2005-1-4 1260.78 1260.78 1238.18 1242.77 -0.014284808
2005-1-5 1241.68 1258.58 1235.75 1251.94 0.008262999
2005-1-6 1252.49 1252.74 1234.24 1239.43 -0.010427229
2005-1-7 1239.32 1256.31 1235.51 1244.75 0.004381435
2005-1-10 1243.58 1252.72 1236.09 1252.4 0.007092427
2005-1-11 1252.71 1260.87 1247.84 1257.46 0.003791779
2005-1-12 1257.17 1257.19 1246.42 1256.92 -0.000198859
2005-1-13 1255.72 1259.5 1251.02 1256.31 0.00046985
2005-1-14 1255.87 1268.86 1243.87 1245.62 -0.008161673
2005-1-17 1235.57 1236.4 1214.07 1216.65 -0.015312771
2005-1-18 1215.78 1226.04 1207.05 1225.45 0.007953742
2005-1-19 1225.08 1225.08 1214.64 1218.11 -0.005689424
2005-1-20 1213.37 1213.96 1199.17 1204.39 -0.007400875
2005-1-21 1201.93 1237.91 1189.21 1234.48 0.027081444
2005-1-24 1258.02 1265.95 1239.8 1255.78 -0.001780576
2005-1-25 1252.35 1254.87 1239.16 1254.23 0.001501178
2005-1-26 1252.37 1254.23 1240.13 1241.96 -0.00831224
2005-1-27 1239.58 1241.14 1223.88 1225.89 -0.011044063
2005-1-28 1223.73 1226.3 1208.86 1213.67 -0.008220768
2005-1-31 1210.76 1210.76 1190.17 1191.82 -0.015643067
2005-2-1 1189.5 1203.07 1187.26 1188.93 -0.000479193
2005-2-2 1189.5 1253.16 1189.5 1252.5 0.05296343
2005-2-3 1253.81 1269.16 1236.18 1242.31 -0.009172044
2005-2-4 1238.61 1274.12 1235.64 1269 0.024535568
2005-2-16 1276.02 1291.47 1270.32 1278.88 0.002241344
2005-2-17 1280.03 1280.03 1263.71 1276.13 -0.003046804
2005-2-18 1275.66 1278.62 1258.56 1258.97 -0.013083423
2005-2-21 1259.53 1284.94 1259.51 1284.48 0.019808976
2005-2-22 1285.63 1312.53 1282.78 1309.28 0.01839565
2005-2-23 1309.62 1316.59 1299.15 1309.48 -0.000106901
2005-2-24 1307.04 1310.97 1296.98 1309.95 0.002226405
2005-2-25 1311.37 1328.53 1311.21 1312.45 0.000823566
2005-2-28 1311.44 1315.14 1298.93 1306 -0.004148112
2005-3-1 1305.25 1308.76 1295.64 1303.41 -0.001409692
2005-3-2 1303.31 1316.72 1285.92 1287.45 -0.012169016
2005-3-3 1285.2 1295.25 1276.88 1294.34 0.007111734
2005-3-4 1294.16 1299.6 1286.48 1287.71 -0.004983928
2005-3-7 1288.41 1296.88 1287.74 1293.74 0.004136882
2005-3-8 1298.25 1318.9 1296.91 1318.27 0.015420759
2005-3-9 1321.21 1326.08 1310.24 1316.79 -0.003345418
2005-3-10 1316.9 1316.9 1282.53 1286.23 -0.023289544
2005-3-11 1284.51 1292.53 1278.15 1289.94 0.004227293
2005-3-14 1288.99 1304.11 1271.51 1293.5 0.003498863
2005-3-15 1293.13 1293.26 1266.64 1269.14 -0.018551886
2005-3-16 1267.05 1268.19 1247.89 1255.59 -0.009044631
2005-3-17 1255.99 1257.79 1242.51 1243.48 -0.00996027
2005-3-18 1242.45 1248.03 1223.62 1227.4 -0.012113164
2005-3-21 1226.14 1232.82 1220.82 1231.05 0.004004437
2005-3-22 1230.68 1231.68 1202.43 1206.92 -0.0193064
2005-3-23 1205.76 1218.01 1194.32 1201.65 -0.003408639
2005-3-24 1200.26 1208.61 1187.58 1208.19 0.006606902
2005-3-25 1207.2 1211.16 1199.87 1205.63 -0.00130053
2005-3-28 1204.85 1204.85 1185.46 1200.11 -0.0039341
2005-3-29 1199.69 1209.23 1194.59 1195.02 -0.003892672
2005-3-30 1192.45 1192.45 1171.81 1172.57 -0.016671559
2005-3-31 1168.83 1181.53 1162.03 1181.24 0.010617455
2005-4-1 1180.37 1237.8 1173.54 1223.57 0.036598694
2005-4-4 1212.12 1218.28 1196.95 1202.97 -0.007548758
2005-4-5 1200.69 1209.34 1189.26 1191.75 -0.007445719
2005-4-6 1191.2 1220.42 1183.91 1214.87 0.019870719
2005-4-7 1216.73 1248.06 1213.65 1225.49 0.007199625
2005-4-8 1225.05 1249.2 1218.76 1248.52 0.019158402
2005-4-11 1248.15 1252.81 1235.36 1240.97 -0.005752514
2005-4-12 1239.13 1239.13 1218.51 1219.51 -0.01583369
2005-4-13 1228.97 1254.32 1228.97 1248.2 0.015647249
2005-4-14 1252.21 1253.6 1233.24 1234.33 -0.014278755
2005-4-15 1229.68 1229.68 1213.2 1216.96 -0.010344155
2005-4-18 1212.39 1212.39 1190.98 1197.74 -0.01208357
2005-4-19 1196.28 1202.49 1191.23 1199.9 0.003026047
2005-4-20 1198.96 1198.96 1178.64 1184.19 -0.01231901
2005-4-21 1182.21 1190.54 1167.99 1172.56 -0.008162678
2005-4-22 1171.03 1177.89 1163.4 1169.19 -0.001571266
2005-4-25 1166.34 1166.34 1146.41 1157.97 -0.007176295
2005-4-26 1155.64 1169.15 1151.64 1165.34 0.008393617
2005-4-27 1165.1 1166.2 1148.14 1148.76 -0.014024547
2005-4-28 1145.75 1172.71 1135.73 1169.12 0.02039712
2005-4-29 1168.33 1170.2 1155.99 1159.15 -0.007857369
2005-5-9 1160.62 1165.39 1130.41 1130.84 -0.0256587
2005-5-10 1126.82 1135.8 1108.42 1135.56 0.007756341
2005-5-11 1134.6 1140.17 1121.87 1124.27 -0.00910453
2005-5-12 1122.18 1122.92 1099.84 1103.99 -0.016209521
2005-5-13 1101.61 1120.17 1093.28 1107.63 0.005464729
2005-5-16 1105.4 1105.4 1082.14 1095.47 -0.008983174
2005-5-17 1091.26 1108.18 1083.94 1099.64 0.007679197
2005-5-18 1099.74 1108.84 1090.3 1102.97 0.002937058
2005-5-19 1101.75 1107.23 1083.12 1103.48 0.001570229
2005-5-20 1100.49 1108.61 1094.67 1099.27 -0.001108597
2005-5-23 1095.31 1095.31 1069.44 1070.84 -0.022340707
2005-5-24 1066 1078.1 1057.54 1073.85 0.007363977
2005-5-25 1072.52 1082.18 1064.88 1072.14 -0.000354306
2005-5-26 1071.21 1077.44 1055.82 1058.87 -0.011519683
2005-5-27 1056.32 1068.21 1050.06 1051.95 -0.004137004
2005-5-30 1049.72 1063.95 1043.28 1060.16 0.009945509
2005-5-31 1061.61 1070.5 1057.75 1060.74 -0.00081951
2005-6-1 1059.61 1063.52 1035.71 1039.19 -0.019271241
2005-6-2 1036.73 1036.73 1008.75 1016.06 -0.019937689
2005-6-3 1013.9 1019.92 1000.52 1013.64 -0.000256436
2005-6-9 1118.81 1146.42 1103.68 1131.05 0.010940195
2005-6-10 1130.55 1130.55 1101.83 1108.29 -0.019689532
2005-6-13 1105.96 1112.1 1085.87 1106.29 0.000298383
2005-6-14 1108.34 1119.68 1092.4 1093.46 -0.013425483
2005-6-15 1090.46 1090.46 1070.07 1072.84 -0.016158319
2005-6-16 1071.77 1086.35 1064.03 1086.01 0.013286433
2005-6-17 1090.11 1094.67 1079.08 1085.61 -0.004128024
2005-6-20 1087.85 1115.86 1073.41 1115.62 0.025527416
2005-6-21 1115.67 1115.67 1098.9 1101.49 -0.012709851
2005-6-22 1098.96 1103.25 1090.75 1102.03 0.00279355
2005-6-23 1100.56 1106.75 1092.48 1093.7 -0.00623319
2005-6-24 1091.99 1102.23 1087.69 1101.88 0.009056859
2005-6-27 1108.47 1129.96 1108.47 1124.64 0.014587675
2005-6-28 1120.95 1120.95 1105.34 1108.59 -0.011026362
2005-6-29 1111.67 1113.52 1103.91 1104.99 -0.006008977
2005-6-30 1103.48 1103.48 1078.1 1080.94 -0.020426288
2005-7-1 1077.31 1077.31 1053.63 1055.59 -0.020161328
2005-7-4 1050.24 1050.24 1030.18 1047.28 -0.002818403
2005-7-5 1043.88 1047.82 1032.52 1039.04 -0.004636548
2005-7-6 1040.7 1044.78 1028.22 1033.55 -0.006870376
2005-7-7 1033.22 1044.05 1030.5 1038.6 0.005207023
2005-7-8 1036.41 1036.41 1015.4 1017.98 -0.017782538
2005-7-11 1026.79 1043.21 1009.04 1011.5 -0.014891068
2005-7-12 1007.9 1048.92 1004.08 1046.16 0.037960115
2005-7-13 1044.58 1045.94 1033.81 1037.39 -0.006883149
2005-7-14 1035.53 1049.88 1033.17 1040.42 0.00472222
2005-7-15 1039.61 1046.36 1021.99 1026.12 -0.01297602
2005-7-18 1023.38 1023.38 1008.52 1012.1 -0.011022299
2005-7-20 1013.98 1025.1 1008.68 1021.05 0.006972524
2005-7-21 1020.69 1022.04 1009.99 1020.63 -5.87838E-05
2005-7-22 1026.13 1054.64 1024 1046.32 0.01967587
2005-7-25 1045.27 1048.97 1040.59 1045.4 0.00012437
2005-7-26 1046.54 1078.06 1046.54 1072.81 0.025101764
2005-7-27 1072.56 1090.19 1068.5 1089.91 0.016176251
2005-7-28 1090.11 1097.63 1083.36 1086.55 -0.003265725
2005-7-29 1084.97 1088.48 1077.12 1083.03 -0.001788068
2005-8-1 1082.8 1094.15 1081.12 1088.95 0.005679719
2005-8-2 1089.53 1104.04 1084.8 1104.04 0.013317669
2005-8-3 1106.32 1120.68 1103.9 1107.7 0.001247379
2005-8-4 1104.91 1108.16 1099.13 1102.59 -0.002099719
2005-8-5 1102.62 1129.07 1102.6 1128.74 0.023689032
2005-8-8 1131.8 1146.73 1131.8 1138.88 0.006255522
2005-8-9 1139.12 1152.94 1130.59 1152.53 0.011772245
2005-8-10 1153.21 1165.13 1144.95 1165.03 0.010249651
2005-8-11 1165.44 1184.26 1164.1 1183.58 0.015564937
2005-8-12 1185.27 1192.05 1161.79 1167.92 -0.014638015
2005-8-15 1167.03 1187.8 1163.85 1187.01 0.017120383
2005-8-16 1188.02 1192.92 1170.11 1177.28 -0.009040252
2005-8-17 1175.18 1193.57 1160.08 1192.83 0.015018976
2005-8-18 1194.44 1201.