,893.9
1997-06-17 00:00:00,894.42
1997-06-18 00:00:00,889.06
1997-06-19 00:00:00,897.99
1997-06-20 00:00:00,898.7
1997-06-23 00:00:00,878.62
1997-06-24 00:00:00,896.34
1997-06-25 00:00:00,888.99
1997-06-26 00:00:00,883.68
1997-06-27 00:00:00,887.3
1997-06-30 00:00:00,885.14
1997-07-01 00:00:00,891.03
1997-07-02 00:00:00,904.03
1997-07-03 00:00:00,916.92
1997-07-07 00:00:00,912.2
1997-07-08 00:00:00,918.75
1997-07-09 00:00:00,907.54
1997-07-10 00:00:00,913.78
1997-07-11 00:00:00,916.68
1997-07-14 00:00:00,918.38
1997-07-15 00:00:00,925.76
1997-07-16 00:00:00,936.59
1997-07-17 00:00:00,931.61
1997-07-18 00:00:00,915.3
1997-07-21 00:00:00,912.94
1997-07-22 00:00:00,933.98
1997-07-23 00:00:00,936.56
1997-07-24 00:00:00,940.3
1997-07-25 00:00:00,938.79
1997-07-28 00:00:00,936.45
1997-07-29 00:00:00,942.29
1997-07-30 00:00:00,952.29
1997-07-31 00:00:00,954.31
1997-08-01 00:00:00,947.14
1997-08-04 00:00:00,950.3
1997-08-05 00:00:00,952.37
1997-08-06 00:00:00,960.32
1997-08-07 00:00:00,951.19
1997-08-08 00:00:00,933.54
1997-08-11 00:00:00,937.0
1997-08-12 00:00:00,926.53
1997-08-13 00:00:00,922.02
1997-08-14 00:00:00,924.77
1997-08-15 00:00:00,900.81
1997-08-18 00:00:00,912.49
1997-08-19 00:00:00,926.01
1997-08-20 00:00:00,939.35
1997-08-21 00:00:00,925.05
1997-08-22 00:00:00,923.54
1997-08-25 00:00:00,920.16
1997-08-26 00:00:00,913.02
1997-08-27 00:00:00,913.7
1997-08-28 00:00:00,903.67
1997-08-29 00:00:00,899.47
1997-09-02 00:00:00,927.58
1997-09-03 00:00:00,927.86
1997-09-04 00:00:00,930.87
1997-09-05 00:00:00,929.05
1997-09-08 00:00:00,931.2
1997-09-09 00:00:00,933.62
1997-09-10 00:00:00,919.03
1997-09-11 00:00:00,912.59
1997-09-12 00:00:00,923.91
1997-09-15 00:00:00,919.77
1997-09-16 00:00:00,945.64
1997-09-17 00:00:00,943.0
1997-09-18 00:00:00,947.29
1997-09-19 00:00:00,950.51
1997-09-22 00:00:00,955.43
1997-09-23 00:00:00,951.93
1997-09-24 00:00:00,944.48
1997-09-25 00:00:00,937.91
1997-09-26 00:00:00,945.22
1997-09-29 00:00:00,953.34
1997-09-30 00:00:00,947.28
1997-10-01 00:00:00,955.41
1997-10-02 00:00:00,960.46
1997-10-03 00:00:00,965.03
1997-10-06 00:00:00,972.69
1997-10-07 00:00:00,983.12
1997-10-08 00:00:00,973.84
1997-10-09 00:00:00,970.62
1997-10-10 00:00:00,966.98
1997-10-13 00:00:00,968.1
1997-10-14 00:00:00,970.28
1997-10-15 00:00:00,965.72
1997-10-16 00:00:00,955.25
1997-10-17 00:00:00,944.16
1997-10-20 00:00:00,955.61
1997-10-21 00:00:00,972.28
1997-10-22 00:00:00,968.49
1997-10-23 00:00:00,950.69
1997-10-24 00:00:00,941.64
1997-10-27 00:00:00,876.99
1997-10-28 00:00:00,921.85
1997-10-29 00:00:00,919.16
1997-10-30 00:00:00,903.68
1997-10-31 00:00:00,914.62
1997-11-03 00:00:00,938.99
1997-11-04 00:00:00,940.76
1997-11-05 00:00:00,942.76
1997-11-06 00:00:00,938.03
1997-11-07 00:00:00,927.51
1997-11-10 00:00:00,921.13
1997-11-11 00:00:00,923.78
1997-11-12 00:00:00,905.96
1997-11-13 00:00:00,916.66
1997-11-14 00:00:00,928.35
1997-11-17 00:00:00,946.2
1997-11-18 00:00:00,938.23
1997-11-19 00:00:00,944.59
1997-11-20 00:00:00,958.98
1997-11-21 00:00:00,963.09
1997-11-24 00:00:00,946.67
1997-11-25 00:00:00,950.82
1997-11-26 00:00:00,951.64
1997-11-28 00:00:00,955.4
1997-12-01 00:00:00,974.77
1997-12-02 00:00:00,971.68
1997-12-03 00:00:00,976.77
1997-12-04 00:00:00,973.1
1997-12-05 00:00:00,983.79
1997-12-08 00:00:00,982.37
1997-12-09 00:00:00,975.78
1997-12-10 00:00:00,969.79
1997-12-11 00:00:00,954.94
1997-12-12 00:00:00,953.39
1997-12-15 00:00:00,963.39
1997-12-16 00:00:00,968.04
1997-12-17 00:00:00,965.54
1997-12-18 00:00:00,955.3
1997-12-19 00:00:00,946.78
1997-12-22 00:00:00,953.7
1997-12-23 00:00:00,939.13
1997-12-24 00:00:00,932.7
1997-12-26 00:00:00,936.46
1997-12-29 00:00:00,953.35
1997-12-30 00:00:00,970.84
1997-12-31 00:00:00,970.43
1998-01-02 00:00:00,975.04
1998-01-05 00:00:00,977.07
1998-01-06 00:00:00,966.58
1998-01-07 00:00:00,964.0
1998-01-08 00:00:00,956.05
1998-01-09 00:00:00,927.69
1998-01-12 00:00:00,939.21
1998-01-13 00:00:00,952.12
1998-01-14 00:00:00,957.94
1998-01-15 00:00:00,950.73
1998-01-16 00:00:00,961.51
1998-01-20 00:00:00,978.6
1998-01-21 00:00:00,970.81
1998-01-22 00:00:00,963.04
1998-01-23 00:00:00,957.59
1998-01-26 00:00:00,956.95
1998-01-27 00:00:00,969.02
1998-01-28 00:00:00,977.46
1998-01-29 00:00:00,985.49
1998-01-30 00:00:00,980.28
1998-02-02 00:00:00,1001.27
1998-02-03 00:00:00,1006.0
1998-02-04 00:00:00,1006.9
1998-02-05 00:00:00,1003.54
1998-02-06 00:00:00,1012.46
1998-02-09 00:00:00,1010.74
1998-02-10 00:00:00,1019.01
1998-02-11 00:00:00,1020.01
1998-02-12 00:00:00,1024.14
1998-02-13 00:00:00,1020.09
1998-02-17 00:00:00,1022.76
1998-02-18 00:00:00,1032.08
1998-02-19 00:00:00,1028.28
1998-02-20 00:00:00,1034.21
1998-02-23 00:00:00,1038.14
1998-02-24 00:00:00,1030.56
1998-02-25 00:00:00,1042.9
1998-02-26 00:00:00,1048.67
1998-02-27 00:00:00,1049.34
1998-03-02 00:00:00,1047.7
1998-03-03 00:00:00,1052.02
1998-03-04 00:00:00,1047.33
1998-03-05 00:00:00,1035.05
1998-03-06 00:00:00,1055.69
1998-03-09 00:00:00,1052.31
1998-03-10 00:00:00,1064.25
1998-03-11 00:00:00,1068.47
1998-03-12 00:00:00,1069.92
1998-03-13 00:00:00,1068.61
1998-03-16 00:00:00,1079.27
1998-03-17 00:00:00,1080.45
1998-03-18 00:00:00,1085.52
1998-03-19 00:00:00,1089.74
1998-03-20 00:00:00,1099.16
1998-03-23 00:00:00,1095.55
1998-03-24 00:00:00,1105.65
1998-03-25 00:00:00,1101.93
1998-03-26 00:00:00,1100.8
1998-03-27 00:00:00,1095.44
1998-03-30 00:00:00,1093.6
1998-03-31 00:00:00,1101.75
1998-04-01 00:00:00,1108.15
1998-04-02 00:00:00,1120.01
1998-04-03 00:00:00,1122.7
1998-04-06 00:00:00,1121.38
1998-04-07 00:00:00,1109.55
1998-04-08 00:00:00,1101.65
1998-04-09 00:00:00,1110.67
1998-04-13 00:00:00,1109.69
1998-04-14 00:00:00,1115.75
1998-04-15 00:00:00,1119.32
1998-04-16 00:00:00,1108.17
1998-04-17 00:00:00,1122.72
1998-04-20 00:00:00,1123.65
1998-04-21 00:00:00,1126.67
1998-04-22 00:00:00,1130.54
1998-04-23 00:00:00,1119.58
1998-04-24 00:00:00,1107.9
1998-04-27 00:00:00,1086.54
1998-04-28 00:00:00,1085.11
1998-04-29 00:00:00,1094.62
1998-04-30 00:00:00,1111.75
1998-05-01 00:00:00,1121.0
1998-05-04 00:00:00,1122.07
1998-05-05 00:00:00,1115.5
1998-05-06 00:00:00,1104.92
1998-05-07 00:00:00,1095.14
1998-05-08 00:00:00,1108.14
1998-05-11 00:00:00,1106.64
1998-05-12 00:00:00,1115.79
1998-05-13 00:00:00,1118.86
1998-05-14 00:00:00,1117.37
1998-05-15 00:00:00,1108.73
1998-05-18 00:00:00,1105.82
1998-05-19 00:00:00,1109.52
1998-05-20 00:00:00,1119.06
1998-05-21 00:00:00,1114.64
1998-05-22 00:00:00,1110.47
1998-05-26 00:00:00,1094.02
1998-05-27 00:00:00,1092.23
1998-05-28 00:00:00,1097.6
1998-05-29 00:00:00,1090.82
1998-06-01 00:00:00,1090.98
1998-06-02 00:00:00,1093.22
1998-06-03 00:00:00,1082.73
1998-06-04 00:00:00,1094.83
1998-06-05 00:00:00,1113.86
1998-06-08 00:00:00,1115.72
1998-06-09 00:00:00,1118.41
1998-06-10 00:00:00,1112.28
1998-06-11 00:00:00,1094.58
1998-06-12 00:00:00,1098.84
1998-06-15 00:00:00,1077.01
1998-06-16 00:00:00,1087.59
1998-06-17 00:00:00,1107.11
1998-06-18 00:00:00,1106.37
1998-06-19 00:00:00,1100.65
1998-06-22 00:00:00,1103.21
1998-06-23 00:00:00,1119.49
1998-06-24 00:00:00,1132.88
1998-06-25 00:00:00,1129.28
1998-06-26 00:00:00,1133.2
1998-06-29 00:00:00,1138.49
1998-06-30 00:00:00,1133.84
1998-07-01 00:00:00,1148.56
1998-07-02 00:00:00,1146.42
1998-07-06 00:00:00,1157.33
1998-07-07 00:00:00,1154.66
1998-07-08 00:00:00,1166.38
1998-07-09 00:00:00,1158.56
1998-07-10 00:00:00,1164.33
1998-07-13 00:00:00,1165.19
1998-07-14 00:00:00,1177.58
1998-07-15 00:00:00,1174.81
1998-07-16 00:00:00,1183.99
1998-07-17 00:00:00,1186.75
1998-07-20 00:00:00,1184.1
1998-07-21 00:00:00,1165.07
1998-07-22 00:00:00,1164.08
1998-07-23 00:00:00,1139.75
1998-07-24 00:00:00,1140.8
1998-07-27 00:00:00,1147.27
1998-07-28 00:00:00,1130.24
1998-07-29 00:00:00,1125.21
1998-07-30 00:00:00,1142.95
1998-07-31 00:00:00,1120.67
1998-08-03 00:00:00,1112.44
1998-08-04 00:00:00,1072.12
1998-08-05 00:00:00,1081.43
1998-08-06 00:00:00,1089.63
1998-08-07 00:00:00,1089.45
1998-08-10 00:00:00,1083.14
1998-08-11 00:00:00,1068.98
1998-08-12 00:00:00,1084.22
1998-08-13 00:00:00,1074.91
1998-08-14 00:00:00,1062.75
1998-08-17 00:00:00,1083.67
1998-08-18 00:00:00,1101.2
1998-08-19 00:00:00,1098.06
1998-08-20 00:00:00,1091.6
1998-08-21 00:00:00,1081.24
1998-08-24 00:00:00,1088.14
1998-08-25 00:00:00,1092.85
1998-08-26 00:00:00,1084.19
1998-08-27 00:00:00,1042.59
1998-08-28 00:00:00,1027.14
1998-08-31 00:00:00,957.28
1998-09-01 00:00:00,994.26
1998-09-02 00:00:00,990.48
1998-09-03 00:00:00,982.26
1998-09-04 00:00:00,973.89
1998-09-08 00:00:00,1023.46
1998-09-09 00:00:00,1006.2
1998-09-10 00:00:00,980.19
1998-09-11 00:00:00,1009.06
1998-09-14 00:00:00,1029.72
1998-09-15 00:00:00,1037.68
1998-09-16 00:00:00,1045.48
1998-09-17 00:00:00,1018.87
1998-09-18 00:00:00,1020.09
1998-09-21 00:00:00,1023.89
1998-09-22 00:00:00,1029.63
1998-09-23 00:00:00,1066.09
1998-09-24 00:00:00,1042.72
1998-09-25 00:00:00,1044.75
1998-09-28 00:00:00,1048.69
1998-09-29 00:00:00,1049.02
1998-09-30 00:00:00,1017.01
1998-10-01 00:00:00,986.39
1998-10-02 00:00:00,1002.6
1998-10-05 00:00:00,988.56
1998-10-06 00:00:00,984.59
1998-10-07 00:00:00,970.68
1998-10-08 00:00:00,959.44
1998-10-09 00:00:00,984.39
1998-10-12 00:00:00,997.71
1998-10-13 00:00:00,994.8
1998-10-14 00:00:00,1005.53
1998-10-15 00:00:00,1047.49
1998-10-16 00:00:00,1056.42
1998-10-19 00:00:00,1062.39
1998-10-20 00:00:00,1063.93
1998-10-21 00:00:00,1069.92
1998-10-22 00:00:00,1078.48
1998-10-23 00:00:00,1070.67
1998-10-26 00:00:00,1072.32
1998-10-27 00:00:00,1065.34
1998-10-28 00:00:00,1068.09
1998-10-29 00:00:00,1085.93
1998-10-30 00:00:00,1098.67
1998-11-02 00:00:00,1111.6
1998-11-03 00:00:00,1110.84
1998-11-04 00:00:00,1118.67
1998-11-05 00:00:00,1133.85
1998-11-06 00:00:00,1141.01
1998-11-09 00:00:00,1130.2
1998-11-10 00:00:00,1128.26
1998-11-11 00:00:00,1120.97
1998-11-12 00:00:00,1117.69
1998-11-13 00:00:00,1125.72
1998-11-16 00:00:00,1135.87
1998-11-17 00:00:00,1139.32
1998-11-18 00:00:00,1144.48
1998-11-19 00:00:00,1152.61
1998-11-20 00:00:00,1163.55
1998-11-23 00:00:00,1188.21
1998-11-24 00:00:00,1182.99
1998-11-25 00:00:00,1186.87
1998-11-27 00:00:00,1192.33
1998-11-30 00:00:00,1163.63
1998-12-01 00:00:00,1175.28
1998-12-02 00:00:00,1171.25
1998-12-03 00:00:00,1150.14
1998-12-04 00:00:00,1176.74
1998-12-07 00:00:00,1187.7
1998-12-08 00:00:00,1181.38
1998-12-09 00:00:00,1183.49
1998-12-10 00:00:00,1165.02
1998-12-11 00:00:00,1166.46
1998-12-14 00:00:00,1141.2
1998-12-15 00:00:00,1162.83
1998-12-16 00:00:00,1161.94
1998-12-17 00:00:00,1179.98
1998-12-18 00:00:00,1188.03
1998-12-21 00:00:00,1202.84
1998-12-22 00:00:00,1203.57
1998-12-23 00:00:00,1228.54
1998-12-24 00:00:00,1226.27
1998-12-28 00:00:00,1225.49
1998-12-29 00:00:00,1241.81
1998-12-30 00:00:00,1231.93
1998-12-31 00:00:00,1229.23
1999-01-04 00:00:00,1228.1
1999-01-05 00:00:00,1244.78
1999-01-06 00:00:00,1272.34
1999-01-07 00:00:00,1269.73
1999-01-08 00:00:00,1275.09
1999-01-11 00:00:00,1263.88
1999-01-12 00:00:00,1239.51
1999-01-13 00:00:00,1234.4
1999-01-14 00:00:00,1212.19
1999-01-15 00:00:00,1243.26
1999-01-19 00:00:00,1252.0
1999-01-20 00:00:00,1256.62
1999-01-21 00:00:00,1235.16
1999-01-22 00:00:00,1225.19
1999-01-25 00:00:00,1233.98
1999-01-26 00:00:00,1252.31
1999-01-27 00:00:00,1243.17
1999-01-28 00:00:00,1265.37
1999-01-29 00:00:00,1279.64
1999-02-01 00:00:00,1273.0
1999-02-02 00:00:00,1261.99
1999-02-03 00:00:00,1272.07
1999-02-04 00:00:00,1248.49
1999-02-05 00:00:00,1239.4
1999-02-08 00:00:00,1243.77
1999-02-09 00:00:00,1216.14
1999-02-10 00:00:00,1223.55
1999-02-11 00:00:00,1254.04
1999-02-12 00:00:00,1230.13
1999-02-16 00:00:00,1241.87
1999-02-17 00:00:00,1224.03
1999-02-18 00:00:00,1237.28
1999-02-19 00:00:00,1239.22
1999-02-22 00:00:00,1272.14
1999-02-23 00:00:00,1271.18
1999-02-24 00:00:00,1253.41
1999-02-25 00:00:00,1245.02
1999-02-26 00:00:00,1238.33
1999-03-01 00:00:00,1236.16
1999-03-02 00:00:00,1225.5
1999-03-03 00:00:00,1227.7
1999-03-04 00:00:00,1246.64
1999-03-05 00:00:00,1275.47
1999-03-08 00:00:00,1282.73
1999-03-09 00:00:00,1279.84
1999-03-10 00:00:00,1286.84
1999-03-11 00:00:00,1297.68
1999-03-12 00:00:00,1294.59
1999-03-15 00:00:00,1307.26
1999-03-16 00:00:00,1306.38
1999-03-17 00:00:00,1297.82
1999-03-18 00:00:00,1316.55
1999-03-19 00:00:00,1299.29
1999-03-22 00:00:00,1297.01
1999-03-23 00:00:00,1262.14
1999-03-24 00:00:00,1268.59
1999-03-25 00:00:00,1289.99
1999-03-26 00:00:00,1282.8
1999-03-29 00:00:00,1310.17
1999-03-30 00:00:00,1300.75
1999-03-31 00:00:00,1286.37
1999-04-01 00:00:00,1293.72
1999-04-05 00:00:00,1321.12
1999-04-06 00:00:00,1317.89
1999-04-07 00:00:00,1326.89
1999-04-08 00:00:00,1343.98
1999-04-09 00:00:00,1348.35
1999-04-12 00:00:00,1358.63
1999-04-13 00:00:00,1349.82
1999-04-14 00:00:00,1328.44
1999-04-15 00:00:00,1322.85
1999-04-16 00:00:00,1319.0
1999-04-19 00:00:00,1289.48
1999-04-20 00:00:00,1306.17
1999-04-21 00:00:00,1336.12
1999-04-22 00:00:00,1358.82
1999-04-23 00:00:00,1356.85
1999-04-26 00:00:00,1360.04
1999-04-27 00:00:00,1362.8
1999-04-28 00:00:00,1350.91
1999-04-29 00:00:00,1342.83
1999-04-30 00:00:00,1335.18
1999-05-03 00:00:00,1354.63
1999-05-04 00:00:00,1332.0
1999-05-05 00:00:00,1347.31
1999-05-06 00:00:00,1332.05
1999-05-07 00:00:00,1345.0
1999-05-10 00:00:00,1340.3
1999-05-11 00:00:00,1355.61
1999-05-12 00:00:00,1364.0
1999-05-13 00:00:00,1367.56
1999-05-14 00:00:00,1337.8
1999-05-17 00:00:00,1339.49
1999-05-18 00:00:00,1333.32
1999-05-19 00:00:00,1344.23
1999-05-20 00:00:00,1338.83
1999-05-21 00:00:00,1330.29
1999-05-24 00:00:00,1306.65
1999-05-25 00:00:00,1284.4
1999-05-26 00:00:00,1304.76
1999-05-27 00:00:00,1281.41
1999-05-28 00:00:00,1301.84
1999-06-01 00:00:00,1294.26
1999-06-02 00:00:00,1294.81
1999-06-03 00:00:00,1299.54
1999-06-04 00:00:00,1327.75
1999-06-07 00:00:00,1334.52
1999-06-08 00:00:00,1317.33
1999-06-09 00:00:00,1318.64
1999-06-10 00:00:00,1302.82
1999-06-11 00:00:00,1293.64
1999-06-14 00:00:00,1294.0
1999-06-15 00:00:00,1301.16
1999-06-16 00:00:00,1330.41
1999-06-17 00:00:00,1339.9
1999-06-18 00:00:00,1342.84
1999-06-21 00:00:00,1349.0
1999-06-22 00:00:00,1335.88
1999-06-23 00:00:00,1333.06
1999-06-24 00:00:00,1315.78
1999-06-25 00:00:00,1315.31
1999-06-28 00:00:00,1331.35
1999-06-29 00:00:00,1351.45
1999-06-30 00:00:00,1372.71
1999-07-01 00:00:00,1380.96
1999-07-02 00:00:00,1391.22
1999-07-06 00:00:00,1388.12
1999-07-07 00:00:00,1395.86
1999-07-08 00:00:00,1394.42
1999-07-09 00:00:00,1403.28
1999-07-12 00:00:00,1399.1
1999-07-13 00:00:00,1393.56
1999-07-14 00:00:00,1398.17
1999-07-15 00:00:00,1409.62
1999-07-16 00:00:00,1418.78
1999-07-19 00:00:00,1407.65
1999-07-20 00:00:00,1377.1
1999-07-21 00:00:00,1379.29
1999-07-22 00:00:00,1360.97
1999-07-23 00:00:00,1356.94
1999-07-26 00:00:00,1347.76
1999-07-27 00:00:00,1362.84
1999-07-28 00:00:00,1365.4
1999-07-29 00:00:00,1341.03
1999-07-30 00:00:00,1328.72
1999-08-02 00:00:00,1328.05
1999-08-03 00:00:00,1322.18
1999-08-04 00:00:00,1305.33
1999-08-05 00:00:00,1313.71
1999-08-06 00:00:00,1300.29
1999-08-09 00:00:00,1297.8
1999-08-10 00:00:00,1281.43
1999-08-11 00:00:00,1301.93
1999-08-12 00:00:00,1298.16
1999-08-13 00:00:00,1327.68
1999-08-16 00:00:00,1330.77
1999-08-17 00:00:00,1344.16
1999-08-18 00:00:00,1332.84
1999-08-19 00:00:00,1323.59
1999-08-20 00:00:00,1336.61
1999-08-23 00:00:00,1360.22
1999-08-24 00:00:00,1363.5
1999-08-25 00:00:00,1381.79
1999-08-26 00:00:00,1362.01
1999-08-27 00:00:00,1348.27
1999-08-30 00:00:00,1324.02
1999-08-31 00:00:00,1320.41
1999-09-01 00:00:00,1331.07
1999-09-02 00:00:00,1319.11
1999-09-03 00:00:00,1357.24
1999-09-07 00:00:00,1350.45
1999-09-08 00:00:00,1344.15
1999-09-09 00:00:00,1347.66
1999-09-10 00:00:00,1351.66
1999-09-13 00:00:00,1344.13
1999-09-14 00:00:00,1336.29
1999-09-15 00:00:00,1317.97
1999-09-16 00:00:00,1318.48
1999-09-17 00:00:00,1335.42
1999-09-20 00:00:00,1335.53
1999-09-21 00:00:00,1307.58
1999-09-22 00:00:00,1310.51
1999-09-23 00:00:00,1280.41
1999-09-24 00:00:00,1277.36
1999-09-27 00:00:00,1283.31
1999-09-28 00:00:00,1282.2
1999-09-29 00:00:00,1268.37
1999-09-30 00:00:00,1282.71
1999-10-01 00:00:00,1282.81
1999-10-04 00:00:00,1304.6
1999-10-05 00:00:00,1301.35
1999-10-06 00:00:00,1325.4
1999-10-07 00:00:00,1317.64
1999-10-08 00:00:00,1336.02
1999-10-11 00:00:00,1335.21
1999-10-12 00:00:00,1313.04
1999-10-13 00:00:00,1285.55
1999-10-14 00:00:00,1283.42
1999-10-15 00:00:00,1247.41
1999-10-18 00:00:00,1254.13
1999-10-19 00:00:00,1261.32
1999-10-20 00:00:00,1289.43
1999-10-21 00:00:00,1283.61
1999-10-22 00:00:00,1301.65
1999-10-25 00:00:00,1293.63
1999-10-26 00:00:00,1281.91
1999-10-27 00:00:00,1296.71
1999-10-28 00:00:00,1342.44
1999-10-29 00:00:00,1362.93
1999-11-01 00:00:00,1354.12
1999-11-02 00:00:00,1347.74
1999-11-03 00:00:00,1354.93
1999-11-04 00:00:00,1362.64
1999-11-05 00:00:00,1370.23
1999-11-08 00:00:00,1377.01
1999-11-09 00:00:00,1365.28
1999-11-10 00:00:00,1373.46
1999-11-11 00:00:00,1381.46
1999-11-12 00:00:00,1396.06
1999-11-15 00:00:00,1394.39
1999-11-16 00:00:00,1420.07
1999-11-17 00:00:00,1410.71
1999-11-18 00:00:00,1424.94
1999-11-19 00:00:00,1422.0
1999-11-22 00:00:00,1420.94
1999-11-23 00:00:00,1404.64
1999-11-24 00:00:00,1417.08
1999-11-26 00:00:00,1416.62
1999-11-29 00:00:00,1407.83
1999-11-30 00:00:00,1388.91
1999-12-01 00:00:00,1397.72
1999-12-02 00:00:00,1409.04
1999-12-03 00:00:00,1433.3
1999-12-06 00:00:00,1423.33
1999-12-07 00:00:00,1409.17
1999-12-08 00:00:00,1403.88
1999-12-09 00:00:00,1408.11
1999-12-10 00:00:00,1417.04
1999-12-13 00:00:00,1415.22
1999-12-14 00:00:00,1403.17
1999-12-15 00:00:00,1413.33
1999-12-16 00:00:00,1418.78
1999-12-17 00:00:00,1421.03
1999-12-20 00:00:00,1418.09
1999-12-21 00:00:00,1433.43
1999-12-22 00:00:00,1436.13
1999-12-23 00:00:00,1458.34
1999-12-27 00:00:00,1457.1
1999-12-28 00:00:00,1457.66
1999-12-29 00:00:00,1463.46
1999-12-30 00:00:00,1464.47
1999-12-31 00:00:00,1469.25
2000-01-03 00:00:00,1455.22
2000-01-04 00:00:00,1399.42
2000-01-05 00:00:00,1402.11
2000-01-06 00:00:00,1403.45
2000-01-07 00:00:00,1441.47
2000-01-10 00:00:00,1457.6
2000-01-11 00:00:00,1438.56
2000-01-12 00:00:00,1432.25
2000-01-13 00:00:00,1449.68
2000-01-14 00:00:00,1465.15
2000-01-18 00:00:00,1455.14
2000-01-19 00:00:00,1455.9
2000-01-20 00:00:00,1445.57
2000-01-21 00:00:00,1441.36
2000-01-24 00:00:00,1401.53
2000-01-25 00:00:00,1410.03
2000-01-26 00:00:00,1404.09
2000-01-27 00:00:00,1398.56
2000-01-28 00:00:00,1360.16
2000-01-31 00:00:00,1394.46
2000-02-01 00:00:00,1409.28
2000-02-02 00:00:00,1409.12
2000-02-03 00:00:00,1424.97
2000-02-04 00:00:00,1424.37
2000-02-07 00:00:00,1424.24
2000-02-08 00:00:00,1441.72
2000-02-09 00:00:00,1411.71
2000-02-10 00:00:00,1416.83
2000-02-11 00:00:00,1387.12
2000-02-14 00:00:00,1389.94
2000-02-15 00:00:00,1402.05
2000-02-16 00:00:00,1387.67
2000-02-17 00:00:00,1388.26
2000-02-18 00:00:00,1346.09
2000-02-22 00:00:00,1352.17
2000-02-23 00:00:00,1360.69
2000-02-24 00:00:00,1353.43
2000-02-25 00:00:00,1333.36
2000-02-28 00:00:00,1348.05
2000-02-29 00:00:00,1366.42
2000-03-01 00:00:00,1379.19
2000-03-02 00:00:00,1381.76
2000-03-03 00:00:00,1409.17
2000-03-06 00:00:00,1391.28
2000-03-07 00:00:00,1355.62
2000-03-08 00:00:00,1366.7
2000-03-09 00:00:00,1401.69
2000-03-10 00:00:00,1395.07
2000-03-13 00:00:00,1383.62
2000-03-14 00:00:00,1359.15
2000-03-15 00:00:00,1392.14
2000-03-16 00:00:00,1458.47
2000-03-17 00:00:00,1464.47
2000-03-20 00:00:00,1456.63
2000-03-21 00:00:00,1493.87
2000-03-22 00:00:00,1500.64
2000-03-23 00:00:00,1527.35
2000-03-24 00:00:00,1527.46
2000-03-27 00:00:00,1523.86
2000-03-28 00:00:00,1507.73
2000-03-29 00:00:00,1508.52
2000-03-30 00:00:00,1487.92
2000-03-31 00:00:00,1498.58
2000-04-03 00:00:00,1505.97
2000-04-04 00:00:00,1494.73
2000-04-05 00:00:00,1487.37
2000-04-06 00:00:00,1501.34
2000-04-07 00:00:00,1516.35
2000-04-10 00:00:00,1504.46
2000-04-11 00:00:00,1500.59
2000-04-12 00:00:00,1467.17
2000-04-13 00:00:00,1440.51
2000-04-14 00:00:00,1356.56
2000-04-17 00:00:00,1401.44
2000-04-18 00:00:00,1441.61
2000-04-19 00:00:00,1427.47
2000-04-20 00:00:00,1434.54
2000-04-24 00:00:00,1429.86
2000-04-25 00:00:00,1477.44
2000-04-26 00:00:00,1460.99
2000-04-27 00:00:00,1464.92
2000-04-28 00:00:00,1452.43
2000-05-01 00:00:00,1468.25
2000-05-02 00:00:00,1446.29
2000-05-03 00:00:00,1415.1
2000-05-04 00:00:00,1409.57
2000-05-05 00:00:00,1432.63
2000-05-08 00:00:00,1424.17
2000-05-09 00:00:00,1412.14
2000-05-10 00:00:00,1383.05
2000-05-11 00:00:00,1407.81
2000-05-12 00:00:00,1420.96
2000-05-15 00:00:00,1452.36
2000-05-16 00:00:00,1466.04
2000-05-17 00:00:00,1447.8
2000-05-18 00:00:00,1437.21
2000-05-19 00:00:00,1406.95
2000-05-22 00:00:00,1400.72
2000-05-23 00:00:00,1373.86
2000-05-24 00:00:00,1399.05
2000-05-25 00:00:00,1381.52
2000-05-26 00:00:00,1378.02
2000-05-30 00:00:00,1422.45
2000-05-31 00:00:00,1420.6
2000-06-01 00:00:00,1448.81
2000-06-02 00:00:00,1477.26
2000-06-05 00:00:00,1467.63
2000-06-06 00:00:00,1457.84
2000-06-07 00:00:00,1471.36
2000-06-08 00:00:00,1461.67
2000-06-09 00:00:00,1456.95
2000-06-12 00:00:00,1446.0
2000-06-13 00:00:00,1469.44
2000-06-14 00:00:00,1470.54
2000-06-15 00:00:00,1478.73
2000-06-16 00:00:00,1464.46
2000-06-19 00:00:00,1486.0
2000-06-20 00:00:00,1475.95
2000-06-21 00:00:00,1479.13
2000-06-22 00:00:00,1452.18
2000-06-23 00:00:00,1441.48
2000-06-26 00:00:00,1455.31
2000-06-27 00:00:00,1450.55
2000-06-28 00:00:00,1454.82
2000-06-29 00:00:00,1442.39
2000-06-30 00:00:00,1454.6
2000-07-03 00:00:00,1469.54
2000-07-05 00:00:00,1446.23
2000-07-06 00:00:00,1456.67
2000-07-07 00:00:00,1478.9
2000-07-10 00:00:00,1475.62
2000-07-11 00:00:00,1480.88
2000-07-12 00:00:00,1492.92
2000-07-13 00:00:00,1495.84
2000-07-14 00:00:00,1509.98
2000-07-17 00:00:00,1510.49
2000-07-18 00:00:00,1493.74
2000-07-19 00:00:00,1481.96
2000-07-20 00:00:00,1495.57
2000-07-21 00:00:00,1480.19
2000-07-24 00:00:00,1464.29
2000-07-25 00:00:00,1474.47
2000-07-26 00:00:00,1452.42
2000-07-27 00:00:00,1449.62
2000-07-28 00:00:00,1419.89
2000-07-31 00:00:00,1430.83
2000-08-01 00:00:00,1438.1
2000-08-02 00:00:00,1438.7
2000-08-03 00:00:00,1452.56
2000-08-04 00:00:00,1462.93
2000-08-07 00:00:00,1479.32
2000-08-08 00:00:00,1482.8
2000-08-09 00:00:00,1472.87
2000-08-10 00:00:00,1460.25
2000-08-11 00:00:00,1471.84
2000-08-14 00:00:00,1491.56
2000-08-15 00:00:00,1484.43
2000-08-16 00:00:00,1479.85
2000-08-17 00:00:00,1496.07
2000-08-18 00:00:00,1491.72
2000-08-21 00:00:00,1499.48
2000-08-22 00:00:00,1498.13
2000-08-23 00:00:00,1505.97
2000-08-24 00:00:00,1508.31
2000-08-25 00:00:00,1506.45
2000-08-28 00:00:00,1514.09
2000-08-29 00:00:00,1509.84
2000-08-30 00:00:00,1502.59
2000-08-31 00:00:00,1517.68
2000-09-01 00:00:00,1520.77
2000-09-05 00:00:00,1507.08
2000-09-06 00:00:00,1492.25
2000-09-07 00:00:00,1502.51
2000-09-08 00:00:00,1494.5
2000-09-11 00:00:00,1489.26
2000-09-12 00:00:00,1481.99
2000-09-13 00:00:00,1484.91
2000-09-14 00:00:00,1480.87
2000-09-15 00:00:00,1465.81
2000-09-18 00:00:00,1444.51
2000-09-19 00:00:00,1459.9
2000-09-20 00:00:00,1451.34
2000-09-21 00:00:00,1449.05
2000-09-22 00:00:00,1448.72
2000-09-25 00:00:00,1439.03
2000-09-26 00:00:00,1427.21
2000-09-27 00:00:00,1426.57
2000-09-28 00:00:00,1458.29
2000-09-29 00:00:00,1436.51
2000-10-02 00:00:00,1436.23
2000-10-03 00:00:00,1426.46
2000-10-04 00:00:00,1434.32
2000-10-05 00:00:00,1436.28
2000-10-06 00:00:00,1408.99
2000-10-09 00:00:00,1402.03
2000-10-10 00:00:00,1387.02
2000-10-11 00:00:00,1364.59
2000-10-12 00:00:00,1329.78
2000-10-13 00:00:00,1374.17
2000-10-16 00:00:00,1374.62
2000-10-17 00:00:00,1349.97
2000-10-18 00:00:00,1342.13
2000-10-19 00:00:00,1388.76
2000-10-20 00:00:00,1396.93
2000-10-23 00:00:00,1395.78
2000-10-24 00:00:00,1398.13
2000-10-25 00:00:00,1364.9
2000-10-26 00:00:00,1364.44
2000-10-27 00:00:00,1379.58
2000-10-30 00:00:00,1398.66
2000-10-31 00:00:00,1429.4
2000-11-01 00:00:00,1421.22
2000-11-02 00:00:00,1428.32
2000-11-03 00:00:00,1426.69
2000-11-06 00:00:00,1432.19
2000-11-07 00:00:00,1431.87
2000-11-08 00:00:00,1409.28
2000-11-09 00:00:00,1400.14
2000-11-10 00:00:00,1365.98
2000-11-13 00:00:00,1351.26
2000-11-14 00:00:00,1382.95
2000-11-15 00:00:00,1389.81
2000-11-16 00:00:00,1372.32
2000-11-17 00:00:00,1367.72
2000-11-20 00:00:00,1342.62
2000-11-21 00:00:00,1347.35
2000-11-22 00:00:00,1322.36
2000-11-24 00:00:00,1341.77
2000-11-27 00:00:00,1348.97
2000-11-28 00:00:00,1336.09
2000-11-29 00:00:00,1341.93
2000-11-30 00:00:00,1314.95
2000-12-01 00:00:00,1315.23
2000-12-04 00:00:00,1324.97
2000-12-05 00:00:00,1376.54
2000-12-06 00:00:00,1351.46
2000-12-07 00:00:00,1343.55
2000-12-08 00:00:00,1369.89
2000-12-11 00:00:00,1380.2
2000-12-12 00:00:00,1371.18
2000-12-13 00:00:00,1359.99
2000-12-14 00:00:00,1340.93
2000-12-15 00:00:00,1312.15
2000-12-18 00:00:00,1322.74
2000-12-19 00:00:00,1305.6
2000-12-20 00:00:00,1264.74
2000-12-21 00:00:00,1274.86
2000-12-22 00:00:00,1305.95
2000-12-26 00:00:00,1315.19
2000-12-27 00:00:00,1328.92
2000-12-28 00:00:00,1334.22
2000-12-29 00:00:00,1320.28
2001-01-02 00:00:00,1283.27
2001-01-03 00:00:00,1347.56
2001-01-04 00:00:00,1333.34
2001-01-05 00:00:00,1298.35
2001-01-08 00:00:00,1295.86
2001-01-09 00:00:00,1300.8
2001-01-10 00:00:00,1313.27
2001-01-11 00:00:00,1326.82
2001-01-12 00:00:00,1318.55
2001-01-16 00:00:00,1326.65
2001-01-17 00:00:00,1329.47
2001-01-18 00:00:00,1347.97
2001-01-19 00:00:00,1342.54
2001-01-22 00:00:00,1342.9
2001-01-23 00:00:00,1360.4
2001-01-24 00:00:00,1364.3
2001-01-25 00:00:00,1357.51
2001-01-26 00:00:00,1354.95
2001-01-29 00:00:00,1364.17
2001-01-30 00:00:00,1373.73
2001-01-31 00:00:00,1366.01
2001-02-01 00:00:00,1373.47
2001-02-02 00:00:00,1349.47
2001-02-05 00:00:00,1354.31
2001-02-06 00:00:00,1352.26
2001-02-07 00:00:00,1340.89
2001-02-08 00:00:00,1332.53
2001-02-09 00:00:00,1314.76
2001-02-12 00:00:00,1330.31
2001-02-13 00:00:00,1318.8
2001-02-14 00:00:00,1315.92
2001-02-15 00:00:00,1326.61
2001-02-16 00:00:00,1301.53
2001-02-20 00:00:00,1278.94
2001-02-21 00:00:00,1255.27
2001-02-22 00:00:00,1252.82
2001-02-23 00:00:00,1245.86
2001-02-26 00:00:00,1267.65
2001-02-27 00:00:00,1257.94
2001-02-28 00:00:00,1239.94
2001-03-01 00:00:00,1241.23
2001-03-02 00:00:00,1234.18
2001-03-05 00:00:00,1241.41
2001-03-06 00:00:00,1253.8
2001-03-07 00:00:00,1261.89
2001-03-08 00:00:00,1264.74
2001-03-09 00:00:00,1233.42
2001-03-12 00:00:00,1180.16
2001-03-13 00:00:00,1197.66
2001-03-14 00:00:00,1166.71
2001-03-15 00:00:00,1173.56
2001-03-16 00:00:00,1150.53
2001-03-19 00:00:00,1170.81
2001-03-20 00:00:00,1142.62
2001-03-21 00:00:00,1122.14
2001-03-22 00:00:00,1117.58
2001-03-23 00:00:00,1139.83
2001-03-26 00:00:00,1152.69
2001-03-27 00:00:00,1182.17
2001-03-28 00:00:00,1153.29
2001-03-29 00:00:00,1147.95
2001-03-30 00:00:00,1160.33
2001-04-02 00:00:00,1145.87
2001-04-03 00:00:00,1106.46
2001-04-04 00:00:00,1103.25
2001-04-05 00:00:00,1151.44
2001-04-06 00:00:00,1128.43
2001-04-09 00:00:00,1137.59
2001-04-10 00:00:00,1168.38
2001-04-11 00:00:00,1165.89
2001-04-12 00:00:00,1183.5
2001-04-16 00:00:00,1179.68
2001-04-17 00:00:00,1191.81
2001-04-18 00:00:00,1238.16
2001-04-19 00:00:00,1253.69
2001-04-20 00:00:00,1242.98
2001-04-23 00:00:00,1224.36
2001-04-24 00:00:00,1209.47
2001-04-25 00:00:00,1228.75
2001-04-26 00:00:00,1234.52
2001-04-27 00:00:00,1253.05
2001-04-30 00:00:00,1249.46
2001-05-01 00:00:00,1266.44
2001-05-02 00:00:00,1267.43
2001-05-03 00:00:00,1248.58
2001-05-04 00:00:00,1266.61
2001-05-07 00:00:00,1263.51
2001-05-08 00:00:00,1261.2
2001-05-09 00:00:00,1255.54
2001-05-10 00:00:00,1255.18
2001-05-11 00:00:00,1245.67
2001-05-14 00:00:00,1248.92
2001-05-15 00:00:00,1249.44
2001-05-16 00:00:00,1284.99
2001-05-17 00:00:00,1288.49
2001-05-18 00:00:00,1291.96
2001-05-21 00:00:00,1312.83
2001-05-22 00:00:00,1309.38
2001-05-23 00:00:00,1289.05
2001-05-24 00:00:00,1293.17
2001-05-25 00:00:00,1277.89
2001-05-29 00:00:00,1267.93
2001-05-30 00:00:00,1248.08
2001-05-31 00:00:00,1255.82
2001-06-01 00:00:00,1260.67
2001-06-04 00:00:00,1267.11
2001-06-05 00:00:00,1283.57
2001-06-06 00:00:00,1270.03
2001-06-07 00:00:00,1276.96
2001-06-08 00:00:00,1264.96
2001-06-11 00:00:00,1254.39
2001-06-12 00:00:00,1255.85
2001-06-13 00:00:00,1241.6
2001-06-14 00:00:00,1219.87
2001-06-15 00:00:00,1214.36
2001-06-18 00:00:00,1208.43
2001-06-19 00:00:00,1212.58
2001-06-20 00:00:00,1223.14
2001-06-21 00:00:00,1237.04
2001-06-22 00:00:00,1225.35
2001-06-25 00:00:00,1218.6
2001-06-26 00:00:00,1216.76
2001-06-27 00:00:00,1211.07
2001-06-28 00:00:00,1226.2
2001-06-29 00:00:00,1224.38
2001-07-02 00:00:00,1236.72
2001-07-03 00:00:00,1234.45
2001-07-05 00:00:00,1219.24
2001-07-06 00:00:00,1190.59
2001-07-09 00:00:00,1198.78
2001-07-10 00:00:00,1181.52
2001-07-11 00:00:00,1180.18
2001-07-12 00:00:00,1208.14
2001-07-13 00:00:00,1215.68
2001-07-16 00:00:00,1202.45
2001-07-17 00:00:00,1214.44
2001-07-18 00:00:00,1207.71
2001-07-19 00:00:00,1215.02
2001-07-20 00:00:00,1210.85
2001-07-23 00:00:00,1191.03
2001-07-24 00:00:00,1171.65
2001-07-25 00:00:00,1190.49
2001-07-26 00:00:00,1202.93
2001-07-27 00:00:00,1205.82
2001-07-30 00:00:00,1204.52
2001-07-31 00:00:00,1211.23
2001-08-01 00:00:00,1215.93
2001-08-02 00:00:00,1220.75
2001-08-03 00:00:00,1214.35
2001-08-06 00:00:00,1200.48
2001-08-07 00:00:00,1204.4
2001-08-08 00:00:00,1183.53
2001-08-09 00:00:00,1183.43
2001-08-10 00:00:00,1190.16
2001-08-13 00:00:00,1191.29
2001-08-14 00:00:00,1186.73
2001-08-15 00:00:00,1178.02
2001-08-16 00:00:00,1181.66
2001-08-17 00:00:00,1161.97
2001-08-20 00:00:00,1171.41
2001-08-21 00:00:00,1157.26
2001-08-22 00:00:00,1165.31
2001-08-23 00:00:00,1162.09
2001-08-24 00:00:00,1184.93
2001-08-27 00:00:00,1179.21
2001-08-28 00:00:00,1161.51
2001-08-29 00:00:00,1148.56
2001-08-30 00:00:00,1129.03
2001-08-31 00:00:00,1133.58
2001-09-04 00:00:00,1132.94
2001-09-05 00:00:00,1131.74
2001-09-06 00:00:00,1106.4
2001-09-07 00:00:00,1085.78
2001-09-10 00:00:00,1092.54
2001-09-17 00:00:00,1038.77
2001-09-18 00:00:00,1032.74
2001-09-19 00:00:00,1016.1
2001-09-20 00:00:00,984.54
2001-09-21 00:00:00,965.8
2001-09-24 00:00:00,1003.45
2001-09-25 00:00:00,1012.27
2001-09-26 00:00:00,1007.04
2001-09-27 00:00:00,1018.61
2001-09-28 00:00:00,1040.94
2001-10-01 00:00:00,1038.55
2001-10-02 00:00:00,1051.33
2001-10-03 00:00:00,1072.28
2001-10-04 00:00:00,1069.63
2001-10-05 00:00:00,1071.38
2001-10-08 00:00:00,1062.44
2001-10-09 00:00:00,1056.75
2001-10-10 00:00:00,1080.99
2001-10-11 00:00:00,1097.43
2001-10-12 00:00:00,1091.65
2001-10-15 00:00:00,1089.98
2001-10-16 00:00:00,1097.54
2001-10-17 00:00:00,1077.09
2001-10-18 00:00:00,1068.61
2001-10-19 00:00:00,1073.48
2001-10-22 00:00:00,1089.9
2001-10-23 00:00:00,1084.78
2001-10-24 00:00:00,1085.2
2001-10-25 00:00:00,1100.09
2001-10-26 00:00:00,1104.61
2001-10-29 00:00:00,1078.3
2001-10-30 00:00:00,1059.79
2001-10-31 00:00:00,1059.78
2001-11-01 00:00:00,1084.1
2001-11-02 00:00:00,1087.2
2001-11-05 00:00:00,1102.84
2001-11-06 00:00:00,1118.86
2001-11-07 00:00:00,1115.8
2001-11-08 00:00:00,1118.54
2001-11-09 00:00:00,1120.31
2001-11-12 00:00:00,1118.33
2001-11-13 00:00:00,1139.09
2001-11-14 00:00:00,1141.21
2001-11-15 00:00:00,1142.24
2001-11-16 00:00:00,1138.65
2001-11-19 00:00:00,1151.06
2001-11-20 00:00:00,1142.66
2001-11-21 00:00:00,1137.03
2001-11-23 00:00:00,1150.34
2001-11-26 00:00:00,1157.42
2001-11-27 00:00:00,1149.5
2001-11-28 00:00:00,1128.52
2001-11-29 00:00:00,1140.2
2001-11-30 00:00:00,1139.45
2001-12-03 00:00:00,1129.9
2001-12-04 00:00:00,1144.8
2001-12-05 00:00:00,1170.35
2001-12-06 00:00:00,1167.1
2001-12-07 00:00:00,1158.31
2001-12-10 00:00:00,1139.93
2001-12-11 00:00:00,1136.76
2001-12-12 00:00:00,1137.07
2001-12-13 00:00:00,1119.38
2001-12-14 00:00:00,1123.09
2001-12-17 00:00:00,1134.36
2001-12-18 00:00:00,1142.92
2001-12-19 00:00:00,1149.56
2001-12-20 00:00:00,1139.93
2001-12-21 00:00:00,1144.89
2001-12-24 00:00:00,1144.65
2001-12-26 00:00:00,1149.37
2001-12-27 00:00:00,1157.13
2001-12-28 00:00:00,1161.02
2001-12-31 00:00:00,1148.08
2002-01-02 00:00:00,1154.67
2002-01-03 00:00:00,1165.27
2002-01-04 00:00:00,1172.51
2002-01-07 00:00:00,1164.89
2002-01-08 00:00:00,1160.71
2002-01-09 00:00:00,1155.14
2002-01-10 00:00:00,1156.55
2002-01-11 00:00:00,1145.6
2002-01-14 00:00:00,1138.41
2002-01-15 00:00:00,1146.19
2002-01-16 00:00:00,1127.57
2002-01-17 00:00:00,1138.88
2002-01-18 00:00:00,1127.58
2002-01-22 00:00:00,1119.31
2002-01-23 00:00:00,1128.18
2002-01-24 00:00:00,1132.15
2002-01-25 00:00:00,1133.28
2002-01-28 00:00:00,1133.06
2002-01-29 00:00:00,1100.64
2002-01-30 00:00:00,1113.57
2002-01-31 00:00:00,1130.2
2002-02-01 00:00:00,1122.2
2002-02-04 00:00:00,1094.44
2002-02-05 00:00:00,1090.02
2002-02-06 00:00:00,1083.51
2002-02-07 00:00:00,1080.17
2002-02-08 00:00:00,1096.22
2002-02-11 00:00:00,1111.94
2002-02-12 00:00:00,1107.5
2002-02-13 00:00:00,1118.51
2002-02-14 00:00:00,1116.48
2002-02-15 00:00:00,1104.18
2002-02-19 00:00:00,1083.34
2002-02-20 00:00:00,1097.98
2002-02-21 00:00:00,1080.95
2002-02-22 00:00:00,1089.84
2002-02-25 00:00:00,1109.43
2002-02-26 00:00:00,1109.38
2002-02-27 00:00:00,1109.89
2002-02-28 00:00:00,1106.73
2002-03-01 00:00:00,1131.78
2002-03-04 00:00:00,1153.84
2002-03-05 00:00:00,1146.14
2002-03-06 00:00:00,1162.77
2002-03-07 00:00:00,1157.54
2002-03-08 00:00:00,1164.31
2002-03-11 00:00:00,1168.26
2002-03-12 00:00:00,1165.58
2002-03-13 00:00:00,1154.09
2002-03-14 00:00:00,1153.04
2002-03-15 00:00:00,1166.16
2002-03-18 00:00:00,1165.55
2002-03-19 00:00:00,1170.29
2002-03-20 00:00:00,1151.85
2002-03-21 00:00:00,1153.59
2002-03-22 00:00:00,1148.7
2002-03-25 00:00:00,1131.87
2002-03-26 00:00:00,1138.49
2002-03-27 00:00:00,1144.58
2002-03-28 00:00:00,1147.39
2002-04-01 00:00:00,1146.54
2002-04-02 00:00:00,1136.76
2002-04-03 00:00:00,1125.4
2002-04-04 00:00:00,1126.34
2002-04-05 00:00:00,1122.73
2002-04-08 00:00:00,1125.29
2002-04-09 00:00:00,1117.8
2002-04-10 00:00:00,1130.47
2002-04-11 00:00:00,1103.69
2002-04-12 00:00:00,1111.01
2002-04-15 00:00:00,1102.55
2002-04-16 00:00:00,1128.37
2002-04-17 00:00:00,1126.07
2002-04-18 00:00:00,1124.47
2002-04-19 00:00:00,1125.17
2002-04-22 00:00:00,1107.83
2002-04-23 00:00:00,1100.96
2002-04-24 00:00:00,1093.14
2002-04-25 00:00:00,1091.48
2002-04-26 00:00:00,1076.32
2002-04-29 00:00:00,1065.45
2002-04-30 00:00:00,1076.92
2002-05-01 00:00:00,1086.46
2002-05-02 00:00:00,1084.56
2002-05-03 00:00:00,1073.43
2002-05-06 00:00:00,1052.67
2002-05-07 00:00:00,1049.49
2002-05-08 00:00:00,1088.85
2002-05-09 00:00:00,1073.01
2002-05-10 00:00:00,1054.99
2002-05-13 00:00:00,1074.56
2002-05-14 00:00:00,1097.28
2002-05-15 00:00:00,1091.07
2002-05-16 00:00:00,1098.23
2002-05-17 00:00:00,1106.59
2002-05-20 00:00:00,1091.88
2002-05-21 00:00:00,1079.88
2002-05-22 00:00:00,1086.02
2002-05-23 00:00:00,1097.08
2002-05-24 00:00:00,1083.82
2002-05-28 00:00:00,1074.55
2002-05-29 00:00:00,1067.66
2002-05-30 00:00:00,1064.66
2002-05-31 00:00:00,1067.14
2002-06-03 00:00:00,1040.68
2002-06-04 00:00:00,1040.69
2002-06-05 00:00:00,1049.9
2002-06-06 00:00:00,1029.15
2002-06-07 00:00:00,1027.53
2002-06-10 00:00:00,1030.74
2002-06-11 00:00:00,1013.6
2002-06-12 00:00:00,1020.26
2002-06-13 00:00:00,1009.56
2002-06-14 00:00:00,1007.27
2002-06-17 00:00:00,1036.17
2002-06-18 00:00:00,1037.14
2002-06-19 00:00:00,1019.99
2002-06-20 00:00:00,1006.29
2002-06-21 00:00:00,989.14
2002-06-24 00:00:00,992.72
2002-06-25 00:00:00,976.14
2002-06-26 00:00:00,973.53
2002-06-27 00:00:00,990.64
2002-06-28 00:00:00,989.82
2002-07-01 00:00:00,968.65
2002-07-02 00:00:00,948.09
2002-07-03 00:00:00,953.99
2002-07-05 00:00:00,989.03
2002-07-08 00:00:00,976.98
2002-07-09 00:00:00,952.83
2002-07-10 00:00:00,920.47
2002-07-11 00:00:00,927.37
2002-07-12 00:00:00,921.39
2002-07-15 00:00:00,917.93
2002-07-16 00:00:00,900.94
2002-07-17 00:00:00,906.04
2002-07-18 00:00:00,881.56
2002-07-19 00:00:00,847.75
2002-07-22 00:00:00,819.85
2002-07-23 00:00:00,797.7
2002-07-24 00:00:00,843.43
2002-07-25 00:00:00,838.68
2002-07-26 00:00:00,852.84
2002-07-29 00:00:00,898.96
2002-07-30 00:00:00,902.78
2002-07-31 00:00:00,911.62
2002-08-01 00:00:00,884.66
2002-08-02 00:00:00,864.24
2002-08-05 00:00:00,834.6
2002-08-06 00:00:00,859.57
2002-08-07 00:00:00,876.77
2002-08-08 00:00:00,905.46
2002-08-09 00:00:00,908.64
2002-08-12 00:00:00,903.8
2002-08-13 00:00:00,884.21
2002-08-14 00:00:00,919.62
2002-08-15 00:00:00,930.25
2002-08-16 00:00:00,928.77
2002-08-19 00:00:00,950.7
2002-08-20 00:00:00,937.43
2002-08-21 00:00:00,949.36
2002-08-22 00:00:00,962.7
2002-08-23 00:00:00,940.86
2002-08-26 00:00:00,947.95
2002-08-27 00:00:00,934.82
2002-08-28 00:00:00,917.87
2002-08-29 00:00:00,917.8
2002-08-30 00:00:00,916.07
2002-09-03 00:00:00,878.02
2002-09-04 00:00:00,893.4
2002-09-05 00:00:00,879.15
2002-09-06 00:00:00,893.92
2002-09-09 00:00:00,902.96
2002-09-10 00:00:00,909.58
2002-09-11 00:00:00,909.45
2002-09-12 00:00:00,886.91
2002-09-13 00:00:00,889.81
2002-09-16 00:00:00,891.1
2002-09-17 00:00:00,873.52
2002-09-18 00:00:00,869.46
2002-09-19 00:00:00,843.32
2002-09-20 00:00:00,845.39
2002-09-23 00:00:00,833.7
2002-09-24 00:00:00,819.29
2002-09-25 00:00:00,839.66
2002-09-26 00:00:00,854.95
2002-09-27 00:00:00,827.37
2002-09-30 00:00:00,815.28
2002-10-01 00:00:00,847.91
2002-10-02 00:00:00,827.91
2002-10-03 00:00:00,818.95
2002-10-04 00:00:00,800.58
2002-10-07 00:00:00,785.28
2002-10-08 00:00:00,798.55
2002-10-09 00:00:00,776.76
2002-10-10 00:00:00,803.92
2002-10-11 00:00:00,835.32
2002-10-14 00:00:00,841.44
2002-10-15 00:00:00,881.27
2002-10-16 00:00:00,860.02
2002-10-17 00:00:00,879.2
2002-10-18 00:00:00,884.39
2002-10-21 00:00:00,899.72
2002-10-22 00:00:00,890.16
2002-10-23 00:00:00,896.14
2002-10-24 00:00:00,882.5
2002-10-25 00:00:00,897.65
2002-10-28 00:00:00,890.23
2002-10-29 00:00:00,882.15
2002-10-30 00:00:00,890.71
2002-10-31 00:00:00,885.76
2002-11-01 00:00:00,900.96
2002-11-04 00:00:00,908.35
2002-11-05 00:00:00,915.39
2002-11-06 00:00:00,923.76
2002-11-07 00:00:00,902.65
2002-11-08 00:00:00,894.74
2002-11-11 00:00:00,876.19
2002-11-12 00:00:00,882.95
2002-11-13 00:00:00,882.53
2002-11-14 00:00:00,904.27
2002-11-15 00:00:00,909.83
2002-11-18 00:00:00,900.36
2002-11-19 00:00:00,896.74
2002-11-20 00:00:00,914.15
2002-11-21 00:00:00,933.76
2002-11-22 00:00:00,930.55
2002-11-25 00:00:00,932.87
2002-11-26 00:00:00,913.31
2002-11-27 00:00:00,938.87
2002-11-29 00:00:00,936.31
2002-12-02 00:00:00,934.53
2002-12-03 00:00:00,920.75
2002-12-04 00:00:00,917.58
2002-12-05 00:00:00,906.55
2002-12-06 00:00:00,912.23
2002-12-09 00:00:00,892.0
2002-12-10 00:00:00,904.45
2002-12-11 00:00:00,904.96
2002-12-12 00:00:00,901.58
2002-12-13 00:00:00,889.48
2002-12-16 00:00:00,910.4
2002-12-17 00:00:00,902.99
2002-12-18 00:00:00,891.12
2002-12-19 00:00:00,884.25
2002-12-20 00:00:00,895.76
2002-12-23 00:00:00,897.38
2002-12-24 00:00:00,892.47
2002-12-26 00:00:00,889.66
2002-12-27 00:00:00,875.4
2002-12-30 00:00:00,879.39
2002-12-31 00:00:00,879.82
2003-01-02 00:00:00,909.03
2003-01-03 00:00:00,908.59
2003-01-06 00:00:00,929.01
2003-01-07 00:00:00,922.93
2003-01-08 00:00:00,909.93
2003-01-09 00:00:00,927.57
2003-01-10 00:00:00,927.57
2003-01-13 00:00:00,926.26
2003-01-14 00:00:00,931.66
2003-01-15 00:00:00,918.22
2003-01-16 00:00:00,914.6
2003-01-17 00:00:00,901.78
2003-01-21 00:00:00,887.62
2003-01-22 00:00:00,878.36
2003-01-23 00:00:00,887.34
2003-01-24 00:00:00,861.4
2003-01-27 00:00:00,847.48
2003-01-28 00:00:00,858.54
2003-01-29 00:00:00,864.36
2003-01-30 00:00:00,844.61
2003-01-31 00:00:00,855.7
2003-02-03 00:00:00,860.32
2003-02-04 00:00:00,848.2
2003-02-05 00:00:00,843.59
2003-02-06 00:00:00,838.15
2003-02-07 00:00:00,829.69
2003-02-10 00:00:00,835.97
2003-02-11 00:00:00,829.2
2003-02-12 00:00:00,818.68
2003-02-13 00:00:00,817.37
2003-02-14 00:00:00,834.89
2003-02-18 00:00:00,851.17
2003-02-19 00:00:00,845.13
2003-02-20 00:00:00,837.1
2003-02-21 00:00:00,848.17
2003-02-24 00:00:00,832.58
2003-02-25 00:00:00,838.57
2003-02-26 00:00:00,827.55
2003-02-27 00:00:00,837.28
2003-02-28 00:00:00,841.15
2003-03-03 00:00:00,834.81
2003-03-04 00:00:00,821.99
2003-03-05 00:00:00,829.85
2003-03-06 00:00:00,822.1
2003-03-07 00:00:00,828.89
2003-03-10 00:00:00,807.48
2003-03-11 00:00:00,800.73
2003-03-12 00:00:00,804.19
2003-03-13 00:00:00,831.9
2003-03-14 00:00:00,833.27
2003-03-17 00:00:00,862.79
2003-03-18 00:00:00,866.45
2003-03-19 00:00:00,874.02
2003-03-20 00:00:00,875.67
2003-03-21 00:00:00,895.79
2003-03-24 00:00:00,864.23
2003-03-25 00:00:00,874.74
2003-03-26 00:00:00,869.95
2003-03-27 00:00:00,868.52
2003-03-28 00:00:00,863.5
2003-03-31 00:00:00,848.18
2003-04-01 00:00:00,858.48
2003-04-02 00:00:00,880.9
2003-04-03 00:00:00,876.45
2003-04-04 00:00:00,878.85
2003-04-07 00:00:00,879.93
2003-04-08 00:00:00,878.29
2003-04-09 00:00:00,865.99
2003-04-10 00:00:00,871.58
2003-04-11 00:00:00,868.3
2003-04-14 00:00:00,885.23
2003-04-15 00:00:00,890.81
2003-04-16 00:00:00,879.91
2003-04-17 00:00:00,893.58
2003-04-21 00:00:00,892.01
2003-04-22 00:00:00,911.37
2003-04-23 00:00:00,919.02
2003-04-24 00:00:00,911.43
2003-04-25 00:00:00,898.81
2003-04-28 00:00:00,914.84
2003-04-29 00:00:00,917.84
2003-04-30 00:00:00,916.92
2003-05-01 00:00:00,916.3
2003-05-02 00:00:00,930.08
2003-05-05 00:00:00,926.55
2003-05-06 00:00:00,934.39
2003-05-07 00:00:00,929.62
2003-05-08 00:00:00,920.27
2003-05-09 00:00:00,933.41
2003-05-12 00:00:00,945.11
2003-05-13 00:00:00,942.3
2003-05-14 00:00:00,939.28
2003-05-15 00:00:00,946.67
2003-05-16 00:00:00,944.3
2003-05-19 00:00:00,920.77
2003-05-20 00:00:00,919.73
2003-05-21 00:00:00,923.42
2003-05-22 00:00:00,931.87
2003-05-23 00:00:00,933.22
2003-05-27 00:00:00,951.48
2003-05-28 00:00:00,953.22
2003-05-29 00:00:00,949.64
2003-05-30 00:00:00,963.59
2003-06-02 00:00:00,967.0
2003-06-03 00:00:00,971.56
2003-06-04 00:00:00,986.24
2003-06-05 00:00:00,990.14
2003-06-06 00:00:00,987.76
2003-06-09 00:00:00,975.93
2003-06-10 00:00:00,984.84
2003-06-11 00:00:00,997.48
2003-06-12 00:00:00,998.51
2003-06-13 00:00:00,988.61
2003-06-16 00:00:00,1010.74
2003-06-17 00:00:00,1011.66
2003-06-18 00:00:00,1010.09
2003-06-19 00:00:00,994.7
2003-06-20 00:00:00,995.69
2003-06-23 00:00:00,981.64
2003-06-24 00:00:00,983.45
2003-06-25 00:00:00,975.32
2003-06-26 00:00:00,985.82
2003-06-27 00:00:00,976.22
2003-06-30 00:00:00,974.5
2003-07-01 00:00:00,982.32
2003-07-02 00:00:00,993.75
2003-07-03 00:00:00,985.7
2003-07-07 00:00:00,1004.42
2003-07-08 00:00:00,1007.84
2003-07-09 00:00:00,1002.21
2003-07-10 00:00:00,988.7
2003-07-11 00:00:00,998.14
2003-07-14 00:00:00,1003.86
2003-07-15 00:00:00,1000.42
2003-07-16 00:00:00,994.09
2003-07-17 00:00:00,981.73
2003-07-18 00:00:00,993.32
2003-07-21 00:00:00,978.8
2003-07-22 00:00:00,988.11
2003-07-23 00:00:00,988.61
2003-07-24 00:00:00,981.6
2003-07-25 00:00:00,998.68
2003-07-28 00:00:00,996.52
2003-07-29 00:00:00,989.28
2003-07-30 00:00:00,987.49
2003-07-31 00:00:00,990.31
2003-08-01 00:00:00,980.15
2003-08-04 00:00:00,982.82
2003-08-05 00:00:00,965.46
2003-08-06 00:00:00,967.08
2003-08-07 00:00:00,974.12
2003-08-08 00:00:00,977.59
2003-08-11 00:00:00,980.59
2003-08-12 00:00:00,990.35
2003-08-13 00:00:00,984.03
2003-08-14 00:00:00,990.51
2003-08-15 00:00:00,990.67
2003-08-18 00:00:00,999.74
2003-08-19 00:00:00,1002.35
2003-08-20 00:00:00,1000.3
2003-08-21 00:00:00,1003.27
2003-08-22 00:00:00,993.06
2003-08-25 00:00:00,993.71
2003-08-26 00:00:00,996.73
2003-08-27 00:00:00,996.79
2003-08-28 00:00:00,1002.84
2003-08-29 00:00:00,1008.01
2003-09-02 00:00:00,1021.99
2003-09-03 00:00:00,1026.27
2003-09-04 00:00:00,1027.97
2003-09-05 00:00:00,1021.39
2003-09-08 00:00:00,1031.64
2003-09-09 00:00:00,1023.17
2003-09-10 00:00:00,1010.92
2003-09-11 00:00:00,1016.42
2003-09-12 00:00:00,1018.63
2003-09-15 00:00:00,1014.81
2003-09-16 00:00:00,1029.32
2003-09-17 00:00:00,1025.97
2003-09-18 00:00:00,1039.58
2003-09-19 00:00:00,1036.3
2003-09-22 00:00:00,1022.82
2003-09-23 00:00:00,1029.03
2003-09-24 00:00:00,1009.38
2003-09-25 00:00:00,1003.27
2003-09-26 00:00:00,996.85
2003-09-29 00:00:00,1006.58
2003-09-30 00:00:00,995.97
2003-10-01 00:00:00,1018.22
2003-10-02 00:00:00,1020.24
2003-10-03 00:00:00,1029.85
2003-10-06 00:00:00,1034.35
2003-10-07 00:00:00,1039.25
2003-10-08 00:00:00,1033.78
2003-10-09 00:00:00,1038.73
2003-10-10 00:00:00,1038.06
2003-10-13 00:00:00,1045.35
2003-10-14 00:00:00,1049.48
2003-10-15 00:00:00,1046.76
2003-10-16 00:00:00,1050.07
2003-10-17 00:00:00,1039.32
2003-10-20 00:00:00,1044.68
2003-10-21 00:00:00,1046.03
2003-10-22 00:00:00,1030.36
2003-10-23 00:00:00,1033.77
2003-10-24 00:00:00,1028.91
2003-10-27 00:00:00,1031.13
2003-10-28 00:00:00,1046.79
2003-10-29 00:00:00,1048.11
2003-10-30 00:00:00,1046.94
2003-10-31 00:00:00,1050.71
2003-11-03 00:00:00,1059.02
2003-11-04 00:00:00,1053.25
2003-11-05 00:00:00,1051.81
2003-11-06 00:00:00,1058.05
2003-11-07 00:00:00,1053.21
2003-11-10 00:00:00,1047.11
2003-11-11 00:00:00,1046.57
2003-11-12 00:00:00,1058.53
2003-11-13 00:00:00,1058.41
2003-11-14 00:00:00,1050.35
2003-11-17 00:00:00,1043.63
2003-11-18 00:00:00,1034.15
2003-11-19 00:00:00,1042.44
2003-11-20 00:00:00,1033.65
2003-11-21 00:00:00,1035.28
2003-11-24 00:00:00,1052.08
2003-11-25 00:00:00,1053.89
2003-11-26 00:00:00,1058.45
2003-11-28 00:00:00,1058.2
2003-12-01 00:00:00,1070.12
2003-12-02 00:00:00,1066.62
2003-12-03 00:00:00,1064.73
2003-12-04 00:00:00,1069.72
2003-12-05 00:00:00,1061.5
2003-12-08 00:00:00,1069.3
2003-12-09 00:00:00,1060.18
2003-12-10 00:00:00,1059.05
2003-12-11 00:00:00,1071.21
2003-12-12 00:00:00,1074.14
2003-12-15 00:00:00,1068.04
2003-12-16 00:00:00,1075.13
2003-12-17 00:00:00,1076.48
2003-12-18 00:00:00,1089.18
2003-12-19 00:00:00,1088.66
2003-12-22 00:00:00,1092.94
2003-12-23 00:00:00,1096.02
2003-12-24 00:00:00,1094.04
2003-12-26 00:00:00,1095.89
2003-12-29 00:00:00,1109.48
2003-12-30 00:00:00,1109.64
2003-12-31 00:00:00,1111.92
2004-01-02 00:00:00,1108.48
2004-01-05 00:00:00,1122.22
2004-01-06 00:00:00,1123.67
2004-01-07 00:00:00,1126.33
2004-01-08 00:00:00,1131.92
2004-01-09 00:00:00,1121.86
2004-01-12 00:00:00,1127.23
2004-01-13 00:00:00,1121.22
2004-01-14 00:00:00,1130.52
2004-01-15 00:00:00,1132.05
2004-01-16 00:00:00,1139.83
2004-01-20 00:00:00,1138.77
2004-01-21 00:00:00,1147.62
2004-01-22 00:00:00,1143.94
2004-01-23 00:00:00,1141.55
2004-01-26 00:00:00,1155.37
2004-01-27 00:00:00,1144.05
2004-01-28 00:00:00,1128.48
2004-01-29 00:00:00,1134.11
2004-01-30 00:00:00,1131.13
2004-02-02 00:00:00,1135.26
2004-02-03 00:00:00,1136.03
2004-02-04 00:00:00,1126.52
2004-02-05 00:00:00,1128.59
2004-02-06 00:00:00,1142.76
2004-02-09 00:00:00,1139.81
2004-02-10 00:00:00,1145.54
2004-02-11 00:00:00,1157.76
2004-02-12 00:00:00,1152.11
2004-02-13 00:00:00,1145.81
2004-02-17 00:00:00,1156.99
2004-02-18 00:00:00,1151.82
2004-02-19 00:00:00,1147.06
2004-02-20 00:00:00,1144.11
2004-02-23 00:00:00,1140.99
2004-02-24 00:00:00,1139.09
2004-02-25 00:00:00,1143.67
2004-02-26 00:00:00,1144.91
2004-02-27 00:00:00,1144.94
2004-03-01 00:00:00,1155.97
2004-03-02 00:00:00,1149.1
2004-03-03 00:00:00,1151.03
2004-03-04 00:00:00,1154.87
2004-03-05 00:00:00,1156.86
2004-03-08 00:00:00,1147.2
2004-03-09 00:00:00,1140.58
2004-03-10 00:00:00,1123.89
2004-03-11 00:00:00,1106.78
2004-03-12 00:00:00,1120.57
2004-03-15 00:00:00,1104.49
2004-03-16 00:00:00,1110.7
2004-03-17 00:00:00,1123.75
2004-03-18 00:00:00,1122.32
2004-03-19 00:00:00,1109.78
2004-03-22 00:00:00,1095.4
2004-03-23 00:00:00,1093.95
2004-03-24 00:00:00,1091.33
2004-03-25 00:00:00,1109.19
2004-03-26 00:00:00,1108.06
2004-03-29 00:00:00,1122.47
2004-03-30 00:00:00,1127.0
2004-03-31 00:00:00,1126.21
2004-04-01 00:00:00,1132.17
2004-04-02 00:00:00,1141.81
2004-04-05 00:00:00,1150.57
2004-04-06 00:00:00,1148.16
2004-04-07 00:00:00,1140.53
2004-04-08 00:00:00,1139.32
2004-04-12 00:00:00,1145.2
2004-04-13 00:00:00,1129.44
2004-04-14 00:00:00,1128.17
2004-04-15 00:00:00,1128.84
2004-04-16 00:00:00,1134.61
2004-04-19 00:00:00,1135.82
2004-04-20 00:00:00,1118.15
2004-04-21 00:00:00,1124.09
2004-04-22 00:00:00,1139.93
2004-04-23 00:00:00,1140.6
2004-04-26 00:00:00,1135.53
2004-04-27 00:00:00,1138.11
2004-04-28 00:00:00,1122.41
2004-04-29 00:00:00,1113.89
2004-04-30 00:00:00,1107.3
2004-05-03 00:00:00,1117.49
2004-05-04 00:00:00,1119.55
2004-05-05 00:00:00,1121.53
2004-05-06 00:00:00,1113.99
2004-05-07 00:00:00,1098.7
2004-05-10 00:00:00,1087.12
2004-05-11 00:00:00,1095.45
2004-05-12 00:00:00,1097.28
2004-05-13 00:00:00,1096.44
2004-05-14 00:00:00,1095.7
2004-05-17 00:00:00,1084.1
2004-05-18 00:00:00,1091.49
2004-05-19 00:00:00,1088.68
2004-05-20 00:00:00,1089.19
2004-05-21 00:00:00,1093.56
2004-05-24 00:00:00,1095.41
2004-05-25 00:00:00,1113.05
2004-05-26 00:00:00,1114.94
2004-05-27 00:00:00,1121.28
2004-05-28 00:00:00,1120.68
2004-06-01 00:00:00,1121.2
2004-06-02 00:00:00,1124.99
2004-06-03 00:00:00,1116.64
2004-06-04 00:00:00,1122.5
2004-06-07 00:00:00,1140.42
2004-06-08 00:00:00,1142.18
2004-06-09 00:00:00,1131.33
2004-06-10 00:00:00,1136.47
2004-06-14 00:00:00,1125.29
2004-06-15 00:00:00,1132.01
2004-06-16 00:00:00,1133.56
2004-06-17 00:00:00,1132.05
2004-06-18 00:00:00,1135.02
2004-06-21 00:00:00,1130.3
2004-06-22 00:00:00,1134.41
2004-06-23 00:00:00,1144.06
2004-06-24 00:00:00,1140.65
2004-06-25 00:00:00,1134.43
2004-06-28 00:00:00,1133.35
2004-06-29 00:00:00,1136.2
2004-06-30 00:00:00,1140.84
2004-07-01 00:00:00,1128.94
2004-07-02 00:00:00,1125.38
2004-07-06 00:00:00,1116.21
2004-07-07 00:00:00,1118.33
2004-07-08 00:00:00,1109.11
2004-07-09 00:00:00,1112.81
2004-07-12 00:00:00,1114.35
2004-07-13 00:00:00,1115.14
2004-07-14 00:00:00,1111.47
2004-07-15 00:00:00,1106.69
2004-07-16 00:00:00,1101.39
2004-07-19 00:00:00,1100.9
2004-07-20 00:00:00,1108.67
2004-07-21 00:00:00,1093.88
2004-07-22 00:00:00,1096.84
2004-07-23 00:00:00,1086.2
2004-07-26 00:00:00,1084.07
2004-07-27 00:00:00,1094.83
2004-07-28 00:00:00,1095.42
2004-07-29 00:00:00,1100.43
2004-07-30 00:00:00,1101.72
2004-08-02 00:00:00,1106.62
2004-08-03 00:00:00,1099.69
2004-08-04 00:00:00,1098.63
2004-08-05 00:00:00,1080.7
2004-08-06 00:00:00,1063.97
2004-08-09 00:00:00,1065.22
2004-08-10 00:00:00,1079.04
2004-08-11 00:00:00,1075.79
2004-08-12 00:00:00,1063.23
2004-08-13 00:00:00,1064.8
2004-08-16 00:00:00,1079.34
2004-08-17 00:00:00,1081.71
2004-08-18 00:00:00,1095.17
2004-08-19 00:00:00,1091.23
2004-08-20 00:00:00,1098.35
2004-08-23 00:00:00,1095.68
2004-08-24 00:00:00,1096.19
2004-08-25 00:00:00,1104.96
2004-08-26 00:00:00,1105.09
2004-08-27 00:00:00,1107.77
2004-08-30 00:00:00,1099.15
2004-08-31 00:00:00,1104.24
2004-09-01 00:00:00,1105.91
2004-09-02 00:00:00,1118.31
2004-09-03 00:00:00,1113.63
2004-09-07 00:00:00,1121.3
2004-09-08 00:00:00,1116.27
2004-09-09 00:00:00,1118.38
2004-09-10 00:00:00,1123.92
2004-09-13 00:00:00,1125.82
2004-09-14 00:00:00,1128.33
2004-09-15 00:00:00,1120.37
2004-09-16 00:00:00,1123.5
2004-09-17 00:00:00,1128.55
2004-09-20 00:00:00,1122.2
2004-09-21 00:00:00,1129.3
2004-09-22 00:00:00,1113.56
2004-09-23 00:00:00,1108.36
2004-09-24 00:00:00,1110.11
2004-09-27 00:00:00,1103.52
2004-09-28 00:00:00,1110.06
2004-09-29 00:00:00,1114.8
2004-09-30 00:00:00,1114.58
2004-10-01 00:00:00,1131.5
2004-10-04 00:00:00,1135.17
2004-10-05 00:00:00,1134.48
2004-10-06 00:00:00,1142.05
2004-10-07 00:00:00,1130.65
2004-10-08 00:00:00,1122.14
2004-10-11 00:00:00,1124.39
2004-10-12 00:00:00,1121.84
2004-10-13 00:00:00,1113.65
2004-10-14 00:00:00,1103.29
2004-10-15 00:00:00,1108.2
2004-10-18 00:00:00,1114.02
2004-10-19 00:00:00,1103.23
2004-10-20 00:00:00,1103.66
2004-10-21 00:00:00,1106.49
2004-10-22 00:00:00,1095.74
2004-10-25 00:00:00,1094.8
2004-10-26 00:00:00,1111.09
2004-10-27 00:00:00,1125.4
2004-10-28 00:00:00,1127.44
2004-10-29 00:00:00,1130.2
2004-11-01 00:00:00,1130.51
2004-11-02 00:00:00,1130.56
2004-11-03 00:00:00,1143.2
2004-11-04 00:00:00,1161.67
2004-11-05 00:00:00,1166.17
2004-11-08 00:00:00,1164.89
2004-11-09 00:00:00,1164.08
2004-11-10 00:00:00,1162.91
2004-11-11 00:00:00,1173.48
2004-11-12 00:00:00,1184.17
2004-11-15 00:00:00,1183.81
2004-11-16 00:00:00,1175.43
2004-11-17 00:00:00,1181.94
2004-11-18 00:00:00,1183.55
2004-11-19 00:00:00,1170.34
2004-11-22 00:00:00,1177.24
2004-11-23 00:00:00,1176.94
2004-11-24 00:00:00,1181.76
2004-11-26 00:00:00,1182.65
2004-11-29 00:00:00,1178.57
2004-11-30 00:00:00,1173.82
2004-12-01 00:00:00,1191.37
2004-12-02 00:00:00,1190.33
2004-12-03 00:00:00,1191.17
2004-12-06 00:00:00,1190.25
2004-12-07 00:00:00,1177.07
2004-12-08 00:00:00,1182.81
2004-12-09 00:00:00,1189.24
2004-12-10 00:00:00,1188.0
2004-12-13 00:00:00,1198.68
2004-12-14 00:00:00,1203.38
2004-12-15 00:00:00,1205.72
2004-12-16 00:00:00,1203.21
2004-12-17 00:00:00,1194.2
2004-12-20 00:00:00,1194.65
2004-12-21 00:00:00,1205.45
2004-12-22 00:00:00,1209.57
2004-12-23 00:00:00,1210.13
2004-12-27 00:00:00,1204.92
2004-12-28 00:00:00,1213.54
2004-12-29 00:00:00,1213.45
2004-12-30 00:00:00,1213.55
2004-12-31 00:00:00,1211.92
2005-01-03 00:00:00,1202.08
2005-01-04 00:00:00,1188.05
2005-01-05 00:00:00,1183.74
2005-01-06 00:00:00,1187.89
2005-01-07 00:00:00,1186.19
2005-01-10 00:00:00,1190.25
2005-01-11 00:00:00,1182.99
2005-01-12 00:00:00,1187.7
2005-01-13 00:00:00,1177.45
2005-01-14 00:00:00,1184.52
2005-01-18 00:00:00,1195.98
2005-01-19 00:00:00,1184.63
2005-01-20 00:00:00,1175.41
2005-01-21 00:00:00,1167.87
2005-01-24 00:00:00,1163.75
2005-01-25 00:00:00,1168.41
2005-01-26 00:00:00,1174.07
2005-01-27 00:00:00,1174.55
2005-01-28 00:00:00,1171.36
2005-01-31 00:00:00,1181.27
2005-02-01 00:00:00,1189.41
2005-02-02 00:00:00,1193.19
2005-02-03 00:00:00,1189.89
2005-02-04 00:00:00,1203.03
2005-02-07 00:00:00,1201.72
2005-02-08 00:00:00,1202.3
2005-02-09 00:00:00,1191.99
2005-02-10 00:00:00,1197.01
2005-02-11 00:00:00,1205.3
2005-02-14 00:00:00,1206.14
2005-02-15 00:00:00,1210.12
2005-02-16 00:00:00,1210.34
2005-02-17 00:00:00,1200.75
2005-02-18 00:00:00,1201.59
2005-02-22 00:00:00,1184.16
2005-02-23 00:00:00,1190.8
2005-02-24 00:00:00,1200.2
2005-02-25 00:00:00,1211.37
2005-02-28 00:00:00,1203.6
2005-03-01 00:00:00,1210.41
2005-03-02 00:00:00,1210.08
2005-03-03 00:00:00,1210.47
2005-03-04 00:00:00,1222.12
2005-03-07 00:00:00,1225.31
2005-03-08 00:00:00,1219.43
2005-03-09 00:00:00,1207.01
2005-03-10 00:00:00,1209.25
2005-03-11 00:00:00,1200.08
2005-03-14 00:00:00,1206.83
2005-03-15 00:00:00,1197.75
2005-03-16 00:00:00,1188.07
2005-03-17 00:00:00,1190.21
2005-03-18 00:00:00,1189.65
2005-03-21 00:00:00,1183.78
2005-03-22 00:00:00,1171.71
2005-03-23 00:00:00,1172.53
2005-03-24 00:00:00,1171.42
2005-03-28 00:00:00,1174.28
2005-03-29 00:00:00,1165.36
2005-03-30 00:00:00,1181.41
2005-03-31 00:00:00,1180.59
2005-04-01 00:00:00,1172.92
2005-04-04 00:00:00,1176.12
2005-04-05 00:00:00,1181.39
2005-04-06 00:00:00,1184.07
2005-04-07 00:00:00,1191.14
2005-04-08 00:00:00,1181.2
2005-04-11 00:00:00,1181.21
2005-04-12 00:00:00,1187.76
2005-04-13 00:00:00,1173.79
2005-04-14 00:00:00,1162.05
2005-04-15 00:00:00,1142.62
2005-04-18 00:00:00,1145.98
2005-04-19 00:00:00,1152.78
2005-04-20 00:00:00,1137.5
2005-04-21 00:00:00,1159.95
2005-04-22 00:00:00,1152.12
2005-04-25 00:00:00,1162.1
2005-04-26 00:00:00,1151.83
2005-04-27 00:00:00,1156.38
2005-04-28 00:00:00,1143.22
2005-04-29 00:00:00,1156.85
2005-05-02 00:00:00,1162.16
2005-05-03 00:00:00,1161.17
2005-05-04 00:00:00,1175.65
2005-05-05 00:00:00,1172.63
2005-05-06 00:00:00,1171.35
2005-05-09 00:00:00,1178.84
2005-05-10 00:00:00,1166.22
2005-05-11 00:00:00,1171.11
2005-05-12 00:00:00,1159.36
2005-05-13 00:00:00,1154.05
2005-05-16 00:00:00,1165.69
2005-05-17 00:00:00,1173.8
2005-05-18 00:00:00,1185.56
2005-05-19 00:00:00,1191.08
2005-05-20 00:00:00,1189.28
2005-05-23 00:00:00,1193.86
2005-05-24 00:00:00,1194.07
2005-05-25 00:00:00,1190.01
2005-05-26 00:00:00,1197.62
2005-05-27 00:00:00,1198.78
2005-05-31 00:00:00,1191.5
2005-06-01 00:00:00,1202.22
2005-06-02 00:00:00,1204.29
2005-06-03 00:00:00,1196.02
2005-06-06 00:00:00,1197.51
2005-06-07 00:00:00,1197.26
2005-06-08 00:00:00,1194.67
2005-06-09 00:00:00,1200.93
2005-06-10 00:00:00,1198.11
2005-06-13 00:00:00,1200.82
2005-06-14 00:00:00,1203.91
2005-06-15 00:00:00,1206.58
2005-06-16 00:00:00,1210.96
2005-06-17 00:00:00,1216.96
2005-06-20 00:00:00,1216.1
2005-06-21 00:00:00,1213.61
2005-06-22 00:00:00,1213.88
2005-06-23 00:00:00,1200.73
2005-06-24 00:00:00,1191.57
2005-06-27 00:00:00,1190.69
2005-06-28 00:00:00,1201.57
2005-06-29 00:00:00,1199.85
2005-06-30 00:00:00,1191.33
2005-07-01 00:00:00,1194.44
2005-07-05 00:00:00,1204.99
2005-07-06 00:00:00,1194.94
2005-07-07 00:00:00,1197.87
2005-07-08 00:00:00,1211.86
2005-07-11 00:00:00,1219.44
2005-07-12 00:00:00,1222.21
2005-07-13 00:00:00,1223.29
2005-07-14 00:00:00,1226.5
2005-07-15 00:00:00,1227.92
2005-07-18 00:00:00,1221.13
2005-07-19 00:00:00,1229.35
2005-07-20 00:00:00,1235.2
2005-07-21 00:00:00,1227.04
2005-07-22 00:00:00,1233.68
2005-07-25 00:00:00,1229.03
2005-07-26 00:00:00,1231.16
2005-07-27 00:00:00,1236.79
2005-07-28 00:00:00,1243.72
2005-07-29 00:00:00,1234.18
2005-08-01 00:00:00,1235.35
2005-08-02 00:00:00,1244.12
2005-08-03 00:00:00,1245.04
2005-08-04 00:00:00,1235.86
2005-08-05 00:00:00,1226.42
2005-08-08 00:00:00,1223.13
2005-08-09 00:00:00,1231.38
2005-08-10 00:00:00,1229.13
2005-08-11 00:00:00,1237.81
2005-08-12 00:00:00,1230.39
2005-08-15 00:00:00,1233.87
2005-08-16 00:00:00,1219.34
2005-08-17 00:00:00,1220.24
2005-08-18 00:00:00,1219.02
2005-08-19 00:00:00,1219.71
2005-08-22 00:00:00,1221.73
2005-08-23 00:00:00,1217.59
2005-08-24 00:00:00,1209.59
2005-08-25 00:00:00,1212.37
2005-08-26 00:00:00,1205.1
2005-08-29 00:00:00,1212.28
2005-08-30 00:00:00,1208.41
2005-08-31 00:00:00,1220.33
2005-09-01 00:00:00,1221.59
2005-09-02 00:00:00,1218.02
2005-09-06 00:00:00,1233.39
2005-09-07 00:00:00,1236.36
2005-09-08 00:00:00,1231.67
2005-09-09 00:00:00,1241.48
2005-09-12 00:00:00,1240.56
2005-09-13 00:00:00,1231.2
2005-09-14 00:00:00,1227.16
2005-09-15 00:00:00,1227.73
2005-09-16 00:00:00,1237.91
2005-09-19 00:00:00,1231.02
2005-09-20 00:00:00,1221.34
2005-09-21 00:00:00,1210.2
2005-09-22 00:00:00,1214.62
2005-09-23 00:00:00,1215.29
2005-09-26 00:00:00,1215.63
2005-09-27 00:00:00,1215.66
2005-09-28 00:00:00,1216.89
2005-09-29 00:00:00,1227.68
2005-09-30 00:00:00,1228.81
2005-10-03 00:00:00,1226.7
2005-10-04 00:00:00,1214.47
2005-10-05 00:00:00,1196.39
2005-10-06 00:00:00,1191.49
2005-10-07 00:00:00,1195.9
2005-10-10 00:00:00,1187.33
2005-10-11 00:00:00,1184.87
2005-10-12 00:00:00,1177.68
2005-10-13 00:00:00,1176.84
2005-10-14 00:00:00,1186.57
2005-10-17 00:00:00,1190.1
2005-10-18 00:00:00,1178.14
2005-10-19 00:00:00,1195.76
2005-10-20 00:00:00,1177.8
2005-10-21 00:00:00,1179.59
2005-10-24 00:00:00,1199.38
2005-10-25 00:00:00,1196.54
2005-10-26 00:00:00,1191.38
2005-10-27 00:00:00,1178.9
2005-10-28 00:00:00,1198.41
2005-10-31 00:00:00,1207.01
2005-11-01 00:00:00,1202.76
2005-11-02 00:00:00,1214.76
2005-11-03 00:00:00,1219.94
2005-11-04 00:00:00,1220.14
2005-11-07 00:00:00,1222.81
2005-11-08 00:00:00,1218.59
2005-11-09 00:00:00,1220.65
2005-11-10 00:00:00,1230.96
2005-11-11 00:00:00,1234.72
2005-11-14 00:00:00,1233.76
2005-11-15 00:00:00,1229.01
2005-11-16 00:00:00,1231.21
2005-11-17 00:00:00,1242.8
2005-11-18 00:00:00,1248.27
2005-11-21 00:00:00,1254.85
2005-11-22 00:00:00,1261.23
2005-11-23 00:00:00,1265.61
2005-11-25 00:00:00,1268.25
2005-11-28 00:00:00,1257.46
2005-11-29 00:00:00,1257.48
2005-11-30 00:00:00,1249.48
2005-12-01 00:00:00,1264.67
2005-12-02 00:00:00,1265.08
2005-12-05 00:00:00,1262.09
2005-12-06 00:00:00,1263.7
2005-12-07 00:00:00,1257.37
2005-12-08 00:00:00,1255.84
2005-12-09 00:00:00,1259.37
2005-12-12 00:00:00,1260.43
2005-12-13 00:00:00,1267.43
2005-12-14 00:00:00,1272.74
2005-12-15 00:00:00,1270.94
2005-12-16 00:00:00,1267.32
2005-12-19 00:00:00,1259.92
2005-12-20 00:00:00,1259.62
2005-12-21 00:00:00,1262.79
2005-12-22 00:00:00,1268.12
2005-12-23 00:00:00,1268.66
2005-12-27 00:00:00,1256.54
2005-12-28 00:00:00,1258.17
2005-12-29 00:00:00,1254.42
2005-12-30 00:00:00,1248.29
2006-01-03 00:00:00,1268.8
2006-01-04 00:00:00,1273.46
2006-01-05 00:00:00,1273.48
2006-01-06 00:00:00,1285.45
2006-01-09 00:00:00,1290.15
2006-01-10 00:00:00,1289.69
2006-01-11 00:00:00,1294.18
2006-01-12 00:00:00,1286.06
2006-01-13 00:00:00,1287.61
2006-01-17 00:00:00,1283.03
2006-01-18 00:00:00,1277.93
2006-01-19 00:00:00,1285.04
2006-01-20 00:00:00,1261.49
2006-01-23 00:00:00,1263.82
2006-01-24 00:00:00,1266.86
2006-01-25 00:00:00,1264.68
2006-01-26 00:00:00,1273.83
2006-01-27 00:00:00,1283.72
2006-01-30 00:00:00,1285.19
2006-01-31 00:00:00,1280.08
2006-02-01 00:00:00,1282.46
2006-02-02 00:00:00,1270.84
2006-02-03 00:00:00,1264.03
2006-02-06 00:00:00,1265.02
2006-02-07 00:00:00,1254.78
2006-02-08 00:00:00,1265.65
2006-02-09 00:00:00,1263.78
2006-02-10 00:00:00,1266.99
2006-02-13 00:00:00,1262.86
2006-02-14 00:00:00,1275.53
2006-02-15 00:00:00,1280.0
2006-02-16 00:00:00,1289.38
2006-02-17 00:00:00,1287.24
2006-02-21 00:00:00,1283.03
2006-02-22 00:00:00,1292.67
2006-02-23 00:00:00,1287.79
2006-02-24 00:00:00,1289.43
2006-02-27 00:00:00,1294.12
2006-02-28 00:00:00,1280.66
2006-03-01 00:00:00,1291.24
2006-03-02 00:00:00,1289.14
2006-03-03 00:00:00,1287.23
2006-03-06 00:00:00,1278.26
2006-03-07 00:00:00,1275.88
2006-03-08 00:00:00,1278.47
2006-03-09 00:00:00,1272.23
2006-03-10 00:00:00,1281.42
2006-03-13 00:00:00,1284.13
2006-03-14 00:00:00,1297.48
2006-03-15 00:00:00,1303.02
2006-03-16 00:00:00,1305.33
2006-03-17 00:00:00,1307.25
2006-03-20 00:00:00,1305.08
2006-03-21 00:00:00,1297.23
2006-03-22 00:00:00,1305.04
2006-03-23 00:00:00,1301.67
2006-03-24 00:00:00,1302.95
2006-03-27 00:00:00,1301.61
2006-03-28 00:00:00,1293.23
2006-03-29 00:00:00,1302.89
2006-03-30 00:00:00,1300.25
2006-03-31 00:00:00,1294.87
2006-04-03 00:00:00,1297.81
2006-04-04 00:00:00,1305.93
2006-04-05 00:00:00,1311.56
2006-04-06 00:00:00,1309.04
2006-04-07 00:00:00,1295.5
2006-04-10 00:00:00,1296.62
2006-04-11 00:00:00,1286.57
2006-04-12 00:00:00,1288.12
2006-04-13 00:00:00,1289.12
2006-04-17 00:00:00,1285.33
2006-04-18 00:00:00,1307.28
2006-04-19 00:00:00,1309.93
2006-04-20 00:00:00,1311.46
2006-04-21 00:00:00,1311.28
2006-04-24 00:00:00,1308.11
2006-04-25 00:00:00,1301.74
2006-04-26 00:00:00,1305.41
2006-04-27 00:00:00,1309.72
2006-04-28 00:00:00,1310.61
2006-05-01 00:00:00,1305.19
2006-05-02 00:00:00,1313.21
2006-05-03 00:00:00,1308.12
2006-05-04 00:00:00,1312.25
2006-05-05 00:00:00,1325.76
2006-05-08 00:00:00,1324.66
2006-05-09 00:00:00,1325.14
2006-05-10 00:00:00,1322.85
2006-05-11 00:00:00,1305.92
2006-05-12 00:00:00,1291.24
2006-05-15 00:00:00,1294.5
2006-05-16 00:00:00,1292.08
2006-05-17 00:00:00,1270.32
2006-05-18 00:00:00,1261.81
2006-05-19 00:00:00,1267.03
2006-05-22 00:00:00,1262.07
2006-05-23 00:00:00,1256.58
2006-05-24 00:00:00,1258.57
2006-05-25 00:00:00,1272.88
2006-05-26 00:00:00,1280.16
2006-05-30 00:00:00,1259.87
2006-05-31 00:00:00,1270.09
2006-06-01 00:00:00,1285.71
2006-06-02 00:00:00,1288.22
2006-06-05 00:00:00,1265.29
2006-06-06 00:00:00,1263.85
2006-06-07 00:00:00,1256.15
2006-06-08 00:00:00,1257.93
2006-06-09 00:00:00,1252.3
2006-06-12 00:00:00,1237.44
2006-06-13 00:00:00,1223.69
2006-06-14 00:00:00,1230.04
2006-06-15 00:00:00,1256.16
2006-06-16 00:00:00,1251.54
2006-06-19 00:00:00,1240.13
2006-06-20 00:00:00,1240.12
2006-06-21 00:00:00,1252.2
2006-06-22 00:00:00,1245.6
2006-06-23 00:00:00,1244.5
2006-06-26 00:00:00,1250.56
2006-06-27 00:00:00,1239.2
2006-06-28 00:00:00,1246.0
2006-06-29 00:00:00,1272.87
2006-06-30 00:00:00,1270.2
2006-07-03 00:00:00,1280.19
2006-07-05 00:00:00,1270.91
2006-07-06 00:00:00,1274.08
2006-07-07 00:00:00,1265.48
2006-07-10 00:00:00,1267.34
2006-07-11 00:00:00,1272.43
2006-07-12 00:00:00,1258.6
2006-07-13 00:00:00,1242.28
2006-07-14 00:00:00,1236.2
2006-07-17 00:00:00,1234.49
2006-07-18 00:00:00,1236.86
2006-07-19 00:00:00,1259.81
2006-07-20 00:00:00,1249.13
2006-07-21 00:00:00,1240.29
2006-07-24 00:00:00,1260.91
2006-07-25 00:00:00,1268.88
2006-07-26 00:00:00,1268.4
2006-07-27 00:00:00,1263.2
2006-07-28 00:00:00,1278.55
2006-07-31 00:00:00,1276.66
2006-08-01 00:00:00,1270.92
2006-08-02 00:00:00,1277.41
2006-08-03 00:00:00,1280.27
2006-08-04 00:00:00,1279.36
2006-08-07 00:00:00,1275.77
2006-08-08 00:00:00,1271.48
2006-08-09 00:00:00,1265.95
2006-08-10 00:00:00,1271.81
2006-08-11 00:00:00,1266.74
2006-08-14 00:00:00,1268.21
2006-08-15 00:00:00,1285.58
2006-08-16 00:00:00,1295.43
2006-08-17 00:00:00,1297.48
2006-08-18 00:00:00,1302.3
2006-08-21 00:00:00,1297.52
2006-08-22 00:00:00,1298.82
2006-08-23 00:00:00,1292.99
2006-08-24 00:00:00,1296.06
2006-08-25 00:00:00,1295.09
2006-08-28 00:00:00,1301.78
2006-08-29 00:00:00,1304.28
2006-08-30 00:00:00,1305.37
2006-08-31 00:00:00,1303.82
2006-09-01 00:00:00,1311.01
2006-09-05 00:00:00,1313.25
2006-09-06 00:00:00,1300.26
2006-09-07 00:00:00,1294.02
2006-09-08 00:00:00,1298.92
2006-09-11 00:00:00,1299.54
2006-09-12 00:00:00,1313.0
2006-09-13 00:00:00,1318.07
2006-09-14 00:00:00,1316.28
2006-09-15 00:00:00,1319.66
2006-09-18 00:00:00,1321.18
2006-09-19 00:00:00,1317.64
2006-09-20 00:00:00,1325.18
2006-09-21 00:00:00,1318.03
2006-09-22 00:00:00,1314.78
2006-09-25 00:00:00,1326.37
2006-09-26 00:00:00,1336.35
2006-09-27 00:00:00,1336.59
2006-09-28 00:00:00,1338.88
2006-09-29 00:00:00,1335.85
2006-10-02 00:00:00,1331.32
2006-10-03 00:00:00,1334.11
2006-10-04 00:00:00,1350.2
2006-10-05 00:00:00,1353.22
2006-10-06 00:00:00,1349.59
2006-10-09 00:00:00,1350.66
2006-10-10 00:00:00,1353.42
2006-10-11 00:00:00,1349.95
2006-10-12 00:00:00,1362.83
2006-10-13 00:00:00,1365.62
2006-10-16 00:00:00,1369.06
2006-10-17 00:00:00,1364.05
2006-10-18 00:00:00,1365.8
2006-10-19 00:00:00,1366.96
2006-10-20 00:00:00,1368.6
2006-10-23 00:00:00,1377.02
2006-10-24 00:00:00,1377.38
2006-10-25 00:00:00,1382.22
2006-10-26 00:00:00,1389.08
2006-10-27 00:00:00,1377.34
2006-10-30 00:00:00,1377.93
2006-10-31 00:00:00,1377.94
2006-11-01 00:00:00,1367.81
2006-11-02 00:00:00,1367.34
2006-11-03 00:00:00,1364.3
2006-11-06 00:00:00,1379.78
2006-11-07 00:00:00,1382.84
2006-11-08 00:00:00,1385.72
2006-11-09 00:00:00,1378.33
2006-11-10 00:00:00,1380.9
2006-11-13 00:00:00,1384.42
2006-11-14 00:00:00,1393.22
2006-11-15 00:00:00,1396.57
2006-11-16 00:00:00,1399.76
2006-11-17 00:00:00,1401.2
2006-11-20 00:00:00,1400.5
2006-11-21 00:00:00,1402.81
2006-11-22 00:00:00,1406.09
2006-11-24 00:00:00,1400.95
2006-11-27 00:00:00,1381.96
2006-11-28 00:00:00,1386.72
2006-11-29 00:00:00,1399.48
2006-11-30 00:00:00,1400.63
2006-12-01 00:00:00,1396.71
2006-12-04 00:00:00,1409.12
2006-12-05 00:00:00,1414.76
2006-12-06 00:00:00,1412.9
2006-12-07 00:00:00,1407.29
2006-12-08 00:00:00,1409.84
2006-12-11 00:00:00,1413.04
2006-12-12 00:00:00,1411.56
2006-12-13 00:00:00,1413.21
2006-12-14 00:00:00,1425.49
2006-12-15 00:00:00,1427.09
2006-12-18 00:00:00,1422.48
2006-12-19 00:00:00,1425.55
2006-12-20 00:00:00,1423.53
2006-12-21 00:00:00,1418.3
2006-12-22 00:00:00,1410.76
2006-12-26 00:00:00,1416.9
2006-12-27 00:00:00,1426.84
2006-12-28 00:00:00,1424.73
2006-12-29 00:00:00,1418.3
2007-01-03 00:00:00,1416.6
2007-01-04 00:00:00,1418.34
2007-01-05 00:00:00,1409.71
2007-01-08 00:00:00,1412.84
2007-01-09 00:00:00,1412.11
2007-01-10 00:00:00,1414.85
2007-01-11 00:00:00,1423.82
2007-01-12 00:00:00,1430.73
2007-01-16 00:00:00,1431.9
2007-01-17 00:00:00,1430.62
2007-01-18 00:00:00,1426.37
2007-01-19 00:00:00,1430.5
2007-01-22 00:00:00,1422.95
2007-01-23 00:00:00,1427.99
2007-01-24 00:00:00,1440.13
2007-01-25 00:00:00,1423.9
2007-01-26 00:00:00,1422.18
2007-01-29 00:00:00,1420.62
2007-01-30 00:00:00,1428.82
2007-01-31 00:00:00,1438.24
2007-02-01 00:00:00,1445.94
2007-02-02 00:00:00,1448.39
2007-02-05 00:00:00,1446.99
2007-02-06 00:00:00,1448.0
2007-02-07 00:00:00,1450.02
2007-02-08 00:00:00,1448.31
2007-02-09 00:00:00,1438.06
2007-02-12 00:00:00,1433.37
2007-02-13 00:00:00,1444.26
2007-02-14 00:00:00,1455.3
2007-02-15 00:00:00,1456.81
2007-02-16 00:00:00,1455.54
2007-02-20 00:00:00,1459.68
2007-02-21 00:00:00,1457.63
2007-02-22 00:00:00,1456.38
2007-02-23 00:00:00,1451.19
2007-02-26 00:00:00,1449.37
2007-02-27 00:00:00,1399.04
2007-02-28 00:00:00,1406.82
2007-03-01 00:00:00,1403.17
2007-03-02 00:00:00,1387.17
2007-03-05 00:00:00,1374.12
2007-03-06 00:00:00,1395.41
2007-03-07 00:00:00,1391.97
2007-03-08 00:00:00,1401.89
2007-03-09 00:00:00,1402.84
2007-03-12 00:00:00,1406.6
2007-03-13 00:00:00,1377.95
2007-03-14 00:00:00,1387.17
2007-03-15 00:00:00,1392.28
2007-03-16 00:00:00,1386.95
2007-03-19 00:00:00,1402.06
2007-03-20 00:00:00,1410.94
2007-03-21 00:00:00,1435.04
2007-03-22 00:00:00,1434.54
2007-03-23 00:00:00,1436.11
2007-03-26 00:00:00,1437.5
2007-03-27 00:00:00,1428.61
2007-03-28 00:00:00,1417.23
2007-03-29 00:00:00,1422.53
2007-03-30 00:00:00,1420.86
2007-04-02 00:00:00,1424.55
2007-04-03 00:00:00,1437.77
2007-04-04 00:00:00,1439.37
2007-04-05 00:00:00,1443.76
2007-04-09 00:00:00,1444.61
2007-04-10 00:00:00,1448.39
2007-04-11 00:00:00,1438.87
2007-04-12 00:00:00,1447.8
2007-04-13 00:00:00,1452.85
2007-04-16 00:00:00,1468.33
2007-04-17 00:00:00,1471.48
2007-04-18 00:00:00,1472.5
2007-04-19 00:00:00,1470.73
2007-04-20 00:00:00,1484.35
2007-04-23 00:00:00,1480.93
2007-04-24 00:00:00,1480.41
2007-04-25 00:00:00,1495.42
2007-04-26 00:00:00,1494.25
2007-04-27 00:00:00,1494.07
2007-04-30 00:00:00,1482.37
2007-05-01 00:00:00,1486.3
2007-05-02 00:00:00,1495.92
2007-05-03 00:00:00,1502.39
2007-05-04 00:00:00,1505.62
2007-05-07 00:00:00,1509.48
2007-05-08 00:00:00,1507.72
2007-05-09 00:00:00,1512.58
2007-05-10 00:00:00,1491.47
2007-05-11 00:00:00,1505.85
2007-05-14 00:00:00,1503.15
2007-05-15 00:00:00,1501.19
2007-05-16 00:00:00,1514.14
2007-05-17 00:00:00,1512.75
2007-05-18 00:00:00,1522.75
2007-05-21 00:00:00,1525.1
2007-05-22 00:00:00,1524.12
2007-05-23 00:00:00,1522.28
2007-05-24 00:00:00,1507.51
2007-05-25 00:00:00,1515.73
2007-05-29 00:00:00,1518.11
2007-05-30 00:00:00,1530.23
2007-05-31 00:00:00,1530.62
2007-06-01 00:00:00,1536.34
2007-06-04 00:00:00,1539.18
2007-06-05 00:00:00,1530.95
2007-06-06 00:00:00,1517.38
2007-06-07 00:00:00,1490.72
2007-06-08 00:00:00,1507.67
2007-06-11 00:00:00,1509.12
2007-06-12 00:00:00,1493.0
2007-06-13 00:00:00,1515.67
2007-06-14 00:00:00,1522.97
2007-06-15 00:00:00,1532.91
2007-06-18 00:00:00,1531.05
2007-06-19 00:00:00,1533.7
2007-06-20 00:00:00,1512.84
2007-06-21 00:00:00,1522.19
2007-06-22 00:00:00,1502.56
2007-06-25 00:00:00,1497.74
2007-06-26 00:00:00,1492.89
2007-06-27 00:00:00,1506.34
2007-06-28 00:00:00,1505.71
2007-06-29 00:00:00,1503.35
2007-07-02 00:00:00,1519.43
2007-07-03 00:00:00,1524.87
2007-07-05 00:00:00,1525.4
2007-07-06 00:00:00,1530.44
2007-07-09 00:00:00,1531.85
2007-07-10 00:00:00,1510.12
2007-07-11 00:00:00,1518.76
2007-07-12 00:00:00,1547.7
2007-07-13 00:00:00,1552.5
2007-07-16 00:00:00,1549.52
2007-07-17 00:00:00,1549.37
2007-07-18 00:00:00,1546.17
2007-07-19 00:00:00,1553.08
2007-07-20 00:00:00,1534.1
2007-07-23 00:00:00,1541.57
2007-07-24 00:00:00,1511.04
2007-07-25 00:00:00,1518.09
2007-07-26 00:00:00,1482.66
2007-07-27 00:00:00,1458.95
2007-07-30 00:00:00,1473.91
2007-07-31 00:00:00,1455.27
2007-08-01 00:00:00,1465.81
2007-08-02 00:00:00,1472.2
2007-08-03 00:00:00,1433.06
2007-08-06 00:00:00,1467.67
2007-08-07 00:00:00,1476.71
2007-08-08 00:00:00,1497.49
2007-08-09 00:00:00,1453.09
2007-08-10 00:00:00,1453.64
2007-08-13 00:00:00,1452.92
2007-08-14 00:00:00,1426.54
2007-08-15 00:00:00,1406.7
2007-08-16 00:00:00,1411.27
2007-08-17 00:00:00,1445.94
2007-08-20 00:00:00,1445.55
2007-08-21 00:00:00,1447.12
2007-08-22 00:00:00,1464.07
2007-08-23 00:00:00,1462.5
2007-08-24 00:00:00,1479.37
2007-08-27 00:00:00,1466.79
2007-08-28 00:00:00,1432.36
2007-08-29 00:00:00,1463.76
2007-08-30 00:00:00,1457.64
2007-08-31 00:00:00,1473.99
2007-09-04 00:00:00,1489.42
2007-09-05 00:00:00,1472.29
2007-09-06 00:00:00,1478.55
2007-09-07 00:00:00,1453.55
2007-09-10 00:00:00,1451.7
2007-09-11 00:00:00,1471.49
2007-09-12 00:00:00,1471.56
2007-09-13 00:00:00,1483.95
2007-09-14 00:00:00,1484.25
2007-09-17 00:00:00,1476.65
2007-09-18 00:00:00,1519.78
2007-09-19 00:00:00,1529.03
2007-09-20 00:00:00,1518.75
2007-09-21 00:00:00,1525.75
2007-09-24 00:00:00,1517.73
2007-09-25 00:00:00,1517.21
2007-09-26 00:00:00,1525.42
2007-09-27 00:00:00,1531.38
2007-09-28 00:00:00,1526.75
2007-10-01 00:00:00,1547.04
2007-10-02 00:00:00,1546.63
2007-10-03 00:00:00,1539.59
2007-10-04 00:00:00,1542.84
2007-10-05 00:00:00,1557.59
2007-10-08 00:00:00,1552.58
2007-10-09 00:00:00,1565.15
2007-10-10 00:00:00,1562.47
2007-10-11 00:00:00,1554.41
2007-10-12 00:00:00,1561.8
2007-10-15 00:00:00,1548.71
2007-10-16 00:00:00,1538.53
2007-10-17 00:00:00,1541.24
2007-10-18 00:00:00,1540.08
2007-10-19 00:00:00,1500.63
2007-10-22 00:00:00,1506.33
2007-10-23 00:00:00,1519.59
2007-10-24 00:00:00,1515.88
2007-10-25 00:00:00,1514.4
2007-10-26 00:00:00,1535.28
2007-10-29 00:00:00,1540.98
2007-10-30 00:00:00,1531.02
2007-10-31 00:00:00,1549.38
2007-11-01 00:00:00,1508.44
2007-11-02 00:00:00,1509.65
2007-11-05 00:00:00,1502.17
2007-11-06 00:00:00,1520.27
2007-11-07 00:00:00,1475.62
2007-11-08 00:00:00,1474.77
2007-11-09 00:00:00,1453.7
2007-11-12 00:00:00,1439.18
2007-11-13 00:00:00,1481.05
2007-11-14 00:00:00,1470.58
2007-11-15 00:00:00,1451.15
2007-11-16 00:00:00,1458.74
2007-11-19 00:00:00,1433.27
2007-11-20 00:00:00,1439.7
2007-11-21 00:00:00,1416.77
2007-11-23 00:00:00,1440.7
2007-11-26 00:00:00,1407.22
2007-11-27 00:00:00,1428.23
2007-11-28 00:00:00,1469.02
2007-11-29 00:00:00,1469.72
2007-11-30 00:00:00,1481.14
2007-12-03 00:00:00,1472.42
2007-12-04 00:00:00,1462.79
2007-12-05 00:00:00,1485.01
2007-12-06 00:00:00,1507.34
2007-12-07 00:00:00,1504.66
2007-12-10 00:00:00,1515.96
2007-12-11 00:00:00,1477.65
2007-12-12 00:00:00,1486.59
2007-12-13 00:00:00,1488.41
2007-12-14 00:00:00,1467.95
2007-12-17 00:00:00,1445.9
2007-12-18 00:00:00,1454.98
2007-12-19 00:00:00,1453.0
2007-12-20 00:00:00,1460.12
2007-12-21 00:00:00,1484.46
2007-12-24 00:00:00,1496.45
2007-12-26 00:00:00,1497.66
2007-12-27 00:00:00,1476.27
2007-12-28 00:00:00,1478.49
2007-12-31 00:00:00,1468.36
2008-01-02 00:00:00,1447.16
2008-01-03 00:00:00,1447.16
2008-01-04 00:00:00,1411.63
2008-01-07 00:00:00,1416.18
2008-01-08 00:00:00,1390.19
2008-01-09 00:00:00,1409.13
2008-01-10 00:00:00,1420.33
2008-01-11 00:00:00,1401.02
2008-01-14 00:00:00,1416.25
2008-01-15 00:00:00,1380.95
2008-01-16 00:00:00,1373.2
2008-01-17 00:00:00,1333.25
2008-01-18 00:00:00,1325.19
2008-01-22 00:00:00,1310.5
2008-01-23 00:00:00,1338.6
2008-01-24 00:00:00,1352.07
2008-01-25 00:00:00,1330.61
2008-01-28 00:00:00,1353.96
2008-01-29 00:00:00,1362.3
2008-01-30 00:00:00,1355.81
2008-01-31 00:00:00,1378.55
2008-02-01 00:00:00,1395.42
2008-02-04 00:00:00,1380.82
2008-02-05 00:00:00,1336.64
2008-02-06 00:00:00,1326.45
2008-02-07 00:00:00,1336.91
2008-02-08 00:00:00,1331.29
2008-02-11 00:00:00,1339.13
2008-02-12 00:00:00,1348.86
2008-02-13 00:00:00,1367.21
2008-02-14 00:00:00,1348.86
2008-02-15 00:00:00,1349.99
2008-02-19 00:00:00,1348.78
2008-02-20 00:00:00,1360.03
2008-02-21 00:00:00,1342.53
2008-02-22 00:00:00,1353.11
2008-02-25 00:00:00,1371.8
2008-02-26 00:00:00,1381.29
2008-02-27 00:00:00,1380.02
2008-02-28 00:00:00,1367.68
2008-02-29 00:00:00,1330.63
2008-03-03 00:00:00,1331.34
2008-03-04 00:00:00,1326.75
2008-03-05 00:00:00,1333.7
2008-03-06 00:00:00,1304.34
2008-03-07 00:00:00,1293.37
2008-03-10 00:00:00,1273.37
2008-03-11 00:00:00,1320.65
2008-03-12 00:00:00,1308.77
2008-03-13 00:00:00,1315.48
2008-03-14 00:00:00,1288.14
2008-03-17 00:00:00,1276.6
2008-03-18 00:00:00,1330.74
2008-03-19 00:00:00,1298.42
2008-03-20 00:00:00,1329.51
2008-03-24 00:00:00,1349.88
2008-03-25 00:00:00,1352.99
2008-03-26 00:00:00,1341.13
2008-03-27 00:00:00,1325.76
2008-03-28 00:00:00,1315.22
2008-03-31 00:00:00,1322.7
2008-04-01 00:00:00,1370.18
2008-04-02 00:00:00,1367.53
2008-04-03 00:00:00,1369.31
2008-04-04 00:00:00,1370.4
2008-04-07 00:00:00,1372.54
2008-04-08 00:00:00,1365.54
2008-04-09 00:00:00,1354.49
2008-04-10 00:00:00,1360.55
2008-04-11 00:00:00,1332.83
2008-04-14 00:00:00,1328.32
2008-04-15 00:00:00,1334.43
2008-04-16 00:00:00,1364.71
2008-04-17 00:00:00,1365.56
2008-04-18 00:00:00,1390.33
2008-04-21 00:00:00,1388.17
2008-04-22 00:00:00,1375.94
2008-04-23 00:00:00,1379.93
2008-04-24 00:00:00,1388.82
2008-04-25 00:00:00,1397.84
2008-04-28 00:00:00,1396.37
2008-04-29 00:00:00,1390.94
2008-04-30 00:00:00,1385.59
2008-05-01 00:00:00,1409.34
2008-05-02 00:00:00,1413.9
2008-05-05 00:00:00,1407.49
2008-05-06 00:00:00,1418.26
2008-05-07 00:00:00,1392.57
2008-05-08 00:00:00,1397.68
2008-05-09 00:00:00,1388.28
2008-05-12 00:00:00,1403.58
2008-05-13 00:00:00,1403.04
2008-05-14 00:00:00,1408.66
2008-05-15 00:00:00,1423.57
2008-05-16 00:00:00,1425.35
2008-05-19 00:00:00,1426.63
2008-05-20 00:00:00,1413.4
2008-05-21 00:00:00,1390.71
2008-05-22 00:00:00,1394.35
2008-05-23 00:00:00,1375.93
2008-05-27 00:00:00,1385.35
2008-05-28 00:00:00,1390.84
2008-05-29 00:00:00,1398.26
2008-05-30 00:00:00,1400.38
2008-06-02 00:00:00,1385.67
2008-06-03 00:00:00,1377.65
2008-06-04 00:00:00,1377.2
2008-06-05 00:00:00,1404.05
2008-06-06 00:00:00,1360.68
2008-06-09 00:00:00,1361.76
2008-06-10 00:00:00,1358.44
2008-06-11 00:00:00,1335.49
2008-06-12 00:00:00,1339.87
2008-06-13 00:00:00,1360.03
2008-06-16 00:00:00,1360.14
2008-06-17 00:00:00,1350.93
2008-06-18 00:00:00,1337.81
2008-06-19 00:00:00,1342.83
2008-06-20 00:00:00,1317.93
2008-06-23 00:00:00,1318.0
2008-06-24 00:00:00,1314.29
2008-06-25 00:00:00,1321.97
2008-06-26 00:00:00,1283.15
2008-06-27 00:00:00,1278.38
2008-06-30 00:00:00,1280.0
2008-07-01 00:00:00,1284.91
2008-07-02 00:00:00,1261.52
2008-07-03 00:00:00,1262.9
2008-07-07 00:00:00,1252.31
2008-07-08 00:00:00,1273.7
2008-07-09 00:00:00,1244.69
2008-07-10 00:00:00,1253.39
2008-07-11 00:00:00,1239.49
2008-07-14 00:00:00,1228.3
2008-07-15 00:00:00,1214.91
2008-07-16 00:00:00,1245.36
2008-07-17 00:00:00,1260.32
2008-07-18 00:00:00,1260.68
2008-07-21 00:00:00,1260.0
2008-07-22 00:00:00,1277.0
2008-07-23 00:00:00,1282.19
2008-07-24 00:00:00,1252.54
2008-07-25 00:00:00,1257.76
2008-07-28 00:00:00,1234.37
2008-07-29 00:00:00,1263.2
2008-07-30 00:00:00,1284.26
2008-07-31 00:00:00,1267.38
2008-08-01 00:00:00,1260.31
2008-08-04 00:00:00,1249.01
2008-08-05 00:00:00,1284.88
2008-08-06 00:00:00,1289.19
2008-08-07 00:00:00,1266.07
2008-08-08 00:00:00,1296.32
2008-08-11 00:00:00,1305.32
2008-08-12 00:00:00,1289.59
2008-08-13 00:00:00,1285.83
2008-08-14 00:00:00,1292.93
2008-08-15 00:00:00,1298.2
2008-08-18 00:00:00,1278.6
2008-08-19 00:00:00,1266.69
2008-08-20 00:00:00,1274.54
2008-08-21 00:00:00,1277.72
2008-08-22 00:00:00,1292.2
2008-08-25 00:00:00,1266.84
2008-08-26 00:00:00,1271.51
2008-08-27 00:00:00,1281.66
2008-08-28 00:00:00,1300.68
2008-08-29 00:00:00,1282.83
2008-09-02 00:00:00,1277.58
2008-09-03 00:00:00,1274.98
2008-09-04 00:00:00,1236.83
2008-09-05 00:00:00,1242.31
2008-09-08 00:00:00,1267.79
2008-09-09 00:00:00,1224.51
2008-09-10 00:00:00,1232.04
2008-09-11 00:00:00,1249.05
2008-09-12 00:00:00,1251.7
2008-09-15 00:00:00,1192.7
2008-09-16 00:00:00,1213.6
2008-09-17 00:00:00,1156.39
2008-09-18 00:00:00,1206.51
2008-09-19 00:00:00,1255.08
2008-09-22 00:00:00,1207.09
2008-09-23 00:00:00,1188.22
2008-09-24 00:00:00,1185.87
2008-09-25 00:00:00,1209.18
2008-09-26 00:00:00,1213.27
2008-09-29 00:00:00,1106.42
2008-09-30 00:00:00,1166.36
2008-10-01 00:00:00,1161.06
2008-10-02 00:00:00,1114.28
2008-10-03 00:00:00,1099.23
2008-10-06 00:00:00,1056.89
2008-10-07 00:00:00,996.23
2008-10-08 00:00:00,984.94
2008-10-09 00:00:00,909.92
2008-10-10 00:00:00,899.22
2008-10-13 00:00:00,1003.35
2008-10-14 00:00:00,998.01
2008-10-15 00:00:00,907.84
2008-10-16 00:00:00,946.43
2008-10-17 00:00:00,940.55
2008-10-20 00:00:00,985.4
2008-10-21 00:00:00,955.05
2008-10-22 00:00:00,896.78
2008-10-23 00:00:00,908.11
2008-10-24 00:00:00,876.77
2008-10-27 00:00:00,848.92
2008-10-28 00:00:00,940.51
2008-10-29 00:00:00,930.09
2008-10-30 00:00:00,954.09
2008-10-31 00:00:00,968.75
2008-11-03 00:00:00,966.3
2008-11-04 00:00:00,1005.75
2008-11-05 00:00:00,952.77
2008-11-06 00:00:00,904.88
2008-11-07 00:00:00,930.99
2008-11-10 00:00:00,919.21
2008-11-11 00:00:00,898.95
2008-11-12 00:00:00,852.3
2008-11-13 00:00:00,911.29
2008-11-14 00:00:00,873.29
2008-11-17 00:00:00,850.75
2008-11-18 00:00:00,859.12
2008-11-19 00:00:00,806.58
2008-11-20 00:00:00,752.44
2008-11-21 00:00:00,800.03
2008-11-24 00:00:00,851.81
2008-11-25 00:00:00,857.39
2008-11-26 00:00:00,887.68
2008-11-28 00:00:00,896.24
2008-12-01 00:00:00,816.21
2008-12-02 00:00:00,848.81
2008-12-03 00:00:00,870.74
2008-12-04 00:00:00,845.22
2008-12-05 00:00:00,876.07
2008-12-08 00:00:00,909.7
2008-12-09 00:00:00,888.67
2008-12-10 00:00:00,899.24
2008-12-11 00:00:00,873.59
2008-12-12 00:00:00,879.73
2008-12-15 00:00:00,868.57
2008-12-16 00:00:00,913.18
2008-12-17 00:00:00,904.42
2008-12-18 00:00:00,885.28
2008-12-19 00:00:00,887.88
2008-12-22 00:00:00,871.63
2008-12-23 00:00:00,863.16
2008-12-24 00:00:00,868.15
2008-12-26 00:00:00,872.8
2008-12-29 00:00:00,869.42
2008-12-30 00:00:00,890.64
2008-12-31 00:00:00,903.25
2009-01-02 00:00:00,931.8
2009-01-05 00:00:00,927.45
2009-01-06 00:00:00,934.7
2009-01-07 00:00:00,906.65
2009-01-08 00:00:00,909.73
2009-01-09 00:00:00,890.35
2009-01-12 00:00:00,870.26
2009-01-13 00:00:00,871.79
2009-01-14 00:00:00,842.62
2009-01-15 00:00:00,843.74
2009-01-16 00:00:00,850.12
2009-01-20 00:00:00,805.22
2009-01-21 00:00:00,840.24
2009-01-22 00:00:00,827.5
2009-01-23 00:00:00,831.95
2009-01-26 00:00:00,836.57
2009-01-27 00:00:00,845.71
2009-01-28 00:00:00,874.09
2009-01-29 00:00:00,845.14
2009-01-30 00:00:00,825.88
2009-02-02 00:00:00,825.44
2009-02-03 00:00:00,838.51
2009-02-04 00:00:00,832.23
2009-02-05 00:00:00,845.85
2009-02-06 00:00:00,868.6
2009-02-09 00:00:00,869.89
2009-02-10 00:00:00,827.16
2009-02-11 00:00:00,833.74
2009-02-12 00:00:00,835.19
2009-02-13 00:00:00,826.84
2009-02-17 00:00:00,789.17
2009-02-18 00:00:00,788.42
2009-02-19 00:00:00,778.94
2009-02-20 00:00:00,770.05
2009-02-23 00:00:00,743.33
2009-02-24 00:00:00,773.14
2009-02-25 00:00:00,764.9
2009-02-26 00:00:00,752.83
2009-02-27 00:00:00,735.09
2009-03-02 00:00:00,700.82
2009-03-03 00:00:00,696.33
2009-03-04 00:00:00,712.87
2009-03-05 00:00:00,682.55
2009-03-06 00:00:00,683.38
2009-03-09 00:00:00,676.53
2009-03-10 00:00:00,719.6
2009-03-11 00:00:00,721.36
2009-03-12 00:00:00,750.74
2009-03-13 00:00:00,756.55
2009-03-16 00:00:00,753.89
2009-03-17 00:00:00,778.12
2009-03-18 00:00:00,794.35
2009-03-19 00:00:00,784.04
2009-03-20 00:00:00,768.54
2009-03-23 00:00:00,822.92
2009-03-24 00:00:00,806.12
2009-03-25 00:00:00,813.88
2009-03-26 00:00:00,832.86
2009-03-27 00:00:00,815.94
2009-03-30 00:00:00,787.53
2009-03-31 00:00:00,797.87
2009-04-01 00:00:00,811.08
2009-04-02 00:00:00,834.38
2009-04-03 00:00:00,842.5
2009-04-06 00:00:00,835.48
2009-04-07 00:00:00,815.55
2009-04-08 00:00:00,825.16
2009-04-09 00:00:00,856.56
2009-04-13 00:00:00,858.73
2009-04-14 00:00:00,841.5
2009-04-15 00:00:00,852.06
2009-04-16 00:00:00,865.3
2009-04-17 00:00:00,869.6
2009-04-20 00:00:00,832.39
2009-04-21 00:00:00,850.08
2009-04-22 00:00:00,843.55
2009-04-23 00:00:00,851.92
2009-04-24 00:00:00,866.23
2009-04-27 00:00:00,857.51
2009-04-28 00:00:00,855.16
2009-04-29 00:00:00,873.64
2009-04-30 00:00:00,872.81
2009-05-01 00:00:00,877.52
2009-05-04 00:00:00,907.24
2009-05-05 00:00:00,903.8
2009-05-06 00:00:00,919.53
2009-05-07 00:00:00,907.39
2009-05-08 00:00:00,929.23
2009-05-11 00:00:00,909.24
2009-05-12 00:00:00,908.35
2009-05-13 00:00:00,883.92
2009-05-14 00:00:00,893.07
2009-05-15 00:00:00,882.88
2009-05-18 00:00:00,909.71
2009-05-19 00:00:00,908.13
2009-05-20 00:00:00,903.47
2009-05-21 00:00:00,888.33
2009-05-22 00:00:00,887.0
2009-05-26 00:00:00,910.33
2009-05-27 00:00:00,893.06
2009-05-28 00:00:00,906.83
2009-05-29 00:00:00,919.14
2009-06-01 00:00:00,942.87
2009-06-02 00:00:00,944.74
2009-06-03 00:00:00,931.76
2009-06-04 00:00:00,942.46
2009-06-05 00:00:00,940.09
2009-06-08 00:00:00,939.14
2009-06-09 00:00:00,942.43
2009-06-10 00:00:00,939.15
2009-06-11 00:00:00,944.89
2009-06-12 00:00:00,946.21
2009-06-15 00:00:00,923.72
2009-06-16 00:00:00,911.97
2009-06-17 00:00:00,910.71
2009-06-18 00:00:00,918.37
2009-06-19 00:00:00,921.23
2009-06-22 00:00:00,893.04
2009-06-23 00:00:00,895.1
2009-06-24 00:00:00,900.94
2009-06-25 00:00:00,920.26
2009-06-26 00:00:00,918.9
2009-06-29 00:00:00,927.23
2009-06-30 00:00:00,919.32
2009-07-01 00:00:00,923.33
2009-07-02 00:00:00,896.42
2009-07-06 00:00:00,898.72
2009-07-07 00:00:00,881.03
2009-07-08 00:00:00,879.56
2009-07-09 00:00:00,882.68
2009-07-10 00:00:00,879.13
2009-07-13 00:00:00,901.05
2009-07-14 00:00:00,905.84
2009-07-15 00:00:00,932.68
2009-07-16 00:00:00,940.74
2009-07-17 00:00:00,940.38
2009-07-20 00:00:00,951.13
2009-07-21 00:00:00,954.58
2009-07-22 00:00:00,954.07
2009-07-23 00:00:00,976.29
2009-07-24 00:00:00,979.26
2009-07-27 00:00:00,982.18
2009-07-28 00:00:00,979.62
2009-07-29 00:00:00,975.15
2009-07-30 00:00:00,986.75
2009-07-31 00:00:00,987.48
2009-08-03 00:00:00,1002.63
2009-08-04 00:00:00,1005.65
2009-08-05 00:00:00,1002.72
2009-08-06 00:00:00,997.08
2009-08-07 00:00:00,1010.48
2009-08-10 00:00:00,1007.1
2009-08-11 00:00:00,994.35
2009-08-12 00:00:00,1005.81
2009-08-13 00:00:00,1012.73
2009-08-14 00:00:00,1004.09
2009-08-17 00:00:00,979.73
2009-08-18 00:00:00,989.67
2009-08-19 00:00:00,996.46
2009-08-20 00:00:00,1007.37
2009-08-21 00:00:00,1026.13
2009-08-24 00:00:00,1025.57
2009-08-25 00:00:00,1028.0
2009-08-26 00:00:00,1028.12
2009-08-27 00:00:00,1030.98
2009-08-28 00:00:00,1028.93
2009-08-31 00:00:00,1020.62
2009-09-01 00:00:00,998.04
2009-09-02 00:00:00,994.75
2009-09-03 00:00:00,1003.24
2009-09-04 00:00:00,1016.4
2009-09-08 00:00:00,1025.39
2009-09-09 00:00:00,1033.37
2009-09-10 00:00:00,1044.14
2009-09-11 00:00:00,1042.73
2009-09-14 00:00:00,1049.34
2009-09-15 00:00:00,1052.63
2009-09-16 00:00:00,1068.76
2009-09-17 00:00:00,1065.49
2009-09-18 00:00:00,1068.3
2009-09-21 00:00:00,1064.66
2009-09-22 00:00:00,1071.66
2009-09-23 00:00:00,1060.87
2009-09-24 00:00:00,1050.78
2009-09-25 00:00:00,1044.38
2009-09-28 00:00:00,1062.98
2009-09-29 00:00:00,1060.61
2009-09-30 00:00:00,1057.08
2009-10-01 00:00:00,1029.85
2009-10-02 00:00:00,1025.21
2009-10-05 00:00:00,1040.46
2009-10-06 00:00:00,1054.72
2009-10-07 00:00:00,1057.58
2009-10-08 00:00:00,1065.48
2009-10-09 00:00:00,1071.49
2009-10-12 00:00:00,1076.19
2009-10-13 00:00:00,1073.19
2009-10-14 00:00:00,1092.02
2009-10-15 00:00:00,1096.56
2009-10-16 00:00:00,1087.68
2009-10-19 00:00:00,1097.91
2009-10-20 00:00:00,1091.06
2009-10-21 00:00:00,1081.4
2009-10-22 00:00:00,1092.91
2009-10-23 00:00:00,1079.6
2009-10-26 00:00:00,1066.95
2009-10-27 00:00:00,1063.41
2009-10-28 00:00:00,1042.63
2009-10-29 00:00:00,1066.11
2009-10-30 00:00:00,1036.19
2009-11-02 00:00:00,1042.88
2009-11-03 00:00:00,1045.41
2009-11-04 00:00:00,1046.5
2009-11-05 00:00:00,1066.63
2009-11-06 00:00:00,1069.3
2009-11-09 00:00:00,1093.08
2009-11-10 00:00:00,1093.01
2009-11-11 00:00:00,1098.51
2009-11-12 00:00:00,1087.24
2009-11-13 00:00:00,1093.48
2009-11-16 00:00:00,1109.3
2009-11-17 00:00:00,1110.32
2009-11-18 00:00:00,1109.8
2009-11-19 00:00:00,1094.9
2009-11-20 00:00:00,1091.38
2009-11-23 00:00:00,1106.24
2009-11-24 00:00:00,1105.65
2009-11-25 00:00:00,1110.63
2009-11-27 00:00:00,1091.49
2009-11-30 00:00:00,1095.63
2009-12-01 00:00:00,1108.86
2009-12-02 00:00:00,1109.24
2009-12-03 00:00:00,1099.92
2009-12-04 00:00:00,1105.98
2009-12-07 00:00:00,1103.25
2009-12-08 00:00:00,1091.94
2009-12-09 00:00:00,1095.95
2009-12-10 00:00:00,1102.35
2009-12-11 00:00:00,1106.41
2009-12-14 00:00:00,1114.11
2009-12-15 00:00:00,1107.93
2009-12-16 00:00:00,1109.18
2009-12-17 00:00:00,1096.08
2009-12-18 00:00:00,1102.47
2009-12-21 00:00:00,1114.05
2009-12-22 00:00:00,1118.02
2009-12-23 00:00:00,1120.59
2009-12-24 00:00:00,1126.48
2009-12-28 00:00:00,1127.78
2009-12-29 00:00:00,1126.2
2009-12-30 00:00:00,1126.42
2009-12-31 00:00:00,1115.1
2010-01-04 00:00:00,1132.99
2010-01-05 00:00:00,1136.52
2010-01-06 00:00:00,1137.14
2010-01-07 00:00:00,1141.69
2010-01-08 00:00:00,1144.98
2010-01-11 00:00:00,1146.98
2010-01-12 00:00:00,1136.22
2010-01-13 00:00:00,1145.68
2010-01-14 00:00:00,1148.46
2010-01-15 00:00:00,1136.03
2010-01-19 00:00:00,1150.23
2010-01-20 00:00:00,1138.04
2010-01-21 00:00:00,1116.48
2010-01-22 00:00:00,1091.76
2010-01-25 00:00:00,1096.78
2010-01-26 00:00:00,1092.17
2010-01-27 00:00:00,1097.5
2010-01-28 00:00:00,1084.53
2010-01-29 00:00:00,1073.87
2010-02-01 00:00:00,1089.19
2010-02-02 00:00:00,1103.32
2010-02-03 00:00:00,1097.28
2010-02-04 00:00:00,1063.11
2010-02-05 00:00:00,1066.19
2010-02-08 00:00:00,1056.74
2010-02-09 00:00:00,1070.52
2010-02-10 00:00:00,1068.13
2010-02-11 00:00:00,1078.47
2010-02-12 00:00:00,1075.51
2010-02-16 00:00:00,1094.87
2010-02-17 00:00:00,1099.51
2010-02-18 00:00:00,1106.75
2010-02-19 00:00:00,1109.17
2010-02-22 00:00:00,1108.01
2010-02-23 00:00:00,1094.6
2010-02-24 00:00:00,1105.24
2010-02-25 00:00:00,1102.94
2010-02-26 00:00:00,1104.49
2010-03-01 00:00:00,1115.71
2010-03-02 00:00:00,1118.31
2010-03-03 00:00:00,1118.79
2010-03-04 00:00:00,1122.97
2010-03-05 00:00:00,1138.7
2010-03-08 00:00:00,1138.5
2010-03-09 00:00:00,1140.45
2010-03-10 00:00:00,1145.61
2010-03-11 00:00:00,1150.24
2010-03-12 00:00:00,1149.99
2010-03-15 00:00:00,1150.51
2010-03-16 00:00:00,1159.46
2010-03-17 00:00:00,1166.21
2010-03-18 00:00:00,1165.83
2010-03-19 00:00:00,1159.9
2010-03-22 00:00:00,1165.81
2010-03-23 00:00:00,1174.17
2010-03-24 00:00:00,1167.72
2010-03-25 00:00:00,1165.73
2010-03-26 00:00:00,1166.59
2010-03-29 00:00:00,1173.22
2010-03-30 00:00:00,1173.27
2010-03-31 00:00:00,1169.43
2010-04-01 00:00:00,1178.1
2010-04-05 00:00:00,1187.44
2010-04-06 00:00:00,1189.44
2010-04-07 00:00:00,1182.45
2010-04-08 00:00:00,1186.44
2010-04-09 00:00:00,1194.37
2010-04-12 00:00:00,1196.48
2010-04-13 00:00:00,1197.3
2010-04-14 00:00:00,1210.65
2010-04-15 00:00:00,1211.67
2010-04-16 00:00:00,1192.13
2010-04-19 00:00:00,1197.52
2010-04-20 00:00:00,1207.17
2010-04-21 00:00:00,1205.94
2010-04-22 00:00:00,1208.67
2010-04-23 00:00:00,1217.28
2010-04-26 00:00:00,1212.05
2010-04-27 00:00:00,1183.71
2010-04-28 00:00:00,1191.36
2010-04-29 00:00:00,1206.78
2010-04-30 00:00:00,1186.69
2010-05-03 00:00:00,1202.26
2010-05-04 00:00:00,1173.6
2010-05-05 00:00:00,1165.87
2010-05-06 00:00:00,1128.15
2010-05-07 00:00:00,1110.88
2010-05-10 00:00:00,1159.73
2010-05-11 00:00:00,1155.79
2010-05-12 00:00:00,1171.67
2010-05-13 00:00:00,1157.44
2010-05-14 00:00:00,1135.68
2010-05-17 00:00:00,1136.94
2010-05-18 00:00:00,1120.8
2010-05-19 00:00:00,1115.05
2010-05-20 00:00:00,1071.59
2010-05-21 00:00:00,1087.69
2010-05-24 00:00:00,1073.65
2010-05-25 00:00:00,1074.03
2010-05-26 00:00:00,1067.95
2010-05-27 00:00:00,1103.06
2010-05-28 00:00:00,1089.41
2010-06-01 00:00:00,1070.71
2010-06-02 00:00:00,1098.38
2010-06-03 00:00:00,1102.83
2010-06-04 00:00:00,1064.88
2010-06-07 00:00:00,1050.47
2010-06-08 00:00:00,1062.0
2010-06-09 00:00:00,1055.69
2010-06-10 00:00:00,1086.84
2010-06-11 00:00:00,1091.6
2010-06-14 00:00:00,1089.63
2010-06-15 00:00:00,1115.23
2010-06-16 00:00:00,1114.61
2010-06-17 00:00:00,1116.04
2010-06-18 00:00:00,1117.51
2010-06-21 00:00:00,1113.2
2010-06-22 00:00:00,1095.31
2010-06-23 00:00:00,1092.04
2010-06-24 00:00:00,1073.69
2010-06-25 00:00:00,1076.76
2010-06-28 00:00:00,1074.57
2010-06-29 00:00:00,1041.24
2010-06-30 00:00:00,1030.71
2010-07-01 00:00:00,1027.37
2010-07-02 00:00:00,1022.58
2010-07-06 00:00:00,1028.06
2010-07-07 00:00:00,1060.27
2010-07-08 00:00:00,1070.25
2010-07-09 00:00:00,1077.96
2010-07-12 00:00:00,1078.75
2010-07-13 00:00:00,1095.34
2010-07-14 00:00:00,1095.17
2010-07-15 00:00:00,1096.48
2010-07-16 00:00:00,1064.88
2010-07-19 00:00:00,1071.25
2010-07-20 00:00:00,1083.48
2010-07-21 00:00:00,1069.59
2010-07-22 00:00:00,1093.67
2010-07-23 00:00:00,1102.66
2010-07-26 00:00:00,1115.01
2010-07-27 00:00:00,1113.84
2010-07-28 00:00:00,1106.13
2010-07-29 00:00:00,1101.53
2010-07-30 00:00:00,1101.6
2010-08-02 00:00:00,1125.86
2010-08-03 00:00:00,1120.46
2010-08-04 00:00:00,1127.24
2010-08-05 00:00:00,1125.81
2010-08-06 00:00:00,1121.64
2010-08-09 00:00:00,1127.79
2010-08-10 00:00:00,1121.06
2010-08-11 00:00:00,1089.47
2010-08-12 00:00:00,1083.61
2010-08-13 00:00:00,1079.25
2010-08-16 00:00:00,1079.38
2010-08-17 00:00:00,1092.54
2010-08-18 00:00:00,1094.16
2010-08-19 00:00:00,1075.63
2010-08-20 00:00:00,1071.69
2010-08-23 00:00:00,1067.36
2010-08-24 00:00:00,1051.87
2010-08-25 00:00:00,1055.33
2010-08-26 00:00:00,1047.22
2010-08-27 00:00:00,1064.59
2010-08-30 00:00:00,1048.92
2010-08-31 00:00:00,1049.33
2010-09-01 00:00:00,1080.29
2010-09-02 00:00:00,1090.1
2010-09-03 00:00:00,1104.51
2010-09-07 00:00:00,1091.84
2010-09-08 00:00:00,1098.87
2010-09-09 00:00:00,1104.18
2010-09-10 00:00:00,1109.55
2010-09-13 00:00:00,1121.9
2010-09-14 00:00:00,1121.1
2010-09-15 00:00:00,1125.07
2010-09-16 00:00:00,1124.66
2010-09-17 00:00:00,1125.59
2010-09-20 00:00:00,1142.71
2010-09-21 00:00:00,1139.78
2010-09-22 00:00:00,1134.28
2010-09-23 00:00:00,1124.83
2010-09-24 00:00:00,1148.67
2010-09-27 00:00:00,1142.16
2010-09-28 00:00:00,1147.7
2010-09-29 00:00:00,1144.73
2010-09-30 00:00:00,1141.2
2010-10-01 00:00:00,1146.24
2010-10-04 00:00:00,1137.03
2010-10-05 00:00:00,1160.75
2010-10-06 00:00:00,1159.97
2010-10-07 00:00:00,1158.06
2010-10-08 00:00:00,1165.15
2010-10-11 00:00:00,1165.32
2010-10-12 00:00:00,1169.77
2010-10-13 00:00:00,1178.1
2010-10-14 00:00:00,1173.81
2010-10-15 00:00:00,1176.19
2010-10-18 00:00:00,1184.71
2010-10-19 00:00:00,1165.9
2010-10-20 00:00:00,1178.17
2010-10-21 00:00:00,1180.26
2010-10-22 00:00:00,1183.08
2010-10-25 00:00:00,1185.62
2010-10-26 00:00:00,1185.64
2010-10-27 00:00:00,1182.45
2010-10-28 00:00:00,1183.78
2010-10-29 00:00:00,1183.26
2010-11-01 00:00:00,1184.38
2010-11-02 00:00:00,1193.57
2010-11-03 00:00:00,1197.96
2010-11-04 00:00:00,1221.06
2010-11-05 00:00:00,1225.85
2010-11-08 00:00:00,1223.25
2010-11-09 00:00:00,1213.4
2010-11-10 00:00:00,1218.71
2010-11-11 00:00:00,1213.54
2010-11-12 00:00:00,1199.21
2010-11-15 00:00:00,1197.75
2010-11-16 00:00:00,1178.34
2010-11-17 00:00:00,1178.59
2010-11-18 00:00:00,1196.69
2010-11-19 00:00:00,1199.73
2010-11-22 00:00:00,1197.84
2010-11-23 00:00:00,1180.73
2010-11-24 00:00:00,1198.35
2010-11-26 00:00:00,1189.4
2010-11-29 00:00:00,1187.76
2010-11-30 00:00:00,1180.55
2010-12-01 00:00:00,1206.07
2010-12-02 00:00:00,1221.53
2010-12-03 00:00:00,1224.71
2010-12-06 00:00:00,1223.12
2010-12-07 00:00:00,1223.75
2010-12-08 00:00:00,1228.28
2010-12-09 00:00:00,1233.0
2010-12-10 00:00:00,1240.4
2010-12-13 00:00:00,1240.46
2010-12-14 00:00:00,1241.59
2010-12-15 00:00:00,1235.23
2010-12-16 00:00:00,1242.87
2010-12-17 00:00:00,1243.91
2010-12-20 00:00:00,1247.08
2010-12-21 00:00:00,1254.6
2010-12-22 00:00:00,1258.84
2010-12-23 00:00:00,1256.77
2010-12-27 00:00:00,1257.54
2010-12-28 00:00:00,1258.51
2010-12-29 00:00:00,1259.78
2010-12-30 00:00:00,1257.88
2010-12-31 00:00:00,1257.64
2011-01-03 00:00:00,1271.87
2011-01-04 00:00:00,1270.2
2011-01-05 00:00:00,1276.56
2011-01-06 00:00:00,1273.85
2011-01-07 00:00:00,1271.5
2011-01-10 00:00:00,1269.75
2011-01-11 00:00:00,1274.48
2011-01-12 00:00:00,1285.96
2011-01-13 00:00:00,1283.76
2011-01-14 00:00:00,1293.24
2011-01-18 00:00:00,1295.02
2011-01-19 00:00:00,1281.92
2011-01-20 00:00:00,1280.26
2011-01-21 00:00:00,1283.35
2011-01-24 00:00:00,1290.84
2011-01-25 00:00:00,1291.18
2011-01-26 00:00:00,1296.63
2011-01-27 00:00:00,1299.54
2011-01-28 00:00:00,1276.34
2011-01-31 00:00:00,1286.12
2011-02-01 00:00:00,1307.59
2011-02-02 00:00:00,1304.03
2011-02-03 00:00:00,1307.1
2011-02-04 00:00:00,1310.87
2011-02-07 00:00:00,1319.05
2011-02-08 00:00:00,1324.57
2011-02-09 00:00:00,1320.88
2011-02-10 00:00:00,1321.87
2011-02-11 00:00:00,1329.15
2011-02-14 00:00:00,1332.32
2011-02-15 00:00:00,1328.01
2011-02-16 00:00:00,1336.32
2011-02-17 00:00:00,1340.43
2011-02-18 00:00:00,1343.01
2011-02-22 00:00:00,1315.44
2011-02-23 00:00:00,1307.4
2011-02-24 00:00:00,1306.1
2011-02-25 00:00:00,1319.88
2011-02-28 00:00:00,1327.22
2011-03-01 00:00:00,1306.33
2011-03-02 00:00:00,1308.44
2011-03-03 00:00:00,1330.97
2011-03-04 00:00:00,1321.15
2011-03-07 00:00:00,1310.13
2011-03-08 00:00:00,1321.82
2011-03-09 00:00:00,1320.02
2011-03-10 00:00:00,1295.11
2011-03-11 00:00:00,1304.28
2011-03-14 00:00:00,1296.39
2011-03-15 00:00:00,1281.87
2011-03-16 00:00:00,1256.88
2011-03-17 00:00:00,1273.72
2011-03-18 00:00:00,1279.21
2011-03-21 00:00:00,1298.38
2011-03-22 00:00:00,1293.77
2011-03-23 00:00:00,1297.54
2011-03-24 00:00:00,1309.66
2011-03-25 00:00:00,1313.8
2011-03-28 00:00:00,1310.19
2011-03-29 00:00:00,1319.44
2011-03-30 00:00:00,1328.26
2011-03-31 00:00:00,1325.83
2011-04-01 00:00:00,1332.41
2011-04-04 00:00:00,1332.87
2011-04-05 00:00:00,1332.63
2011-04-06 00:00:00,1335.54
2011-04-07 00:00:00,1333.51
2011-04-08 00:00:00,1328.17
2011-04-11 00:00:00,1324.46
2011-04-12 00:00:00,1314.16
2011-04-13 00:00:00,1314.41
2011-04-14 00:00:00,1314.52
2011-04-15 00:00:00,1319.68
2011-04-18 00:00:00,1305.14
2011-04-19 00:00:00,1312.62
2011-04-20 00:00:00,1330.36
2011-04-21 00:00:00,1337.38
2011-04-25 00:00:00,1335.25
2011-04-26 00:00:00,1347.24
2011-04-27 00:00:00,1355.66
2011-04-28 00:00:00,1360.48
2011-04-29 00:00:00,1363.61
2011-05-02 00:00:00,1361.22
2011-05-03 00:00:00,1356.62
2011-05-04 00:00:00,1347.32
2011-05-05 00:00:00,1335.1
2011-05-06 00:00:00,1340.2
2011-05-09 00:00:00,1346.29
2011-05-10 00:00:00,1357.16
2011-05-11 00:00:00,1342.08
2011-05-12 00:00:00,1348.65
2011-05-13 00:00:00,1337.77
2011-05-16 00:00:00,1329.47
2011-05-17 00:00:00,1328.98
2011-05-18 00:00:00,1340.68
2011-05-19 00:00:00,1343.6
2011-05-20 00:00:00,1333.27
2011-05-23 00:00:00,1317.37
2011-05-24 00:00:00,1316.28
2011-05-25 00:00:00,1320.47
2011-05-26 00:00:00,1325.69
2011-05-27 00:00:00,1331.1
2011-05-31 00:00:00,1345.2
2011-06-01 00:00:00,1314.55
2011-06-02 00:00:00,1312.94
2011-06-03 00:00:00,1300.16
2011-06-06 00:00:00,1286.17
2011-06-07 00:00:00,1284.94
2011-06-08 00:00:00,1279.56
2011-06-09 00:00:00,1289.0
2011-06-10 00:00:00,1270.98
2011-06-13 00:00:00,1271.83
2011-06-14 00:00:00,1287.87
2011-06-15 00:00:00,1265.42
2011-06-16 00:00:00,1267.64
2011-06-17 00:00:00,1271.5
2011-06-20 00:00:00,1278.36
2011-06-21 00:00:00,1295.52
2011-06-22 00:00:00,1287.14
2011-06-23 00:00:00,1283.5
2011-06-24 00:00:00,1268.45
2011-06-27 00:00:00,1280.1
2011-06-28 00:00:00,1296.67
2011-06-29 00:00:00,1307.41
2011-06-30 00:00:00,1320.64
2011-07-01 00:00:00,1339.67
2011-07-05 00:00:00,1337.88
2011-07-06 00:00:00,1339.22
2011-07-07 00:00:00,1353.22
2011-07-08 00:00:00,1343.8
2011-07-11 00:00:00,1319.49
2011-07-12 00:00:00,1313.64
2011-07-13 00:00:00,1317.72
2011-07-14 00:00:00,1308.87
2011-07-15 00:00:00,1316.14
2011-07-18 00:00:00,1305.44
2011-07-19 00:00:00,1326.73
2011-07-20 00:00:00,1325.84
2011-07-21 00:00:00,1343.8
2011-07-22 00:00:00,1345.02
2011-07-25 00:00:00,1337.43
2011-07-26 00:00:00,1331.94
2011-07-27 00:00:00,1304.89
2011-07-28 00:00:00,1300.67
2011-07-29 00:00:00,1292.28
2011-08-01 00:00:00,1286.94
2011-08-02 00:00:00,1254.05
2011-08-03 00:00:00,1260.34
2011-08-04 00:00:00,1200.07
2011-08-05 00:00:00,1199.38
2011-08-08 00:00:00,1119.46
2011-08-09 00:00:00,1172.53
2011-08-10 00:00:00,1120.76
2011-08-11 00:00:00,1172.64
2011-08-12 00:00:00,1178.81
2011-08-15 00:00:00,1204.49
2011-08-16 00:00:00,1192.76
2011-08-17 00:00:00,1193.89
2011-08-18 00:00:00,1140.65
2011-08-19 00:00:00,1123.53
2011-08-22 00:00:00,1123.82
2011-08-23 00:00:00,1162.35
2011-08-24 00:00:00,1177.6
2011-08-25 00:00:00,1159.27
2011-08-26 00:00:00,1176.8
2011-08-29 00:00:00,1210.08
2011-08-30 00:00:00,1212.92
2011-08-31 00:00:00,1218.89
2011-09-01 00:00:00,1204.42
2011-09-02 00:00:00,1173.97
2011-09-06 00:00:00,1165.24
2011-09-07 00:00:00,1198.62
2011-09-08 00:00:00,1185.9
2011-09-09 00:00:00,1154.23
2011-09-12 00:00:00,1162.27
2011-09-13 00:00:00,1172.87
2011-09-14 00:00:00,1188.68
2011-09-15 00:00:00,1209.11
2011-09-16 00:00:00,1216.01
2011-09-19 00:00:00,1204.09
2011-09-20 00:00:00,1202.09
2011-09-21 00:00:00,1166.76
2011-09-22 00:00:00,1129.56
2011-09-23 00:00:00,1136.43
2011-09-26 00:00:00,1162.95
2011-09-27 00:00:00,1175.38
2011-09-28 00:00:00,1151.06
2011-09-29 00:00:00,1160.4
2011-09-30 00:00:00,1131.42
2011-10-03 00:00:00,1099.23
2011-10-04 00:00:00,1123.95
2011-10-05 00:00:00,1144.03
2011-10-06 00:00:00,1164.97
2011-10-07 00:00:00,1155.46
2011-10-10 00:00:00,1194.89
2011-10-11 00:00:00,1195.54
2011-10-12 00:00:00,1207.25
2011-10-13 00:00:00,1203.66
2011-10-14 00:00:00,1224.58
Product

Resources

Company
